diff --git a/daily/us/nasdaq etfs/abcs.us.txt b/daily/us/nasdaq etfs/abcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8457fdcb7e9e8a469d5a7cafca7feca18e2eb35e
--- /dev/null
+++ b/daily/us/nasdaq etfs/abcs.us.txt	
@@ -0,0 +1,541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABCS.US,D,20231221,000000,25.1801,25.1801,25.1801,25.1801,5,0
+ABCS.US,D,20231222,000000,25.3,25.3,25.2676,25.2676,10006,0
+ABCS.US,D,20231226,000000,25.445,25.445,25.445,25.445,5,0
+ABCS.US,D,20231227,000000,25.75,25.75,25.451,25.451,1030,0
+ABCS.US,D,20231228,000000,25.4781,25.49,25.4781,25.4788,11026,0
+ABCS.US,D,20231229,000000,25.39,25.39,25.3282,25.3282,297,0
+ABCS.US,D,20240102,000000,25.38,25.38,25.2943,25.2943,10019,0
+ABCS.US,D,20240103,000000,24.97,24.9916,24.8107,24.8107,1800,0
+ABCS.US,D,20240104,000000,24.9517,24.97,24.7947,24.7947,22264,0
+ABCS.US,D,20240105,000000,24.95,24.95,24.8857,24.8857,3701,0
+ABCS.US,D,20240108,000000,25.16,25.16,25.1577,25.1577,1023,0
+ABCS.US,D,20240109,000000,24.97,25.01,24.97,25.0014,12100,0
+ABCS.US,D,20240110,000000,24.96,25.054,24.9394,25.054,8100,0
+ABCS.US,D,20240111,000000,24.98,25.01,24.94,24.9489,13826,0
+ABCS.US,D,20240112,000000,25,25,24.8324,24.8324,15791,0
+ABCS.US,D,20240116,000000,24.7,24.71,24.64,24.6513,13275,0
+ABCS.US,D,20240117,000000,24.55,24.55,24.4565,24.4565,20113,0
+ABCS.US,D,20240118,000000,24.45,24.59,24.37,24.5691,11676,0
+ABCS.US,D,20240119,000000,24.55,24.81,24.55,24.7701,1473,0
+ABCS.US,D,20240122,000000,24.99,25.08,24.99,25.0146,3322,0
+ABCS.US,D,20240123,000000,24.99,25.02,24.9465,24.988,5316,0
+ABCS.US,D,20240124,000000,25,25,24.85,24.8715,15180,0
+ABCS.US,D,20240125,000000,24.895,25.0101,24.895,25.0101,1002,0
+ABCS.US,D,20240126,000000,25.0964,25.1,25.0964,25.1,100,0
+ABCS.US,D,20240129,000000,25.2914,25.2914,25.2914,25.2914,2,0
+ABCS.US,D,20240130,000000,25.25,25.2693,25.24,25.2693,374,0
+ABCS.US,D,20240131,000000,25.22,25.34,24.87,24.8744,1413,0
+ABCS.US,D,20240201,000000,24.9,25.1119,24.85,25.1119,10393,0
+ABCS.US,D,20240202,000000,25.11,25.11,25.1,25.1052,6118,0
+ABCS.US,D,20240205,000000,24.8,24.86,24.7922,24.7922,14105,0
+ABCS.US,D,20240206,000000,24.94,24.94,24.9276,24.9276,901,0
+ABCS.US,D,20240207,000000,26.97,26.97,24.94,24.9544,23733,0
+ABCS.US,D,20240208,000000,24.95,25.0697,24.95,25.0697,296,0
+ABCS.US,D,20240209,000000,25.1597,25.1597,25.1597,25.1597,70,0
+ABCS.US,D,20240212,000000,25.55,25.55,25.5044,25.5044,132,0
+ABCS.US,D,20240213,000000,24.91,24.97,24.76,24.8624,46701,0
+ABCS.US,D,20240214,000000,25.2807,25.2807,25.2807,25.2807,20,0
+ABCS.US,D,20240215,000000,25.665,25.665,25.665,25.665,20,0
+ABCS.US,D,20240216,000000,25.6,25.6,25.4529,25.4529,110,0
+ABCS.US,D,20240220,000000,25.36,25.39,25.3234,25.3234,388,0
+ABCS.US,D,20240221,000000,25.28,25.3617,25.28,25.3617,900,0
+ABCS.US,D,20240222,000000,25.475,25.5328,25.46,25.5328,3883,0
+ABCS.US,D,20240223,000000,25.6,25.6633,25.6,25.6633,1100,0
+ABCS.US,D,20240226,000000,25.596,25.65,25.5061,25.5061,10449,0
+ABCS.US,D,20240227,000000,25.56,25.68,25.5,25.6504,11954,0
+ABCS.US,D,20240228,000000,25.725,25.725,25.6409,25.6409,3084,0
+ABCS.US,D,20240229,000000,25.7,25.7989,25.7,25.7989,1051,0
+ABCS.US,D,20240301,000000,25.89,25.9547,25.85,25.8799,3100,0
+ABCS.US,D,20240304,000000,26.03,26.1,26.03,26.045,1459,0
+ABCS.US,D,20240305,000000,26.05,26.05,25.9499,25.9623,2895,0
+ABCS.US,D,20240306,000000,26.15,26.15,26.0572,26.0572,1205,0
+ABCS.US,D,20240307,000000,26.339,26.35,26.3177,26.3177,11000,0
+ABCS.US,D,20240308,000000,26.51,26.5101,26.2621,26.2621,2100,0
+ABCS.US,D,20240311,000000,26.24,26.3056,26.2,26.3056,1501,0
+ABCS.US,D,20240312,000000,26.31,26.43,26.29,26.42,3543,0
+ABCS.US,D,20240313,000000,26.49,26.49,26.41,26.4647,1852,0
+ABCS.US,D,20240314,000000,26.22,26.22,26.01,26.1425,4126,0
+ABCS.US,D,20240315,000000,26.23,26.25,26.1577,26.1577,2108,0
+ABCS.US,D,20240318,000000,26.1992,26.24,26.14,26.1857,2902,0
+ABCS.US,D,20240319,000000,26.25,26.3659,26.16,26.3659,2201,0
+ABCS.US,D,20240320,000000,26.445,26.683,26.445,26.683,2700,0
+ABCS.US,D,20240321,000000,26.9177,26.9835,26.9177,26.9348,4392,0
+ABCS.US,D,20240322,000000,26.92,26.92,26.7703,26.7703,2014,0
+ABCS.US,D,20240325,000000,26.82,26.85,26.77,26.7981,3169,0
+ABCS.US,D,20240326,000000,26.85,26.88,26.715,26.715,2036,0
+ABCS.US,D,20240327,000000,26.8501,27.21,26.85,27.1697,1646,0
+ABCS.US,D,20240328,000000,27.33,27.38,27.24,27.3528,1593,0
+ABCS.US,D,20240401,000000,27.2799,27.28,27.11,27.11,1782,0
+ABCS.US,D,20240402,000000,26.8001,26.8001,26.699,26.6998,2635,0
+ABCS.US,D,20240403,000000,26.69,26.79,26.69,26.78,1939,0
+ABCS.US,D,20240404,000000,26.955,26.98,26.47,26.52,5117,0
+ABCS.US,D,20240405,000000,26.5074,26.6692,26.46,26.6509,5038,0
+ABCS.US,D,20240408,000000,26.7401,26.825,26.7401,26.7555,1201,0
+ABCS.US,D,20240409,000000,26.7625,26.89,26.75,26.89,2559,0
+ABCS.US,D,20240410,000000,26.3977,26.48,26.26,26.3,4802,0
+ABCS.US,D,20240411,000000,26.45,26.45,26.2,26.3245,2310,0
+ABCS.US,D,20240412,000000,26.23,26.23,25.85,25.85,5856,0
+ABCS.US,D,20240415,000000,26.0654,26.12,25.6094,25.6094,2300,0
+ABCS.US,D,20240416,000000,25.38,25.56,25.38,25.4349,1500,0
+ABCS.US,D,20240417,000000,25.5831,25.5831,25.29,25.29,1515,0
+ABCS.US,D,20240418,000000,25.5203,25.5203,25.35,25.3795,2232,0
+ABCS.US,D,20240419,000000,25.4703,25.51,25.47,25.51,1300,0
+ABCS.US,D,20240422,000000,25.53,25.84,25.53,25.7403,1700,0
+ABCS.US,D,20240423,000000,25.84,26.0141,25.73,26.0141,1737,0
+ABCS.US,D,20240424,000000,26.02,26.031,25.935,26.031,1701,0
+ABCS.US,D,20240425,000000,25.8,25.97,25.655,25.83,2205,0
+ABCS.US,D,20240426,000000,25.96,26.04,25.96,25.9613,2300,0
+ABCS.US,D,20240429,000000,26.0501,26.19,26.0501,26.1447,1897,0
+ABCS.US,D,20240430,000000,26.04,26.05,25.6652,25.6652,3150,0
+ABCS.US,D,20240501,000000,25.55,25.84,25.49,25.49,2379,0
+ABCS.US,D,20240502,000000,25.64,25.8674,25.5655,25.8674,3600,0
+ABCS.US,D,20240503,000000,26.14,26.1401,25.9568,26.0744,2002,0
+ABCS.US,D,20240506,000000,26.16,26.33,26.16,26.3108,1400,0
+ABCS.US,D,20240507,000000,26.465,26.465,26.3912,26.3912,2001,0
+ABCS.US,D,20240508,000000,26.35,26.37,26.3326,26.3326,1679,0
+ABCS.US,D,20240509,000000,26.3544,26.5683,26.3544,26.5683,1750,0
+ABCS.US,D,20240510,000000,26.635,26.635,26.5335,26.5503,2254,0
+ABCS.US,D,20240513,000000,26.8,26.8099,26.52,26.52,2305,0
+ABCS.US,D,20240514,000000,26.755,26.83,26.6734,26.779,2100,0
+ABCS.US,D,20240515,000000,26.82,26.9164,26.82,26.9164,2350,0
+ABCS.US,D,20240516,000000,26.8001,26.88,26.8001,26.8216,5160,0
+ABCS.US,D,20240517,000000,26.77,26.8615,26.77,26.8615,3018,0
+ABCS.US,D,20240520,000000,26.8167,26.86,26.8,26.8053,2821,0
+ABCS.US,D,20240521,000000,26.72,26.81,26.71,26.7891,2160,0
+ABCS.US,D,20240522,000000,26.775,26.775,26.655,26.7043,2900,0
+ABCS.US,D,20240523,000000,26.4771,26.48,26.23,26.27,2103,0
+ABCS.US,D,20240524,000000,26.59,26.59,26.48,26.543,1650,0
+ABCS.US,D,20240528,000000,26.55,26.59,26.3625,26.3625,2018,0
+ABCS.US,D,20240529,000000,26.04,26.07,26.015,26.0189,3318,0
+ABCS.US,D,20240530,000000,26.09,26.255,26.09,26.2266,1498,0
+ABCS.US,D,20240531,000000,26.3146,26.5603,26.3,26.5603,2164,0
+ABCS.US,D,20240603,000000,26.53,26.53,26.4,26.42,1183,0
+ABCS.US,D,20240604,000000,26.344,26.44,26.2102,26.2102,1800,0
+ABCS.US,D,20240605,000000,26.1839,26.4004,26.1839,26.4004,4495,0
+ABCS.US,D,20240606,000000,25.71,26.3701,25.71,26.3001,2209,0
+ABCS.US,D,20240607,000000,26.24,26.24,26.2,26.21,1725,0
+ABCS.US,D,20240610,000000,26.11,26.25,26.0765,26.25,3097,0
+ABCS.US,D,20240611,000000,25.99,26.05,25.9729,26.05,2022,0
+ABCS.US,D,20240612,000000,26.525,26.525,26.3106,26.3106,1500,0
+ABCS.US,D,20240613,000000,26,26.1485,26,26.1485,1189,0
+ABCS.US,D,20240614,000000,25.95,25.95,25.8442,25.8442,3935,0
+ABCS.US,D,20240617,000000,25.75,26.0447,25.75,26.0447,21957,0
+ABCS.US,D,20240618,000000,26.15,26.15,26.03,26.04,1443,0
+ABCS.US,D,20240620,000000,26.06,26.15,26.02,26.15,27313,0
+ABCS.US,D,20240621,000000,26.12,26.12,26.025,26.05,6450,0
+ABCS.US,D,20240624,000000,26.14,26.365,26.13,26.23,3717,0
+ABCS.US,D,20240625,000000,26.1,26.25,26.0428,26.0428,3600,0
+ABCS.US,D,20240626,000000,25.85,25.9397,25.85,25.9397,2507,0
+ABCS.US,D,20240627,000000,25.8,25.87,25.8,25.8591,2488,0
+ABCS.US,D,20240628,000000,26.1,26.1,25.915,25.9909,2803,0
+ABCS.US,D,20240701,000000,25.8578,25.92,25.75,25.7819,2506,0
+ABCS.US,D,20240702,000000,25.88,25.92,25.8325,25.8929,3550,0
+ABCS.US,D,20240703,000000,25.92,25.96,25.9126,25.9126,3182,0
+ABCS.US,D,20240705,000000,25.685,25.76,25.685,25.7388,1701,0
+ABCS.US,D,20240708,000000,25.85,25.9,25.75,25.75,1202,0
+ABCS.US,D,20240709,000000,25.74,25.79,25.7157,25.7157,1489,0
+ABCS.US,D,20240710,000000,25.75,25.96,25.75,25.96,1300,0
+ABCS.US,D,20240711,000000,26.3848,26.46,26.3848,26.45,1702,0
+ABCS.US,D,20240712,000000,26.75,26.815,26.7323,26.7323,2200,0
+ABCS.US,D,20240715,000000,26.8418,27.025,26.8418,26.9081,1200,0
+ABCS.US,D,20240716,000000,27.2561,27.5563,27.2,27.5563,2269,0
+ABCS.US,D,20240717,000000,27.5427,27.5427,27.3993,27.3993,1300,0
+ABCS.US,D,20240718,000000,27.61,27.67,27.0916,27.0916,1900,0
+ABCS.US,D,20240719,000000,26.81,26.95,26.8,26.8863,1763,0
+ABCS.US,D,20240722,000000,26.7701,27.1606,26.77,27.1606,2243,0
+ABCS.US,D,20240723,000000,27.1498,27.2077,27.09,27.1228,1600,0
+ABCS.US,D,20240724,000000,27.21,27.21,26.7881,26.7881,1400,0
+ABCS.US,D,20240725,000000,26.79,27.35,26.79,27.0308,1500,0
+ABCS.US,D,20240726,000000,27.3503,27.465,27.23,27.4157,5715,0
+ABCS.US,D,20240729,000000,27.57,27.57,27.4299,27.4315,1326,0
+ABCS.US,D,20240730,000000,27.71,27.71,27.535,27.6508,2400,0
+ABCS.US,D,20240731,000000,27.691,27.975,27.69,27.7384,2200,0
+ABCS.US,D,20240801,000000,27.81,27.88,27.1471,27.32,4521,0
+ABCS.US,D,20240802,000000,26.625,26.74,26.3971,26.5637,2455,0
+ABCS.US,D,20240805,000000,25.655,25.9,25.655,25.9,1318,0
+ABCS.US,D,20240806,000000,26,26.4068,26,26.2,2680,0
+ABCS.US,D,20240807,000000,26.5,26.61,25.97,25.99,3209,0
+ABCS.US,D,20240808,000000,26.35,26.5069,26.32,26.5069,3433,0
+ABCS.US,D,20240809,000000,26.4,26.5313,26.37,26.5313,6722,0
+ABCS.US,D,20240812,000000,26.5,26.5,26.28,26.3055,1466,0
+ABCS.US,D,20240813,000000,26.365,26.67,26.365,26.653,2394,0
+ABCS.US,D,20240814,000000,26.75,26.75,26.6401,26.7174,1786,0
+ABCS.US,D,20240815,000000,27.1104,27.204,27.06,27.1411,2401,0
+ABCS.US,D,20240816,000000,27.1828,27.2513,27.1828,27.2513,2124,0
+ABCS.US,D,20240819,000000,27.32,27.4359,27.32,27.4359,1405,0
+ABCS.US,D,20240820,000000,27.4,27.4,27.19,27.2455,8288,0
+ABCS.US,D,20240821,000000,27.354,27.4867,27.354,27.4867,2587,0
+ABCS.US,D,20240822,000000,27.415,27.415,27.3578,27.3578,1104,0
+ABCS.US,D,20240823,000000,27.78,27.9234,27.78,27.9234,1328,0
+ABCS.US,D,20240826,000000,27.953,27.9661,27.8865,27.8865,1000,0
+ABCS.US,D,20240827,000000,27.82,27.8536,27.77,27.8536,2730,0
+ABCS.US,D,20240828,000000,27.8,27.86,27.624,27.7691,1350,0
+ABCS.US,D,20240829,000000,27.9375,28.0668,27.85,27.8772,3905,0
+ABCS.US,D,20240830,000000,27.9861,28.0833,27.89,28.0833,2498,0
+ABCS.US,D,20240903,000000,28,28,26.315,26.315,1441,0
+ABCS.US,D,20240904,000000,27.65,27.67,27.4899,27.53,1638,0
+ABCS.US,D,20240905,000000,27.62,27.62,27.36,27.36,1406,0
+ABCS.US,D,20240906,000000,27.4419,27.4419,26.91,26.953,1635,0
+ABCS.US,D,20240909,000000,27.0716,27.27,27.0716,27.09,1653,0
+ABCS.US,D,20240910,000000,26.95,26.9732,26.93,26.9732,1297,0
+ABCS.US,D,20240911,000000,26.6,27.0176,26.49,27.0176,2094,0
+ABCS.US,D,20240912,000000,27.1,27.2105,26.925,27.2105,3810,0
+ABCS.US,D,20240913,000000,27.54,27.6469,27.54,27.6469,2301,0
+ABCS.US,D,20240916,000000,27.86,27.86,27.77,27.8548,2663,0
+ABCS.US,D,20240917,000000,28.02,28.115,27.94,27.94,4104,0
+ABCS.US,D,20240918,000000,28,28.15,28,28.0049,2138,0
+ABCS.US,D,20240919,000000,28.42,28.42,28.3957,28.3957,1100,0
+ABCS.US,D,20240920,000000,28.22,28.26,28.2001,28.2197,2800,0
+ABCS.US,D,20240923,000000,28.67,28.67,28.255,28.34,1723,0
+ABCS.US,D,20240924,000000,28.2701,28.3301,28.27,28.2794,1743,0
+ABCS.US,D,20240925,000000,28.22,28.22,27.99,27.99,2522,0
+ABCS.US,D,20240926,000000,28.2301,28.323,28.2,28.323,3139,0
+ABCS.US,D,20240927,000000,28.4541,28.4793,28.345,28.38,2909,0
+ABCS.US,D,20240930,000000,28.3,28.41,28.19,28.3792,3208,0
+ABCS.US,D,20241001,000000,28.1147,28.1252,28.02,28.1252,1300,0
+ABCS.US,D,20241002,000000,27.94,28.0338,27.94,28.0338,2403,0
+ABCS.US,D,20241003,000000,27.95,27.99,27.87,27.87,1783,0
+ABCS.US,D,20241004,000000,28.2,28.26,28.06,28.26,2763,0
+ABCS.US,D,20241007,000000,28.006,28.06,27.835,27.9699,1200,0
+ABCS.US,D,20241008,000000,27.99,28.04,27.9899,28.0071,2324,0
+ABCS.US,D,20241009,000000,28.1321,28.2321,28.01,28.2192,2200,0
+ABCS.US,D,20241010,000000,28.1,28.17,28.0975,28.0975,1702,0
+ABCS.US,D,20241011,000000,28.35,28.48,28.34,28.4547,1700,0
+ABCS.US,D,20241014,000000,28.5199,28.6575,28.41,28.6575,2266,0
+ABCS.US,D,20241015,000000,28.63,28.6301,28.4899,28.4899,2558,0
+ABCS.US,D,20241016,000000,28.695,28.8013,28.695,28.8013,1514,0
+ABCS.US,D,20241017,000000,28.77,28.77,28.74,28.77,1120,0
+ABCS.US,D,20241018,000000,28.77,28.81,28.77,28.7949,1698,0
+ABCS.US,D,20241021,000000,28.72,28.72,28.5122,28.5122,1249,0
+ABCS.US,D,20241022,000000,28.38,28.3963,28.3501,28.3963,1230,0
+ABCS.US,D,20241023,000000,28.31,28.3349,28.29,28.3349,1565,0
+ABCS.US,D,20241024,000000,28.43,28.46,28.37,28.38,2205,0
+ABCS.US,D,20241025,000000,28.6,28.67,28.3,28.31,1868,0
+ABCS.US,D,20241028,000000,28.4885,28.65,28.4885,28.5709,1410,0
+ABCS.US,D,20241029,000000,28.3685,28.44,28.3685,28.42,1903,0
+ABCS.US,D,20241030,000000,28.47,28.62,28.4571,28.4571,1808,0
+ABCS.US,D,20241031,000000,28.5,28.5,28.2069,28.2069,1306,0
+ABCS.US,D,20241101,000000,28.28,28.45,28.28,28.4499,1404,0
+ABCS.US,D,20241104,000000,28.44,28.44,28.27,28.29,2034,0
+ABCS.US,D,20241105,000000,28.53,28.656,28.5299,28.656,1912,0
+ABCS.US,D,20241106,000000,29.64,29.69,29.4635,29.69,1826,0
+ABCS.US,D,20241107,000000,29.75,29.83,29.69,29.72,1224,0
+ABCS.US,D,20241108,000000,29.7847,29.84,29.7413,29.7413,1102,0
+ABCS.US,D,20241111,000000,30.09,30.13,30.0283,30.0283,1706,0
+ABCS.US,D,20241112,000000,29.935,29.99,29.7484,29.7484,1803,0
+ABCS.US,D,20241113,000000,29.87,29.87,29.6476,29.6476,1605,0
+ABCS.US,D,20241114,000000,29.77,29.77,29.4977,29.4977,1220,0
+ABCS.US,D,20241115,000000,29.45,29.515,29.3127,29.3127,701,0
+ABCS.US,D,20241118,000000,29.324,29.4551,29.324,29.4233,1368,0
+ABCS.US,D,20241119,000000,29.25,29.35,29.25,29.33,1037,0
+ABCS.US,D,20241120,000000,29.3,29.4951,29.26,29.4951,1763,0
+ABCS.US,D,20241121,000000,29.71,29.95,29.71,29.9448,1288,0
+ABCS.US,D,20241122,000000,30.15,30.3248,30.15,30.3248,2402,0
+ABCS.US,D,20241125,000000,30.755,30.86,30.7001,30.78,1601,0
+ABCS.US,D,20241126,000000,30.638,30.64,30.54,30.5951,1215,0
+ABCS.US,D,20241127,000000,30.73,30.785,30.5976,30.5976,1384,0
+ABCS.US,D,20241129,000000,30.69,30.7036,30.62,30.62,1186,0
+ABCS.US,D,20241202,000000,30.6,30.6349,30.58,30.6058,1300,0
+ABCS.US,D,20241203,000000,30.505,30.5499,30.4551,30.4551,1141,0
+ABCS.US,D,20241204,000000,30.54,30.54,30.32,30.4384,1401,0
+ABCS.US,D,20241205,000000,30.49,30.49,30.2341,30.2341,1246,0
+ABCS.US,D,20241206,000000,30.45,30.45,30.2861,30.33,1105,0
+ABCS.US,D,20241209,000000,30.35,30.52,30.1844,30.1844,1510,0
+ABCS.US,D,20241210,000000,29.9362,30.08,29.9312,29.9312,1702,0
+ABCS.US,D,20241211,000000,30.01,30.105,29.9981,30.0769,1501,0
+ABCS.US,D,20241212,000000,29.99,30.055,29.9249,29.9249,2834,0
+ABCS.US,D,20241213,000000,29.85,29.85,29.795,29.8015,1322,0
+ABCS.US,D,20241216,000000,29.8604,29.87,29.6873,29.6873,1651,0
+ABCS.US,D,20241217,000000,29.52,29.52,29.3799,29.4056,2392,0
+ABCS.US,D,20241218,000000,29.51,29.51,28.4844,28.4844,1100,0
+ABCS.US,D,20241219,000000,28.6,28.61,28.4102,28.4102,1609,0
+ABCS.US,D,20241220,000000,28.3901,28.8991,28.3901,28.7366,2230,0
+ABCS.US,D,20241223,000000,28.613,28.85,28.613,28.8253,1621,0
+ABCS.US,D,20241224,000000,28.8,28.9985,28.8,28.9985,1404,0
+ABCS.US,D,20241226,000000,28.91,29.1308,28.89,29.1308,1224,0
+ABCS.US,D,20241227,000000,29.1009,29.1009,28.7617,28.8577,1805,0
+ABCS.US,D,20241230,000000,28.27,28.5,28.27,28.45,3577,0
+ABCS.US,D,20241231,000000,28.7139,28.7139,28.58,28.58,2972,0
+ABCS.US,D,20250102,000000,28.74,28.782,28.4149,28.53,1773,0
+ABCS.US,D,20250103,000000,28.608,28.7398,28.6,28.7398,2707,0
+ABCS.US,D,20250106,000000,29.06,29.0824,28.78,28.78,2009,0
+ABCS.US,D,20250107,000000,28.86,28.86,28.63,28.7113,1315,0
+ABCS.US,D,20250108,000000,28.48,28.662,28.45,28.662,1400,0
+ABCS.US,D,20250110,000000,28.45,28.4532,28.235,28.29,2015,0
+ABCS.US,D,20250113,000000,28.3038,28.5404,28.2999,28.5404,2182,0
+ABCS.US,D,20250114,000000,28.74,28.8467,28.6399,28.8467,1255,0
+ABCS.US,D,20250115,000000,29.3059,29.3059,29.17,29.17,1202,0
+ABCS.US,D,20250116,000000,29.14,29.375,29.14,29.375,1931,0
+ABCS.US,D,20250117,000000,29.45,29.4945,29.45,29.4945,2063,0
+ABCS.US,D,20250121,000000,29.68,29.8148,29.68,29.8148,3689,0
+ABCS.US,D,20250122,000000,29.705,29.74,29.6432,29.6432,2168,0
+ABCS.US,D,20250123,000000,29.59,29.7522,29.59,29.7522,3028,0
+ABCS.US,D,20250124,000000,29.74,29.74,29.7167,29.7167,2032,0
+ABCS.US,D,20250127,000000,29.6782,29.85,29.6782,29.85,3709,0
+ABCS.US,D,20250128,000000,29.83,29.83,29.785,29.79,3830,0
+ABCS.US,D,20250129,000000,29.85,29.8615,29.75,29.75,3228,0
+ABCS.US,D,20250130,000000,29.95,30.13,29.92,29.92,4097,0
+ABCS.US,D,20250131,000000,29.95,30.05,29.67,29.67,2778,0
+ABCS.US,D,20250203,000000,29.23,29.5162,29.05,29.442,5517,0
+ABCS.US,D,20250204,000000,29.41,29.56,29.41,29.5133,5350,0
+ABCS.US,D,20250205,000000,29.63,29.7,29.56,29.6753,4824,0
+ABCS.US,D,20250206,000000,29.618,29.67,29.5299,29.5956,1772,0
+ABCS.US,D,20250207,000000,29.6556,29.6556,29.3999,29.45,2516,0
+ABCS.US,D,20250210,000000,29.412,29.4297,29.39,29.42,1798,0
+ABCS.US,D,20250211,000000,29.24,29.2537,29.202,29.2537,2061,0
+ABCS.US,D,20250212,000000,29.0234,29.09,29.0234,29.09,3307,0
+ABCS.US,D,20250213,000000,29.07,29.2819,29.07,29.2819,4906,0
+ABCS.US,D,20250214,000000,29.41,29.4101,29.3629,29.3629,1901,0
+ABCS.US,D,20250218,000000,29.436,29.5708,29.436,29.5708,3006,0
+ABCS.US,D,20250219,000000,29.43,29.61,29.415,29.61,2913,0
+ABCS.US,D,20250220,000000,29.486,29.5015,29.322,29.5015,2676,0
+ABCS.US,D,20250221,000000,29.375,29.39,28.95,28.95,3872,0
+ABCS.US,D,20250224,000000,28.865,29.055,28.865,28.97,6001,0
+ABCS.US,D,20250225,000000,29.07,29.0767,28.887,29.0319,3108,0
+ABCS.US,D,20250226,000000,29.1,29.1,28.9202,28.9253,1505,0
+ABCS.US,D,20250227,000000,29.02,29.02,28.58,28.6739,3626,0
+ABCS.US,D,20250228,000000,28.835,28.97,28.8,28.97,2503,0
+ABCS.US,D,20250303,000000,29.01,29.01,28.31,28.4135,3467,0
+ABCS.US,D,20250304,000000,27.864,28.22,27.75,27.9268,4719,0
+ABCS.US,D,20250305,000000,27.92,28.26,27.92,28.22,3522,0
+ABCS.US,D,20250306,000000,27.9094,28.14,27.89,27.9662,3083,0
+ABCS.US,D,20250307,000000,28.0701,28.235,27.9199,28.2124,3796,0
+ABCS.US,D,20250310,000000,28.045,28.045,27.5837,27.68,3147,0
+ABCS.US,D,20250311,000000,27.855,27.855,27.3578,27.3578,3991,0
+ABCS.US,D,20250312,000000,27.36,27.36,27.2248,27.2248,2208,0
+ABCS.US,D,20250313,000000,27.21,27.21,26.8735,26.8735,3826,0
+ABCS.US,D,20250314,000000,27.165,27.5,27.165,27.5,3048,0
+ABCS.US,D,20250317,000000,27.69,27.94,27.69,27.8864,3110,0
+ABCS.US,D,20250318,000000,27.87,27.87,27.72,27.7715,3698,0
+ABCS.US,D,20250319,000000,27.87,28.08,27.87,28.0276,3575,0
+ABCS.US,D,20250320,000000,28.13,28.13,27.931,27.931,2729,0
+ABCS.US,D,20250321,000000,27.61,27.78,27.58,27.7611,4000,0
+ABCS.US,D,20250324,000000,28.188,28.35,28.18,28.3361,3502,0
+ABCS.US,D,20250325,000000,28.33,28.34,28.226,28.226,3214,0
+ABCS.US,D,20250326,000000,28.34,28.3414,28.2198,28.22,3503,0
+ABCS.US,D,20250327,000000,28.04,28.19,28.0399,28.0408,2406,0
+ABCS.US,D,20250328,000000,27.68,27.69,27.5184,27.5184,3685,0
+ABCS.US,D,20250331,000000,27.36,27.73,27.36,27.6693,3406,0
+ABCS.US,D,20250401,000000,27.54,27.71,27.52,27.6859,3908,0
+ABCS.US,D,20250402,000000,27.7099,28.0472,27.7094,28.0472,5429,0
+ABCS.US,D,20250403,000000,26.73,26.865,26.43,26.43,8880,0
+ABCS.US,D,20250404,000000,25.37,25.43,25.07,25.07,5097,0
+ABCS.US,D,20250407,000000,24.11,25.71,24.025,24.7,12038,0
+ABCS.US,D,20250408,000000,25.491,25.6,24.08,24.29,7628,0
+ABCS.US,D,20250409,000000,24.38,26.3705,24.01,26.3127,10607,0
+ABCS.US,D,20250410,000000,25.57,25.57,24.6599,25.2481,6589,0
+ABCS.US,D,20250411,000000,24.92,25.5931,24.9028,25.5931,10018,0
+ABCS.US,D,20250414,000000,25.76,25.935,25.75,25.93,6725,0
+ABCS.US,D,20250415,000000,25.915,25.95,25.73,25.7579,3949,0
+ABCS.US,D,20250416,000000,25.74,25.74,25.36,25.517,3815,0
+ABCS.US,D,20250417,000000,25.62,25.85,25.6199,25.67,8651,0
+ABCS.US,D,20250421,000000,25.4352,25.4352,25.0099,25.1495,4875,0
+ABCS.US,D,20250422,000000,25.588,25.8756,25.588,25.8756,5580,0
+ABCS.US,D,20250423,000000,26.75,26.785,26.14,26.1843,3463,0
+ABCS.US,D,20250424,000000,26.1863,26.6,26.1863,26.5868,6031,0
+ABCS.US,D,20250425,000000,26.41,26.47,26.3917,26.4562,5510,0
+ABCS.US,D,20250428,000000,26.61,26.61,26.415,26.5902,5100,0
+ABCS.US,D,20250429,000000,26.22,26.7789,26.22,26.7499,4805,0
+ABCS.US,D,20250430,000000,26.09,26.66,26.09,26.66,6318,0
+ABCS.US,D,20250501,000000,26.839,26.8901,26.6399,26.6399,5962,0
+ABCS.US,D,20250502,000000,26.965,27.18,26.965,27.1644,5100,0
+ABCS.US,D,20250505,000000,27.0781,27.32,27.04,27.1,4907,0
+ABCS.US,D,20250506,000000,26.926,26.94,26.85,26.9314,3100,0
+ABCS.US,D,20250507,000000,27.05,27.08,27.04,27.0765,4257,0
+ABCS.US,D,20250508,000000,27.38,27.615,27.38,27.4866,3602,0
+ABCS.US,D,20250509,000000,27.51,27.55,27.44,27.4966,4754,0
+ABCS.US,D,20250512,000000,28.5485,28.5485,28.305,28.3591,3541,0
+ABCS.US,D,20250513,000000,28.463,28.53,28.463,28.4656,3610,0
+ABCS.US,D,20250514,000000,28.36,28.36,28.2464,28.2464,5008,0
+ABCS.US,D,20250515,000000,28.19,28.38,28.17,28.3705,4861,0
+ABCS.US,D,20250516,000000,28.51,28.656,28.5,28.656,3980,0
+ABCS.US,D,20250519,000000,28.43,28.6,28.4299,28.5866,5633,0
+ABCS.US,D,20250520,000000,28.66,28.66,28.5217,28.5217,2380,0
+ABCS.US,D,20250521,000000,28.29,28.29,27.8338,27.8338,6407,0
+ABCS.US,D,20250522,000000,27.64,27.8,27.63,27.7221,6100,0
+ABCS.US,D,20250523,000000,27.5173,27.665,27.4799,27.634,5252,0
+ABCS.US,D,20250527,000000,27.8,28.16,27.8,28.16,3702,0
+ABCS.US,D,20250528,000000,28.15,28.15,27.8688,27.8688,3201,0
+ABCS.US,D,20250529,000000,27.9692,27.999,27.83,27.9744,3466,0
+ABCS.US,D,20250530,000000,27.96,27.9631,27.86,27.9631,3281,0
+ABCS.US,D,20250602,000000,27.5454,27.8773,27.52,27.8773,4000,0
+ABCS.US,D,20250603,000000,27.88,28.24,27.8799,28.1918,4122,0
+ABCS.US,D,20250604,000000,28.17,28.24,28.0492,28.0492,4228,0
+ABCS.US,D,20250605,000000,28.01,28.1514,27.9689,27.9689,4504,0
+ABCS.US,D,20250606,000000,28.21,28.2956,28.19,28.2956,4007,0
+ABCS.US,D,20250609,000000,28.2898,28.32,28.18,28.3157,6329,0
+ABCS.US,D,20250610,000000,28.436,28.5,28.3954,28.4277,5000,0
+ABCS.US,D,20250611,000000,28.56,28.56,28.3607,28.3607,4100,0
+ABCS.US,D,20250612,000000,28.224,28.3627,28.224,28.3627,3230,0
+ABCS.US,D,20250613,000000,28.17,28.2107,27.906,27.9545,2224,0
+ABCS.US,D,20250616,000000,28.26,28.37,28.2454,28.2597,11225,0
+ABCS.US,D,20250617,000000,28.23,28.23,28.0119,28.0119,2813,0
+ABCS.US,D,20250618,000000,28.11,28.245,28.0973,28.0973,4789,0
+ABCS.US,D,20250620,000000,28.25,28.28,28.115,28.1515,2900,0
+ABCS.US,D,20250623,000000,28.0931,28.35,28.06,28.3398,5308,0
+ABCS.US,D,20250624,000000,28.58,28.6632,28.5008,28.6281,6096,0
+ABCS.US,D,20250625,000000,28.5,28.52,28.3852,28.3852,3567,0
+ABCS.US,D,20250626,000000,28.54,28.7027,28.52,28.7027,4429,0
+ABCS.US,D,20250627,000000,28.61,28.76,28.55,28.6613,3205,0
+ABCS.US,D,20250630,000000,28.67,28.78,28.65,28.7584,3409,0
+ABCS.US,D,20250701,000000,28.92,29.3601,28.92,29.2041,5546,0
+ABCS.US,D,20250702,000000,29.02,29.2399,28.9905,29.21,3289,0
+ABCS.US,D,20250703,000000,29.42,29.45,29.33,29.3443,3663,0
+ABCS.US,D,20250707,000000,29.3,29.3,29.0369,29.0369,3188,0
+ABCS.US,D,20250708,000000,29.109,29.23,29.109,29.1705,1858,0
+ABCS.US,D,20250709,000000,29.14,29.2256,29.115,29.2256,2601,0
+ABCS.US,D,20250710,000000,29.31,29.565,29.31,29.444,2506,0
+ABCS.US,D,20250711,000000,29.175,29.19,29.14,29.168,3708,0
+ABCS.US,D,20250714,000000,29.18,29.26,29.1735,29.235,1844,0
+ABCS.US,D,20250715,000000,29.125,29.125,28.6838,28.6838,2118,0
+ABCS.US,D,20250716,000000,28.83,28.8313,28.59,28.8313,2979,0
+ABCS.US,D,20250717,000000,28.85,29.0847,28.85,29.0847,1606,0
+ABCS.US,D,20250718,000000,29.18,29.18,28.9984,28.9984,2582,0
+ABCS.US,D,20250721,000000,29.04,29.08,28.845,28.845,3880,0
+ABCS.US,D,20250722,000000,29.1333,29.31,29.1333,29.3041,2712,0
+ABCS.US,D,20250723,000000,29.52,29.5991,29.4468,29.5991,4273,0
+ABCS.US,D,20250724,000000,29.525,29.54,29.2701,29.2701,2002,0
+ABCS.US,D,20250725,000000,29.26,29.4793,29.205,29.4793,4552,0
+ABCS.US,D,20250728,000000,29.42,29.45,29.32,29.3444,3994,0
+ABCS.US,D,20250729,000000,29.405,29.41,29.2,29.2596,3961,0
+ABCS.US,D,20250730,000000,29.21,29.315,28.99,29.0601,3319,0
+ABCS.US,D,20250731,000000,29.05,29.16,28.8242,28.8242,4041,0
+ABCS.US,D,20250801,000000,28.3799,28.49,28.19,28.426,4782,0
+ABCS.US,D,20250804,000000,28.6454,28.79,28.64,28.7742,2439,0
+ABCS.US,D,20250805,000000,28.8302,28.86,28.79,28.8203,4485,0
+ABCS.US,D,20250806,000000,28.78,28.78,28.74,28.7444,6700,0
+ABCS.US,D,20250807,000000,28.88,28.88,28.6772,28.6772,2065,0
+ABCS.US,D,20250808,000000,28.89,28.89,28.76,28.8288,4303,0
+ABCS.US,D,20250811,000000,28.83,28.88,28.744,28.744,3188,0
+ABCS.US,D,20250812,000000,28.92,29.3657,28.92,29.3657,8105,0
+ABCS.US,D,20250813,000000,29.53,29.935,29.53,29.935,5012,0
+ABCS.US,D,20250814,000000,29.65,29.7677,29.6056,29.7677,5667,0
+ABCS.US,D,20250815,000000,29.84,29.84,29.6577,29.6577,3103,0
+ABCS.US,D,20250818,000000,29.75,29.76,29.6963,29.6963,2560,0
+ABCS.US,D,20250819,000000,29.85,29.97,29.795,29.8242,4063,0
+ABCS.US,D,20250820,000000,29.82,29.82,29.7499,29.7813,2401,0
+ABCS.US,D,20250821,000000,29.61,29.7374,29.61,29.7111,2600,0
+ABCS.US,D,20250822,000000,29.9373,30.54,29.9373,30.5282,5722,0
+ABCS.US,D,20250825,000000,30.37,30.41,30.355,30.355,2547,0
+ABCS.US,D,20250826,000000,30.3985,30.41,30.341,30.3602,3221,0
+ABCS.US,D,20250827,000000,30.491,30.53,30.45,30.5201,3308,0
+ABCS.US,D,20250828,000000,30.3856,30.4673,30.3856,30.4673,2011,0
+ABCS.US,D,20250829,000000,30.4956,30.5109,30.46,30.5109,2900,0
+ABCS.US,D,20250902,000000,30.27,30.39,30.26,30.373,2441,0
+ABCS.US,D,20250903,000000,30.303,30.32,30.3,30.31,2499,0
+ABCS.US,D,20250904,000000,30.26,30.535,30.25,30.535,3785,0
+ABCS.US,D,20250905,000000,30.745,30.745,30.49,30.5377,2201,0
+ABCS.US,D,20250908,000000,30.37,30.4732,30.23,30.4732,4683,0
+ABCS.US,D,20250909,000000,30.4499,30.45,30.339,30.339,3046,0
+ABCS.US,D,20250910,000000,30.36,30.4,30.1617,30.1966,4924,0
+ABCS.US,D,20250911,000000,30.54,30.7181,30.54,30.7181,3122,0
+ABCS.US,D,20250912,000000,30.5595,30.56,30.4289,30.4289,2093,0
+ABCS.US,D,20250915,000000,30.38,30.38,30.1994,30.1994,3908,0
+ABCS.US,D,20250916,000000,30.02,30.13,30.019,30.1062,3835,0
+ABCS.US,D,20250917,000000,30.32,30.37,30.03,30.1417,5215,0
+ABCS.US,D,20250918,000000,30.2897,30.43,30.28,30.398,3285,0
+ABCS.US,D,20250919,000000,30.31,30.3281,30.2108,30.2108,5072,0
+ABCS.US,D,20250922,000000,30.03,30.2,30.03,30.1819,3200,0
+ABCS.US,D,20250923,000000,30.32,30.465,30.1662,30.1662,2219,0
+ABCS.US,D,20250924,000000,30.23,30.24,30.18,30.185,3998,0
+ABCS.US,D,20250925,000000,29.92,29.95,29.86,29.8698,3001,0
+ABCS.US,D,20250926,000000,30.131,30.1931,30.019,30.1931,3369,0
+ABCS.US,D,20250929,000000,30.01,30.1073,29.99,30.0993,3360,0
+ABCS.US,D,20250930,000000,30.02,30.1227,29.88,30.1227,2719,0
+ABCS.US,D,20251001,000000,30.13,30.2218,30.13,30.2218,2011,0
+ABCS.US,D,20251002,000000,30.15,30.3103,30.12,30.3103,2492,0
+ABCS.US,D,20251003,000000,30.49,30.5301,30.48,30.5141,4928,0
+ABCS.US,D,20251006,000000,30.5708,30.59,30.4613,30.4613,2105,0
+ABCS.US,D,20251007,000000,30.44,30.44,30.27,30.291,2627,0
+ABCS.US,D,20251008,000000,30.36,30.43,30.3275,30.3275,3659,0
+ABCS.US,D,20251009,000000,30.21,30.21,30.04,30.0456,3767,0
+ABCS.US,D,20251010,000000,30.011,30.011,29.2611,29.2611,1547,0
+ABCS.US,D,20251013,000000,29.485,29.6124,29.445,29.6124,2162,0
+ABCS.US,D,20251014,000000,29.71,30.01,29.71,29.9686,3160,0
+ABCS.US,D,20251015,000000,30.04,30.04,29.947,29.947,1697,0
+ABCS.US,D,20251016,000000,29.84,29.86,29.5424,29.5424,1923,0
+ABCS.US,D,20251017,000000,29.5,29.6829,29.5,29.6829,1961,0
+ABCS.US,D,20251020,000000,29.92,30.0365,29.92,30.0365,2708,0
+ABCS.US,D,20251021,000000,30.1838,30.247,30.1838,30.247,3119,0
+ABCS.US,D,20251022,000000,30.26,30.26,30.07,30.0763,3251,0
+ABCS.US,D,20251023,000000,30.0675,30.26,30.02,30.225,1446,0
+ABCS.US,D,20251024,000000,30.46,30.46,30.2812,30.2812,1972,0
+ABCS.US,D,20251027,000000,30.4252,30.4252,30.29,30.326,2769,0
+ABCS.US,D,20251028,000000,30.04,30.16,29.9965,29.9965,3106,0
+ABCS.US,D,20251029,000000,29.69,29.72,29.4336,29.4336,2809,0
+ABCS.US,D,20251030,000000,29.46,29.4601,29.2459,29.2459,2795,0
+ABCS.US,D,20251031,000000,29.275,29.3638,29.2275,29.3638,3389,0
+ABCS.US,D,20251103,000000,29.12,29.242,28.9205,29.242,3553,0
+ABCS.US,D,20251104,000000,29.13,29.14,29.0909,29.0909,2784,0
+ABCS.US,D,20251105,000000,29.17,29.4,29.08,29.278,2932,0
+ABCS.US,D,20251106,000000,29.27,29.2701,29.069,29.0741,3911,0
+ABCS.US,D,20251107,000000,29.13,29.4045,29.13,29.4045,4022,0
+ABCS.US,D,20251110,000000,29.34,29.485,29.3399,29.4484,3404,0
+ABCS.US,D,20251111,000000,29.59,29.6499,29.585,29.6499,2105,0
+ABCS.US,D,20251112,000000,29.89,29.89,29.7728,29.7728,3105,0
+ABCS.US,D,20251113,000000,29.75,29.84,29.495,29.5023,4190,0
+ABCS.US,D,20251114,000000,29.27,29.3577,29.27,29.3577,1190,0
+ABCS.US,D,20251117,000000,29.2601,29.32,28.81,28.8237,2887,0
+ABCS.US,D,20251118,000000,28.7402,28.9825,28.74,28.9384,2308,0
+ABCS.US,D,20251119,000000,28.88,28.88,28.75,28.8141,3533,0
+ABCS.US,D,20251120,000000,29.0775,29.16,28.4711,28.4711,2166,0
+ABCS.US,D,20251121,000000,28.67,29.2502,28.67,29.1457,5004,0
+ABCS.US,D,20251124,000000,29.15,29.37,29.15,29.3615,3516,0
+ABCS.US,D,20251125,000000,29.64,29.93,29.64,29.8736,3120,0
+ABCS.US,D,20251126,000000,30.06,30.18,30.0599,30.07,2408,0
+ABCS.US,D,20251128,000000,30.14,30.24,30.14,30.1785,2504,0
+ABCS.US,D,20251201,000000,30.22,30.23,30.0699,30.0699,2332,0
+ABCS.US,D,20251202,000000,30,30.08,30,30.0289,2104,0
+ABCS.US,D,20251203,000000,30.211,30.33,30.211,30.3058,3372,0
+ABCS.US,D,20251204,000000,30.39,30.42,30.317,30.317,2107,0
+ABCS.US,D,20251205,000000,30.5,30.5,30.3797,30.3797,3004,0
+ABCS.US,D,20251208,000000,30.2848,30.29,30.1652,30.1652,2916,0
+ABCS.US,D,20251209,000000,30.21,30.28,30.1263,30.1263,2231,0
+ABCS.US,D,20251210,000000,30.25,30.7256,30.25,30.7256,4472,0
+ABCS.US,D,20251211,000000,30.96,31.09,30.96,31.076,3611,0
+ABCS.US,D,20251212,000000,31.01,31.01,30.85,30.8893,2007,0
+ABCS.US,D,20251215,000000,30.84,30.905,30.8399,30.905,4156,0
+ABCS.US,D,20251216,000000,30.75,30.75,30.6099,30.6433,2870,0
+ABCS.US,D,20251217,000000,30.805,30.805,30.6036,30.6036,1009,0
+ABCS.US,D,20251218,000000,30.68,30.7884,30.6,30.6008,3206,0
+ABCS.US,D,20251219,000000,30.7406,30.7406,30.691,30.691,2037,0
+ABCS.US,D,20251222,000000,30.945,30.96,30.89,30.9072,2004,0
+ABCS.US,D,20251223,000000,30.6496,30.69,30.616,30.6526,2569,0
+ABCS.US,D,20251224,000000,30.746,30.7781,30.732,30.7781,2181,0
+ABCS.US,D,20251226,000000,30.72,30.83,30.7199,30.808,3615,0
+ABCS.US,D,20251229,000000,30.71,30.75,30.67,30.6944,5608,0
+ABCS.US,D,20251230,000000,30.6847,30.71,30.6824,30.6824,3336,0
+ABCS.US,D,20251231,000000,30.55,30.55,30.4235,30.4235,3235,0
+ABCS.US,D,20260102,000000,30.48,30.73,30.45,30.6155,3290,0
+ABCS.US,D,20260105,000000,30.97,31.2,30.97,31.083,3878,0
+ABCS.US,D,20260106,000000,31.1442,31.38,31.1442,31.3454,2514,0
+ABCS.US,D,20260107,000000,31.23,31.23,31.0354,31.0354,3198,0
+ABCS.US,D,20260108,000000,31.285,31.3953,31.2601,31.3953,2974,0
+ABCS.US,D,20260109,000000,31.3499,31.49,31.3499,31.4775,2990,0
+ABCS.US,D,20260112,000000,31.2899,31.3335,31.27,31.3335,2242,0
+ABCS.US,D,20260113,000000,31.315,31.315,31.212,31.2555,3173,0
+ABCS.US,D,20260114,000000,31.35,31.4,31.27,31.3743,2788,0
+ABCS.US,D,20260115,000000,31.48,31.6,31.48,31.5591,3384,0
+ABCS.US,D,20260116,000000,31.41,31.4199,31.3197,31.3197,3160,0
+ABCS.US,D,20260120,000000,31.03,31.03,30.7973,30.7973,3700,0
+ABCS.US,D,20260121,000000,31.25,31.3286,31.22,31.3286,2345,0
+ABCS.US,D,20260122,000000,31.485,31.5401,31.46,31.4883,4985,0
+ABCS.US,D,20260123,000000,31.4,31.4,31.2,31.2461,3697,0
+ABCS.US,D,20260126,000000,31.365,31.365,31.3181,31.3181,3095,0
+ABCS.US,D,20260127,000000,31.12,31.12,31.011,31.035,5421,0
+ABCS.US,D,20260128,000000,31.03,31.03,30.9253,30.9253,1005,0
+ABCS.US,D,20260129,000000,30.99,31.0825,30.92,31.0825,2941,0
+ABCS.US,D,20260130,000000,30.89,30.9725,30.7998,30.9725,2083,0
+ABCS.US,D,20260202,000000,31.02,31.1253,31.02,31.1253,1342,0
+ABCS.US,D,20260203,000000,31.21,31.21,30.96,30.9766,2968,0
+ABCS.US,D,20260204,000000,31.27,31.57,31.27,31.5037,8046,0
+ABCS.US,D,20260205,000000,31.42,31.42,31.2153,31.2153,2536,0
+ABCS.US,D,20260206,000000,31.601,31.8643,31.6,31.8643,5039,0
+ABCS.US,D,20260209,000000,31.76,31.78,31.6818,31.6818,1404,0
+ABCS.US,D,20260210,000000,31.73,31.87,31.715,31.715,3552,0
+ABCS.US,D,20260211,000000,31.69,31.69,31.5538,31.6188,4502,0
+ABCS.US,D,20260212,000000,31.66,31.665,30.97,31.1084,6907,0
+ABCS.US,D,20260213,000000,31.1818,31.44,31.13,31.3527,2762,0
+ABCS.US,D,20260217,000000,31.42,31.42,31.1799,31.3734,3938,0
+ABCS.US,D,20260218,000000,31.69,31.7225,31.69,31.7225,4829,0
diff --git a/daily/us/nasdaq etfs/aped.us.txt b/daily/us/nasdaq etfs/aped.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c84b70548f1f5cf5f8d11c0c7bfa4e14e5ba1b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/aped.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APED.US,D,20250306,000000,18.85,20.23,18.67,19.05,1704,0
+APED.US,D,20250310,000000,14.09,14.35,11.591,11.8119,2589,0
+APED.US,D,20250311,000000,12.52,13.7743,12.52,13.7743,892,0
+APED.US,D,20250312,000000,13.59,13.8628,13,13.8628,3151,0
+APED.US,D,20250313,000000,13.86,13.86,12.8644,12.8644,412,0
+APED.US,D,20250317,000000,14.15,15.62,14.15,15.2481,1818,0
+APED.US,D,20250318,000000,14.22,14.22,14.0294,14.0294,378,0
+APED.US,D,20250319,000000,15.67,15.78,15.67,15.6849,3007,0
+APED.US,D,20250320,000000,16.1083,16.1083,15.01,15.6007,2487,0
+APED.US,D,20250321,000000,15.1,15.6287,15.1,15.6287,1282,0
+APED.US,D,20250324,000000,17.01,18.3454,16.7,18.3454,3747,0
+APED.US,D,20250325,000000,18.1,18.7553,17.88,18.7553,5014,0
+APED.US,D,20250326,000000,18.39,18.39,17.1602,17.1602,1227,0
+APED.US,D,20250327,000000,17.18,17.18,16.4519,16.4519,389,0
+APED.US,D,20250328,000000,14.4552,14.4552,13.3702,13.3702,1049,0
+APED.US,D,20250402,000000,14.38,15.0062,14.2,15.0062,10979,0
+APED.US,D,20250403,000000,13.12,13.14,12.42,12.5673,4418,0
+APED.US,D,20250404,000000,12.09,12.22,11.265,12.185,2164,0
+APED.US,D,20250407,000000,11.19,11.84,10.96,11.0085,839,0
+APED.US,D,20250408,000000,12.03,12.03,8.99,9.2578,1808,0
+APED.US,D,20250409,000000,9.99,13.35,9.99,13.0119,2936,0
+APED.US,D,20250410,000000,12.29,12.29,10.76,11.4514,5024,0
+APED.US,D,20250411,000000,11.75,12.9066,11.74,12.9066,914,0
+APED.US,D,20250414,000000,13.6,13.9796,13.51,13.5281,1213,0
+APED.US,D,20250415,000000,13.13,13.4112,13.07,13.4112,591,0
+APED.US,D,20250416,000000,13.4,13.46,12.7569,13.1759,1613,0
+APED.US,D,20250421,000000,13.82,13.82,13.42,13.6109,1285,0
+APED.US,D,20250422,000000,15.3,15.8236,15.3,15.8236,565,0
+APED.US,D,20250423,000000,16.58,16.88,16.355,16.4291,1080,0
+APED.US,D,20250424,000000,16.73,17.3337,16.73,17.3337,25267,0
+APED.US,D,20250425,000000,18.17,18.78,18.17,18.6403,6295,0
+APED.US,D,20250428,000000,18.62,18.62,17.1,18.2728,1909,0
+APED.US,D,20250429,000000,18.52,18.99,18.4227,18.9444,1599,0
+APED.US,D,20250430,000000,18.535,18.535,18.41,18.521,1235,0
+APED.US,D,20250501,000000,19.185,20.06,18.5031,18.5031,4103,0
+APED.US,D,20250502,000000,19.6715,19.76,19.2014,19.3824,1323,0
+APED.US,D,20250505,000000,18.5,18.62,17.895,18.4776,3284,0
+APED.US,D,20250506,000000,17.75,18.209,17.75,18.209,440,0
+APED.US,D,20250508,000000,19.91,20.4389,19.9,20.4389,572,0
+APED.US,D,20250509,000000,20.83,20.83,19.79,19.79,421,0
+APED.US,D,20250512,000000,20.76,20.76,19.8,19.9237,2398,0
+APED.US,D,20250513,000000,23,25.6488,23,25.5,2011,0
+APED.US,D,20250514,000000,26.1323,26.1323,25,25.79,2663,0
+APED.US,D,20250515,000000,24.43,24.43,22.6,22.7538,2811,0
+APED.US,D,20250516,000000,23.56,25.32,23.56,24.9315,2054,0
+APED.US,D,20250519,000000,24.09,25.46,24.09,25.41,4516,0
+APED.US,D,20250520,000000,25.23,25.5401,25.23,25.53,617,0
+APED.US,D,20250521,000000,25.595,25.595,24.18,24.4,2082,0
+APED.US,D,20250522,000000,26.11,26.84,25.2,25.485,9974,0
+APED.US,D,20250523,000000,23.745,23.79,22.14,22.5961,2421,0
+APED.US,D,20250527,000000,23.51,23.51,22.46,22.9393,1306,0
+APED.US,D,20250528,000000,21.55,21.72,21.22,21.44,2076,0
+APED.US,D,20250529,000000,21.45,21.45,21.35,21.35,1529,0
+APED.US,D,20250530,000000,20.305,21.01,20.2007,21.01,731,0
+APED.US,D,20250602,000000,21.0101,21.19,21.0101,21.19,634,0
+APED.US,D,20250603,000000,21.55,23.15,21.55,22.9945,4300,0
+APED.US,D,20250604,000000,22.54,22.54,22.06,22.06,276,0
+APED.US,D,20250605,000000,23,23,20.49,20.49,2631,0
+APED.US,D,20250606,000000,21.82,21.82,21.4285,21.4285,1049,0
+APED.US,D,20250609,000000,22.33,22.8825,22.33,22.8825,488,0
+APED.US,D,20250611,000000,21.98,22.0188,21.98,22.0188,1031,0
+APED.US,D,20250617,000000,21,21.41,20.89,21.41,1678,0
+APED.US,D,20250620,000000,25.93,25.93,24.88,25.7342,1350,0
+APED.US,D,20250623,000000,25.59,25.59,25.39,25.39,656,0
+APED.US,D,20250625,000000,31.26,31.26,29.66,30.9203,4222,0
+APED.US,D,20250626,000000,30.87,32.625,30.87,32.5021,1889,0
+APED.US,D,20250627,000000,31.1055,31.68,30.21,30.21,3033,0
+APED.US,D,20250630,000000,31.33,31.8598,31.33,31.6051,2929,0
+APED.US,D,20250701,000000,29.68,30.62,27.76,27.76,3112,0
+APED.US,D,20250702,000000,29.28,31.85,29.2799,31.5496,1914,0
+APED.US,D,20250703,000000,30.89,32.499,30.89,31.6528,2947,0
+APED.US,D,20250707,000000,31.65,31.65,31.2028,31.2066,9098,0
+APED.US,D,20250708,000000,32.11,32.11,30.5148,31.009,2475,0
+APED.US,D,20250709,000000,31.47,34.18,31.38,34.18,2593,0
+APED.US,D,20250710,000000,33.6836,35.9347,33.6836,35.9347,3410,0
+APED.US,D,20250711,000000,36.98,37.38,36.0001,36.73,8065,0
+APED.US,D,20250714,000000,38.9626,39.34,37.7335,38.91,12046,0
+APED.US,D,20250715,000000,37.945,39.73,36.6,37.32,11132,0
+APED.US,D,20250716,000000,40,40,39.545,39.5593,1994,0
+APED.US,D,20250717,000000,41.0999,41.0999,40.0519,40.4331,2550,0
+APED.US,D,20250718,000000,41.58,43.3,36.54,38.6635,13024,0
+APED.US,D,20250721,000000,40.02,40.94,38.3472,38.3472,7653,0
+APED.US,D,20250722,000000,36.38,37.77,35.68,37.519,9653,0
+APED.US,D,20250723,000000,35.41,35.8,34.39,35.5048,7061,0
+APED.US,D,20250724,000000,34.83,36.78,34.75,35.6629,14340,0
+APED.US,D,20250725,000000,34.445,34.86,33.85,34.3495,3777,0
+APED.US,D,20250728,000000,35.29,35.29,33.0384,33.0384,8049,0
+APED.US,D,20250729,000000,33.79,33.79,30.78,31.5459,3811,0
+APED.US,D,20250730,000000,32.8504,33.2111,31.69,32.0276,8102,0
+APED.US,D,20250731,000000,32.59,33.62,32.59,32.6276,2127,0
+APED.US,D,20250801,000000,28,28,24.16,24.2131,10395,0
+APED.US,D,20250804,000000,24.68,26.03,24.6799,25.9433,4687,0
+APED.US,D,20250805,000000,25.14,25.14,23.3865,23.3865,4751,0
+APED.US,D,20250806,000000,23.35,24.2807,23.14,24.2807,3403,0
+APED.US,D,20250807,000000,25.6865,26.0309,25.46,26.0309,2630,0
+APED.US,D,20250808,000000,25.9,26.015,24.55,25.5029,5160,0
+APED.US,D,20250811,000000,27.14,28.27,26.5527,26.5527,9913,0
+APED.US,D,20250812,000000,25.85,26.73,25.82,26.3763,2643,0
+APED.US,D,20250813,000000,27.809,27.9001,25.85,26.4372,3348,0
+APED.US,D,20250814,000000,25.132,25.57,24.09,25.1026,13811,0
+APED.US,D,20250815,000000,25.01,25.01,23.58,24.0611,1900,0
+APED.US,D,20250818,000000,23.32,24.27,23.1,24.0708,2910,0
+APED.US,D,20250819,000000,21.8,22.1,20.795,20.855,9549,0
+APED.US,D,20250820,000000,21.32,21.4916,19.79,21.4916,7757,0
+APED.US,D,20250821,000000,21.3,21.3,20.7692,20.7692,507,0
+APED.US,D,20250822,000000,20.56,23.41,20.56,23.3295,8669,0
+APED.US,D,20250825,000000,21.84,22.28,21.3212,21.3212,1725,0
+APED.US,D,20250826,000000,21.1343,21.9996,21.04,21.9996,2867,0
+APED.US,D,20250827,000000,21.8,22.08,21.4101,21.448,5150,0
+APED.US,D,20250828,000000,21.42,21.52,21.125,21.1968,5268,0
+APED.US,D,20250829,000000,20.52,21.08,20.46,20.5761,2274,0
+APED.US,D,20250902,000000,20.895,21.5401,20.66,20.8875,6936,0
+APED.US,D,20250903,000000,21.09,21.09,20.1042,20.1042,1510,0
+APED.US,D,20250904,000000,19.99,20.2105,19.63,20.2105,8134,0
+APED.US,D,20250905,000000,19.22,20.1724,18.9,20.1724,2055,0
+APED.US,D,20250908,000000,19.68,20.22,19.68,20.0199,4139,0
+APED.US,D,20250909,000000,20.564,21.0108,20.33,21.0108,402,0
+APED.US,D,20250910,000000,22.084,22.084,20.6,20.6395,2608,0
+APED.US,D,20250911,000000,20.8336,21.2788,20.7416,21.1574,1356,0
+APED.US,D,20250912,000000,21.48,21.6501,21.1622,21.4022,2447,0
+APED.US,D,20250915,000000,20.94,21.3827,20.9214,21.3827,4322,0
+APED.US,D,20250916,000000,21.32,21.9261,21.3104,21.9261,902,0
+APED.US,D,20250917,000000,21.5,21.5,20.6,21.0781,1307,0
+APED.US,D,20250918,000000,23.5,24.87,23.5,23.8195,3915,0
+APED.US,D,20250919,000000,23.49,24.08,22.77,23.4281,2690,0
+APED.US,D,20250922,000000,22.43,22.43,21.97,22.1017,1706,0
+APED.US,D,20250923,000000,22.16,22.16,20.7676,20.7676,1426,0
+APED.US,D,20250924,000000,21.16,21.59,20.5738,20.5738,6629,0
+APED.US,D,20250925,000000,19.2606,19.2606,17.93,18.195,2494,0
+APED.US,D,20250926,000000,18.15,18.97,18.15,18.9479,6592,0
+APED.US,D,20250929,000000,20.31,21.3026,20.22,21.3026,1473,0
+APED.US,D,20250930,000000,20.8704,21.2484,20.8704,21.2484,807,0
+APED.US,D,20251001,000000,22.46,23.2601,22.46,22.8303,7353,0
+APED.US,D,20251002,000000,24.902,25.7,24.075,25.4475,2297,0
+APED.US,D,20251003,000000,25,25.97,25,25.8701,4382,0
+APED.US,D,20251006,000000,27.07,27.3,26.439,26.8694,10320,0
+APED.US,D,20251007,000000,26.165,26.165,23.48,23.8637,2943,0
+APED.US,D,20251008,000000,24.4813,24.711,24.4813,24.711,1158,0
+APED.US,D,20251009,000000,24.35,24.35,23.881,23.881,1540,0
+APED.US,D,20251010,000000,24.24,24.3,20.8706,20.8706,4944,0
+APED.US,D,20251013,000000,21.06,21.5335,20.19,21.5335,2690,0
+APED.US,D,20251014,000000,19.67,20.88,19.6429,19.6429,3450,0
+APED.US,D,20251015,000000,20.13,20.13,19.0078,19.0078,638,0
+APED.US,D,20251016,000000,19.28,19.28,17.8351,17.8351,2703,0
+APED.US,D,20251017,000000,17.3407,18.4509,17.32,18.4509,5377,0
+APED.US,D,20251020,000000,20.1,20.15,19.3466,19.3466,2180,0
+APED.US,D,20251021,000000,19.13,19.38,18.85,19.38,360,0
+APED.US,D,20251022,000000,18.06,18.13,16.5201,16.9581,1477,0
+APED.US,D,20251023,000000,16.92,17.42,16.92,17.3851,1113,0
+APED.US,D,20251024,000000,18.51,19.09,18.51,19.085,5586,0
+APED.US,D,20251027,000000,19.9131,20.07,19.88,20.01,17541,0
+APED.US,D,20251028,000000,20.22,20.22,18.9439,18.9439,2680,0
+APED.US,D,20251029,000000,18.94,18.94,17.9806,17.9806,3431,0
+APED.US,D,20251030,000000,16.89,17.15,15.5752,15.5752,1160,0
+APED.US,D,20251031,000000,16.9072,17.6,16.9072,17.2568,1166,0
+APED.US,D,20251103,000000,16.76,16.76,16.09,16.1684,7098,0
+APED.US,D,20251104,000000,15.44,15.44,13.91,13.9361,3199,0
+APED.US,D,20251105,000000,14.38,14.9888,14.3238,14.9888,18306,0
+APED.US,D,20251106,000000,14.29,14.29,12.99,13.275,3389,0
+APED.US,D,20251107,000000,12.3,13.6144,11.5,13.6144,15979,0
+APED.US,D,20251110,000000,14.015,14.16,13.92,13.9528,1489,0
+APED.US,D,20251111,000000,13.3912,13.505,12.8,12.8122,1893,0
+APED.US,D,20251113,000000,12.39,12.39,10.5996,10.5996,5771,0
+APED.US,D,20251114,000000,10.005,10.877,9.94,10.1672,7169,0
+APED.US,D,20251117,000000,9.81,10.12,9,9.2186,4050,0
+APED.US,D,20251118,000000,9.29,10.29,9.29,10.025,15891,0
+APED.US,D,20251119,000000,8.61,8.61,8.504,8.504,1423,0
+APED.US,D,20251120,000000,8.535,8.54,7.4555,7.4555,1646,0
+APED.US,D,20251121,000000,7.75,7.75,6.84,7.2242,27371,0
+APED.US,D,20251124,000000,7.3605,8.0647,7.27,8.0647,10267,0
+APED.US,D,20251125,000000,7.6194,7.6704,7.3592,7.6704,4028,0
+APED.US,D,20251126,000000,7.84,8.3891,7.7868,8.1506,8236,0
+APED.US,D,20251128,000000,8.7513,9.11,8.37,8.4584,6300,0
+APED.US,D,20251201,000000,7.94,7.94,7.175,7.7928,6857,0
+APED.US,D,20251202,000000,8.18,8.7779,8.18,8.505,4687,0
+APED.US,D,20251203,000000,8.45,9.0625,8.45,9.0625,3051,0
+APED.US,D,20251204,000000,9.05,9.05,8.6701,8.8517,603,0
+APED.US,D,20251205,000000,8.71,8.71,8.15,8.3629,5235,0
+APED.US,D,20251208,000000,8.77,8.77,8.53,8.712,938,0
+APED.US,D,20251209,000000,8.61,9.6459,8.61,9.0576,6294,0
+APED.US,D,20251210,000000,9,9.06,8.7475,8.8182,6221,0
+APED.US,D,20251211,000000,8.22,8.5758,7.92,8.505,13074,0
+APED.US,D,20251212,000000,8.64,8.64,8.01,8.4625,4623,0
+APED.US,D,20251215,000000,7.89,7.89,6.9337,6.9337,4827,0
+APED.US,D,20251216,000000,7.1142,7.31,7.1142,7.2369,4543,0
+APED.US,D,20251217,000000,7.47,7.47,6.6951,6.6951,2962,0
+APED.US,D,20251218,000000,7.23,7.23,6.4755,6.4755,3474,0
+APED.US,D,20251219,000000,6.72,6.8845,6.72,6.8845,6002,0
+APED.US,D,20251222,000000,7.05,7.22,6.9,6.9,16846,0
diff --git a/daily/us/nasdaq etfs/belt.us.txt b/daily/us/nasdaq etfs/belt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..789ec86461438a07c187d0418da46a0c5878d9e3
--- /dev/null
+++ b/daily/us/nasdaq etfs/belt.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BELT.US,D,20240621,000000,30.14,30.2169,30.14,30.2169,2215,0
+BELT.US,D,20240624,000000,30.2229,30.49,30.0669,30.0669,41302,0
+BELT.US,D,20240625,000000,30.06,30.33,30.06,30.33,6947,0
+BELT.US,D,20240626,000000,30.13,30.2621,30.13,30.2621,13450,0
+BELT.US,D,20240627,000000,30.1801,30.1942,30.1708,30.1708,1455,0
+BELT.US,D,20240628,000000,30.1395,30.15,30.115,30.125,5957,0
+BELT.US,D,20240701,000000,30.05,30.05,29.6758,29.8229,26916,0
+BELT.US,D,20240702,000000,29.79,29.9967,29.78,29.9967,449,0
+BELT.US,D,20240703,000000,30,30.134,30,30.134,462,0
+BELT.US,D,20240705,000000,30.4533,30.53,30.4533,30.5104,2137,0
+BELT.US,D,20240708,000000,30.48,30.48,30.37,30.3966,4522,0
+BELT.US,D,20240709,000000,30.21,30.21,30.1688,30.1688,374,0
+BELT.US,D,20240710,000000,30.21,30.4829,30.21,30.4829,2248,0
+BELT.US,D,20240711,000000,30.52,30.52,30.1143,30.1143,633,0
+BELT.US,D,20240712,000000,30.14,30.4552,30.14,30.2159,2711,0
+BELT.US,D,20240715,000000,30.31,30.3223,30.1462,30.1462,2371,0
+BELT.US,D,20240716,000000,30.21,30.265,30.21,30.225,674,0
+BELT.US,D,20240717,000000,29.76,29.76,29.41,29.4284,1516,0
+BELT.US,D,20240718,000000,29.39,29.39,28.93,28.9772,19626,0
+BELT.US,D,20240719,000000,29.11,29.11,28.868,28.868,864,0
+BELT.US,D,20240722,000000,29.3,29.4956,29.3,29.4956,4057,0
+BELT.US,D,20240723,000000,29.6216,29.6216,29.4156,29.4156,4896,0
+BELT.US,D,20240724,000000,28.995,29.05,28.487,28.487,4933,0
+BELT.US,D,20240725,000000,28.4341,28.74,28.1328,28.1328,3977,0
+BELT.US,D,20240726,000000,28.5276,28.64,28.525,28.525,9670,0
+BELT.US,D,20240729,000000,28.56,28.7,28.5481,28.5481,3028,0
+BELT.US,D,20240730,000000,28.61,28.61,28.5144,28.5144,216,0
+BELT.US,D,20240731,000000,28.85,28.993,28.85,28.993,262,0
+BELT.US,D,20240801,000000,29.08,29.28,28.6162,28.6162,10464,0
+BELT.US,D,20240802,000000,28.51,28.51,27.69,27.9067,2322,0
+BELT.US,D,20240805,000000,26.75,27.41,26.7,27.1945,7279,0
+BELT.US,D,20240806,000000,27.75,27.95,27.75,27.7581,2798,0
+BELT.US,D,20240807,000000,28.17,28.17,27.4119,27.4119,220,0
+BELT.US,D,20240808,000000,27.54,28.3321,27.54,28.3321,524,0
+BELT.US,D,20240809,000000,28.39,28.5746,28.39,28.5746,152,0
+BELT.US,D,20240812,000000,28.41,28.535,28.41,28.4646,226,0
+BELT.US,D,20240813,000000,28.7,28.9497,28.7,28.9497,613,0
+BELT.US,D,20240814,000000,28.92,28.9612,28.79,28.9612,586,0
+BELT.US,D,20240815,000000,29.23,29.48,29.21,29.4739,9113,0
+BELT.US,D,20240816,000000,29.34,29.35,29.28,29.35,461,0
+BELT.US,D,20240819,000000,29.41,29.5831,29.41,29.5831,327,0
+BELT.US,D,20240820,000000,29.69,29.69,29.5859,29.5859,113,0
+BELT.US,D,20240821,000000,29.69,29.7791,29.69,29.7791,806,0
+BELT.US,D,20240822,000000,29.84,29.84,29.4752,29.4752,983,0
+BELT.US,D,20240823,000000,29.43,29.5611,29.36,29.5611,479,0
+BELT.US,D,20240826,000000,29.3041,29.3041,29.3041,29.3041,88,0
+BELT.US,D,20240827,000000,28.87,30.15,28.87,29.447,195263,0
+BELT.US,D,20240828,000000,29.47,29.47,29.1701,29.22,2608,0
+BELT.US,D,20240829,000000,29.35,29.66,29.33,29.3353,2865,0
+BELT.US,D,20240830,000000,29.6,29.6659,29.51,29.6659,22018,0
+BELT.US,D,20240903,000000,29.65,29.65,28.72,28.7716,1527,0
+BELT.US,D,20240904,000000,28.66,28.7454,28.62,28.7454,1820,0
+BELT.US,D,20240905,000000,28.67,28.67,28.43,28.5172,3486,0
+BELT.US,D,20240906,000000,28.1285,28.1285,28.1285,28.1285,176,0
+BELT.US,D,20240909,000000,28.45,28.45,28.34,28.3778,433,0
+BELT.US,D,20240910,000000,28.54,28.5458,28.38,28.5458,968,0
+BELT.US,D,20240911,000000,28.5,29.0857,28.5,29.0857,272,0
+BELT.US,D,20240912,000000,29.03,29.2836,29.03,29.2836,490,0
+BELT.US,D,20240913,000000,29.5047,29.5047,29.5047,29.5047,49,0
+BELT.US,D,20240916,000000,29.5791,29.6587,29.56,29.6587,3176,0
+BELT.US,D,20240917,000000,29.66,29.7226,29.66,29.7226,1463,0
+BELT.US,D,20240918,000000,29.66,29.66,29.5337,29.5337,860,0
+BELT.US,D,20240919,000000,30.164,30.2782,30.164,30.2557,2118,0
+BELT.US,D,20240920,000000,29.9,30.01,29.89,29.9759,474,0
+BELT.US,D,20240923,000000,30.045,30.045,29.9866,29.9866,510,0
+BELT.US,D,20240924,000000,29.84,30.03,29.84,29.9931,4828,0
+BELT.US,D,20240925,000000,30.12,30.16,30.02,30.0563,960,0
+BELT.US,D,20240926,000000,30.4,30.4,30.25,30.3027,4954,0
+BELT.US,D,20240927,000000,30.23,30.23,30.14,30.14,793,0
+BELT.US,D,20240930,000000,30.02,30.21,30.02,30.21,235,0
+BELT.US,D,20241001,000000,29.92,29.92,29.92,29.92,180,0
+BELT.US,D,20241002,000000,29.75,30,29.695,30,2140,0
+BELT.US,D,20241003,000000,29.8275,29.8275,29.8275,29.8275,163,0
+BELT.US,D,20241004,000000,30.0186,30.0186,30.0186,30.0186,153,0
+BELT.US,D,20241007,000000,29.81,29.81,29.75,29.75,410,0
+BELT.US,D,20241008,000000,30.03,30.1043,30.03,30.1043,3221,0
+BELT.US,D,20241009,000000,30.13,30.27,30.13,30.27,165,0
+BELT.US,D,20241010,000000,30.0747,30.16,30.04,30.0795,1021,0
+BELT.US,D,20241011,000000,30.25,30.32,30.25,30.32,418,0
+BELT.US,D,20241014,000000,30.52,30.5544,30.52,30.5544,320,0
+BELT.US,D,20241015,000000,30.14,30.14,30.14,30.14,425,0
+BELT.US,D,20241016,000000,29.99,29.99,29.97,29.97,402,0
+BELT.US,D,20241017,000000,30.009,30.1102,29.96,29.97,1318,0
+BELT.US,D,20241018,000000,30.13,30.16,30.13,30.16,447,0
+BELT.US,D,20241021,000000,30.05,30.05,30.05,30.05,250,0
+BELT.US,D,20241022,000000,29.94,30.0101,29.94,29.9879,1468,0
+BELT.US,D,20241023,000000,29.7103,29.7103,29.7103,29.7103,81,0
+BELT.US,D,20241024,000000,29.62,29.62,29.62,29.62,13,0
+BELT.US,D,20241025,000000,29.91,29.9101,29.78,29.78,2286,0
+BELT.US,D,20241028,000000,29.99,29.99,29.82,29.83,579,0
+BELT.US,D,20241029,000000,30.17,30.17,30.17,30.17,236,0
+BELT.US,D,20241030,000000,30.21,30.21,30.1203,30.125,1571,0
+BELT.US,D,20241031,000000,29.65,29.65,29.3822,29.3822,2222,0
+BELT.US,D,20241101,000000,29.7,29.7001,29.7,29.7001,811,0
+BELT.US,D,20241104,000000,29.61,29.62,29.46,29.4829,1435,0
+BELT.US,D,20241105,000000,29.797,29.797,29.797,29.797,222,0
+BELT.US,D,20241106,000000,30.1206,30.43,30.1206,30.38,3263,0
+BELT.US,D,20241107,000000,30.66,30.75,30.66,30.75,984,0
+BELT.US,D,20241108,000000,30.81,30.81,30.81,30.81,65,0
+BELT.US,D,20241111,000000,30.84,30.8498,30.84,30.8498,343,0
+BELT.US,D,20241112,000000,30.73,30.8121,30.73,30.8,339,0
+BELT.US,D,20241113,000000,30.8645,30.96,30.8211,30.8211,217,0
+BELT.US,D,20241114,000000,30.75,30.7501,30.57,30.57,493,0
+BELT.US,D,20241115,000000,30.165,30.165,29.9494,29.9494,315,0
+BELT.US,D,20241120,000000,30.1201,30.27,30.04,30.27,458,0
+BELT.US,D,20241121,000000,30.04,30.36,30.04,30.36,234,0
+BELT.US,D,20241125,000000,30.6114,30.71,30.6114,30.71,606,0
+BELT.US,D,20241127,000000,30.61,30.6577,30.57,30.6577,1248,0
+BELT.US,D,20241202,000000,31,31.1224,31,31.1224,772,0
+BELT.US,D,20241205,000000,31.26,31.2889,31.26,31.285,1012,0
+BELT.US,D,20241209,000000,31.56,31.56,31.42,31.42,468,0
+BELT.US,D,20241210,000000,31.35,31.3704,31.3376,31.3704,1567,0
+BELT.US,D,20241211,000000,31.94,31.9456,31.9328,31.9328,1587,0
+BELT.US,D,20241212,000000,31.8506,31.8525,31.76,31.76,4121,0
+BELT.US,D,20241213,000000,31.75,31.75,31.435,31.45,2288,0
+BELT.US,D,20241216,000000,31.62,31.6643,31.6199,31.6643,639,0
+BELT.US,D,20241217,000000,31.6346,31.64,31.53,31.5919,1972,0
+BELT.US,D,20241218,000000,31.6399,31.6399,30.54,30.54,817,0
+BELT.US,D,20241219,000000,30.505,30.51,30.3463,30.3463,854,0
+BELT.US,D,20241220,000000,30.59,30.59,30.22,30.22,1098,0
+BELT.US,D,20241223,000000,30.84,30.84,30.48,30.51,290,0
+BELT.US,D,20241227,000000,30.45,30.56,30.35,30.4269,6751,0
+BELT.US,D,20241231,000000,29.96,29.96,29.89,29.89,911,0
+BELT.US,D,20250102,000000,30.42,30.42,29.95,29.95,604,0
+BELT.US,D,20250103,000000,30.251,30.37,30.251,30.3197,1657,0
+BELT.US,D,20250106,000000,30.49,31.155,30.49,30.56,4355,0
+BELT.US,D,20250107,000000,30.4,30.4,30.17,30.17,135,0
+BELT.US,D,20250108,000000,30.215,30.3604,30.215,30.35,899,0
+BELT.US,D,20250110,000000,30.18,30.18,29.9432,29.97,734,0
+BELT.US,D,20250113,000000,29.65,29.81,29.61,29.81,674,0
+BELT.US,D,20250114,000000,29.9608,29.98,29.7,29.8208,1628,0
+BELT.US,D,20250115,000000,30.31,30.57,30.31,30.57,842,0
+BELT.US,D,20250116,000000,30.7257,30.83,30.66,30.6603,1806,0
+BELT.US,D,20250117,000000,30.84,30.94,30.84,30.87,606,0
+BELT.US,D,20250121,000000,31.93,31.93,31.12,31.33,5204,0
+BELT.US,D,20250122,000000,31.65,31.74,31.65,31.7,1215,0
+BELT.US,D,20250123,000000,31.5894,31.8323,31.58,31.8323,1140,0
+BELT.US,D,20250124,000000,31.84,31.84,31.7405,31.8,1381,0
+BELT.US,D,20250127,000000,30.89,30.9436,30.89,30.9436,321,0
+BELT.US,D,20250128,000000,31.01,31.32,31.01,31.31,695,0
+BELT.US,D,20250130,000000,31.32,31.5562,31.32,31.5562,824,0
+BELT.US,D,20250131,000000,31.71,31.87,31.4484,31.4484,611,0
+BELT.US,D,20250203,000000,31.28,31.4055,31.2665,31.2665,1244,0
+BELT.US,D,20250205,000000,31.44,31.4682,31.44,31.4682,724,0
+BELT.US,D,20250206,000000,31.57,31.67,31.57,31.67,788,0
+BELT.US,D,20250210,000000,31.42,31.422,31.39,31.4219,2355,0
+BELT.US,D,20250211,000000,31.34,31.42,31.22,31.42,740,0
+BELT.US,D,20250212,000000,31.04,31.15,31.04,31.15,770,0
+BELT.US,D,20250214,000000,31.17,31.27,31.17,31.2,1645,0
+BELT.US,D,20250218,000000,31.11,31.2511,31.11,31.2511,7385,0
+BELT.US,D,20250219,000000,30.94,31.1595,30.94,31.1595,630,0
+BELT.US,D,20250220,000000,30.92,31.0038,30.92,31.0038,633,0
+BELT.US,D,20250224,000000,30.18,30.2064,30.1,30.1,2313,0
+BELT.US,D,20250225,000000,29.69,29.8378,29.43,29.8378,1167,0
+BELT.US,D,20250226,000000,30.41,30.41,30.1372,30.18,1636,0
+BELT.US,D,20250227,000000,30.14,30.1401,29.5679,29.5679,2472,0
+BELT.US,D,20250228,000000,29.6,30.03,29.6,30.03,3822,0
+BELT.US,D,20250303,000000,29.99,30.065,29.36,29.45,6993,0
+BELT.US,D,20250304,000000,29.04,29.19,28.69,29.14,3471,0
+BELT.US,D,20250305,000000,29.35,29.83,29.3092,29.7813,1960,0
+BELT.US,D,20250306,000000,29.24,29.24,28.9866,28.9866,303,0
+BELT.US,D,20250307,000000,28.84,28.9298,28.84,28.9298,483,0
+BELT.US,D,20250310,000000,28.12,28.12,27.9254,27.94,1395,0
+BELT.US,D,20250311,000000,27.99,28.17,27.89,27.96,1210,0
+BELT.US,D,20250312,000000,28.27,28.38,28.2628,28.2628,819,0
+BELT.US,D,20250313,000000,27.86,27.86,27.6781,27.6781,111,0
+BELT.US,D,20250314,000000,28.29,28.409,28.29,28.409,1735,0
+BELT.US,D,20250317,000000,28.72,28.72,28.5857,28.5857,221,0
+BELT.US,D,20250319,000000,28.2051,28.5078,28.14,28.5078,3715,0
+BELT.US,D,20250320,000000,28.64,28.64,28.4309,28.4309,1212,0
+BELT.US,D,20250321,000000,28.25,28.49,28.22,28.49,1139,0
+BELT.US,D,20250324,000000,29.08,29.1089,29,29.1089,556,0
+BELT.US,D,20250325,000000,29.28,29.28,29.2717,29.2717,247,0
+BELT.US,D,20250326,000000,29,29,28.6997,28.6997,616,0
+BELT.US,D,20250328,000000,27.84,27.84,27.65,27.67,4389,0
+BELT.US,D,20250331,000000,27.07,27.7027,27.07,27.7027,210,0
+BELT.US,D,20250401,000000,27.47,27.9391,27.47,27.9391,205,0
+BELT.US,D,20250404,000000,25.27,25.37,24.55,24.72,244887,0
+BELT.US,D,20250407,000000,23.62,25.73,23.62,24.95,14676,0
+BELT.US,D,20250408,000000,25.89,26.11,24.2475,24.5714,16163,0
+BELT.US,D,20250409,000000,24.79,27.39,24.45,27.2,7302,0
+BELT.US,D,20250410,000000,26.61,26.7,25.78,26.1965,6241,0
+BELT.US,D,20250411,000000,26.02,26.7,26.02,26.6798,1180,0
+BELT.US,D,20250414,000000,26.942,27.03,26.64,26.7522,2376,0
+BELT.US,D,20250415,000000,26.73,26.73,26.55,26.55,669,0
+BELT.US,D,20250416,000000,26.01,26.03,25.76,26.0172,439,0
+BELT.US,D,20250417,000000,26.09,26.155,25.94,25.9584,1272,0
+BELT.US,D,20250421,000000,25.12,25.12,25.065,25.065,326,0
+BELT.US,D,20250422,000000,25.6,26.03,25.6,26.03,1513,0
+BELT.US,D,20250423,000000,27.2,27.3,26.52,26.7078,1461,0
+BELT.US,D,20250424,000000,26.92,27.5072,26.92,27.5072,1145,0
+BELT.US,D,20250425,000000,27.58,27.9,27.58,27.8378,1541,0
+BELT.US,D,20250428,000000,27.89,27.96,27.54,27.8351,1218,0
+BELT.US,D,20250429,000000,27.84,28.07,27.7995,28.0237,1590,0
+BELT.US,D,20250430,000000,27.36,28.18,27.36,28.1358,1849,0
+BELT.US,D,20250501,000000,29.04,29.1,28.8477,28.8477,3222,0
+BELT.US,D,20250502,000000,29.49,29.66,29.475,29.53,1002,0
+BELT.US,D,20250505,000000,29.58,29.6456,29.23,29.5284,1048,0
+BELT.US,D,20250506,000000,29.315,29.52,29.06,29.3523,1771,0
+BELT.US,D,20250507,000000,29.285,29.31,28.78,29.31,1385,0
+BELT.US,D,20250508,000000,29.58,29.7911,29.4693,29.4693,1945,0
+BELT.US,D,20250509,000000,29.38,29.39,29.38,29.39,235,0
+BELT.US,D,20250512,000000,30.23,30.57,30.23,30.57,1386,0
+BELT.US,D,20250513,000000,30.7199,31.0253,30.7199,31.015,6707,0
+BELT.US,D,20250514,000000,31.12,31.12,30.8,30.8,321,0
+BELT.US,D,20250515,000000,30.6801,30.75,30.6595,30.7188,603,0
+BELT.US,D,20250516,000000,30.8,30.88,30.8,30.88,302,0
+BELT.US,D,20250522,000000,30.39,30.4016,30.39,30.4016,444,0
+BELT.US,D,20250523,000000,30.5,30.5,30.2141,30.2141,241,0
+BELT.US,D,20250527,000000,30.83,30.99,30.82,30.99,675,0
+BELT.US,D,20250602,000000,30.81,30.9944,30.81,30.9944,552,0
+BELT.US,D,20250605,000000,31.31,31.32,31.31,31.32,354,0
+BELT.US,D,20250606,000000,31.64,31.64,31.64,31.64,502,0
+BELT.US,D,20250610,000000,31.61,31.61,31.5785,31.5785,404,0
+BELT.US,D,20250611,000000,31.7125,31.7125,31.5006,31.5006,558,0
+BELT.US,D,20250613,000000,31.52,31.52,31.025,31.06,1685,0
+BELT.US,D,20250616,000000,31.58,31.6,31.4827,31.4827,7167,0
+BELT.US,D,20250618,000000,31.31,31.3242,31.06,31.0832,3682,0
+BELT.US,D,20250620,000000,31.2193,31.22,30.89,30.89,1302,0
+BELT.US,D,20250623,000000,30.76,31.26,30.76,31.26,362,0
+BELT.US,D,20250624,000000,31.72,31.85,31.55,31.85,433,0
+BELT.US,D,20250625,000000,31.795,31.795,31.74,31.7772,1417,0
+BELT.US,D,20250626,000000,31.8795,32.0605,31.87,32.0605,1447,0
+BELT.US,D,20250630,000000,32.87,32.87,32.56,32.6658,916,0
+BELT.US,D,20250701,000000,32.3935,32.3935,32.32,32.32,1053,0
+BELT.US,D,20250702,000000,32.28,32.3346,32.28,32.3346,272,0
+BELT.US,D,20250703,000000,32.54,32.7106,32.54,32.7106,636,0
+BELT.US,D,20250707,000000,32.74,32.74,32.53,32.53,575,0
+BELT.US,D,20250709,000000,32.69,32.815,32.69,32.78,664,0
+BELT.US,D,20250711,000000,32.43,32.48,32.43,32.48,257,0
+BELT.US,D,20250714,000000,32.6,32.6263,32.59,32.6263,611,0
+BELT.US,D,20250715,000000,32.5995,32.6,32.57,32.57,419,0
+BELT.US,D,20250716,000000,32.325,32.3791,32.23,32.3791,438,0
+BELT.US,D,20250717,000000,32.6369,32.6948,32.6369,32.6948,509,0
+BELT.US,D,20250723,000000,32.6293,32.8061,32.6293,32.8061,360,0
+BELT.US,D,20250725,000000,33.1789,33.2091,33.1611,33.1611,5280,0
+BELT.US,D,20250728,000000,33.47,33.47,33.13,33.1798,246,0
+BELT.US,D,20250729,000000,33.25,33.25,33.1519,33.1519,251,0
+BELT.US,D,20250731,000000,32.91,33.1678,32.235,33.1678,2781,0
+BELT.US,D,20250801,000000,32.39,32.52,32.37,32.465,6293,0
+BELT.US,D,20250804,000000,32.6809,32.8523,32.6809,32.8523,561,0
+BELT.US,D,20250805,000000,32.874,32.874,32.6206,32.6206,201,0
+BELT.US,D,20250808,000000,32.74,32.74,32.6475,32.6475,105,0
+BELT.US,D,20250811,000000,32.66,32.69,32.6092,32.6092,352,0
+BELT.US,D,20250812,000000,32.78,33.0636,32.78,33.0636,206,0
+BELT.US,D,20250813,000000,33,33,32.545,32.978,713,0
+BELT.US,D,20250815,000000,32.9095,32.9095,32.7954,32.7954,562,0
+BELT.US,D,20250818,000000,32.78,32.8615,32.78,32.8615,344,0
+BELT.US,D,20250821,000000,31.92,32.2,31.92,32.1773,3037,0
+BELT.US,D,20250902,000000,31.2,32.0443,31.2,32.0443,382,0
+BELT.US,D,20250911,000000,32.94,33.1211,32.9325,33.1211,6744,0
+BELT.US,D,20250912,000000,32.98,33.0043,32.98,33.0043,901,0
+BELT.US,D,20250923,000000,33.46,33.46,33.14,33.1877,2005,0
+BELT.US,D,20250924,000000,33.13,33.142,33.0048,33.0048,5778,0
+BELT.US,D,20250925,000000,32.71,32.7769,32.71,32.7769,267,0
+BELT.US,D,20250926,000000,32.8,32.8938,32.8,32.8938,247,0
+BELT.US,D,20250929,000000,32.99,32.99,32.94,32.9597,270,0
+BELT.US,D,20250930,000000,32.97,33.28,32.9692,33.2603,7220,0
+BELT.US,D,20251001,000000,32.61,33.3134,32.61,33.3134,1288,0
+BELT.US,D,20251002,000000,33.341,33.435,33.341,33.435,149,0
+BELT.US,D,20251006,000000,33.3701,33.6019,33.3701,33.6019,344,0
+BELT.US,D,20251007,000000,33.51,33.525,33.3896,33.3896,1073,0
+BELT.US,D,20251013,000000,33.0352,33.315,33.0352,33.315,1240,0
+BELT.US,D,20251014,000000,32.88,33.44,32.83,33.3112,4432,0
+BELT.US,D,20251015,000000,33.45,33.45,33.01,33.3525,831,0
+BELT.US,D,20251016,000000,33.42,33.42,33.015,33.015,265,0
+BELT.US,D,20251017,000000,32.91,33.2336,32.91,33.2336,226,0
+BELT.US,D,20251020,000000,33.48,33.5201,33.48,33.5201,206,0
+BELT.US,D,20251023,000000,33.99,34.2497,33.99,34.2497,177,0
+BELT.US,D,20251024,000000,34.09,34.5031,34.09,34.5031,2112,0
+BELT.US,D,20251028,000000,34.91,34.91,34.8456,34.8456,164,0
+BELT.US,D,20251029,000000,34.99,35.0721,34.99,35.0721,967,0
+BELT.US,D,20251030,000000,34.6,34.71,34.3828,34.3828,9252,0
+BELT.US,D,20251031,000000,34.65,34.65,34.5,34.5304,1029,0
+BELT.US,D,20251103,000000,34.65,34.65,34.5505,34.5505,1214,0
+BELT.US,D,20251104,000000,34.34,34.34,34.0969,34.0969,150,0
+BELT.US,D,20251105,000000,33.75,34.36,33.75,34.2935,1691,0
+BELT.US,D,20251106,000000,33.92,33.9849,33.8372,33.8372,1446,0
+BELT.US,D,20251107,000000,33.48,33.8341,33.39,33.8341,3985,0
+BELT.US,D,20251110,000000,34.09,34.4401,34.09,34.4248,1064,0
+BELT.US,D,20251111,000000,34.32,34.41,34.3051,34.3051,2693,0
+BELT.US,D,20251112,000000,34.34,34.34,34.1131,34.1131,1034,0
+BELT.US,D,20251114,000000,33.7584,33.7584,33.5113,33.5113,402,0
+BELT.US,D,20251118,000000,32.815,32.815,32.8123,32.8123,168,0
+BELT.US,D,20251119,000000,32.72,33.008,32.72,33.008,1869,0
+BELT.US,D,20251120,000000,32.8727,32.8727,32.3349,32.3349,1429,0
+BELT.US,D,20251121,000000,32.27,32.7559,32.27,32.5703,414,0
+BELT.US,D,20251124,000000,32.9801,33.29,32.9801,33.2703,3049,0
+BELT.US,D,20251125,000000,33.35,33.703,33.35,33.703,454,0
+BELT.US,D,20251201,000000,34.11,34.11,33.9638,33.9638,163,0
+BELT.US,D,20251203,000000,34.09,34.255,34.09,34.255,906,0
+BELT.US,D,20251204,000000,34.11,34.1568,34.11,34.1568,124,0
+BELT.US,D,20251205,000000,34.23,34.2675,34.23,34.2675,615,0
+BELT.US,D,20251208,000000,34.22,34.2285,34.2199,34.2285,669,0
+BELT.US,D,20251212,000000,33.68,33.68,33.5204,33.5204,437,0
+BELT.US,D,20251218,000000,33.31,33.31,33.12,33.1804,757,0
+BELT.US,D,20251219,000000,33.475,33.53,33.475,33.5044,314,0
+BELT.US,D,20251223,000000,33.85,33.947,33.85,33.947,2310,0
+BELT.US,D,20251226,000000,34.02,34.0429,34.02,34.0429,667,0
+BELT.US,D,20251229,000000,33.8598,33.9132,33.83,33.9132,1041,0
+BELT.US,D,20251230,000000,34,34,33.92,33.9225,428,0
+BELT.US,D,20251231,000000,33.55,33.9899,33.55,33.602,2838,0
+BELT.US,D,20260102,000000,34,34,33.84,33.9297,743,0
+BELT.US,D,20260105,000000,34.42,34.42,34.3525,34.3525,760,0
+BELT.US,D,20260106,000000,34.56,34.6847,34.56,34.6847,719,0
+BELT.US,D,20260107,000000,34.93,34.9302,34.655,34.655,2140,0
+BELT.US,D,20260108,000000,34.74,34.74,34.42,34.495,476,0
+BELT.US,D,20260114,000000,34.53,34.5863,34.39,34.5863,465,0
+BELT.US,D,20260120,000000,34.26,34.459,34.03,34.0777,1026,0
+BELT.US,D,20260121,000000,34.47,34.5364,34.47,34.5364,252,0
+BELT.US,D,20260122,000000,34.765,34.8299,34.7547,34.7547,1151,0
+BELT.US,D,20260126,000000,34.68,34.809,34.68,34.7166,387,0
+BELT.US,D,20260128,000000,34.95,34.9538,34.95,34.9538,502,0
+BELT.US,D,20260129,000000,34.83,34.9427,34.83,34.9427,583,0
+BELT.US,D,20260130,000000,34.76,34.76,34.4276,34.4276,642,0
+BELT.US,D,20260202,000000,34.61,34.61,34.5651,34.5651,576,0
+BELT.US,D,20260203,000000,33.7,33.9301,33.7,33.9301,1393,0
+BELT.US,D,20260204,000000,33.83,33.83,33.09,33.4112,2237,0
+BELT.US,D,20260205,000000,32.85,33.18,32.85,32.9512,3306,0
+BELT.US,D,20260206,000000,33.54,33.6978,33.54,33.6978,843,0
+BELT.US,D,20260209,000000,33.83,34.14,33.83,34.1169,1390,0
+BELT.US,D,20260210,000000,34.18,34.18,33.8665,33.8665,272,0
+BELT.US,D,20260211,000000,34.09,34.223,34.09,34.223,747,0
+BELT.US,D,20260212,000000,33.68,33.68,33.4844,33.4844,779,0
+BELT.US,D,20260213,000000,33.68,33.68,33.5271,33.5271,499,0
+BELT.US,D,20260218,000000,34.29,34.29,34.29,34.29,301,0
diff --git a/daily/us/nasdaq etfs/blcn.us.txt b/daily/us/nasdaq etfs/blcn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0936f6062cdf5e256329e161ef9cd8924250956d
--- /dev/null
+++ b/daily/us/nasdaq etfs/blcn.us.txt	
@@ -0,0 +1,2034 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLCN.US,D,20180117,000000,23.0579,23.1927,22.811,23.1045,634323.89962995,0
+BLCN.US,D,20180118,000000,23.154,23.1639,23.0112,23.0856,1379321.0807299,0
+BLCN.US,D,20180119,000000,23.2224,23.269,23.1341,23.259,700782.14484729,0
+BLCN.US,D,20180122,000000,23.3631,23.5644,23.3454,23.5644,787549.62626154,0
+BLCN.US,D,20180123,000000,23.6774,23.7527,23.601,23.7527,952468.97748993,0
+BLCN.US,D,20180124,000000,23.7715,23.8677,23.5545,23.6863,938477.18389722,0
+BLCN.US,D,20180125,000000,23.6863,23.7527,23.495,23.5545,428714.44738675,0
+BLCN.US,D,20180126,000000,23.6774,23.8577,23.606,23.8488,722983.99080552,0
+BLCN.US,D,20180129,000000,23.8577,23.8677,23.7062,23.7715,609703.83107155,0
+BLCN.US,D,20180130,000000,23.6476,23.6863,23.4087,23.491,506907.6802074,0
+BLCN.US,D,20180131,000000,23.5743,23.5951,23.3454,23.4375,247047.11393668,0
+BLCN.US,D,20180201,000000,23.2303,23.3255,23.1242,23.2392,258608.57868341,0
+BLCN.US,D,20180202,000000,22.9726,23.04,22.5136,22.5424,359041.99390735,0
+BLCN.US,D,20180205,000000,22.2867,22.5622,21.4481,21.5889,270614.94796358,0
+BLCN.US,D,20180206,000000,21.125,22.0656,20.9753,21.9913,304284.43526353,0
+BLCN.US,D,20180207,000000,21.9258,22.1985,21.8664,21.8863,180660.49734036,0
+BLCN.US,D,20180208,000000,21.9358,21.9358,21.1518,21.1597,149481.87011543,0
+BLCN.US,D,20180209,000000,21.344,21.4848,20.7314,21.4223,205119.14928797,0
+BLCN.US,D,20180212,000000,21.6087,21.795,21.4659,21.7147,124687.26984664,0
+BLCN.US,D,20180213,000000,21.6087,21.791,21.5245,21.7713,70109.287182303,0
+BLCN.US,D,20180214,000000,21.6474,22.2381,21.6375,22.2381,140132.82179013,0
+BLCN.US,D,20180215,000000,22.5811,22.6198,22.2678,22.5999,215556.75088219,0
+BLCN.US,D,20180216,000000,22.6395,22.7912,22.5801,22.6395,103440.80845344,0
+BLCN.US,D,20180220,000000,22.475,22.6594,22.4373,22.5424,212335.48064342,0
+BLCN.US,D,20180221,000000,22.5811,22.7308,22.4175,22.4175,90024.061536617,0
+BLCN.US,D,20180222,000000,22.4572,22.5732,22.3531,22.4175,93573.209266023,0
+BLCN.US,D,20180223,000000,22.5424,22.7426,22.4473,22.7426,48865.852350552,0
+BLCN.US,D,20180226,000000,22.8309,22.9439,22.7179,22.9439,147938.3237749,0
+BLCN.US,D,20180227,000000,23.04,23.04,22.6296,22.6494,227240.28694082,0
+BLCN.US,D,20180228,000000,22.7624,22.7624,22.4274,22.4473,117745.34672952,0
+BLCN.US,D,20180301,000000,22.4274,22.4373,21.9159,22.0835,109958.00411346,0
+BLCN.US,D,20180302,000000,21.8575,22.1608,21.684,22.1608,75246.370820205,0
+BLCN.US,D,20180305,000000,22.0567,22.4076,21.9536,22.3799,85183.580921015,0
+BLCN.US,D,20180306,000000,22.5999,22.6099,22.4373,22.5622,65847.888657855,0
+BLCN.US,D,20180307,000000,22.4373,22.6188,22.3184,22.59,59853.279275214,0
+BLCN.US,D,20180308,000000,22.7229,22.7813,22.587,22.7328,45171.429671449,0
+BLCN.US,D,20180309,000000,22.8497,22.9914,22.7525,22.9826,68026.004049494,0
+BLCN.US,D,20180312,000000,23.0479,23.0777,22.9538,23.0301,89373.350824432,0
+BLCN.US,D,20180313,000000,23.2224,23.2224,22.7328,22.811,92473.558605121,0
+BLCN.US,D,20180314,000000,22.8784,22.9221,22.6395,22.6951,355153.87129531,0
+BLCN.US,D,20180315,000000,22.7229,22.8408,22.6643,22.7575,32744.36834944,0
+BLCN.US,D,20180316,000000,22.6494,22.7912,22.6306,22.6494,47436.306491379,0
+BLCN.US,D,20180319,000000,22.7624,22.7624,22.2966,22.4076,54001.927134636,0
+BLCN.US,D,20180320,000000,22.4949,22.5811,22.4175,22.5722,36344.967623531,0
+BLCN.US,D,20180321,000000,22.5136,22.5811,22.4086,22.4473,30031.560434611,0
+BLCN.US,D,20180322,000000,22.2183,22.3333,21.8,21.8,94686.983880368,0
+BLCN.US,D,20180323,000000,21.8188,21.906,21.3976,21.4223,83978.000609292,0
+BLCN.US,D,20180326,000000,21.791,21.9358,21.6275,21.9358,168131.54178281,0
+BLCN.US,D,20180327,000000,22.0289,22.0388,21.3331,21.4213,81074.519322984,0
+BLCN.US,D,20180328,000000,21.4016,21.4749,21.1141,21.229,75895.063824755,0
+BLCN.US,D,20180329,000000,21.4213,21.6176,21.24,21.5432,23658.630870467,0
+BLCN.US,D,20180402,000000,21.456,21.5245,20.7989,21.0288,101837.73973768,0
+BLCN.US,D,20180403,000000,21.1508,21.2082,20.9425,21.1607,33881.346601584,0
+BLCN.US,D,20180404,000000,20.7146,21.3966,20.6849,21.3718,163838.86879002,0
+BLCN.US,D,20180405,000000,21.4649,21.5432,21.3768,21.4115,34478.58806145,0
+BLCN.US,D,20180406,000000,21.1993,21.3619,20.9129,20.9991,221131.67707682,0
+BLCN.US,D,20180409,000000,21.1794,21.456,21.1289,21.229,34026.621551281,0
+BLCN.US,D,20180410,000000,21.4749,21.5988,21.3827,21.5889,30716.572176585,0
+BLCN.US,D,20180411,000000,21.4213,21.573,21.3936,21.4213,20749.096461255,0
+BLCN.US,D,20180412,000000,21.4848,21.791,21.4848,21.7614,29290.052878865,0
+BLCN.US,D,20180413,000000,21.906,21.906,21.5046,21.5789,29361.681499895,0
+BLCN.US,D,20180416,000000,21.6651,21.6929,21.5294,21.6275,36644.597207282,0
+BLCN.US,D,20180417,000000,21.7811,21.8863,21.6691,21.8386,76216.888192487,0
+BLCN.US,D,20180418,000000,21.8099,21.8863,21.6563,21.8188,122077.36502118,0
+BLCN.US,D,20180419,000000,21.7048,21.7197,21.5988,21.6226,15650.349268413,0
+BLCN.US,D,20180420,000000,21.5988,21.7048,21.5046,21.5145,40260.329288632,0
+BLCN.US,D,20180423,000000,21.685,21.685,21.5531,21.5531,27103.866656687,0
+BLCN.US,D,20180424,000000,21.6176,21.8238,21.2964,21.4213,60641.194106557,0
+BLCN.US,D,20180425,000000,21.3331,21.3718,21.1339,21.239,34298.003228146,0
+BLCN.US,D,20180426,000000,21.4016,21.5621,21.3718,21.4848,33808.709126735,0
+BLCN.US,D,20180427,000000,21.6651,21.7534,21.5859,21.6949,26302.836725717,0
+BLCN.US,D,20180430,000000,21.9159,21.9159,21.5531,21.5988,25484.656279854,0
+BLCN.US,D,20180501,000000,21.5988,21.6186,21.4115,21.5789,58580.10575773,0
+BLCN.US,D,20180502,000000,21.6474,21.679,21.5096,21.6087,32300.47266981,0
+BLCN.US,D,20180503,000000,21.4749,21.6949,21.239,21.6275,40500.436497159,0
+BLCN.US,D,20180504,000000,21.5145,21.8099,21.4649,21.7614,31849.515013459,0
+BLCN.US,D,20180507,000000,21.8,21.906,21.7048,21.8386,30480.500383327,0
+BLCN.US,D,20180508,000000,21.8099,21.8882,21.7534,21.8863,30538.005050916,0
+BLCN.US,D,20180509,000000,21.9358,22.1836,21.8863,22.0478,47937.706838598,0
+BLCN.US,D,20180510,000000,22.2183,22.3164,22.0636,22.3164,33114.617700404,0
+BLCN.US,D,20180511,000000,22.3611,22.371,22.258,22.371,31187.706909283,0
+BLCN.US,D,20180514,000000,22.4076,22.5533,22.4036,22.485,44087.920671625,0
+BLCN.US,D,20180515,000000,22.3065,22.3333,22.258,22.2767,40134.222561464,0
+BLCN.US,D,20180516,000000,22.4373,22.5047,22.2966,22.5047,25507.859917652,0
+BLCN.US,D,20180517,000000,22.3887,22.4939,22.2272,22.2678,25475.576595498,0
+BLCN.US,D,20180518,000000,22.258,22.3154,22.1786,22.258,17894.040158179,0
+BLCN.US,D,20180521,000000,22.371,22.4572,22.258,22.2966,38977.067232974,0
+BLCN.US,D,20180522,000000,22.4076,22.4572,22.3065,22.3611,50782.6746035,0
+BLCN.US,D,20180523,000000,22.1508,22.3611,22.1419,22.3611,13893.934772422,0
+BLCN.US,D,20180524,000000,22.2678,22.371,22.1459,22.3432,57782.102388213,0
+BLCN.US,D,20180525,000000,22.2767,22.4026,22.2183,22.2282,29469.628858352,0
+BLCN.US,D,20180529,000000,22.0092,22.1123,21.791,21.8714,58485.273498899,0
+BLCN.US,D,20180530,000000,21.9635,22.0428,21.8962,22.019,23937.074524052,0
+BLCN.US,D,20180531,000000,22.0924,22.1776,21.9814,22.0736,161346.99986119,0
+BLCN.US,D,20180601,000000,22.2183,22.3611,22.1419,22.2381,19574.79061787,0
+BLCN.US,D,20180604,000000,22.2381,22.5047,22.2381,22.475,25165.858473574,0
+BLCN.US,D,20180605,000000,22.5335,22.5335,22.4354,22.5235,25083.132460552,0
+BLCN.US,D,20180606,000000,22.6009,22.7634,22.5632,22.7535,30785.174236164,0
+BLCN.US,D,20180607,000000,22.812,22.812,22.6009,22.6108,26882.927670689,0
+BLCN.US,D,20180608,000000,22.6405,22.6961,22.5057,22.6961,20200.279984621,0
+BLCN.US,D,20180611,000000,22.7139,22.7436,22.6218,22.6604,30239.384320982,0
+BLCN.US,D,20180612,000000,22.5533,22.7634,22.5533,22.704,21521.878485338,0
+BLCN.US,D,20180613,000000,22.7238,22.7377,22.6504,22.6504,26921.264115748,0
+BLCN.US,D,20180614,000000,22.7238,22.8021,22.5047,22.7535,37166.174630847,0
+BLCN.US,D,20180615,000000,22.6208,22.6881,22.4681,22.6108,22379.404230078,0
+BLCN.US,D,20180618,000000,22.4373,22.5821,22.4373,22.5335,27239.05306821,0
+BLCN.US,D,20180619,000000,22.2767,22.3164,22.0388,22.2282,326210.86412961,0
+BLCN.US,D,20180620,000000,22.3611,22.3887,22.2817,22.371,28509.200024242,0
+BLCN.US,D,20180621,000000,22.3521,22.3521,22.0884,22.1123,16234.475628653,0
+BLCN.US,D,20180622,000000,22.1697,22.2064,22.0012,22.0388,23801.888112529,0
+BLCN.US,D,20180625,000000,21.8188,21.8446,21.3916,21.5245,49614.421883018,0
+BLCN.US,D,20180626,000000,21.5531,21.5889,21.4145,21.5245,23690.914192622,0
+BLCN.US,D,20180627,000000,21.5046,21.5889,21.126,21.1686,31598.310412942,0
+BLCN.US,D,20180628,000000,21.122,21.4006,21.122,21.3807,21300.93949934,0
+BLCN.US,D,20180629,000000,21.4392,21.68,21.4392,21.5344,23714.117830421,0
+BLCN.US,D,20180702,000000,21.2171,21.5334,21.2171,21.4006,13973.634223992,0
+BLCN.US,D,20180703,000000,21.6087,21.7356,21.4947,21.4947,11590.721507432,0
+BLCN.US,D,20180705,000000,21.5245,21.6661,21.4481,21.5889,28179.304825972,0
+BLCN.US,D,20180706,000000,21.5889,21.8019,21.5363,21.7544,11515.057471131,0
+BLCN.US,D,20180709,000000,21.9457,22.0507,21.8843,22.0507,26120.234184779,0
+BLCN.US,D,20180710,000000,22.1053,22.1351,22.0507,22.0855,16985.062868755,0
+BLCN.US,D,20180711,000000,21.908,21.9546,21.7821,21.8506,12428.070175825,0
+BLCN.US,D,20180712,000000,21.9943,22.1925,21.9943,22.1351,26034.481610305,0
+BLCN.US,D,20180713,000000,22.1251,22.1351,22.0507,22.0994,27907.923149108,0
+BLCN.US,D,20180716,000000,22.1647,22.2906,22.1053,22.2906,19635.32184691,0
+BLCN.US,D,20180717,000000,22.2618,22.5077,22.1053,22.4621,37844.1243961,0
+BLCN.US,D,20180718,000000,22.48,22.5097,22.3521,22.4899,33924.72731573,0
+BLCN.US,D,20180719,000000,22.3838,22.4582,22.2708,22.3194,13921.17382549,0
+BLCN.US,D,20180720,000000,22.2708,22.4423,22.2618,22.2906,26825.4230031,0
+BLCN.US,D,20180723,000000,22.2322,22.3789,22.1826,22.2628,26378.500762018,0
+BLCN.US,D,20180724,000000,22.4711,22.5841,22.3105,22.3571,49152.366834677,0
+BLCN.US,D,20180725,000000,22.3472,22.5781,22.2708,22.5781,72174.410946401,0
+BLCN.US,D,20180726,000000,22.587,22.6266,22.484,22.6168,23381.196070698,0
+BLCN.US,D,20180727,000000,22.6365,22.6752,22.3422,22.4225,15263.958256371,0
+BLCN.US,D,20180730,000000,22.4324,22.6365,22.0507,22.0765,26526.802273167,0
+BLCN.US,D,20180731,000000,22.1449,22.1449,21.9278,21.9844,29996.250551004,0
+BLCN.US,D,20180801,000000,21.9556,22.0438,21.8783,21.8882,29759.169903928,0
+BLCN.US,D,20180802,000000,21.7723,21.9645,21.6087,21.9645,18940.221566762,0
+BLCN.US,D,20180803,000000,21.9745,22.1351,21.912,22.0032,18430.750389004,0
+BLCN.US,D,20180806,000000,21.9745,22.0507,21.9576,22.0507,20366.740864483,0
+BLCN.US,D,20180807,000000,22.1737,22.2708,22.1162,22.2708,35045.563906796,0
+BLCN.US,D,20180808,000000,22.2123,22.2797,22.1449,22.2322,11413.16323558,0
+BLCN.US,D,20180809,000000,22.2708,22.2906,22.1885,22.2223,17938.429726143,0
+BLCN.US,D,20180810,000000,22.0765,22.1766,21.8208,21.9943,45853.414851972,0
+BLCN.US,D,20180813,000000,21.908,21.9844,21.7257,21.7356,30336.234287447,0
+BLCN.US,D,20180814,000000,21.8307,21.9179,21.6959,21.8019,18356.095206522,0
+BLCN.US,D,20180815,000000,21.5245,21.5591,21.3133,21.456,41342.829434639,0
+BLCN.US,D,20180816,000000,21.6087,21.68,21.569,21.5789,14475.034571211,0
+BLCN.US,D,20180817,000000,21.5591,21.685,21.5245,21.6087,18024.182300617,0
+BLCN.US,D,20180820,000000,21.6761,21.7395,21.6385,21.6959,19227.744904704,0
+BLCN.US,D,20180821,000000,21.8109,21.9645,21.793,21.8783,18066.554160945,0
+BLCN.US,D,20180822,000000,21.8684,22.0507,21.8684,22.0032,31572.08021369,0
+BLCN.US,D,20180823,000000,22.0319,22.2223,22.0319,22.0765,24884.388258536,0
+BLCN.US,D,20180824,000000,22.2618,22.2906,22.1498,22.2817,48852.737250926,0
+BLCN.US,D,20180827,000000,22.5097,22.7397,22.3799,22.7109,44160.558146473,0
+BLCN.US,D,20180828,000000,22.6752,22.7367,22.5593,22.6266,41660.618387101,0
+BLCN.US,D,20180829,000000,22.6266,22.7753,22.5781,22.7308,43905.318130685,0
+BLCN.US,D,20180830,000000,22.701,22.7109,22.5305,22.6365,17174.727386415,0
+BLCN.US,D,20180831,000000,22.587,22.701,22.48,22.6346,20058.031596376,0
+BLCN.US,D,20180904,000000,22.5394,22.6653,22.3947,22.597,319444.48157671,0
+BLCN.US,D,20180905,000000,22.597,22.597,22.2906,22.3571,23212.717483201,0
+BLCN.US,D,20180906,000000,22.2618,22.3531,22.0686,22.2807,24006.68543745,0
+BLCN.US,D,20180907,000000,22.0507,22.252,22.0507,22.1449,22518.626056871,0
+BLCN.US,D,20180910,000000,22.1449,22.1697,22.0507,22.0855,21446.214449038,0
+BLCN.US,D,20180911,000000,22.0597,22.2421,21.9566,22.2024,31478.256808677,0
+BLCN.US,D,20180912,000000,22.1925,22.2421,22.0032,22.2421,58014.138766201,0
+BLCN.US,D,20180913,000000,22.4899,22.6069,22.3462,22.366,23346.895040908,0
+BLCN.US,D,20180914,000000,22.48,22.592,22.3204,22.4125,16524.01667423,0
+BLCN.US,D,20180917,000000,22.4522,22.4592,22.3601,22.3927,11169.020611784,0
+BLCN.US,D,20180918,000000,22.3838,22.4711,22.3194,22.4026,29181.096666592,0
+BLCN.US,D,20180919,000000,22.4998,22.5097,22.367,22.4711,20182.120615909,0
+BLCN.US,D,20180920,000000,22.6365,22.7704,22.5781,22.6842,33202.387982514,0
+BLCN.US,D,20180921,000000,22.8477,22.8477,22.7159,22.7446,18964.434058379,0
+BLCN.US,D,20180924,000000,22.6465,22.6901,22.5404,22.6564,19122.824107701,0
+BLCN.US,D,20180925,000000,22.8577,22.8577,22.7575,22.7604,22864.662916219,0
+BLCN.US,D,20180926,000000,22.819,22.8675,22.7505,22.8329,18237.050456075,0
+BLCN.US,D,20180927,000000,22.6465,22.8091,22.6465,22.8091,22318.873001038,0
+BLCN.US,D,20180928,000000,22.597,22.8368,22.5493,22.7159,34467.490669459,0
+BLCN.US,D,20181001,000000,22.7505,22.8388,22.6842,22.7209,14215.759140154,0
+BLCN.US,D,20181002,000000,22.6653,22.6653,22.477,22.48,14610.220982734,0
+BLCN.US,D,20181003,000000,22.5295,22.5493,22.4125,22.4125,14469.990302124,0
+BLCN.US,D,20181004,000000,22.3283,22.3571,22.0112,22.0855,21019.469284302,0
+BLCN.US,D,20181005,000000,22.1053,22.1053,21.7048,21.8674,30405.845200844,0
+BLCN.US,D,20181008,000000,21.7247,21.7643,21.464,21.6949,31060.591328299,0
+BLCN.US,D,20181009,000000,21.5581,21.6701,21.4659,21.6127,22487.351588534,0
+BLCN.US,D,20181010,000000,21.4937,21.6186,20.8682,20.9654,85317.758478721,0
+BLCN.US,D,20181011,000000,20.7374,20.9644,20.4014,20.4985,43910.362399772,0
+BLCN.US,D,20181012,000000,20.8029,21.236,20.6879,20.9564,28197.464194684,0
+BLCN.US,D,20181015,000000,20.8782,21.005,20.8305,20.898,18641.600836829,0
+BLCN.US,D,20181016,000000,21.015,21.3162,20.9753,21.2945,11013.657123913,0
+BLCN.US,D,20181017,000000,21.3033,21.4778,21.0912,21.1577,12088.086439381,0
+BLCN.US,D,20181018,000000,21.0527,21.0527,20.6413,20.7185,14107.811781698,0
+BLCN.US,D,20181019,000000,20.8405,21.0239,20.6403,20.6591,7924.5467352145,0
+BLCN.US,D,20181022,000000,20.8315,20.8494,20.6977,20.7463,22382.43079153,0
+BLCN.US,D,20181023,000000,20.2735,20.5976,20.1516,20.5173,28167.198580164,0
+BLCN.US,D,20181024,000000,20.4014,20.4014,19.765,19.765,23883.605271733,0
+BLCN.US,D,20181025,000000,19.8047,20.1317,19.8047,20.0059,18800.999739969,0
+BLCN.US,D,20181026,000000,19.7175,19.873,19.4201,19.8047,47824.715211056,0
+BLCN.US,D,20181029,000000,20.0158,20.0535,19.3418,19.5271,27683.957601658,0
+BLCN.US,D,20181030,000000,19.6322,19.9117,19.5479,19.7947,28180.31367979,0
+BLCN.US,D,20181031,000000,20.1417,20.5728,20.1417,20.3815,27579.036804654,0
+BLCN.US,D,20181101,000000,20.5253,20.7751,20.3617,20.6977,6248.8405446109,0
+BLCN.US,D,20181102,000000,21.005,21.0932,20.7751,20.8029,15615.039384806,0
+BLCN.US,D,20181105,000000,20.8315,20.898,20.6174,20.7562,22946.380075424,0
+BLCN.US,D,20181106,000000,20.8127,20.898,20.7463,20.7463,8663.0277295082,0
+BLCN.US,D,20181107,000000,21.0813,21.3033,20.9564,21.1488,21257.558785195,0
+BLCN.US,D,20181108,000000,21.1676,21.2816,20.9525,21.0912,7805.5019847682,0
+BLCN.US,D,20181109,000000,20.8108,20.8108,20.5827,20.789,6969.1621701924,0
+BLCN.US,D,20181112,000000,20.6977,20.6977,20.1605,20.209,18478.16651842,0
+BLCN.US,D,20181113,000000,20.3329,20.6036,20.3211,20.3716,20075.18211127,0
+BLCN.US,D,20181114,000000,20.4886,20.6125,20.1605,20.4034,9599.2440720007,0
+BLCN.US,D,20181115,000000,20.2289,20.6492,20.1903,20.6204,11605.854314692,0
+BLCN.US,D,20181116,000000,20.4985,20.5986,20.443,20.5253,10929.922257073,0
+BLCN.US,D,20181119,000000,20.4588,20.6303,20.0535,20.1417,14033.156599215,0
+BLCN.US,D,20181120,000000,19.5757,19.8265,19.43,19.5469,22732.503066148,0
+BLCN.US,D,20181121,000000,19.8434,20.1903,19.8434,20.0931,16250.617289731,0
+BLCN.US,D,20181123,000000,19.8245,20.1099,19.6887,19.8631,6000.662505545,0
+BLCN.US,D,20181126,000000,20.1516,20.3915,20.0733,20.1804,20026.757128039,0
+BLCN.US,D,20181127,000000,20.0733,20.1516,19.9771,20.1228,14482.096547932,0
+BLCN.US,D,20181128,000000,20.3231,20.7771,20.1516,20.6254,19378.064123488,0
+BLCN.US,D,20181129,000000,20.5926,20.6799,20.3915,20.5233,10039.104336362,0
+BLCN.US,D,20181130,000000,20.3716,20.5342,20.2844,20.4836,14709.088656833,0
+BLCN.US,D,20181203,000000,21.0348,21.0724,20.7929,20.9376,37347.768317968,0
+BLCN.US,D,20181204,000000,20.9178,20.9178,20.2735,20.3231,15103.550499414,0
+BLCN.US,D,20181206,000000,19.7848,20.1228,19.7075,20.1129,22295.669363239,0
+BLCN.US,D,20181207,000000,20.1317,20.1516,19.6887,19.6887,9194.6936912469,0
+BLCN.US,D,20181210,000000,19.5569,19.7481,19.3616,19.5896,16314.175080224,0
+BLCN.US,D,20181211,000000,19.9573,19.9573,19.6322,19.6322,24114.632795905,0
+BLCN.US,D,20181212,000000,20.0257,20.1516,19.8631,19.8819,14709.088656833,0
+BLCN.US,D,20181213,000000,20.0257,20.0574,19.8146,19.9573,14855.372460348,0
+BLCN.US,D,20181214,000000,19.6222,19.7075,19.5846,19.6599,14670.752211774,0
+BLCN.US,D,20181217,000000,19.4983,19.5757,18.9998,19.0771,35074.820667498,0
+BLCN.US,D,20181218,000000,19.2367,19.2367,19.0374,19.1345,38742.004293533,0
+BLCN.US,D,20181219,000000,19.1069,19.3606,18.7193,18.8848,46815.861393715,0
+BLCN.US,D,20181220,000000,18.7292,18.8104,18.4328,18.5279,30811.404435415,0
+BLCN.US,D,20181221,000000,18.7678,18.7678,18.3079,18.3763,38541.242383883,0
+BLCN.US,D,20181224,000000,18.1255,18.2286,17.9917,18.07,26233.225812321,0
+BLCN.US,D,20181226,000000,18.1067,18.5388,17.8172,18.5388,47651.192354473,0
+BLCN.US,D,20181227,000000,18.3277,18.7034,18.1553,18.7034,27483.195692007,0
+BLCN.US,D,20181228,000000,18.8194,18.8243,18.5487,18.7322,52611.726574339,0
+BLCN.US,D,20181231,000000,18.8293,18.869,18.5983,18.6846,32689.890243304,0
+BLCN.US,D,20190102,000000,18.4635,18.9155,18.4635,18.9155,10450.716693836,0
+BLCN.US,D,20190103,000000,18.6846,18.6846,18.3178,18.3476,7373.7125509462,0
+BLCN.US,D,20190104,000000,18.5983,19.0741,18.5487,18.974,10590.947374447,0
+BLCN.US,D,20190107,000000,19.091,19.4449,18.869,19.4449,10533.442706859,0
+BLCN.US,D,20190108,000000,19.4647,19.4647,19.2604,19.3567,7596.6692445786,0
+BLCN.US,D,20190109,000000,19.5231,19.6005,19.3764,19.5092,9231.0124286712,0
+BLCN.US,D,20190110,000000,19.5142,19.7322,19.4786,19.7322,6682.6476860676,0
+BLCN.US,D,20190111,000000,19.6202,19.7322,19.5043,19.7322,10317.547989947,0
+BLCN.US,D,20190114,000000,19.4151,19.6222,19.3893,19.533,6624.1341646618,0
+BLCN.US,D,20190115,000000,19.5906,19.7918,19.5231,19.769,9493.3144211799,0
+BLCN.US,D,20190116,000000,19.8889,19.9573,19.7868,19.9187,8191.8929968099,0
+BLCN.US,D,20190117,000000,19.7521,19.9741,19.7521,19.8502,10282.23810634,0
+BLCN.US,D,20190118,000000,20.101,20.4103,20.0396,20.2725,13920.164971673,0
+BLCN.US,D,20190122,000000,20.1397,20.1397,19.8552,19.9444,29389.929406781,0
+BLCN.US,D,20190123,000000,19.9643,19.9741,19.7521,19.8889,55941.953025383,0
+BLCN.US,D,20190124,000000,20.1208,20.3319,20.1119,20.2596,7911.431635589,0
+BLCN.US,D,20190125,000000,20.4578,20.6026,20.2447,20.6026,39799.283094107,0
+BLCN.US,D,20190128,000000,20.4103,20.5263,20.2308,20.3409,5869.5115092906,0
+BLCN.US,D,20190129,000000,20.4578,20.4578,20.2437,20.3201,7070.0475519266,0
+BLCN.US,D,20190130,000000,20.3905,20.6026,20.3905,20.5164,10017.918406197,0
+BLCN.US,D,20190131,000000,20.6125,20.7076,20.3786,20.7076,32253.056540396,0
+BLCN.US,D,20190201,000000,20.7076,20.8365,20.5867,20.7989,9730.3950682551,0
+BLCN.US,D,20190204,000000,20.8137,20.8137,20.7175,20.8039,3152.668179191,0
+BLCN.US,D,20190205,000000,20.9188,20.9663,20.7294,20.9287,24121.694772626,0
+BLCN.US,D,20190206,000000,21.0457,21.1498,20.8494,21.1498,11588.703799797,0
+BLCN.US,D,20190207,000000,20.8226,20.8226,20.4876,20.5827,11264.861724431,0
+BLCN.US,D,20190208,000000,20.4677,20.6303,20.3677,20.6303,4717.4004498871,0
+BLCN.US,D,20190211,000000,20.6879,20.7562,20.6204,20.6294,3776.1398383078,0
+BLCN.US,D,20190212,000000,20.8791,20.9188,20.8752,20.9089,11511.022055862,0
+BLCN.US,D,20190213,000000,21.0545,21.1418,21.0159,21.1031,17824.429244783,0
+BLCN.US,D,20190214,000000,20.9663,21.1002,20.9663,21.0744,4228.1063484766,0
+BLCN.US,D,20190215,000000,21.1418,21.1775,21.0833,21.1389,5414.5184376698,0
+BLCN.US,D,20190219,000000,21.1498,21.4669,21.1389,21.458,18964.434058379,0
+BLCN.US,D,20190220,000000,21.4491,21.4768,21.3152,21.3222,5846.3078714918,0
+BLCN.US,D,20190221,000000,21.3926,21.3926,21.228,21.2707,3652.0508187748,0
+BLCN.US,D,20190222,000000,21.5363,21.6017,21.5363,21.5621,16618.84893306,0
+BLCN.US,D,20190225,000000,21.8922,22.1508,21.7485,21.7485,16647.096839946,0
+BLCN.US,D,20190226,000000,21.7286,21.8654,21.6889,21.8049,7559.341653337,0
+BLCN.US,D,20190227,000000,21.7385,21.8049,21.679,21.7733,7891.2545592422,0
+BLCN.US,D,20190228,000000,21.7286,21.7753,21.6691,21.7753,12779.15130426,0
+BLCN.US,D,20190301,000000,21.9219,22.0547,21.8337,21.8496,12506.760773578,0
+BLCN.US,D,20190304,000000,22.0161,22.02,21.679,21.7574,12268.671272686,0
+BLCN.US,D,20190305,000000,21.8148,21.912,21.7088,21.8545,13910.0764335,0
+BLCN.US,D,20190306,000000,21.912,21.912,21.7485,21.7485,11663.358982281,0
+BLCN.US,D,20190307,000000,21.6017,21.6017,21.346,21.3877,6339.6373881716,0
+BLCN.US,D,20190308,000000,21.1031,21.1884,21.0863,21.1884,6724.0106925785,0
+BLCN.US,D,20190311,000000,21.3926,21.6513,21.3143,21.6414,5962.326060486,0
+BLCN.US,D,20190312,000000,21.6889,21.7187,21.6176,21.7187,7671.3244270619,0
+BLCN.US,D,20190313,000000,21.6989,21.8446,21.6989,21.8148,11621.99597577,0
+BLCN.US,D,20190314,000000,21.6691,21.7078,21.5621,21.6117,10859.302489859,0
+BLCN.US,D,20190315,000000,21.7485,21.912,21.7286,21.8089,9512.4826437094,0
+BLCN.US,D,20190318,000000,21.9784,22.0112,21.8952,22.0062,10464.84064728,0
+BLCN.US,D,20190319,000000,22.1113,22.1409,22.0517,22.0636,11308.242438576,0
+BLCN.US,D,20190320,000000,22.0914,22.0964,21.9318,22.0309,8870.8516158804,0
+BLCN.US,D,20190321,000000,21.9596,22.1985,21.9596,22.1985,13313.843827451,0
+BLCN.US,D,20190322,000000,21.8446,22.0259,21.7286,21.7286,7337.3938135219,0
+BLCN.US,D,20190325,000000,21.572,21.6017,21.458,21.5819,11062.082107145,0
+BLCN.US,D,20190326,000000,21.7385,21.903,21.6513,21.7385,7246.5969699612,0
+BLCN.US,D,20190327,000000,21.7851,21.7851,21.572,21.6414,3463.3951549321,0
+BLCN.US,D,20190328,000000,21.7385,21.7574,21.6325,21.7524,14026.094622494,0
+BLCN.US,D,20190329,000000,21.9328,22.1618,21.8873,22.0369,20007.588905509,0
+BLCN.US,D,20190401,000000,22.1895,22.2876,22.1419,22.2688,19403.285468922,0
+BLCN.US,D,20190402,000000,22.4215,22.4215,22.3234,22.3363,12427.061322008,0
+BLCN.US,D,20190403,000000,22.5771,22.6564,22.479,22.5484,14932.045350466,0
+BLCN.US,D,20190404,000000,22.5771,22.6564,22.5682,22.5771,8899.099522766,0
+BLCN.US,D,20190405,000000,22.6653,22.6752,22.5682,22.6168,14813.00060002,0
+BLCN.US,D,20190408,000000,22.6465,22.6465,22.5771,22.6266,9442.8717303129,0
+BLCN.US,D,20190409,000000,22.6266,22.6266,22.5037,22.5285,13996.83786179,0
+BLCN.US,D,20190410,000000,22.5682,22.6732,22.4612,22.6732,6684.6653937022,0
+BLCN.US,D,20190411,000000,22.597,22.597,22.4512,22.5851,11020.719100634,0
+BLCN.US,D,20190412,000000,22.7407,22.7407,22.6168,22.7209,13720.411915839,0
+BLCN.US,D,20190415,000000,22.7604,22.7604,22.6871,22.6941,10056.254851256,0
+BLCN.US,D,20190416,000000,22.7892,22.7892,22.6941,22.7694,5622.342324042,0
+BLCN.US,D,20190417,000000,22.9171,22.9627,22.819,22.8685,16201.183452681,0
+BLCN.US,D,20190418,000000,22.7793,22.819,22.701,22.7843,7584.5629987705,0
+BLCN.US,D,20190422,000000,22.7407,22.8587,22.6306,22.7733,12438.158713998,0
+BLCN.US,D,20190423,000000,22.7604,22.8487,22.7387,22.819,10013.882990928,0
+BLCN.US,D,20190424,000000,22.8487,22.8685,22.7604,22.8091,7565.394776241,0
+BLCN.US,D,20190425,000000,22.7604,22.8388,22.5741,22.6941,7990.1222333417,0
+BLCN.US,D,20190426,000000,22.6752,22.7129,22.5682,22.6564,12317.096255917,0
+BLCN.US,D,20190429,000000,22.7407,22.8091,22.7229,22.7892,9825.2273270851,0
+BLCN.US,D,20190430,000000,22.7892,22.8091,22.701,22.7308,19663.569753796,0
+BLCN.US,D,20190501,000000,22.8487,22.8487,22.7505,22.7505,11187.179980495,0
+BLCN.US,D,20190502,000000,22.6266,22.819,22.5484,22.593,11051.993568972,0
+BLCN.US,D,20190503,000000,22.7109,22.7694,22.6742,22.7407,8810.32038684,0
+BLCN.US,D,20190506,000000,22.2292,22.5583,22.1895,22.5583,14000.87327706,0
+BLCN.US,D,20190507,000000,22.3828,22.3828,22.0924,22.1321,7664.2624503405,0
+BLCN.US,D,20190508,000000,22.1023,22.1786,22.0924,22.1142,8994.9406354134,0
+BLCN.US,D,20190509,000000,21.8248,21.9814,21.7187,21.9794,12023.519795072,0
+BLCN.US,D,20190510,000000,22.0369,22.255,21.795,22.1518,12436.141006364,0
+BLCN.US,D,20190513,000000,21.7088,21.8287,21.4312,21.4312,10422.468786951,0
+BLCN.US,D,20190514,000000,21.679,21.8734,21.6315,21.8049,6660.4529020861,0
+BLCN.US,D,20190515,000000,21.7485,22.1786,21.7118,21.9794,13171.595439206,0
+BLCN.US,D,20190516,000000,22.1023,22.2481,22.0607,22.1291,7962.8831802734,0
+BLCN.US,D,20190517,000000,21.8734,22.1687,21.8734,21.9645,8559.115786322,0
+BLCN.US,D,20190520,000000,21.6017,21.6989,21.5551,21.6216,5408.4653147657,0
+BLCN.US,D,20190521,000000,21.7187,22.0112,21.7187,21.9506,23981.464092016,0
+BLCN.US,D,20190522,000000,21.7574,21.8863,21.7395,21.7772,4771.8785560235,0
+BLCN.US,D,20190523,000000,21.4312,21.6691,21.2271,21.2915,14475.034571211,0
+BLCN.US,D,20190524,000000,21.4669,21.57,21.3639,21.4411,5360.0403315334,0
+BLCN.US,D,20190528,000000,21.5621,21.6017,21.4223,21.4223,5269.2434879727,0
+BLCN.US,D,20190529,000000,21.2954,21.3212,21.2271,21.2519,7821.6436458457,0
+BLCN.US,D,20190530,000000,21.3053,21.4135,21.2469,21.3053,7998.1930638804,0
+BLCN.US,D,20190531,000000,21.1973,21.1973,21.0635,21.1121,4513.6119787842,0
+BLCN.US,D,20190603,000000,21.0635,21.121,20.7929,20.8127,11533.216839843,0
+BLCN.US,D,20190604,000000,21.005,21.2954,21.005,21.2954,8135.3971830388,0
+BLCN.US,D,20190605,000000,21.5363,21.5363,21.2856,21.3787,3512.8289919818,0
+BLCN.US,D,20190606,000000,21.3341,21.4669,21.3242,21.4669,6373.9384179612,0
+BLCN.US,D,20190607,000000,21.5551,21.79,21.5551,21.7871,11507.99549441,0
+BLCN.US,D,20190610,000000,21.9606,22.0825,21.9338,21.9338,4761.7900178501,0
+BLCN.US,D,20190611,000000,22.5484,22.5484,22.0825,22.1222,30523.881097473,0
+BLCN.US,D,20190612,000000,21.9407,22.0349,21.8436,21.9725,8060.7420005555,0
+BLCN.US,D,20190613,000000,21.8932,21.9169,21.8069,21.8634,4971.631611857,0
+BLCN.US,D,20190614,000000,21.8148,21.8148,21.6889,21.7485,7012.5428843381,0
+BLCN.US,D,20190617,000000,21.8248,21.9685,21.8049,21.8099,4658.8869284813,0
+BLCN.US,D,20190618,000000,21.9794,22.1895,21.9794,22.1222,16496.777621162,0
+BLCN.US,D,20190619,000000,22.1995,22.2688,22.1033,22.2688,5787.794350086,0
+BLCN.US,D,20190620,000000,22.5682,22.5771,22.3551,22.5484,16350.493817647,0
+BLCN.US,D,20190621,000000,22.479,22.5474,22.4175,22.4492,13500.481783659,0
+BLCN.US,D,20190624,000000,22.4612,22.4988,22.373,22.4215,8301.8580629001,0
+BLCN.US,D,20190625,000000,22.4701,22.4701,22.0994,22.0994,12059.838532495,0
+BLCN.US,D,20190626,000000,22.3164,22.704,22.3065,22.4016,8023.4144093139,0
+BLCN.US,D,20190627,000000,22.4314,22.6445,22.4314,22.5801,5036.1982561669,0
+BLCN.US,D,20190628,000000,22.6089,22.8031,22.586,22.5989,4986.7644191171,0
+BLCN.US,D,20190701,000000,22.8824,23.037,22.7436,22.7634,20034.827958577,0
+BLCN.US,D,20190702,000000,22.8724,22.9498,22.8031,22.9072,7186.0657409208,0
+BLCN.US,D,20190703,000000,22.932,23.0559,22.9201,23.0559,8871.8604696978,0
+BLCN.US,D,20190705,000000,22.9399,23.046,22.9221,23.0281,10533.442706859,0
+BLCN.US,D,20190708,000000,22.8923,22.8923,22.7833,22.8923,8821.4177788307,0
+BLCN.US,D,20190709,000000,22.7733,23.0083,22.7634,22.9697,38920.571419203,0
+BLCN.US,D,20190710,000000,23.0271,23.2234,23.0172,23.153,11365.747106165,0
+BLCN.US,D,20190711,000000,23.262,23.262,23.0757,23.2422,8907.1703533047,0
+BLCN.US,D,20190712,000000,23.2422,23.2719,23.1461,23.262,10433.566178942,0
+BLCN.US,D,20190715,000000,23.1838,23.2809,23.1838,23.2422,28848.174906869,0
+BLCN.US,D,20190716,000000,23.2809,23.2809,23.1242,23.2432,13122.161602156,0
+BLCN.US,D,20190717,000000,23.1045,23.1639,23.0559,23.1639,6307.3540660167,0
+BLCN.US,D,20190718,000000,23.0083,23.1242,22.9221,23.1242,10418.433371682,0
+BLCN.US,D,20190719,000000,23.2036,23.2442,23.0846,23.0946,6419.3368397415,0
+BLCN.US,D,20190722,000000,22.9983,23.1084,22.8923,23.1045,12538.035241916,0
+BLCN.US,D,20190723,000000,23.2234,23.2719,23.1045,23.2719,8313.9643087081,0
+BLCN.US,D,20190724,000000,23.3681,23.4455,23.1937,23.3681,11223.49871792,0
+BLCN.US,D,20190725,000000,23.378,23.378,23.2719,23.378,7236.5084317878,0
+BLCN.US,D,20190726,000000,23.378,23.4256,23.3206,23.4157,7940.6883962919,0
+BLCN.US,D,20190729,000000,23.4157,23.4355,23.3295,23.378,6522.2399291103,0
+BLCN.US,D,20190730,000000,23.3106,23.378,23.1242,23.378,8208.0346578873,0
+BLCN.US,D,20190731,000000,23.262,23.262,22.8329,22.9022,6265.9910595057,0
+BLCN.US,D,20190801,000000,23.0737,23.2422,22.7367,22.8378,17129.328964634,0
+BLCN.US,D,20190802,000000,22.6484,22.6673,22.2173,22.4512,7659.2181812538,0
+BLCN.US,D,20190805,000000,22.0517,22.0517,21.5363,21.574,12725.68205194,0
+BLCN.US,D,20190806,000000,21.8089,21.8257,21.7217,21.8089,7429.1995109,0
+BLCN.US,D,20190807,000000,21.6137,21.8783,21.6137,21.8684,5809.9891340675,0
+BLCN.US,D,20190808,000000,22.3917,22.3917,22.1866,22.3015,4729.5066956952,0
+BLCN.US,D,20190809,000000,22.257,22.3333,22.0696,22.3065,3471.4659854708,0
+BLCN.US,D,20190812,000000,21.9824,22.1132,21.9179,21.9179,2408.1340619932,0
+BLCN.US,D,20190813,000000,21.8783,22.2371,21.8386,22.1687,6784.541921619,0
+BLCN.US,D,20190814,000000,21.8089,21.9556,21.4501,21.5799,7734.8822175543,0
+BLCN.US,D,20190815,000000,21.6651,21.6651,21.459,21.5859,9100.8702862342,0
+BLCN.US,D,20190816,000000,21.7018,22.0032,21.7018,22.0032,5929.0338845137,0
+BLCN.US,D,20190819,000000,22.2767,22.373,22.1677,22.2708,5589.0501480698,0
+BLCN.US,D,20190820,000000,22.2966,22.2995,22.0726,22.0795,2405.1075005412,0
+BLCN.US,D,20190821,000000,22.2867,22.2966,22.2223,22.2471,5998.6447979103,0
+BLCN.US,D,20190822,000000,22.257,22.2767,22.0795,22.2173,6100.5390334617,0
+BLCN.US,D,20190823,000000,22.1093,22.1291,21.7544,21.7544,4155.4688736281,0
+BLCN.US,D,20190826,000000,21.9179,22.0974,21.7118,21.799,6205.4598304652,0
+BLCN.US,D,20190827,000000,21.9457,21.9457,21.799,21.799,3365.53633465,0
+BLCN.US,D,20190828,000000,21.799,21.8981,21.6751,21.8981,4906.0561137299,0
+BLCN.US,D,20190829,000000,22.0517,22.1895,22.0517,22.139,7072.0652595612,0
+BLCN.US,D,20190830,000000,22.2668,22.2668,22.0944,22.139,5609.2272244166,0
+BLCN.US,D,20190903,000000,22.1489,22.1856,22.0131,22.0141,2905.4989939424,0
+BLCN.US,D,20190904,000000,22.2767,22.3253,22.2767,22.3253,5177.4377905946,0
+BLCN.US,D,20190905,000000,22.6385,22.8329,22.6385,22.7932,16470.547421911,0
+BLCN.US,D,20190906,000000,22.8923,22.9558,22.8259,22.8527,6902.5778182479,0
+BLCN.US,D,20190909,000000,22.9884,23.0658,22.8923,23.0083,9241.1009668446,0
+BLCN.US,D,20190910,000000,22.9498,22.9836,22.9399,22.9597,3286.8457368974,0
+BLCN.US,D,20190911,000000,23.046,23.0658,23.0221,23.0559,19093.567346998,0
+BLCN.US,D,20190912,000000,23.1242,23.2422,23.1242,23.2422,8750.7980116169,0
+BLCN.US,D,20190913,000000,23.0757,23.3582,23.0757,23.3235,7263.747484856,0
+BLCN.US,D,20190916,000000,23.0658,23.1689,22.7634,23.0846,5054.357624879,0
+BLCN.US,D,20190917,000000,22.9786,23.0479,22.8834,22.9697,8511.699656907,0
+BLCN.US,D,20190918,000000,23.0172,23.045,22.8923,22.9884,6598.9128192282,0
+BLCN.US,D,20190919,000000,23.046,23.2442,22.9845,23.0291,4103.0084751263,0
+BLCN.US,D,20190920,000000,23.046,23.046,22.7833,22.7833,11397.021574502,0
+BLCN.US,D,20190923,000000,22.7733,22.812,22.5989,22.7644,8385.5929297394,0
+BLCN.US,D,20190924,000000,22.8229,22.9697,22.485,22.5533,4303.7703847772,0
+BLCN.US,D,20190925,000000,22.4512,22.589,22.4324,22.589,8918.2677452955,0
+BLCN.US,D,20190926,000000,22.6772,22.8011,22.592,22.7733,4311.8412153159,0
+BLCN.US,D,20190927,000000,22.6772,22.7139,22.4016,22.4016,9154.3395385533,0
+BLCN.US,D,20190930,000000,22.2272,22.597,22.2272,22.475,7868.0509214434,0
+BLCN.US,D,20191001,000000,22.4899,22.6089,22.2074,22.2074,7311.1636142711,0
+BLCN.US,D,20191002,000000,22.0597,22.0904,21.907,21.9745,3901.2377116581,0
+BLCN.US,D,20191003,000000,22.022,22.2153,21.9566,22.1588,6858.1882502849,0
+BLCN.US,D,20191004,000000,22.1776,22.4115,22.1776,22.3382,5201.6502822108,0
+BLCN.US,D,20191007,000000,22.3828,22.3947,22.2966,22.3947,5783.7589348166,0
+BLCN.US,D,20191008,000000,22.257,22.257,21.9943,22.1371,6826.9137819473,0
+BLCN.US,D,20191009,000000,22.1776,22.3164,22.0607,22.1875,7784.3160546041,0
+BLCN.US,D,20191010,000000,22.3452,22.3541,22.0408,22.3353,4608.4442376142,0
+BLCN.US,D,20191011,000000,22.4998,22.8923,22.4998,22.8724,8532.8855870712,0
+BLCN.US,D,20191014,000000,22.7139,22.7436,22.4314,22.7436,5330.7835708305,0
+BLCN.US,D,20191015,000000,22.8329,23.1153,22.7436,23.0668,6839.0200277554,0
+BLCN.US,D,20191016,000000,22.9993,23.0668,22.9667,23.0668,5173.4023753253,0
+BLCN.US,D,20191017,000000,23.1748,23.1748,22.9707,23.0083,7845.8561374619,0
+BLCN.US,D,20191018,000000,22.9796,23.0549,22.8378,22.8834,10026.998090553,0
+BLCN.US,D,20191021,000000,23.1153,23.2145,23.0281,23.1649,10058.272558891,0
+BLCN.US,D,20191022,000000,23.2531,23.2531,22.933,22.933,4760.7811640327,0
+BLCN.US,D,20191023,000000,22.9409,22.9746,22.9221,22.9746,7849.8915527312,0
+BLCN.US,D,20191024,000000,23.1351,23.1351,23.038,23.1153,9627.4919788863,0
+BLCN.US,D,20191025,000000,23.2046,23.3591,23.1163,23.3591,13028.338197143,0
+BLCN.US,D,20191028,000000,23.4167,23.603,23.4068,23.495,46695.807789451,0
+BLCN.US,D,20191029,000000,23.5247,23.5555,23.3215,23.4801,14030.130037763,0
+BLCN.US,D,20191030,000000,23.2729,23.4276,23.2551,23.4276,3579.4133439263,0
+BLCN.US,D,20191031,000000,23.495,23.495,23.263,23.2938,3882.0694891286,0
+BLCN.US,D,20191101,000000,23.4751,23.5327,23.3869,23.5049,10131.918887557,0
+BLCN.US,D,20191104,000000,23.6327,23.7586,23.6129,23.7487,23669.728262457,0
+BLCN.US,D,20191105,000000,23.7884,23.7983,23.5842,23.7012,8903.1349380354,0
+BLCN.US,D,20191106,000000,23.7012,23.7012,23.5446,23.6347,4835.436346516,0
+BLCN.US,D,20191107,000000,23.8568,24.0422,23.8172,23.9143,22268.430310171,0
+BLCN.US,D,20191108,000000,23.8944,23.8944,23.7983,23.8568,7042.8084988583,0
+BLCN.US,D,20191111,000000,23.7983,23.8281,23.716,23.7269,6052.1140502294,0
+BLCN.US,D,20191112,000000,23.8379,23.9242,23.7666,23.8657,6316.4337503727,0
+BLCN.US,D,20191113,000000,23.7884,23.8468,23.6516,23.8468,7716.7228488422,0
+BLCN.US,D,20191114,000000,23.7785,23.7874,23.6327,23.7686,9577.0492880192,0
+BLCN.US,D,20191115,000000,23.8944,23.8944,23.711,23.8182,10877.461858572,0
+BLCN.US,D,20191118,000000,23.8379,23.8944,23.8182,23.8568,13212.958445716,0
+BLCN.US,D,20191119,000000,24.0322,24.0322,23.8716,24.0223,9619.4211483476,0
+BLCN.US,D,20191120,000000,23.9143,23.9658,23.713,23.8281,9226.9770134019,0
+BLCN.US,D,20191121,000000,23.8756,23.8944,23.7388,23.8568,15331.551462133,0
+BLCN.US,D,20191122,000000,23.9441,24.0124,23.8944,24.0124,10469.884916366,0
+BLCN.US,D,20191125,000000,24.1006,24.2086,23.8944,24.1542,19237.833442877,0
+BLCN.US,D,20191126,000000,24.2086,24.2086,24.0164,24.1889,8644.868360796,0
+BLCN.US,D,20191127,000000,24.2086,24.2374,24.1433,24.2324,14298.485153176,0
+BLCN.US,D,20191129,000000,24.2275,24.2374,24.062,24.2275,5669.7584534571,0
+BLCN.US,D,20191202,000000,24.2374,24.2374,23.8895,24.0322,28601.005721621,0
+BLCN.US,D,20191203,000000,23.7884,23.8568,23.5793,23.8568,8062.7597081902,0
+BLCN.US,D,20191204,000000,24.062,24.062,23.9529,24.0322,6042.025512056,0
+BLCN.US,D,20191205,000000,24.0322,24.0698,23.9351,24.0422,8115.2201066919,0
+BLCN.US,D,20191206,000000,24.2275,24.2374,24.1145,24.2374,13238.17979115,0
+BLCN.US,D,20191209,000000,24.2275,24.2662,24.1204,24.2473,14645.530866341,0
+BLCN.US,D,20191210,000000,24.067,24.286,24.0541,24.286,9556.8722116724,0
+BLCN.US,D,20191211,000000,24.3058,24.3108,24.2086,24.3108,6009.742189901,0
+BLCN.US,D,20191212,000000,24.3742,24.7737,24.3742,24.7062,28710.97078771,0
+BLCN.US,D,20191213,000000,24.7737,24.849,24.7112,24.7737,6022.8572895265,0
+BLCN.US,D,20191216,000000,24.9481,25.1919,24.9203,25.0165,8036.5295089393,0
+BLCN.US,D,20191217,000000,25.0265,25.0265,24.8986,24.9292,6867.267934641,0
+BLCN.US,D,20191218,000000,24.963,25.0066,24.9045,25.0066,6064.2202960375,0
+BLCN.US,D,20191219,000000,24.9481,25.0452,24.8311,24.9908,7698.5634801301,0
+BLCN.US,D,20191220,000000,25.1147,25.2415,25.075,25.1632,8259.4862025717,0
+BLCN.US,D,20191223,000000,25.1147,25.1147,25.0066,25.0531,13044.479858221,0
+BLCN.US,D,20191224,000000,24.9967,25.1047,24.9967,25.0462,4638.7098521345,0
+BLCN.US,D,20191226,000000,25.1929,25.2376,25.1147,25.183,8690.2667825764,0
+BLCN.US,D,20191227,000000,25.3605,25.3823,25.1929,25.295,7431.2172185347,0
+BLCN.US,D,20191230,000000,25.2425,25.2425,24.9779,25.0591,18878.681483905,0
+BLCN.US,D,20191231,000000,25.0462,25.0462,24.9283,25.0245,13453.065654244,0
+BLCN.US,D,20200102,000000,25.3406,25.6371,25.3406,25.5855,9853.4752339707,0
+BLCN.US,D,20200103,000000,25.291,25.4735,25.2614,25.4149,6419.3368397415,0
+BLCN.US,D,20200106,000000,25.1731,25.4239,25.0859,25.3307,11069.144083867,0
+BLCN.US,D,20200107,000000,25.4665,25.5746,25.4378,25.5656,7855.9446756353,0
+BLCN.US,D,20200108,000000,25.5319,25.7262,25.4973,25.6985,18433.776950457,0
+BLCN.US,D,20200109,000000,25.9076,25.9274,25.751,25.8917,7333.3583982526,0
+BLCN.US,D,20200110,000000,25.986,26.0246,25.8878,25.8878,15934.846044903,0
+BLCN.US,D,20200113,000000,25.977,26.0742,25.9334,26.0295,10788.682722646,0
+BLCN.US,D,20200114,000000,26.094,26.1584,25.9671,26.0543,10810.877506628,0
+BLCN.US,D,20200115,000000,25.986,26.0642,25.986,26.0216,10943.037356699,0
+BLCN.US,D,20200116,000000,26.1138,26.2882,26.0642,26.1941,19648.436946536,0
+BLCN.US,D,20200117,000000,26.317,26.3665,26.21,26.3665,17468.303847261,0
+BLCN.US,D,20200121,000000,26.094,26.1991,26.0246,26.0295,13344.109441971,0
+BLCN.US,D,20200122,000000,26.2585,26.3527,26.1614,26.201,9570.9961651152,0
+BLCN.US,D,20200123,000000,26.1138,26.1138,25.9274,26.0742,9783.8643205742,0
+BLCN.US,D,20200124,000000,26.2189,26.2684,25.875,25.8977,9848.430964884,0
+BLCN.US,D,20200127,000000,25.2028,25.5726,25.0066,25.4378,22617.49373097,0
+BLCN.US,D,20200128,000000,25.4477,25.6905,25.4278,25.6053,4924.215482442,0
+BLCN.US,D,20200129,000000,25.5855,25.7748,25.4298,25.5557,9382.3405012724,0
+BLCN.US,D,20200130,000000,25.3506,25.5359,25.2028,25.4963,16512.91928224,0
+BLCN.US,D,20200131,000000,25.4477,25.4477,25.1047,25.1047,6361.8321721531,0
+BLCN.US,D,20200203,000000,25.3307,25.5359,25.2028,25.3744,11269.905993518,0
+BLCN.US,D,20200204,000000,25.751,26.1663,25.751,25.9453,13051.541834942,0
+BLCN.US,D,20200205,000000,26.2486,26.2664,26.0146,26.0841,10438.610448028,0
+BLCN.US,D,20200206,000000,26.2585,26.3081,26.1237,26.3081,6110.6275716351,0
+BLCN.US,D,20200207,000000,26.1802,26.2734,25.9959,26.1514,4740.6040876859,0
+BLCN.US,D,20200210,000000,26.0841,26.4161,25.977,26.4161,12973.860091007,0
+BLCN.US,D,20200211,000000,26.436,26.7096,26.3923,26.3923,3993.0434090361,0
+BLCN.US,D,20200212,000000,26.6401,26.7987,26.5142,26.7096,9322.8181260493,0
+BLCN.US,D,20200213,000000,26.5232,26.66,26.2486,26.6312,8619.6470153625,0
+BLCN.US,D,20200214,000000,26.6312,26.6312,26.4171,26.5232,7820.6347920283,0
+BLCN.US,D,20200218,000000,26.5232,26.5232,26.2486,26.4161,19041.106948496,0
+BLCN.US,D,20200219,000000,26.6213,26.7096,26.6213,26.6947,7438.2791952561,0
+BLCN.US,D,20200220,000000,26.6897,26.6897,26.2189,26.4161,5031.1539870802,0
+BLCN.US,D,20200221,000000,26.4161,26.4161,25.9959,26.0841,19999.51807497,0
+BLCN.US,D,20200224,000000,25.1434,25.4378,25.0265,25.2425,26229.190397051,0
+BLCN.US,D,20200225,000000,25.3704,25.3704,24.5279,24.5526,21688.3393652,0
+BLCN.US,D,20200226,000000,24.7648,25.0422,24.6706,24.735,13336.038611432,0
+BLCN.US,D,20200227,000000,24.284,24.5418,23.9797,24.3137,33810.72683437,0
+BLCN.US,D,20200228,000000,23.2372,24.059,22.9826,23.5495,52189.016824874,0
+BLCN.US,D,20200302,000000,23.9797,24.6657,23.717,24.6657,16342.422987108,0
+BLCN.US,D,20200303,000000,24.5674,24.7052,23.8716,24.1957,20393.979917551,0
+BLCN.US,D,20200304,000000,24.402,24.7449,24.2691,24.7449,8574.2485935822,0
+BLCN.US,D,20200305,000000,24.402,24.4892,24.0461,24.2037,4820.3035392559,0
+BLCN.US,D,20200306,000000,23.6635,23.9401,23.4514,23.9401,8963.6661670758,0
+BLCN.US,D,20200309,000000,22.4721,23.8716,22.0122,22.0319,18511.458694392,0
+BLCN.US,D,20200310,000000,22.925,23.3929,22.0122,22.8557,10445.67242475,0
+BLCN.US,D,20200311,000000,22.2481,22.6009,21.678,21.7395,8438.0533282411,0
+BLCN.US,D,20200312,000000,20.106,20.556,19.5688,20.0078,36828.208602037,0
+BLCN.US,D,20200313,000000,20.7919,20.7919,19.5817,20.6055,20720.848554369,0
+BLCN.US,D,20200316,000000,18.5012,19.655,17.3078,18.8144,33019.785441575,0
+BLCN.US,D,20200317,000000,19.43,19.769,18.6677,19.4498,11556.420477643,0
+BLCN.US,D,20200318,000000,18.6479,19.1326,17.6993,18.5874,19162.169406577,0
+BLCN.US,D,20200319,000000,18.5785,19.4687,18.3446,19.4687,7061.9767213878,0
+BLCN.US,D,20200320,000000,19.2437,19.6738,18.5983,18.5983,26543.952788063,0
+BLCN.US,D,20200323,000000,18.6975,19.1673,18.1494,18.5289,33321.432732959,0
+BLCN.US,D,20200324,000000,19.9514,20.5094,19.4617,20.4529,26718.484498462,0
+BLCN.US,D,20200325,000000,20.4044,21.1547,20.0793,20.5887,14869.49641379,0
+BLCN.US,D,20200326,000000,20.6383,21.5591,20.4727,21.5512,14747.425101893,0
+BLCN.US,D,20200327,000000,20.6095,21.1973,20.6095,20.893,13943.368609472,0
+BLCN.US,D,20200330,000000,20.9129,21.3748,20.8861,21.3748,12805.381503511,0
+BLCN.US,D,20200331,000000,21.5116,21.5462,20.8841,20.9425,9530.6420124215,0
+BLCN.US,D,20200401,000000,20.2467,20.6165,19.9137,20.0416,6429.4253779149,0
+BLCN.US,D,20200402,000000,20.1784,20.7771,19.6391,20.6581,16841.805626692,0
+BLCN.US,D,20200403,000000,20.4727,21.4312,19.7451,19.8968,20219.44820715,0
+BLCN.US,D,20200406,000000,20.6879,21.5591,20.6879,21.5591,41996.566708276,0
+BLCN.US,D,20200407,000000,22.2658,22.368,21.5116,21.5116,11502.951225323,0
+BLCN.US,D,20200408,000000,21.7851,22.1073,21.7514,22.0874,6846.0820044768,0
+BLCN.US,D,20200409,000000,22.5008,22.6009,22.2193,22.2708,19890.561862698,0
+BLCN.US,D,20200413,000000,22.1766,22.6296,22.1667,22.4979,19511.232827377,0
+BLCN.US,D,20200414,000000,23.0122,23.0321,22.6198,22.924,14267.210684838,0
+BLCN.US,D,20200415,000000,22.5503,22.5503,22.2658,22.4215,7878.1394596168,0
+BLCN.US,D,20200416,000000,22.4711,22.7614,22.3521,22.6227,9695.0851846481,0
+BLCN.US,D,20200417,000000,22.8844,23.042,22.7159,22.8764,19550.578126253,0
+BLCN.US,D,20200420,000000,22.8249,23.2521,22.7525,22.8814,10538.486975946,0
+BLCN.US,D,20200421,000000,22.5404,22.5503,22.0488,22.3055,13252.303744593,0
+BLCN.US,D,20200422,000000,22.6683,22.6683,22.2906,22.5503,13925.20924076,0
+BLCN.US,D,20200423,000000,22.6971,22.8992,22.6138,22.6138,4912.1092366339,0
+BLCN.US,D,20200424,000000,22.6099,22.8784,22.5603,22.7753,4717.4004498871,0
+BLCN.US,D,20200427,000000,23.1391,23.3454,22.9439,23.2205,16959.841523322,0
+BLCN.US,D,20200428,000000,23.7854,23.8122,23.1917,23.5207,11873.200576287,0
+BLCN.US,D,20200429,000000,23.9421,24.2562,23.6625,24.1036,21762.994547682,0
+BLCN.US,D,20200430,000000,24.061,24.2126,23.6784,23.8003,11779.377171275,0
+BLCN.US,D,20200501,000000,23.3839,23.3839,22.9042,23.042,17142.44406426,0
+BLCN.US,D,20200504,000000,22.9439,23.1292,22.934,23.1193,11216.436741199,0
+BLCN.US,D,20200505,000000,23.4028,23.8182,23.4028,23.5307,10418.433371682,0
+BLCN.US,D,20200506,000000,23.8251,23.8251,23.5317,23.8152,14110.83834315,0
+BLCN.US,D,20200507,000000,24.1393,24.2562,24.1145,24.169,10048.184020718,0
+BLCN.US,D,20200508,000000,24.5011,24.629,24.29,24.6051,23684.861069717,0
+BLCN.US,D,20200511,000000,24.6002,24.8272,24.6002,24.738,24949.963756664,0
+BLCN.US,D,20200512,000000,24.9818,25.0908,24.624,24.6814,38370.746088752,0
+BLCN.US,D,20200513,000000,24.8242,24.8242,24.1294,24.2265,23230.876851914,0
+BLCN.US,D,20200514,000000,24.0708,24.3385,23.6248,24.3355,17862.765689842,0
+BLCN.US,D,20200515,000000,24.1977,24.5011,24.0897,24.3653,7954.8123497347,0
+BLCN.US,D,20200518,000000,25.0106,25.296,24.8639,25.1969,14885.638074868,0
+BLCN.US,D,20200519,000000,25.1771,25.4814,25.1474,25.1474,10991.462339931,0
+BLCN.US,D,20200520,000000,25.4814,25.6242,25.2693,25.5904,12402.848830391,0
+BLCN.US,D,20200521,000000,25.4427,25.5904,25.0106,25.1572,8284.7075480053,0
+BLCN.US,D,20200522,000000,25.1474,25.1474,24.8539,24.962,10541.513537397,0
+BLCN.US,D,20200526,000000,25.5706,25.7758,25.2663,25.5112,15846.066908977,0
+BLCN.US,D,20200527,000000,25.6103,25.6103,25.0007,25.5508,10722.098370702,0
+BLCN.US,D,20200528,000000,25.6786,25.7857,25.5706,25.5805,7815.5905229416,0
+BLCN.US,D,20200529,000000,25.5408,25.9532,25.3059,25.9334,10219.689169666,0
+BLCN.US,D,20200601,000000,25.5607,26.1584,25.5607,26.1584,10015.900698563,0
+BLCN.US,D,20200602,000000,26.3438,26.766,26.315,26.7372,14635.442328167,0
+BLCN.US,D,20200603,000000,26.9028,27.3053,26.768,27.1992,21325.151990957,0
+BLCN.US,D,20200604,000000,27.0307,27.4113,27.0307,27.1992,10137.97201046,0
+BLCN.US,D,20200605,000000,27.4539,27.6977,27.209,27.6294,17469.312701079,0
+BLCN.US,D,20200608,000000,27.6294,27.8802,27.2973,27.7374,19865.340517264,0
+BLCN.US,D,20200609,000000,27.4441,27.787,27.2467,27.7473,23566.825173089,0
+BLCN.US,D,20200610,000000,27.5708,27.7473,27.5372,27.7324,10229.777707839,0
+BLCN.US,D,20200611,000000,27.0704,27.0783,25.8442,25.982,31698.186940858,0
+BLCN.US,D,20200612,000000,26.6679,27.2081,26.0702,26.4231,19410.347445643,0
+BLCN.US,D,20200615,000000,25.9135,26.8404,25.7708,26.762,8328.0882621509,0
+BLCN.US,D,20200616,000000,27.4539,27.6006,27.1893,27.3152,15822.863271178,0
+BLCN.US,D,20200617,000000,27.5708,27.7255,27.2973,27.3994,14661.672527419,0
+BLCN.US,D,20200618,000000,27.2081,27.4995,27.1199,27.3369,10253.990199455,0
+BLCN.US,D,20200619,000000,27.5422,27.6224,27.0406,27.2954,7390.863065841,0
+BLCN.US,D,20200622,000000,27.3152,27.7989,27.1893,27.7186,7932.6175657532,0
+BLCN.US,D,20200623,000000,28.1012,28.3163,27.8573,28.013,21431.081641778,0
+BLCN.US,D,20200624,000000,27.7176,27.7176,27.103,27.5323,15473.799850378,0
+BLCN.US,D,20200625,000000,27.3241,27.8059,27.3241,27.6393,12525.928996108,0
+BLCN.US,D,20200626,000000,27.7275,28.0229,27.2844,27.6294,12145.591106969,0
+BLCN.US,D,20200629,000000,27.4232,27.8078,27.2071,27.5986,17802.234460802,0
+BLCN.US,D,20200630,000000,27.5223,28.0229,27.5223,27.8266,8481.4340423868,0
+BLCN.US,D,20200701,000000,27.8752,28.2281,27.6294,28.2281,11055.020130424,0
+BLCN.US,D,20200702,000000,28.5225,28.8079,28.3559,28.6415,44820.348543014,0
+BLCN.US,D,20200706,000000,29.487,29.9884,29.3878,29.8388,29092.317530666,0
+BLCN.US,D,20200707,000000,29.7724,30.3047,29.6544,29.9984,20279.979436191,0
+BLCN.US,D,20200708,000000,30.2165,30.2928,29.8567,30.1868,13211.9495919,0
+BLCN.US,D,20200709,000000,30.3919,30.4801,29.8319,30.4801,11119.586774734,0
+BLCN.US,D,20200710,000000,30.607,30.9421,30.2363,30.9322,26520.749150263,0
+BLCN.US,D,20200713,000000,31.0808,31.396,29.703,29.703,147296.69274707,0
+BLCN.US,D,20200714,000000,29.6931,30.2749,29.4671,30.1868,126571.80877743,0
+BLCN.US,D,20200715,000000,30.4702,30.8142,30.3434,30.6268,84572.215507706,0
+BLCN.US,D,20200716,000000,30.2948,30.4564,30.0529,30.3731,21450.249864307,0
+BLCN.US,D,20200717,000000,30.4117,30.5971,30.1391,30.5971,22141.314729185,0
+BLCN.US,D,20200720,000000,30.7061,31.4555,30.4038,31.3832,17218.108100561,0
+BLCN.US,D,20200721,000000,31.6993,31.855,31.4654,31.512,26346.217439863,0
+BLCN.US,D,20200722,000000,31.406,31.7489,31.3069,31.406,15680.614882933,0
+BLCN.US,D,20200723,000000,31.5615,31.9541,31.1304,31.2275,20062.067011646,0
+BLCN.US,D,20200724,000000,30.8826,31.2176,30.4801,30.9856,34263.702198357,0
+BLCN.US,D,20200727,000000,31.3266,31.8173,31.2473,31.7489,32330.738284331,0
+BLCN.US,D,20200728,000000,31.6002,31.9441,31.2969,31.2979,38942.766203185,0
+BLCN.US,D,20200729,000000,31.5219,32.1216,31.4456,32.073,30986.944999632,0
+BLCN.US,D,20200730,000000,32.0829,32.869,31.8847,32.7996,42893.437751892,0
+BLCN.US,D,20200731,000000,32.8293,32.9185,31.9541,32.407,47784.361058362,0
+BLCN.US,D,20200803,000000,32.9781,33.6362,32.9781,33.4687,228470.07974415,0
+BLCN.US,D,20200804,000000,33.5381,34,33.3309,33.6461,66979.822640911,0
+BLCN.US,D,20200805,000000,33.8731,34.8177,33.8731,34.7186,57659.022222497,0
+BLCN.US,D,20200806,000000,34.8355,35.0715,34.217,34.7434,91914.653590315,0
+BLCN.US,D,20200807,000000,34.5234,35.3758,34.2835,34.8266,68402.306523362,0
+BLCN.US,D,20200810,000000,35.3361,35.3728,33.9604,34,56333.38830651,0
+BLCN.US,D,20200811,000000,34.1387,34.9436,33.6818,33.9128,33550.442549497,0
+BLCN.US,D,20200812,000000,34.2557,34.2656,33.8037,34.0891,45524.528507518,0
+BLCN.US,D,20200813,000000,34.0198,34.4143,34.0198,34.2408,29197.23832767,0
+BLCN.US,D,20200814,000000,34.2359,34.4143,33.996,34.0694,20190.191446448,0
+BLCN.US,D,20200817,000000,34.7087,36.0468,34.6552,35.8784,79976.886369717,0
+BLCN.US,D,20200818,000000,35.9973,36.2124,35.6425,35.8387,46204.495980405,0
+BLCN.US,D,20200819,000000,35.8981,36.6416,35.8981,36.2521,46619.134899333,0
+BLCN.US,D,20200820,000000,36.2718,36.3789,35.8883,36.3502,38483.737716295,0
+BLCN.US,D,20200821,000000,36.4672,36.5167,35.8883,36.1985,30531.951928011,0
+BLCN.US,D,20200824,000000,36.7932,36.8715,35.9388,36.2223,42211.45257137,0
+BLCN.US,D,20200825,000000,35.8981,36.3789,35.4076,36.3502,81937.089336811,0
+BLCN.US,D,20200826,000000,36.4086,36.5712,36.1826,36.2669,33215.503082139,0
+BLCN.US,D,20200827,000000,36.3313,36.4136,35.1687,35.4442,55143.949655865,0
+BLCN.US,D,20200828,000000,35.799,36.2521,35.7495,35.8486,25592.60363831,0
+BLCN.US,D,20200831,000000,35.6326,35.6326,34.9833,35.1211,44111.124309423,0
+BLCN.US,D,20200901,000000,35.3857,35.908,35.3857,35.6711,46600.975530621,0
+BLCN.US,D,20200902,000000,36.0072,36.1826,35.1012,35.6226,34154.745986084,0
+BLCN.US,D,20200903,000000,35.013,35.2489,34.1,34.2557,382234.5343142,0
+BLCN.US,D,20200904,000000,33.9217,34.5234,32.4467,33.6362,243084.33614216,0
+BLCN.US,D,20200908,000000,33.0653,33.548,32.4467,32.6153,145732.96933019,0
+BLCN.US,D,20200909,000000,33.204,33.6263,33.0355,33.3804,112565.89123128,0
+BLCN.US,D,20200910,000000,33.9801,34.561,33.2338,33.2724,103956.33275409,0
+BLCN.US,D,20200911,000000,33.8631,33.8631,32.6153,32.9086,70242.455886193,0
+BLCN.US,D,20200914,000000,33.5777,33.9514,33.3309,33.9028,68717.068914372,0
+BLCN.US,D,20200915,000000,34.3647,34.3647,33.8236,34.0496,57413.870744883,0
+BLCN.US,D,20200916,000000,34.1675,34.3449,33.8731,33.8731,46590.886992447,0
+BLCN.US,D,20200917,000000,33.3121,33.5391,33.0841,33.4687,39011.368262763,0
+BLCN.US,D,20200918,000000,33.9514,33.9514,33.1445,33.5579,47147.774299619,0
+BLCN.US,D,20200921,000000,32.9681,33.1644,32.4566,33.1644,66893.061212621,0
+BLCN.US,D,20200922,000000,33.321,33.7452,32.9334,33.7353,35445.070018462,0
+BLCN.US,D,20200923,000000,33.8631,34.1665,32.7124,32.7421,37756.354113991,0
+BLCN.US,D,20200924,000000,32.5855,33.4261,32.4566,32.9978,65016.593112366,0
+BLCN.US,D,20200925,000000,32.9285,33.092,32.6053,33.0752,31848.506159641,0
+BLCN.US,D,20200928,000000,33.3705,33.764,33.3705,33.6263,33685.62896102,0
+BLCN.US,D,20200929,000000,33.5976,33.6263,33.3804,33.5182,34181.985039152,0
+BLCN.US,D,20200930,000000,33.439,33.8335,33.439,33.6183,44092.964940711,0
+BLCN.US,D,20201001,000000,33.9316,33.9514,33.7938,33.8929,28706.935372442,0
+BLCN.US,D,20201002,000000,33.3894,33.772,33.3606,33.5777,28798.74106982,0
+BLCN.US,D,20201005,000000,33.7938,34.1774,33.7938,34.1437,47165.933668332,0
+BLCN.US,D,20201006,000000,34.1288,34.4242,33.8335,33.8335,59083.523812583,0
+BLCN.US,D,20201007,000000,34.1576,34.3746,34.1288,34.3647,24602.918043498,0
+BLCN.US,D,20201008,000000,34.6006,34.7285,34.4737,34.7285,37100.59913272,0
+BLCN.US,D,20201009,000000,34.9644,35.1022,34.8177,34.9446,49249.216801141,0
+BLCN.US,D,20201012,000000,35.2489,35.6602,35.2043,35.4066,40568.029702921,0
+BLCN.US,D,20201013,000000,35.3768,35.3768,34.9545,35.1498,214786.99541956,0
+BLCN.US,D,20201014,000000,35.2092,35.353,34.9446,34.9545,34804.447844451,0
+BLCN.US,D,20201015,000000,34.5035,34.7781,34.4044,34.7781,30313.030649648,0
+BLCN.US,D,20201016,000000,34.8663,35.0428,34.7781,34.7781,30719.598738037,0
+BLCN.US,D,20201019,000000,34.9347,34.9565,34.335,34.3746,47693.564214801,0
+BLCN.US,D,20201020,000000,34.5511,34.8365,34.5313,34.5957,46194.407442232,0
+BLCN.US,D,20201021,000000,34.6701,34.9149,34.5035,34.6701,50388.21276092,0
+BLCN.US,D,20201022,000000,34.6888,34.7186,34.2755,34.6602,73511.142254378,0
+BLCN.US,D,20201023,000000,34.7682,34.7722,34.3647,34.6987,55038.020005045,0
+BLCN.US,D,20201026,000000,34.4638,34.4638,33.6461,33.8929,127547.3704188,0
+BLCN.US,D,20201027,000000,34.0496,34.0694,33.773,33.774,58452.990176744,0
+BLCN.US,D,20201028,000000,33.1743,33.4191,32.6548,32.7035,46480.921926358,0
+BLCN.US,D,20201029,000000,32.8591,33.1743,32.7124,32.9781,55210.53400781,0
+BLCN.US,D,20201030,000000,32.7996,32.8492,32.3387,32.5657,62680.087671404,0
+BLCN.US,D,20201102,000000,32.9582,32.9582,32.4963,32.7223,58058.528334164,0
+BLCN.US,D,20201103,000000,33.0256,33.548,32.988,33.3993,37549.539081436,0
+BLCN.US,D,20201104,000000,33.8236,34.3846,33.7442,34.1824,37507.167221108,0
+BLCN.US,D,20201105,000000,34.8177,35.1409,34.7335,35.0625,80087.860289625,0
+BLCN.US,D,20201106,000000,35.1597,35.347,34.8861,35.2489,54689.965438062,0
+BLCN.US,D,20201109,000000,36.4513,36.4513,35.6791,35.7505,77728.151210864,0
+BLCN.US,D,20201110,000000,35.6236,35.6236,35.013,35.1993,258366.45376724,0
+BLCN.US,D,20201111,000000,35.3272,35.7317,35.3272,35.6038,51331.491080134,0
+BLCN.US,D,20201112,000000,35.465,35.6553,35.1795,35.2291,65852.932926941,0
+BLCN.US,D,20201113,000000,35.5939,35.8794,35.5502,35.8794,83891.239181001,0
+BLCN.US,D,20201116,000000,36.2629,36.597,36.1439,36.5375,85378.289707761,0
+BLCN.US,D,20201117,000000,36.3512,36.5375,36.2134,36.4483,85295.563694739,0
+BLCN.US,D,20201118,000000,36.5772,36.6465,36.1638,36.1638,56092.272244166,0
+BLCN.US,D,20201119,000000,36.1439,36.5474,36.0944,36.4384,94203.742901861,0
+BLCN.US,D,20201120,000000,36.5871,36.8626,36.5682,36.7348,63903.827351839,0
+BLCN.US,D,20201123,000000,37.2373,37.5506,37.0926,37.5029,85591.15786322,0
+BLCN.US,D,20201124,000000,37.6874,38.2791,37.3375,38.1314,133940.47705929,0
+BLCN.US,D,20201125,000000,38.3088,38.3088,37.7369,38.1898,82854.137456774,0
+BLCN.US,D,20201127,000000,38.2692,38.3574,38.1612,38.299,48236.327568531,0
+BLCN.US,D,20201130,000000,38.5448,38.7033,37.6874,37.9143,86891.570433773,0
+BLCN.US,D,20201201,000000,38.3286,38.3574,38.1016,38.2097,81943.142459715,0
+BLCN.US,D,20201202,000000,37.9926,38.3088,37.8846,38.2494,54590.088910146,0
+BLCN.US,D,20201203,000000,38.3574,38.7807,38.1354,38.2494,55351.773542238,0
+BLCN.US,D,20201204,000000,38.3971,38.7122,38.3971,38.4565,61417.002692093,0
+BLCN.US,D,20201207,000000,38.5943,38.6042,38.1612,38.3475,133653.96257517,0
+BLCN.US,D,20201208,000000,38.3286,38.3574,38.1413,38.3385,46631.241145141,0
+BLCN.US,D,20201209,000000,38.4366,38.5051,37.6874,37.8657,38230.515408142,0
+BLCN.US,D,20201210,000000,37.8657,38.2394,37.3929,38.2394,63605.206621905,0
+BLCN.US,D,20201211,000000,37.9628,37.9926,37.5654,37.8657,61553.197957434,0
+BLCN.US,D,20201214,000000,38.1711,38.3574,37.9599,38.1512,56071.086314002,0
+BLCN.US,D,20201215,000000,38.3187,38.7043,38.0621,38.7043,44543.922597063,0
+BLCN.US,D,20201216,000000,39.0285,39.1662,38.745,39.0087,57952.598683343,0
+BLCN.US,D,20201217,000000,39.4329,39.7184,39.3447,39.6598,116206.84465807,0
+BLCN.US,D,20201218,000000,39.7976,39.7976,39.2456,39.4825,71589.275732343,0
+BLCN.US,D,20201221,000000,39.4428,39.4924,38.747,39.1157,510615.21798613,0
+BLCN.US,D,20201222,000000,39.196,39.522,38.7886,39.196,66917.273704236,0
+BLCN.US,D,20201223,000000,39.4924,39.4924,39.1465,39.1563,52798.364530547,0
+BLCN.US,D,20201224,000000,39.0681,39.3843,38.851,39.0186,23455.851253181,0
+BLCN.US,D,20201228,000000,39.3447,39.4378,39.0582,39.1167,88500.692272432,0
+BLCN.US,D,20201229,000000,39.4626,39.7184,39.1465,39.2356,78185.161990119,0
+BLCN.US,D,20201230,000000,39.5023,39.9553,39.5023,39.9354,75500.601982175,0
+BLCN.US,D,20201231,000000,40.2219,40.2219,39.7778,40.1822,94405.51366533,0
+BLCN.US,D,20210104,000000,41.001,41.1001,39.8373,40.32,132112.43394227,0
+BLCN.US,D,20210105,000000,40.3586,40.9217,40.0931,40.9217,152430.74982352,0
+BLCN.US,D,20210106,000000,40.9613,41.6026,40.6749,41.109,221732.95395195,0
+BLCN.US,D,20210107,000000,41.5927,41.8187,41.4253,41.5729,142073.8565347,0
+BLCN.US,D,20210108,000000,42.1538,42.2529,41.2488,41.8376,193602.07410921,0
+BLCN.US,D,20210111,000000,41.3063,41.3955,40.9712,41.1784,180763.40042973,0
+BLCN.US,D,20210112,000000,41.227,41.6602,41.0704,41.5729,92471.540897487,0
+BLCN.US,D,20210113,000000,41.6324,41.8376,41.1189,41.4748,87231.554170217,0
+BLCN.US,D,20210114,000000,41.5828,42.1508,41.5828,41.7017,109895.45517679,0
+BLCN.US,D,20210115,000000,41.4549,41.5828,40.7343,40.9415,88807.383832904,0
+BLCN.US,D,20210119,000000,41.4748,41.5541,41.0961,41.5244,150119.465728,0
+BLCN.US,D,20210120,000000,41.7414,41.907,41.4153,41.6721,93100.056825691,0
+BLCN.US,D,20210121,000000,41.7315,41.7603,41.336,41.6622,84605.507683678,0
+BLCN.US,D,20210122,000000,41.2081,41.4946,41.1685,41.3261,67158.38976658,0
+BLCN.US,D,20210125,000000,41.7513,41.8157,40.8236,41.4153,84862.7654071,0
+BLCN.US,D,20210126,000000,41.5045,41.5858,41.3757,41.5531,51163.012492637,0
+BLCN.US,D,20210127,000000,40.7046,40.8295,40.0435,40.1822,115015.3882998,0
+BLCN.US,D,20210128,000000,40.2714,41.2022,40.2714,40.8632,75922.302877824,0
+BLCN.US,D,20210129,000000,40.7146,40.9217,39.8472,40.2219,75179.78646826,0
+BLCN.US,D,20210201,000000,40.4281,40.991,40.2813,40.8731,67554.869316796,0
+BLCN.US,D,20210202,000000,41.3261,41.8524,41.3162,41.8286,52553.213052933,0
+BLCN.US,D,20210203,000000,42.1052,42.3907,41.9267,42.2331,65660.241847829,0
+BLCN.US,D,20210204,000000,42.5582,42.6475,42.3014,42.6475,118759.24481595,0
+BLCN.US,D,20210205,000000,42.8645,43.5544,42.7416,43.5544,105533.1712706,0
+BLCN.US,D,20210208,000000,44.2641,44.5941,44.1263,44.4722,237204.73609469,0
+BLCN.US,D,20210209,000000,44.8658,45.3495,44.5178,45.2603,187858.66932709,0
+BLCN.US,D,20210210,000000,45.7053,45.7935,44.5595,45.1523,126682.78269734,0
+BLCN.US,D,20210211,000000,45.3792,46.4924,45.3792,46.4924,115004.2909078,0
+BLCN.US,D,20210212,000000,46.7293,47.5163,46.2367,47.4003,154661.32561366,0
+BLCN.US,D,20210216,000000,48.9575,49.2837,48.22,48.7117,287353.8505009,0
+BLCN.US,D,20210217,000000,48.9625,49.3034,47.6382,48.9377,258841.62391521,0
+BLCN.US,D,20210218,000000,47.9623,48.1705,46.6757,47.5778,165916.09879992,0
+BLCN.US,D,20210219,000000,48.1507,49.7762,48.0218,49.6187,222857.82595829,0
+BLCN.US,D,20210222,000000,48.3073,49.3034,48.111,48.3668,260082.51411054,0
+BLCN.US,D,20210223,000000,46.8878,47.7156,45.0729,47.3706,243958.00354798,0
+BLCN.US,D,20210224,000000,47.439,47.7849,46.7293,47.5679,128864.93350425,0
+BLCN.US,D,20210225,000000,48.2389,48.801,45.8431,46.2961,139340.87154352,0
+BLCN.US,D,20210226,000000,45.8332,46.5717,44.9649,45.6756,129029.37667648,0
+BLCN.US,D,20210301,000000,46.9275,48.6225,46.5945,48.4956,99254.065111471,0
+BLCN.US,D,20210302,000000,48.7712,49.0864,47.8345,47.9921,76561.916198017,0
+BLCN.US,D,20210303,000000,48.5542,49.2143,47.7254,48.0417,99436.66765241,0
+BLCN.US,D,20210304,000000,47.6957,48.4015,45.3594,46.2367,124530.89750495,0
+BLCN.US,D,20210305,000000,46.9969,47.2784,44.3731,46.8185,216422.34745746,0
+BLCN.US,D,20210308,000000,46.8185,47.331,45.7549,45.9412,60407.140020934,0
+BLCN.US,D,20210309,000000,46.9374,49.3034,46.8383,48.9377,159140.63656265,0
+BLCN.US,D,20210310,000000,49.7762,49.9349,48.2389,49.017,103196.66582964,0
+BLCN.US,D,20210311,000000,49.6386,51.4138,49.3134,51.2949,193266.12578804,0
+BLCN.US,D,20210312,000000,50.4969,51.7587,49.7961,50.9499,82956.031692326,0
+BLCN.US,D,20210315,000000,51.2165,51.5912,50.2996,50.9688,89348.129478998,0
+BLCN.US,D,20210316,000000,50.8706,51.1025,49.7961,50.1223,95554.598163282,0
+BLCN.US,D,20210317,000000,49.4601,51.8757,49.3134,51.5129,122986.3423106,0
+BLCN.US,D,20210318,000000,51.5129,52.5675,50.3681,50.5861,151109.1513228,0
+BLCN.US,D,20210319,000000,50.5663,51.1372,50.142,50.8221,76379.313657078,0
+BLCN.US,D,20210322,000000,50.9499,50.9499,49.3034,49.5592,90484.098877325,0
+BLCN.US,D,20210323,000000,49.0071,49.3034,47.439,47.6561,221879.23775546,0
+BLCN.US,D,20210324,000000,48.4273,48.7176,46.1266,46.2654,173072.90778014,0
+BLCN.US,D,20210325,000000,45.3574,46.8769,45.1205,46.6499,139325.73873626,0
+BLCN.US,D,20210326,000000,46.9067,47.331,45.9898,47.0246,94353.053266828,0
+BLCN.US,D,20210329,000000,47.3706,47.4786,46.3834,46.8373,94839.320806786,0
+BLCN.US,D,20210330,000000,46.9265,47.3111,46.4855,47.2229,87620.971743711,0
+BLCN.US,D,20210331,000000,47.0246,47.8543,47.0147,47.4688,100022.81172029,0
+BLCN.US,D,20210401,000000,47.8345,48.3578,47.5679,48.0417,104275.13056038,0
+BLCN.US,D,20210405,000000,48.447,48.8118,48.1606,48.792,161341.9555921,0
+BLCN.US,D,20210406,000000,48.6632,48.7911,48.3678,48.5551,95817.909009607,0
+BLCN.US,D,20210407,000000,48.2984,48.4718,47.9227,48.0912,85269.333495489,0
+BLCN.US,D,20210408,000000,48.5838,48.9287,48.2488,48.8495,84017.345908168,0
+BLCN.US,D,20210409,000000,49.028,49.2252,48.7266,49.1459,77283.246677416,0
+BLCN.US,D,20210412,000000,49.3044,49.4621,48.9486,49.0874,71939.348006961,0
+BLCN.US,D,20210413,000000,49.354,49.7683,49.354,49.4918,94407.531372964,0
+BLCN.US,D,20210414,000000,50.1243,50.1341,48.6978,48.802,102215.05106537,0
+BLCN.US,D,20210415,000000,49.0973,49.2748,48.3777,48.5838,99406.402037889,0
+BLCN.US,D,20210416,000000,48.4174,48.6136,48.1497,48.5551,77329.653953014,0
+BLCN.US,D,20210419,000000,48.3975,48.4966,47.4786,47.8147,175039.16387013,0
+BLCN.US,D,20210420,000000,47.6461,47.8147,46.752,47.1436,88920.375460446,0
+BLCN.US,D,20210421,000000,47.0147,47.8493,46.7778,47.7849,77026.997807812,0
+BLCN.US,D,20210422,000000,47.8444,48.0764,47.0246,47.1733,65261.744589979,0
+BLCN.US,D,20210423,000000,47.1138,47.7156,46.6698,47.7156,50212.672196702,0
+BLCN.US,D,20210426,000000,48.0218,48.1606,47.7651,48.0218,45609.272228174,0
+BLCN.US,D,20210427,000000,48.2002,48.5452,47.9138,48.0615,67834.321824199,0
+BLCN.US,D,20210428,000000,48.2488,48.3479,47.9426,48.1209,36360.100430792,0
+BLCN.US,D,20210429,000000,48.565,48.802,47.6164,48.0119,43210.217850538,0
+BLCN.US,D,20210430,000000,47.6759,48.1755,47.6759,47.8246,45798.936745835,0
+BLCN.US,D,20210503,000000,48.2587,48.3578,47.666,47.7849,64643.31719995,0
+BLCN.US,D,20210504,000000,47.3904,47.6075,46.4716,46.9662,120180.71984458,0
+BLCN.US,D,20210505,000000,47.4192,47.884,47.1237,47.2526,64865.265039765,0
+BLCN.US,D,20210506,000000,47.3606,47.3805,46.5746,47.1733,81506.308756807,0
+BLCN.US,D,20210507,000000,47.2526,47.8642,47.213,47.4241,62010.20873669,0
+BLCN.US,D,20210510,000000,47.4489,47.4688,46.5608,46.5608,84200.957302924,0
+BLCN.US,D,20210511,000000,45.6042,46.4319,45.3971,46.2752,197476.07276781,0
+BLCN.US,D,20210512,000000,45.5844,46.1366,44.8053,44.8638,127664.39746161,0
+BLCN.US,D,20210513,000000,44.8241,45.4764,44.1928,44.6854,168032.6741087,0
+BLCN.US,D,20210514,000000,45.3872,46.1266,45.0214,46.0483,127673.47714597,0
+BLCN.US,D,20210517,000000,45.5349,45.8114,45.298,45.6439,85758.627596899,0
+BLCN.US,D,20210518,000000,45.8808,46.3338,45.6736,45.6736,40145.319953455,0
+BLCN.US,D,20210519,000000,44.2522,45.4833,44.0946,45.4764,118827.84687553,0
+BLCN.US,D,20210520,000000,45.851,46.2456,45.7331,46.1465,52621.815112513,0
+BLCN.US,D,20210521,000000,46.305,46.4716,45.6765,45.8114,42578.675360882,0
+BLCN.US,D,20210524,000000,46.0186,46.5608,45.9105,46.4418,58547.822435574,0
+BLCN.US,D,20210525,000000,46.5806,46.8769,46.3932,46.4815,39777.088310126,0
+BLCN.US,D,20210526,000000,46.7778,47.0941,46.6499,46.8968,50219.734173423,0
+BLCN.US,D,20210527,000000,47.1733,47.3577,46.8026,47.0167,23631.391817398,0
+BLCN.US,D,20210528,000000,46.9959,47.3111,46.7184,46.7977,34203.170969316,0
+BLCN.US,D,20210601,000000,47.1535,47.5877,46.9771,47.1237,53937.360490325,0
+BLCN.US,D,20210602,000000,47.2329,47.3706,47.0842,47.2625,36276.365563952,0
+BLCN.US,D,20210603,000000,47.0544,47.2377,46.7778,46.9959,28279.181353889,0
+BLCN.US,D,20210604,000000,47.0643,47.3706,46.9761,47.3508,86727.127261547,0
+BLCN.US,D,20210607,000000,47.3706,47.7254,47.104,47.2724,47012.587888096,0
+BLCN.US,D,20210608,000000,47.2427,47.2724,46.7214,47.0544,30852.767441926,0
+BLCN.US,D,20210609,000000,47.0147,47.2229,46.9265,47.1337,30456.287891711,0
+BLCN.US,D,20210610,000000,47.2427,47.3606,47.0246,47.0246,26145.455530213,0
+BLCN.US,D,20210611,000000,47.1733,47.2724,47.0474,47.1535,24892.459089074,0
+BLCN.US,D,20210614,000000,47.3706,47.7403,47.3706,47.4688,42035.912007152,0
+BLCN.US,D,20210615,000000,47.5877,47.8642,47.3111,47.5679,29998.268258638,0
+BLCN.US,D,20210616,000000,47.5083,47.6511,46.9513,47.1535,40522.63128114,0
+BLCN.US,D,20210617,000000,47.2031,47.5778,47.1337,47.2526,63045.292753281,0
+BLCN.US,D,20210618,000000,46.7184,46.986,46.422,46.5409,39691.335735652,0
+BLCN.US,D,20210621,000000,46.4616,46.6203,46.3,46.5508,47288.00498023,0
+BLCN.US,D,20210622,000000,46.3139,46.3139,44.8727,45.634,62991.823500962,0
+BLCN.US,D,20210623,000000,45.7925,46.2772,45.6141,45.9115,48645.922218371,0
+BLCN.US,D,20210624,000000,46.1781,46.534,46.1385,46.2476,38144.762833668,0
+BLCN.US,D,20210625,000000,46.8036,46.8036,46.3952,46.6034,42187.240079753,0
+BLCN.US,D,20210628,000000,46.7323,47.1485,46.6331,47.0097,27650.665425686,0
+BLCN.US,D,20210629,000000,47.218,47.7671,47.218,47.327,41340.811727005,0
+BLCN.US,D,20210630,000000,47.099,47.2377,47.0345,47.0395,24125.730187895,0
+BLCN.US,D,20210701,000000,47.1585,47.2476,46.7035,46.8512,34557.278659202,0
+BLCN.US,D,20210702,000000,46.9602,47.2289,46.6827,46.7917,28757.378063309,0
+BLCN.US,D,20210706,000000,46.7917,46.8294,46.2178,46.415,65466.5419149,0
+BLCN.US,D,20210707,000000,46.7124,46.7313,46.0691,46.3754,42358.745228701,0
+BLCN.US,D,20210708,000000,45.4555,45.7559,45.0591,45.5943,36499.322257584,0
+BLCN.US,D,20210709,000000,46.0889,46.6827,45.971,46.6628,22463.139096918,0
+BLCN.US,D,20210712,000000,46.534,46.6728,46.3457,46.4944,28443.624526115,0
+BLCN.US,D,20210713,000000,46.4547,46.6628,46.2624,46.2871,42040.956276239,0
+BLCN.US,D,20210714,000000,46.6034,46.6034,45.8719,45.9908,24685.644056519,0
+BLCN.US,D,20210715,000000,45.8124,46.2376,45.297,45.6439,20209.359668977,0
+BLCN.US,D,20210716,000000,45.7331,45.8372,44.9104,45.0194,27859.498165875,0
+BLCN.US,D,20210719,000000,44.3562,44.3562,43.9013,44.2274,49356.15530578,0
+BLCN.US,D,20210720,000000,44.2274,45.0788,44.0688,44.9402,41013.943090185,0
+BLCN.US,D,20210721,000000,45.0393,45.7113,44.9996,45.6439,28914.759258814,0
+BLCN.US,D,20210722,000000,45.8818,46.0393,45.6042,45.7827,52049.79499808,0
+BLCN.US,D,20210723,000000,45.7529,45.9908,45.3911,45.5349,80109.046219789,0
+BLCN.US,D,20210726,000000,45.743,46.1276,45.743,46.0641,22277.509994526,0
+BLCN.US,D,20210727,000000,45.3862,45.3862,44.6298,44.9996,20573.555897038,0
+BLCN.US,D,20210728,000000,45.4456,45.8124,45.1771,45.6934,27141.194247928,0
+BLCN.US,D,20210729,000000,45.8421,46.0879,45.6934,45.6934,24648.316465278,0
+BLCN.US,D,20210730,000000,45.2077,45.633,45.1513,45.2672,24718.936232492,0
+BLCN.US,D,20210802,000000,45.6241,46.0196,45.5279,45.8223,24445.536847993,0
+BLCN.US,D,20210803,000000,45.634,45.7728,45.2276,45.6042,321666.98653631,0
+BLCN.US,D,20210804,000000,45.7232,46.0393,45.6657,45.9908,35666.009004461,0
+BLCN.US,D,20210805,000000,45.8719,46.6034,45.8203,46.4646,66928.371096227,0
+BLCN.US,D,20210806,000000,46.5736,47.0494,46.4547,46.7818,58563.964096652,0
+BLCN.US,D,20210809,000000,47.1585,47.66,46.8314,47.5242,134142.24782276,0
+BLCN.US,D,20210810,000000,47.4162,47.5143,47.0891,47.218,119530.0091324,0
+BLCN.US,D,20210811,000000,47.554,47.9108,47.2576,47.5044,44272.540920197,0
+BLCN.US,D,20210812,000000,47.1386,47.3904,46.5488,46.9206,65690.507462349,0
+BLCN.US,D,20210813,000000,47.0197,47.217,46.5439,46.8512,24043.004174873,0
+BLCN.US,D,20210816,000000,46.7719,46.7719,46.1088,46.3358,33823.841933995,0
+BLCN.US,D,20210817,000000,45.9016,46.0354,45.2077,45.3366,43843.778047827,0
+BLCN.US,D,20210818,000000,45.5645,45.9511,45.2871,45.4357,76414.623540685,0
+BLCN.US,D,20210819,000000,44.7617,45.2474,44.5744,45.0788,34863.970219675,0
+BLCN.US,D,20210820,000000,45.0492,45.6934,44.9054,45.6934,97052.746082033,0
+BLCN.US,D,20210823,000000,46.0989,46.4547,46.0473,46.2228,43531.033364451,0
+BLCN.US,D,20210824,000000,46.534,46.8463,46.3655,46.7422,23919.924009158,0
+BLCN.US,D,20210825,000000,46.6133,47.0296,46.5865,46.9602,25845.825946462,0
+BLCN.US,D,20210826,000000,46.7619,47.0197,46.3854,46.5043,32230.861756414,0
+BLCN.US,D,20210827,000000,46.5935,47.2972,46.5439,47.1585,25354.514137417,0
+BLCN.US,D,20210830,000000,47.1981,47.4845,46.9503,47.2279,35317.954437478,0
+BLCN.US,D,20210831,000000,47.2576,47.5044,47.0891,47.4063,24213.500470005,0
+BLCN.US,D,20210901,000000,47.3765,47.7423,47.3201,47.4845,26910.166723757,0
+BLCN.US,D,20210902,000000,47.8612,47.9158,47.5451,47.6233,27664.789379128,0
+BLCN.US,D,20210903,000000,47.7621,48.1189,47.7621,48.0892,26912.184431392,0
+BLCN.US,D,20210907,000000,48.2577,48.4847,47.7254,47.7621,40868.668140489,0
+BLCN.US,D,20210908,000000,47.5738,47.5738,46.9652,47.099,24006.68543745,0
+BLCN.US,D,20210909,000000,47.1287,47.5044,47.0693,47.1585,27175.495277717,0
+BLCN.US,D,20210910,000000,47.5242,47.6729,46.8314,46.8314,33743.133628608,0
+BLCN.US,D,20210913,000000,47.0792,47.2576,46.5736,46.9305,44088.929525441,0
+BLCN.US,D,20210914,000000,47.1485,47.2457,46.5469,46.7224,18955.354374022,0
+BLCN.US,D,20210915,000000,46.6926,47.0197,46.4636,46.7719,21121.363519854,0
+BLCN.US,D,20210916,000000,46.5736,46.8611,46.2595,46.524,21972.83614169,0
+BLCN.US,D,20210917,000000,46.5736,46.7273,46.0592,46.2178,18059.492184224,0
+BLCN.US,D,20210920,000000,45.1185,45.2672,44.3662,44.8113,65409.037247311,0
+BLCN.US,D,20210921,000000,45.3564,45.6736,44.9154,45.178,48640.877949284,0
+BLCN.US,D,20210922,000000,45.2375,46.0007,45.2375,45.634,20186.156031178,0
+BLCN.US,D,20210923,000000,45.971,46.5053,45.9611,46.4061,27862.524727327,0
+BLCN.US,D,20210924,000000,45.7133,45.971,45.5645,45.8917,26338.146609324,0
+BLCN.US,D,20210927,000000,45.5546,45.862,45.4853,45.8024,34742.907761594,0
+BLCN.US,D,20210928,000000,45.2772,45.3167,44.5842,44.6527,31073.706427924,0
+BLCN.US,D,20210929,000000,44.8212,45.1879,44.2274,44.2274,25982.021211803,0
+BLCN.US,D,20210930,000000,44.4158,44.6229,44.0093,44.2076,36310.666593741,0
+BLCN.US,D,20211001,000000,44.4257,44.7617,43.94,44.5842,15419.321744241,0
+BLCN.US,D,20211004,000000,44.5049,44.5049,43.5941,43.8606,46127.823090288,0
+BLCN.US,D,20211005,000000,44.0788,44.8697,43.94,44.7915,27425.691024418,0
+BLCN.US,D,20211006,000000,44.3959,45.0492,44.3266,44.9104,23148.150838892,0
+BLCN.US,D,20211007,000000,45.406,45.8024,45.1879,45.515,19271.12561885,0
+BLCN.US,D,20211008,000000,45.5844,45.8124,45.4754,45.634,25348.461014513,0
+BLCN.US,D,20211011,000000,45.8124,46.1385,45.6686,45.6686,20603.821511558,0
+BLCN.US,D,20211012,000000,45.6736,45.8024,45.2276,45.2672,28791.679093098,0
+BLCN.US,D,20211013,000000,45.5051,45.8124,45.0987,45.6835,24224.597861995,0
+BLCN.US,D,20211014,000000,46.1682,46.198,45.9016,46.0989,61864.933786992,0
+BLCN.US,D,20211015,000000,46.5548,46.8721,46.416,46.8721,36808.031525691,0
+BLCN.US,D,20211018,000000,46.644,47.209,46.637,46.9017,33650.319077413,0
+BLCN.US,D,20211019,000000,47.1495,47.4855,46.8958,47.436,33901.523677931,0
+BLCN.US,D,20211020,000000,47.6342,48.0902,47.4757,47.882,108364.01508206,0
+BLCN.US,D,20211021,000000,47.5649,47.8325,47.2586,47.3874,37155.077238856,0
+BLCN.US,D,20211022,000000,47.4559,47.7333,46.991,47.219,30605.598256677,0
+BLCN.US,D,20211025,000000,47.4955,49.4174,47.4955,49.4174,48602.541504226,0
+BLCN.US,D,20211026,000000,50.141,50.141,48.6552,48.8425,79297.927750646,0
+BLCN.US,D,20211027,000000,48.1497,48.5363,47.9515,48.0407,67216.903287986,0
+BLCN.US,D,20211028,000000,48.447,49.021,48.2488,48.6948,33843.010156526,0
+BLCN.US,D,20211029,000000,48.3876,49.4869,48.3876,49.4472,24338.598343354,0
+BLCN.US,D,20211101,000000,49.5661,50.6853,49.4492,50.0419,107189.70923867,0
+BLCN.US,D,20211102,000000,50.0717,50.6257,49.9627,50.5564,61013.461165156,0
+BLCN.US,D,20211103,000000,50.487,50.8934,50.1648,50.8636,186258.62717278,0
+BLCN.US,D,20211104,000000,50.6456,51.0818,50.5167,50.6555,36696.048751965,0
+BLCN.US,D,20211105,000000,51.1412,51.2889,50.4851,50.5564,34291.950105242,0
+BLCN.US,D,20211108,000000,51.3592,51.7647,51.1114,51.5872,67853.490046729,0
+BLCN.US,D,20211109,000000,51.7845,51.7845,50.5961,50.8439,42871.242967911,0
+BLCN.US,D,20211110,000000,50.6654,51.1214,49.3888,49.4075,28057.233514074,0
+BLCN.US,D,20211111,000000,50.0618,50.6456,49.9537,50.4474,67456.001642696,0
+BLCN.US,D,20211112,000000,50.3483,50.6674,50.0518,50.6555,21365.50614365,0
+BLCN.US,D,20211115,000000,50.8835,51.2205,50.0221,50.1114,52236.432954289,0
+BLCN.US,D,20211116,000000,49.7644,50.0023,49.6257,49.7842,41355.944534265,0
+BLCN.US,D,20211117,000000,49.695,49.695,49.021,49.0804,29216.406550199,0
+BLCN.US,D,20211118,000000,49.1598,49.4075,48.2052,48.6453,50154.158675296,0
+BLCN.US,D,20211119,000000,48.566,49.3034,48.566,49.021,35234.219570639,0
+BLCN.US,D,20211122,000000,49.1598,49.4472,47.773,47.9812,61718.649983477,0
+BLCN.US,D,20211123,000000,47.9712,48.2984,47.4261,47.9416,54737.381567477,0
+BLCN.US,D,20211124,000000,47.4073,48.1289,47.3616,48.0506,33755.239874416,0
+BLCN.US,D,20211126,000000,47.0802,47.2685,46.2228,46.5945,52553.213052933,0
+BLCN.US,D,20211129,000000,47.3577,47.5451,46.4061,47.0901,121347.96371124,0
+BLCN.US,D,20211130,000000,46.8721,47.1198,45.7638,46.2871,51068.180233807,0
+BLCN.US,D,20211201,000000,47.0901,47.4549,45.4555,45.5943,57747.801358423,0
+BLCN.US,D,20211202,000000,45.5745,46.1742,45.291,45.8124,39379.599906093,0
+BLCN.US,D,20211203,000000,45.862,45.862,43.6227,43.9003,112883.68018375,0
+BLCN.US,D,20211206,000000,43.4741,44.3266,42.8685,44.1283,99515.358250162,0
+BLCN.US,D,20211207,000000,44.6328,45.4952,44.6328,45.1681,42338.568152354,0
+BLCN.US,D,20211208,000000,45.2077,45.4952,45.0987,45.3366,80218.002432061,0
+BLCN.US,D,20211209,000000,45.0788,45.4357,44.2968,44.3562,23464.930937537,0
+BLCN.US,D,20211210,000000,44.8806,45.2573,44.0292,44.2968,18317.758761462,0
+BLCN.US,D,20211213,000000,44.168,44.3167,43.3848,43.4146,49522.616185641,0
+BLCN.US,D,20211214,000000,43.0588,43.8409,42.8804,43.4245,65420.134639303,0
+BLCN.US,D,20211215,000000,42.9597,43.5772,42.1865,43.3848,57764.951873318,0
+BLCN.US,D,20211216,000000,43.9201,44.1283,42.6821,42.9398,33381.963962,0
+BLCN.US,D,20211217,000000,42.3054,42.6821,41.8941,42.2063,47207.296674843,0
+BLCN.US,D,20211220,000000,41.6622,41.9486,41.0377,41.3747,110223.33266743,0
+BLCN.US,D,20211221,000000,41.5035,42.5433,41.5035,42.464,83734.866839313,0
+BLCN.US,D,20211222,000000,42.1964,42.5731,41.9091,42.464,69829.8346749,0
+BLCN.US,D,20211223,000000,42.5631,43.2273,42.464,43.138,34848.837412414,0
+BLCN.US,D,20211227,000000,42.92,43.7625,42.92,43.5445,54973.453360735,0
+BLCN.US,D,20211228,000000,43.1479,43.4589,42.3848,42.6127,58777.841105928,0
+BLCN.US,D,20211229,000000,42.3649,42.6028,41.9882,42.0378,99969.342467966,0
+BLCN.US,D,20211230,000000,42.0477,42.8109,42.0477,42.4442,196828.38861707,0
+BLCN.US,D,20211231,000000,42.3848,42.7048,42.0576,42.137,21758.959132413,0
+BLCN.US,D,20220103,000000,42.4343,42.8457,42.3897,42.5433,25384.779751937,0
+BLCN.US,D,20220104,000000,42.6425,43.0488,42.0774,42.3848,39255.510886561,0
+BLCN.US,D,20220105,000000,42.137,42.3649,40.9772,40.9772,97994.006693612,0
+BLCN.US,D,20220106,000000,41.0268,41.334,40.3429,40.9772,71814.25013361,0
+BLCN.US,D,20220107,000000,41.0168,41.3737,40.7492,40.9177,48794.223729521,0
+BLCN.US,D,20220110,000000,40.6104,40.7159,39.9563,40.66,76117.01166457,0
+BLCN.US,D,20220111,000000,40.7194,41.6716,40.6749,41.5818,38453.472101774,0
+BLCN.US,D,20220112,000000,42.127,42.5929,41.7412,42.0378,30088.056248381,0
+BLCN.US,D,20220113,000000,42.2559,42.2559,41.0664,41.225,23572.878295993,0
+BLCN.US,D,20220114,000000,40.9277,41.2597,40.6402,41.1259,40746.59682859,0
+BLCN.US,D,20220118,000000,40.3824,40.4915,39.8274,39.8671,62234.174284139,0
+BLCN.US,D,20220119,000000,40.0752,40.323,39.2029,39.2029,94772.736454842,0
+BLCN.US,D,20220120,000000,39.7382,40.3823,39.1632,39.2624,132207.2662011,0
+BLCN.US,D,20220121,000000,38.8262,39.1038,37.6665,37.716,93718.484215721,0
+BLCN.US,D,20220124,000000,36.5762,37.5277,35.3976,37.4584,150785.30924744,0
+BLCN.US,D,20220125,000000,36.9033,37.6645,36.4968,37.1015,89294.66022668,0
+BLCN.US,D,20220126,000000,37.7656,38.0531,36.4672,36.6654,71435.929952107,0
+BLCN.US,D,20220127,000000,36.8636,37.3691,35.76,35.9318,59011.895191551,0
+BLCN.US,D,20220128,000000,35.7336,36.5365,35.1012,36.4374,43757.016619536,0
+BLCN.US,D,20220131,000000,36.6951,38.0728,36.6951,37.9143,33076.281255346,0
+BLCN.US,D,20220201,000000,38.2513,38.7122,37.9243,38.5398,26802.219365301,0
+BLCN.US,D,20220202,000000,38.7271,39.1435,37.8054,38.2414,102645.83164537,0
+BLCN.US,D,20220203,000000,37.6169,38.0926,37.25,37.3196,35673.070981182,0
+BLCN.US,D,20220204,000000,37.3395,38.3405,37.27,38.1721,67052.46011576,0
+BLCN.US,D,20220207,000000,38.2613,38.6379,38.0927,38.1225,42058.106791133,0
+BLCN.US,D,20220208,000000,38.182,38.6677,37.9441,38.6677,28891.555621015,0
+BLCN.US,D,20220209,000000,39.1435,39.8967,39.1435,39.8967,35683.159519355,0
+BLCN.US,D,20220210,000000,39.1236,40.432,39.1236,39.4209,34806.465552086,0
+BLCN.US,D,20220211,000000,39.3318,39.6688,37.8647,38.2315,28915.768112631,0
+BLCN.US,D,20220214,000000,38.182,38.5091,37.6765,37.9342,39999.036149941,0
+BLCN.US,D,20220215,000000,38.7866,39.3913,38.628,39.193,19645.410385084,0
+BLCN.US,D,20220216,000000,38.9551,39.4606,38.6735,39.193,37532.388566542,0
+BLCN.US,D,20220217,000000,38.6578,38.8461,37.6864,37.7359,17614.587650776,0
+BLCN.US,D,20220218,000000,37.6963,38.0333,37.0867,37.3196,77396.238304958,0
+BLCN.US,D,20220222,000000,36.705,37.1511,36.2392,36.4771,71839.471479043,0
+BLCN.US,D,20220223,000000,37.1511,37.1511,35.7831,35.8427,48326.115558274,0
+BLCN.US,D,20220224,000000,34.2964,36.4877,33.7216,36.4374,55495.0307843,0
+BLCN.US,D,20220225,000000,36.7545,37.2303,36.3184,37.2106,388751.72997422,0
+BLCN.US,D,20220228,000000,36.4968,37.6665,36.4968,37.1114,25640.019767725,0
+BLCN.US,D,20220301,000000,37.4584,37.6665,36.4374,36.6753,39180.855704077,0
+BLCN.US,D,20220302,000000,36.8834,37.4979,36.6356,37.2899,29189.167497131,0
+BLCN.US,D,20220303,000000,37.4881,37.726,36.3482,36.6852,36809.040379508,0
+BLCN.US,D,20220304,000000,35.9021,35.9021,34.8713,35.0595,29375.805453339,0
+BLCN.US,D,20220307,000000,34.9109,34.9569,33.8206,33.88,53492.455956878,0
+BLCN.US,D,20220308,000000,33.9791,34.792,33.3943,34.2765,55117.719456614,0
+BLCN.US,D,20220309,000000,35.1884,35.8526,35.1826,35.7138,25874.073853347,0
+BLCN.US,D,20220310,000000,34.7523,35.3173,34.5243,34.9505,33304.282218065,0
+BLCN.US,D,20220311,000000,35.3272,35.3272,33.7313,33.7313,19025.974141236,0
+BLCN.US,D,20220314,000000,33.8206,34.1576,33.1763,33.2555,33626.106585797,0
+BLCN.US,D,20220315,000000,33.3844,34.0486,33.1564,34.0486,50602.089770196,0
+BLCN.US,D,20220316,000000,35.0001,36.1797,35.0001,36.1797,21956.694480612,0
+BLCN.US,D,20220317,000000,35.7237,36.5266,35.7237,36.3977,23736.312614402,0
+BLCN.US,D,20220318,000000,36.1697,37.4187,36.1697,37.389,12715.593513767,0
+BLCN.US,D,20220321,000000,37.2205,37.389,36.5952,36.933,26717.475644645,0
+BLCN.US,D,20220322,000000,37.4286,38.063,37.4286,37.8874,16311.148518771,0
+BLCN.US,D,20220323,000000,37.5674,38.0134,37.27,37.6467,34748.960884497,0
+BLCN.US,D,20220324,000000,37.5971,38.2017,37.27,38.1622,12337.273332264,0
+BLCN.US,D,20220325,000000,38.1522,38.3584,37.27,37.8053,20223.48362242,0
+BLCN.US,D,20220328,000000,37.9936,38.3504,37.6505,38.2811,17622.658481315,0
+BLCN.US,D,20220329,000000,38.8262,39.1533,38.2613,39.0245,27520.523283248,0
+BLCN.US,D,20220330,000000,38.856,38.9056,37.8449,37.8449,26071.809201547,0
+BLCN.US,D,20220331,000000,37.9638,38.3594,36.7446,36.7446,30931.458039679,0
+BLCN.US,D,20220401,000000,37.2502,37.4682,36.6753,36.9529,43294.961571194,0
+BLCN.US,D,20220404,000000,37.2007,37.6963,37.1709,37.6764,21497.665993721,0
+BLCN.US,D,20220405,000000,37.5277,37.5575,36.5266,36.5762,24024.844806161,0
+BLCN.US,D,20220406,000000,36.0706,36.0806,35.4066,35.5949,32212.702387702,0
+BLCN.US,D,20220407,000000,35.4858,35.7831,34.6938,35.2182,38444.392417418,0
+BLCN.US,D,20220408,000000,35.1687,35.4362,34.8788,34.9307,27573.992535567,0
+BLCN.US,D,20220411,000000,34.4153,34.8713,34.0238,34.2071,51021.772958209,0
+BLCN.US,D,20220412,000000,34.6731,34.9604,33.7016,33.771,57343.250977669,0
+BLCN.US,D,20220413,000000,33.8602,34.6631,33.8602,34.5045,76114.993956935,0
+BLCN.US,D,20220414,000000,34.5045,34.5045,33.7016,33.7016,30356.411363794,0
+BLCN.US,D,20220418,000000,33.4538,33.7511,33.216,33.6024,24684.635202703,0
+BLCN.US,D,20220419,000000,33.5033,34.2382,33.3467,34.1377,15695.747690193,0
+BLCN.US,D,20220420,000000,34.4549,34.4549,33.8503,34.0188,13834.412397199,0
+BLCN.US,D,20220421,000000,34.326,34.3756,32.9881,33.1168,20760.193853246,0
+BLCN.US,D,20220422,000000,33.0375,33.3646,32.2545,32.3337,27935.162202176,0
+BLCN.US,D,20220425,000000,31.9273,32.6509,31.8714,32.5716,40543.817211305,0
+BLCN.US,D,20220426,000000,32.4031,32.527,31.5011,31.5011,29792.462079901,0
+BLCN.US,D,20220427,000000,31.6795,32.1355,31.511,31.6201,50929.967260832,0
+BLCN.US,D,20220428,000000,32.0265,32.5716,31.5605,32.4328,25402.939120649,0
+BLCN.US,D,20220429,000000,32.4626,32.8888,31.5309,31.7192,40492.36566662,0
+BLCN.US,D,20220502,000000,31.6498,32.2346,31.4495,32.1256,28487.005240261,0
+BLCN.US,D,20220503,000000,32.2247,32.498,32.0562,32.1949,21582.409714379,0
+BLCN.US,D,20220504,000000,32.3932,33.3349,31.7291,33.1663,10802.806676089,0
+BLCN.US,D,20220505,000000,32.6906,32.6906,31.174,31.3623,17393.648664779,0
+BLCN.US,D,20220506,000000,30.9559,31.5209,30.5297,30.827,22944.362367789,0
+BLCN.US,D,20220509,000000,30.1828,30.2323,29.0428,29.1717,82684.65001546,0
+BLCN.US,D,20220510,000000,29.8557,29.8557,28.7554,29.1321,54096.759393465,0
+BLCN.US,D,20220511,000000,28.7455,29.4592,27.8831,27.9922,41914.849549071,0
+BLCN.US,D,20220512,000000,27.5857,28.3986,27.0604,27.5857,52421.053202862,0
+BLCN.US,D,20220513,000000,28.3093,29.0861,28.3093,28.795,40710.278091166,0
+BLCN.US,D,20220516,000000,28.7752,28.8942,28.3391,28.4679,23018.008696455,0
+BLCN.US,D,20220517,000000,29.0924,29.4195,28.7753,29.2511,52385.743319255,0
+BLCN.US,D,20220518,000000,28.9437,29.0428,28.2499,28.2994,49220.968894255,0
+BLCN.US,D,20220519,000000,28.1706,28.7356,28.0318,28.4481,21849.755975974,0
+BLCN.US,D,20220520,000000,28.795,29.1024,27.6573,28.3192,21617.719597986,0
+BLCN.US,D,20220523,000000,28.6562,28.9239,28.3391,28.7356,29871.152677653,0
+BLCN.US,D,20220524,000000,28.4679,28.7455,27.903,28.1805,14886.646928686,0
+BLCN.US,D,20220525,000000,28.0913,28.6365,27.9822,28.5869,25898.286344964,0
+BLCN.US,D,20220526,000000,28.4878,29.3897,28.4878,29.2312,14283.352345916,0
+BLCN.US,D,20220527,000000,29.4195,29.9151,29.1618,29.9052,43854.875439818,0
+BLCN.US,D,20220531,000000,29.9845,30.2323,29.6512,30.0043,46176.248073521,0
+BLCN.US,D,20220601,000000,30.044,30.044,29.1817,29.4691,9645.6513475984,0
+BLCN.US,D,20220602,000000,29.3402,30.1233,29.1024,29.9548,421636.32900427,0
+BLCN.US,D,20220603,000000,29.8061,29.8061,29.4096,29.5682,9299.6144882504,0
+BLCN.US,D,20220606,000000,29.9944,30.3414,29.5484,29.6276,21623.772720889,0
+BLCN.US,D,20220607,000000,29.2609,29.8011,29.1222,29.7962,12054.794263409,0
+BLCN.US,D,20220608,000000,29.6872,30.1034,29.6178,29.6772,19431.533375808,0
+BLCN.US,D,20220609,000000,29.489,29.6475,28.7752,28.7851,10555.63749084,0
+BLCN.US,D,20220610,000000,28.2896,28.3292,27.8336,27.9228,34235.454291471,0
+BLCN.US,D,20220613,000000,26.8226,27.209,26.3864,26.4062,43774.167134431,0
+BLCN.US,D,20220614,000000,26.6838,26.9415,26.4361,26.5648,67464.072473235,0
+BLCN.US,D,20220615,000000,26.7829,27.2587,26.4954,26.8919,21823.525776723,0
+BLCN.US,D,20220616,000000,26.3071,26.4161,25.8611,26.0394,29326.371616289,0
+BLCN.US,D,20220617,000000,26.1188,26.3504,25.7718,25.9999,26326.040363516,0
+BLCN.US,D,20220621,000000,26.0494,27.0604,26.0295,26.4062,48683.249809613,0
+BLCN.US,D,20220622,000000,25.9999,26.4954,25.98,26.1683,22912.079045635,0
+BLCN.US,D,20220623,000000,26.2283,26.7277,25.9885,26.4281,122814.70990923,0
+BLCN.US,D,20220624,000000,26.9077,27.5971,26.9077,27.4572,14732.200580736,0
+BLCN.US,D,20220627,000000,27.5672,27.7708,26.9976,27.0676,30173.988811726,0
+BLCN.US,D,20220628,000000,27.2874,27.6771,26.2882,26.2882,15952.210941328,0
+BLCN.US,D,20220629,000000,26.3482,26.538,25.7786,25.9585,35303.236636201,0
+BLCN.US,D,20220630,000000,25.4889,25.8786,25.1142,25.359,36805.480730745,0
+BLCN.US,D,20220701,000000,25.279,25.7187,25.0492,25.5288,44118.537092392,0
+BLCN.US,D,20220705,000000,25.1691,26.0684,25.0492,26.0384,27789.013676951,0
+BLCN.US,D,20220706,000000,26.1583,26.1583,25.6887,25.9585,4994.135930562,0
+BLCN.US,D,20220707,000000,26.1783,26.8178,26.1783,26.7179,13929.535848008,0
+BLCN.US,D,20220708,000000,26.2582,26.8977,26.2582,26.568,13015.779113619,0
+BLCN.US,D,20220711,000000,26.0984,26.0984,25.6987,25.6987,12085.008288885,0
+BLCN.US,D,20220712,000000,25.6787,26.1383,25.4989,25.5089,40887.861584605,0
+BLCN.US,D,20220713,000000,25.0592,25.5388,24.8394,25.4089,34889.894323712,0
+BLCN.US,D,20220714,000000,24.9693,25.389,24.6427,25.0592,20016.576876,0
+BLCN.US,D,20220715,000000,25.339,25.6288,25.2691,25.6288,35205.155409509,0
+BLCN.US,D,20220718,000000,26.0384,26.6079,25.902,26.0384,19724.33485361,0
+BLCN.US,D,20220719,000000,26.3282,27.1675,26.1383,27.1675,33555.789474926,0
+BLCN.US,D,20220720,000000,27.2374,27.717,27.1275,27.5372,29919.778285401,0
+BLCN.US,D,20220721,000000,27.4173,27.9069,27.1975,27.737,33117.426441342,0
+BLCN.US,D,20220722,000000,27.9169,28.1766,26.9676,27.1575,24530.314961538,0
+BLCN.US,D,20220725,000000,27.1675,27.3481,26.8477,27.1475,40774.767925256,0
+BLCN.US,D,20220726,000000,26.7079,26.9776,26.1383,26.1883,27818.037713421,0
+BLCN.US,D,20220727,000000,26.6279,27.3773,26.3182,27.2574,20710.151264753,0
+BLCN.US,D,20220728,000000,27.3773,27.9269,26.9377,27.9269,31529.111066231,0
+BLCN.US,D,20220729,000000,27.717,27.9768,27.4636,27.777,23012.057605493,0
+BLCN.US,D,20220801,000000,27.6571,28.0617,27.5771,27.8269,12248.143390424,0
+BLCN.US,D,20220802,000000,27.5172,28.3065,27.5172,27.8469,24612.38292673,0
+BLCN.US,D,20220803,000000,28.1467,28.7262,28.1467,28.7262,17032.105263788,0
+BLCN.US,D,20220804,000000,28.8561,29.2158,28.7312,28.916,24479.272690504,0
+BLCN.US,D,20220805,000000,28.3765,28.9988,28.3366,28.916,16920.012433283,0
+BLCN.US,D,20220808,000000,29.0959,29.5955,28.7362,28.976,14599.090344511,0
+BLCN.US,D,20220809,000000,28.7662,28.7662,28.1567,28.4264,16119.349358243,0
+BLCN.US,D,20220810,000000,29.0959,29.5055,28.7961,29.4756,19726.336511298,0
+BLCN.US,D,20220811,000000,29.9752,30.3349,29.3255,29.7254,24253.085371805,0
+BLCN.US,D,20220812,000000,29.5455,30.2801,29.4556,30.165,23119.14629178,0
+BLCN.US,D,20220815,000000,29.8752,30.175,28.916,30.0651,39275.526317243,0
+BLCN.US,D,20220816,000000,30.0051,30.165,29.4456,29.8852,291959.78865565,0
+BLCN.US,D,20220817,000000,29.4556,29.5316,28.9361,29.0859,19454.111065784,0
+BLCN.US,D,20220818,000000,29.2158,29.2358,28.7316,29.0659,36005.818484549,0
+BLCN.US,D,20220819,000000,28.4664,28.4664,27.8369,27.9269,29813.690427958,0
+BLCN.US,D,20220822,000000,27.4572,27.5372,27.1175,27.1475,37671.197680632,0
+BLCN.US,D,20220823,000000,27.2774,28.0468,27.2274,27.3273,38686.038128245,0
+BLCN.US,D,20220824,000000,27.2774,27.9268,27.2274,27.6471,18170.047659189,0
+BLCN.US,D,20220825,000000,27.8269,28.2166,27.6771,28.1667,10659.828015314,0
+BLCN.US,D,20220826,000000,28.7362,28.7362,26.8577,27.0076,43253.820971348,0
+BLCN.US,D,20220829,000000,26.558,27.1675,26.488,26.7478,50017.422297749,0
+BLCN.US,D,20220830,000000,26.8677,26.9776,26.2383,26.3981,16938.027352471,0
+BLCN.US,D,20220831,000000,26.7478,26.9477,26.2682,26.598,40884.859098074,0
+BLCN.US,D,20220901,000000,26.1383,26.2582,25.7087,26.1084,24124.979279799,0
+BLCN.US,D,20220902,000000,26.4681,26.6079,25.7787,25.9685,19201.902197147,0
+BLCN.US,D,20220906,000000,25.8286,25.8686,25.4989,25.5188,9429.8093662836,0
+BLCN.US,D,20220907,000000,25.4589,26.3182,25.3989,25.7886,35545.437216401,0
+BLCN.US,D,20220908,000000,25.6387,26.1783,25.6387,26.0084,7247.0016579558,0
+BLCN.US,D,20220909,000000,26.7978,27.0875,26.4782,26.9177,63695.750105963,0
+BLCN.US,D,20220912,000000,26.9277,27.4772,26.9277,27.2774,19999.562785655,0
+BLCN.US,D,20220913,000000,26.4281,26.6779,25.7686,25.8686,37913.398260832,0
+BLCN.US,D,20220914,000000,25.8885,26.1783,25.7387,25.7587,46996.92084716,0
+BLCN.US,D,20220915,000000,25.7087,26.0784,25.4889,25.7487,9972.2585996232,0
+BLCN.US,D,20220916,000000,25.1691,25.4389,24.8994,25.0392,21923.155823439,0
+BLCN.US,D,20220919,000000,24.6496,25.0592,24.19,24.9193,38305.723167601,0
+BLCN.US,D,20220920,000000,24.8194,24.8594,24.4397,24.4597,20088.636552754,0
+BLCN.US,D,20220921,000000,24.6196,24.7495,24.13,24.13,30863.559885104,0
+BLCN.US,D,20220922,000000,24.2,24.2,23.71,23.84,33390,0
+BLCN.US,D,20220923,000000,23.39,23.53,22.97,22.97,50902,0
+BLCN.US,D,20220926,000000,22.85,23.29,21.98,22.86,40007,0
+BLCN.US,D,20220927,000000,22.57,23.1035,22.1901,22.4,15378,0
+BLCN.US,D,20220928,000000,22.26,22.8685,22.26,22.58,34284,0
+BLCN.US,D,20220929,000000,22.48,22.48,22.03,22.27,11857,0
+BLCN.US,D,20220930,000000,22.07,22.48,22.01,22.189,46130,0
+BLCN.US,D,20221003,000000,22.19,22.5,21.7,22.22,161233,0
+BLCN.US,D,20221004,000000,22.86,23.5,22.86,23.42,34483,0
+BLCN.US,D,20221005,000000,23.11,23.499,23.01,23.48,41516,0
+BLCN.US,D,20221006,000000,23.19,23.31,23.08,23.09,10586,0
+BLCN.US,D,20221007,000000,22.78,22.9,22.26,22.3,8164,0
+BLCN.US,D,20221010,000000,22.28,22.28,21.88,22.0208,15650,0
+BLCN.US,D,20221011,000000,21.84,22.01,21.51,21.65,17889,0
+BLCN.US,D,20221012,000000,21.68,21.8799,21.3801,21.6702,14325,0
+BLCN.US,D,20221013,000000,21.04,22.22,21.02,22.15,38867,0
+BLCN.US,D,20221014,000000,22.31,22.35,21.52,21.54,14540,0
+BLCN.US,D,20221017,000000,22.01,22.33,22.01,22.14,14344,0
+BLCN.US,D,20221018,000000,22.62,22.77,22.05,22.18,20176,0
+BLCN.US,D,20221019,000000,21.96,22.0877,21.66,21.66,6983,0
+BLCN.US,D,20221020,000000,21.8,22.265,21.65,21.81,12346,0
+BLCN.US,D,20221021,000000,21.68,22.25,21.57,22.22,7946,0
+BLCN.US,D,20221024,000000,22.1,22.21,21.76,22.18,16662,0
+BLCN.US,D,20221025,000000,22.29,23.019,22.29,22.98,25633,0
+BLCN.US,D,20221026,000000,22.88,23.545,22.82,23.13,33715,0
+BLCN.US,D,20221027,000000,23.02,23.36,22.37,22.4,30303,0
+BLCN.US,D,20221028,000000,22.32,22.685,22.29,22.6806,44606,0
+BLCN.US,D,20221031,000000,22.53,22.53,22.31,22.39,16117,0
+BLCN.US,D,20221101,000000,22.84,22.84,22.415,22.43,22008,0
+BLCN.US,D,20221102,000000,22.56,22.96,21.82,21.88,25237,0
+BLCN.US,D,20221103,000000,22.07,22.07,21.55,21.67,38374,0
+BLCN.US,D,20221104,000000,22.28,22.465,21.9,22.32,22312,0
+BLCN.US,D,20221107,000000,22.6,22.698,22.32,22.53,51383,0
+BLCN.US,D,20221108,000000,22.48,22.74,22.01,22.26,18389,0
+BLCN.US,D,20221109,000000,21.99,22.0569,21.38,21.4741,39671,0
+BLCN.US,D,20221110,000000,22.43,23.19,21.83,23.19,108723,0
+BLCN.US,D,20221111,000000,22.88,23.5,22.6104,23.13,78267,0
+BLCN.US,D,20221114,000000,23.22,23.44,22.85,23.4,16923,0
+BLCN.US,D,20221115,000000,23.72,23.95,23.5,23.69,22555,0
+BLCN.US,D,20221116,000000,23.45,23.505,23.2,23.2,13821,0
+BLCN.US,D,20221117,000000,22.82,23.33,22.82,22.96,11188,0
+BLCN.US,D,20221118,000000,23.34,23.35,22.9,23.115,17019,0
+BLCN.US,D,20221121,000000,22.89,23.085,22.52,22.68,24259,0
+BLCN.US,D,20221122,000000,22.75,22.94,22.6501,22.78,21149,0
+BLCN.US,D,20221123,000000,22.9,23.38,22.8055,23.02,11071,0
+BLCN.US,D,20221125,000000,23.06,23.2,23,23.2,4984,0
+BLCN.US,D,20221128,000000,22.95,23.1232,22.7,22.74,17449,0
+BLCN.US,D,20221129,000000,22.89,23.06,22.75,22.77,10548,0
+BLCN.US,D,20221130,000000,23.03,23.63,22.8,23.43,11374,0
+BLCN.US,D,20221201,000000,23.66,23.78,23.17,23.69,15630,0
+BLCN.US,D,20221202,000000,23.35,23.84,23.34,23.66,14974,0
+BLCN.US,D,20221205,000000,23.6,23.67,23.1,23.14,8792,0
+BLCN.US,D,20221206,000000,23.04,23.2501,22.5,22.66,20015,0
+BLCN.US,D,20221207,000000,22.59,22.7914,22.5537,22.72,19044,0
+BLCN.US,D,20221208,000000,22.79,23,22.6,22.6,15790,0
+BLCN.US,D,20221209,000000,22.76,22.8656,22.62,22.76,9587,0
+BLCN.US,D,20221212,000000,22.61,22.76,22.2401,22.47,18045,0
+BLCN.US,D,20221213,000000,23.56,23.8296,22.6,22.88,31862,0
+BLCN.US,D,20221214,000000,22.93,23.2292,22.55,22.87,14614,0
+BLCN.US,D,20221215,000000,22.46,22.65,21.91,22.07,21939,0
+BLCN.US,D,20221216,000000,21.84,22.2443,21.502,21.5997,20342,0
+BLCN.US,D,20221219,000000,21.6,21.8,21.24,21.24,23478,0
+BLCN.US,D,20221220,000000,20.97,21.46,20.97,21.15,41974,0
+BLCN.US,D,20221221,000000,21.2,21.405,20.85,20.85,24823,0
+BLCN.US,D,20221222,000000,20.57,20.9333,20.11,20.43,18049,0
+BLCN.US,D,20221223,000000,20.57,20.64,20.13,20.52,16647,0
+BLCN.US,D,20221227,000000,20.12,20.495,20.03,20.07,30219,0
+BLCN.US,D,20221228,000000,20.22,20.5,20,20.025,55592,0
+BLCN.US,D,20221229,000000,20.27,20.639,20,20.6,49892,0
+BLCN.US,D,20221230,000000,20.32,20.5,20.05,20.3,38510,0
+BLCN.US,D,20230103,000000,20.6,20.667,20.1,20.51,24800,0
+BLCN.US,D,20230104,000000,20.83,21.77,20.61,21.4,15343,0
+BLCN.US,D,20230105,000000,20.88,21.09,20.45,20.72,15310,0
+BLCN.US,D,20230106,000000,20.83,21.4726,20.33,21.02,24625,0
+BLCN.US,D,20230109,000000,21.45,21.94,21.45,21.75,14289,0
+BLCN.US,D,20230110,000000,21.69,22.05,21.4659,21.67,19781,0
+BLCN.US,D,20230111,000000,21.94,22.41,21.75,22.27,11610,0
+BLCN.US,D,20230112,000000,22.25,22.96,21.97,22.39,19413,0
+BLCN.US,D,20230113,000000,22.49,22.97,22.4,22.97,15427,0
+BLCN.US,D,20230117,000000,23.05,23.3,22.73,23.3,31292,0
+BLCN.US,D,20230118,000000,23.3,23.53,22.435,22.53,181417,0
+BLCN.US,D,20230119,000000,22.21,22.63,22.1,22.1,17633,0
+BLCN.US,D,20230120,000000,22.53,23.1,22.21,23.1,19554,0
+BLCN.US,D,20230123,000000,23.15,23.77,23.01,23.46,38255,0
+BLCN.US,D,20230124,000000,23.38,23.779,23.0601,23.53,33345,0
+BLCN.US,D,20230125,000000,23.09,23.43,22.54,23,13712,0
+BLCN.US,D,20230126,000000,23.67,23.75,23.0001,23.49,15654,0
+BLCN.US,D,20230127,000000,23.27,23.79,23.03,23.45,14303,0
+BLCN.US,D,20230130,000000,23.27,23.49,22.93,23.04,32949,0
+BLCN.US,D,20230131,000000,22.91,23.1545,22.74,22.75,7938,0
+BLCN.US,D,20230201,000000,23.14,23.85,22.75,23.85,39065,0
+BLCN.US,D,20230202,000000,24.19,24.99,24.08,24.62,22754,0
+BLCN.US,D,20230203,000000,23.93,24.55,23.63,23.93,17529,0
+BLCN.US,D,20230206,000000,23.28,23.95,23.23,23.47,21000,0
+BLCN.US,D,20230207,000000,23.45,23.62,22.9,23.62,118633,0
+BLCN.US,D,20230208,000000,23.2,23.4178,22.8,22.9,28335,0
+BLCN.US,D,20230209,000000,23.19,23.24,22.2,22.21,26398,0
+BLCN.US,D,20230210,000000,22.08,22.46,21.6501,21.97,26863,0
+BLCN.US,D,20230213,000000,22,22.1962,21.8,22.02,32842,0
+BLCN.US,D,20230214,000000,22.01,22.39,21.8,22.25,31843,0
+BLCN.US,D,20230215,000000,21.95,22.62,21.7301,22.455,27158,0
+BLCN.US,D,20230216,000000,22.2,22.67,21.9901,22.17,10542,0
+BLCN.US,D,20230217,000000,21.83,21.95,21.5,21.71,12719,0
+BLCN.US,D,20230221,000000,21.65,21.9533,21.15,21.43,350752,0
+BLCN.US,D,20230222,000000,21.31,21.66,21.065,21.25,204381,0
+BLCN.US,D,20230223,000000,21.26,21.5,21.04,21.5,103452,0
+BLCN.US,D,20230224,000000,21,21.165,20.62,21.0274,67022,0
+BLCN.US,D,20230227,000000,21.17,21.35,20.71,20.8495,84125,0
+BLCN.US,D,20230228,000000,20.93,21.26,20.81,21.15,79600,0
+BLCN.US,D,20230301,000000,21.19,21.33,20.655,21.15,51865,0
+BLCN.US,D,20230302,000000,20.63,20.865,20.405,20.75,47929,0
+BLCN.US,D,20230303,000000,20.79,21.27,20.695,21.27,86749,0
+BLCN.US,D,20230306,000000,21.09,21.31,20.95,21.04,90333,0
+BLCN.US,D,20230307,000000,21,21,20.5,20.5,48371,0
+BLCN.US,D,20230308,000000,20.53,20.7,20.5,20.7,12326,0
+BLCN.US,D,20230309,000000,20.55,20.58,19.89,19.92,23443,0
+BLCN.US,D,20230310,000000,19.81,20.06,19.1845,19.64,27754,0
+BLCN.US,D,20230313,000000,19.27,19.8,19.17,19.76,29139,0
+BLCN.US,D,20230314,000000,20,20.18,19.53,19.98,62652,0
+BLCN.US,D,20230315,000000,19.53,19.7605,19.42,19.6915,8900,0
+BLCN.US,D,20230316,000000,19.72,20.31,19.7,20.3,31179,0
+BLCN.US,D,20230317,000000,20.41,20.58,20.23,20.58,10386,0
+BLCN.US,D,20230320,000000,20.69,20.69,20.37,20.54,29167,0
+BLCN.US,D,20230321,000000,20.68,21.12,20.68,21.12,7024,0
+BLCN.US,D,20230322,000000,21.06,21.25,20.58,20.58,32927,0
+BLCN.US,D,20230323,000000,20.59,21.1082,20.16,20.65,75109,0
+BLCN.US,D,20230324,000000,20.49,20.77,20.285,20.6701,38554,0
+BLCN.US,D,20230327,000000,20.57,20.6099,20.26,20.46,40291,0
+BLCN.US,D,20230328,000000,20.46,20.58,20.3,20.58,19234,0
+BLCN.US,D,20230329,000000,20.65,21.09,20.65,21.09,7831,0
+BLCN.US,D,20230330,000000,21.17,21.2292,21.0801,21.11,2955,0
+BLCN.US,D,20230331,000000,21.18,21.45,21.18,21.45,10915,0
+BLCN.US,D,20230403,000000,21.32,21.53,21.2101,21.5,17865,0
+BLCN.US,D,20230404,000000,21.44,21.44,21.13,21.44,8677,0
+BLCN.US,D,20230405,000000,21.32,21.35,20.84,21.03,17709,0
+BLCN.US,D,20230406,000000,20.92,21.29,20.8701,21.07,8011,0
+BLCN.US,D,20230410,000000,21,21.5,20.89,21.5,9306,0
+BLCN.US,D,20230411,000000,21.56,21.77,21.5401,21.75,12369,0
+BLCN.US,D,20230412,000000,21.75,21.79,21.2901,21.3418,13276,0
+BLCN.US,D,20230413,000000,21.51,21.92,21.5,21.89,14009,0
+BLCN.US,D,20230414,000000,21.84,21.9,21.515,21.83,11236,0
+BLCN.US,D,20230417,000000,21.62,21.7,21.3601,21.55,12824,0
+BLCN.US,D,20230418,000000,21.75,21.8345,21.57,21.79,15906,0
+BLCN.US,D,20230419,000000,21.39,21.57,21.32,21.43,6515,0
+BLCN.US,D,20230420,000000,21.21,21.22,20.71,20.75,6448,0
+BLCN.US,D,20230421,000000,21,21,20.66,20.96,8478,0
+BLCN.US,D,20230424,000000,20.94,20.9785,20.45,20.86,34330,0
+BLCN.US,D,20230425,000000,20.67,20.73,20.43,20.44,28355,0
+BLCN.US,D,20230426,000000,20.79,20.8759,20.41,20.67,6373,0
+BLCN.US,D,20230427,000000,20.75,20.9571,20.6301,20.9,5927,0
+BLCN.US,D,20230428,000000,20.84,21.2,20.84,21.13,10919,0
+BLCN.US,D,20230501,000000,21.06,21.1,20.7422,20.78,6401,0
+BLCN.US,D,20230502,000000,20.72,20.7567,20.39,20.68,19978,0
+BLCN.US,D,20230503,000000,20.59,20.73,20.2501,20.3,9727,0
+BLCN.US,D,20230504,000000,20.49,20.5767,20.42,20.5,4089,0
+BLCN.US,D,20230505,000000,20.7,21.07,20.59,21.02,5394,0
+BLCN.US,D,20230508,000000,20.85,20.85,20.49,20.58,91527,0
+BLCN.US,D,20230509,000000,20.58,20.7963,20.45,20.77,6393,0
+BLCN.US,D,20230510,000000,20.94,21.16,20.765,21.05,7984,0
+BLCN.US,D,20230511,000000,20.88,20.88,20.46,20.52,10139,0
+BLCN.US,D,20230512,000000,20.52,20.52,20.1,20.17,9071,0
+BLCN.US,D,20230515,000000,20.43,20.85,20.1001,20.85,6892,0
+BLCN.US,D,20230516,000000,20.61,21,20.22,20.565,7092,0
+BLCN.US,D,20230517,000000,20.56,21.2,20.33,21.0863,17222,0
+BLCN.US,D,20230518,000000,21.1,21.25,20.71,21.2,12725,0
+BLCN.US,D,20230519,000000,21.07,21.44,20.64,20.82,6319,0
+BLCN.US,D,20230522,000000,20.89,21.4,20.7701,21.4,13448,0
+BLCN.US,D,20230523,000000,21.23,21.71,20.86,20.86,9079,0
+BLCN.US,D,20230524,000000,20.78,20.95,20.41,20.95,6288,0
+BLCN.US,D,20230525,000000,20.98,21,20.5,20.54,7741,0
+BLCN.US,D,20230526,000000,20.55,21.29,20.55,20.785,5952,0
+BLCN.US,D,20230530,000000,21.09,21.3,20.77,20.99,7860,0
+BLCN.US,D,20230531,000000,20.78,20.955,20.37,20.69,7262,0
+BLCN.US,D,20230601,000000,20.91,21.36,20.85,21.32,12125,0
+BLCN.US,D,20230602,000000,21.5,21.5423,21.21,21.52,7090,0
+BLCN.US,D,20230605,000000,21.38,21.5,21,21.02,11499,0
+BLCN.US,D,20230606,000000,20.93,21.5,20.66,21.37,10277,0
+BLCN.US,D,20230607,000000,21.5,21.74,21.12,21.42,13547,0
+BLCN.US,D,20230608,000000,21.35,21.4,21.07,21.235,27719,0
+BLCN.US,D,20230609,000000,21.24,21.61,20.9716,21.175,9399,0
+BLCN.US,D,20230612,000000,21.26,21.49,21.02,21.11,12783,0
+BLCN.US,D,20230613,000000,21.59,21.7,21.38,21.41,9919,0
+BLCN.US,D,20230614,000000,21.63,22,21.5108,21.99,6743,0
+BLCN.US,D,20230615,000000,21.74,21.99,21.6501,21.99,4514,0
+BLCN.US,D,20230616,000000,22.09,22.21,21.78,22.21,10254,0
+BLCN.US,D,20230620,000000,21.9,22.005,21.5,21.78,14366,0
+BLCN.US,D,20230621,000000,21.76,21.92,21.58,21.92,6484,0
+BLCN.US,D,20230622,000000,21.65,21.72,21.3301,21.4,12479,0
+BLCN.US,D,20230623,000000,21.26,21.3946,21.021,21.09,7196,0
+BLCN.US,D,20230626,000000,21.0301,21.12,20.7805,20.9,6538,0
+BLCN.US,D,20230627,000000,20.89,21.215,20.835,21.06,13094,0
+BLCN.US,D,20230628,000000,20.96,21.2,20.91,20.96,19211,0
+BLCN.US,D,20230629,000000,20.8,21.39,20.8,21.35,4758,0
+BLCN.US,D,20230630,000000,21.47,21.8022,21.29,21.57,6862,0
+BLCN.US,D,20230703,000000,21.57,22,21.57,21.99,9567,0
+BLCN.US,D,20230705,000000,21.78,22.1295,21.78,21.82,4852,0
+BLCN.US,D,20230706,000000,21.77,21.82,21.35,21.82,5040,0
+BLCN.US,D,20230707,000000,21.63,22.24,21.63,21.85,5054,0
+BLCN.US,D,20230710,000000,21.89,22.19,21.85,22.09,11076,0
+BLCN.US,D,20230711,000000,22.14,22.69,22.14,22.69,23557,0
+BLCN.US,D,20230712,000000,22.92,23.09,22.591,22.63,9670,0
+BLCN.US,D,20230713,000000,22.86,23.91,22.86,23.9,8059,0
+BLCN.US,D,20230714,000000,23.82,24,23.38,23.38,7236,0
+BLCN.US,D,20230717,000000,23.38,23.78,23.38,23.71,11489,0
+BLCN.US,D,20230718,000000,23.39,23.5891,23.36,23.36,14903,0
+BLCN.US,D,20230719,000000,23.66,23.815,23.44,23.75,6476,0
+BLCN.US,D,20230720,000000,23.57,23.63,22.99,23.31,3556,0
+BLCN.US,D,20230721,000000,23.26,23.3968,22.88,23.01,7159,0
+BLCN.US,D,20230724,000000,22.9,23.0247,22.7801,22.94,19285,0
+BLCN.US,D,20230725,000000,23.07,23.48,23.07,23.37,21036,0
+BLCN.US,D,20230726,000000,23.12,23.32,22.96,23.14,8274,0
+BLCN.US,D,20230727,000000,23.53,23.615,22.982,23.035,6089,0
+BLCN.US,D,20230728,000000,23.23,23.5,23.16,23.21,6078,0
+BLCN.US,D,20230731,000000,23.31,23.69,23.3,23.53,11510,0
+BLCN.US,D,20230801,000000,23.38,23.41,23.06,23.25,14362,0
+BLCN.US,D,20230802,000000,23.12,23.32,22.58,22.63,6774,0
+BLCN.US,D,20230803,000000,22.55,22.67,22.47,22.47,10795,0
+BLCN.US,D,20230804,000000,22.64,22.79,22.4001,22.47,5614,0
+BLCN.US,D,20230807,000000,22.46,22.495,22.09,22.285,4417,0
+BLCN.US,D,20230808,000000,22.18,22.29,21.56,22.29,29334,0
+BLCN.US,D,20230809,000000,22.31,22.39,21.81,21.81,8398,0
+BLCN.US,D,20230810,000000,21.96,22.2585,21.53,21.62,5527,0
+BLCN.US,D,20230811,000000,21.48,21.75,21.28,21.66,13888,0
+BLCN.US,D,20230814,000000,21.35,21.55,21.17,21.46,12795,0
+BLCN.US,D,20230815,000000,21.51,21.53,21.01,21.01,4681,0
+BLCN.US,D,20230816,000000,21.07,21.07,20.62,20.62,5976,0
+BLCN.US,D,20230817,000000,20.75,20.75,20.1501,20.41,4602,0
+BLCN.US,D,20230818,000000,19.82,20,19.36,19.74,9136,0
+BLCN.US,D,20230821,000000,19.93,20.055,19.7317,20,5165,0
+BLCN.US,D,20230822,000000,20.1813,20.1813,19.78,19.98,8908,0
+BLCN.US,D,20230823,000000,19.72,20.4,19.72,20.18,22948,0
+BLCN.US,D,20230824,000000,20.45,20.45,19.8,19.95,8282,0
+BLCN.US,D,20230825,000000,19.94,20.19,19.7122,20,9758,0
+BLCN.US,D,20230828,000000,20.02,20.42,20.01,20.1,6478,0
+BLCN.US,D,20230829,000000,20.11,21.2,19.93,21.02,9872,0
+BLCN.US,D,20230830,000000,21.15,21.2026,20.88,21.13,5296,0
+BLCN.US,D,20230831,000000,21.11,21.19,20.65,20.69,14922,0
+BLCN.US,D,20230901,000000,20.96,21,20.7053,20.94,3948,0
+BLCN.US,D,20230905,000000,20.78,20.87,20.6252,20.87,4542,0
+BLCN.US,D,20230906,000000,20.69,20.81,20.48,20.48,3189,0
+BLCN.US,D,20230907,000000,20.35,20.55,20.07,20.55,9813,0
+BLCN.US,D,20230908,000000,20.5,20.6504,20.32,20.4407,6803,0
+BLCN.US,D,20230911,000000,20.56,20.56,20.2301,20.45,3632,0
+BLCN.US,D,20230912,000000,20.38,20.5056,20.27,20.2775,5194,0
+BLCN.US,D,20230913,000000,20.34,20.4759,20.24,20.24,7137,0
+BLCN.US,D,20230914,000000,20.51,20.68,20.42,20.6,7618,0
+BLCN.US,D,20230915,000000,20.46,20.48,20.3,20.3,4326,0
+BLCN.US,D,20230918,000000,20.35,20.46,20.23,20.36,4879,0
+BLCN.US,D,20230919,000000,20.18,20.18,19.92,19.95,5757,0
+BLCN.US,D,20230920,000000,20.04,20.25,19.78,19.78,5732,0
+BLCN.US,D,20230921,000000,19.57,19.66,19.41,19.41,5271,0
+BLCN.US,D,20230922,000000,19.6,19.639,19.33,19.37,3327,0
+BLCN.US,D,20230925,000000,19.19,19.375,19.14,19.35,8279,0
+BLCN.US,D,20230926,000000,19.19,19.19,18.96,18.96,6313,0
+BLCN.US,D,20230927,000000,19.05,19.1151,18.82,19.09,3659,0
+BLCN.US,D,20230928,000000,18.93,19.06,18.93,19.03,5496,0
+BLCN.US,D,20230929,000000,19.18,19.37,18.99,18.99,7624,0
+BLCN.US,D,20231002,000000,19.15,19.15,18.78,18.98,6869,0
+BLCN.US,D,20231003,000000,18.73,18.73,18.29,18.29,2389,0
+BLCN.US,D,20231004,000000,18.46,18.68,18.29,18.68,13503,0
+BLCN.US,D,20231005,000000,18.62,18.75,18.5109,18.74,7893,0
+BLCN.US,D,20231006,000000,18.7202,19.1028,18.72,19.03,5419,0
+BLCN.US,D,20231009,000000,18.91,19.1,18.85,19,3168,0
+BLCN.US,D,20231010,000000,19.14,19.5,19.14,19.35,7683,0
+BLCN.US,D,20231011,000000,19.28,19.44,19.01,19.06,6508,0
+BLCN.US,D,20231012,000000,19.16,19.23,18.7301,19.11,7508,0
+BLCN.US,D,20231013,000000,18.91,18.91,18.48,18.565,17218,0
+BLCN.US,D,20231016,000000,18.8,18.99,18.7601,18.99,5484,0
+BLCN.US,D,20231017,000000,19.035,19.27,18.9201,18.94,6970,0
+BLCN.US,D,20231018,000000,18.91,18.915,18.56,18.85,4168,0
+BLCN.US,D,20231019,000000,18.75,18.76,18.4301,18.76,3705,0
+BLCN.US,D,20231020,000000,18.53,18.65,18.24,18.24,4280,0
+BLCN.US,D,20231023,000000,18.39,18.6657,18.33,18.63,3045,0
+BLCN.US,D,20231024,000000,18.99,19.3201,18.99,19.26,5996,0
+BLCN.US,D,20231025,000000,19.1,19.1,18.85,18.97,2804,0
+BLCN.US,D,20231026,000000,18.77,18.95,18.6017,18.77,4722,0
+BLCN.US,D,20231027,000000,18.5,18.6731,18.35,18.4491,7197,0
+BLCN.US,D,20231030,000000,18.6,18.96,18.5,18.95,8666,0
+BLCN.US,D,20231031,000000,18.73,18.7967,18.52,18.65,2506,0
+BLCN.US,D,20231101,000000,18.78,18.93,18.54,18.78,5920,0
+BLCN.US,D,20231102,000000,18.78,19.395,18.78,19.31,9594,0
+BLCN.US,D,20231103,000000,19.53,19.81,19.5201,19.81,6973,0
+BLCN.US,D,20231106,000000,19.61,19.8,19.476,19.54,8348,0
+BLCN.US,D,20231107,000000,19.53,19.84,19.28,19.84,5589,0
+BLCN.US,D,20231108,000000,19.57,19.6199,19.2501,19.33,6029,0
+BLCN.US,D,20231109,000000,19.82,20.36,19.4915,19.52,12408,0
+BLCN.US,D,20231110,000000,19.54,19.83,19.46,19.83,5715,0
+BLCN.US,D,20231113,000000,19.54,19.56,19.25,19.38,6157,0
+BLCN.US,D,20231114,000000,19.81,19.9099,19.675,19.74,6500,0
+BLCN.US,D,20231115,000000,19.97,20.42,19.97,20.42,4024,0
+BLCN.US,D,20231116,000000,20.1,20.1,19.73,19.85,10806,0
+BLCN.US,D,20231117,000000,20.01,20.1599,19.97,20.03,4752,0
+BLCN.US,D,20231120,000000,20.22,20.55,20.22,20.48,8678,0
+BLCN.US,D,20231121,000000,20.39,20.4041,20.11,20.11,19435,0
+BLCN.US,D,20231122,000000,20.41,20.5,20.31,20.41,5045,0
+BLCN.US,D,20231124,000000,20.59,20.97,20.59,20.96,4486,0
+BLCN.US,D,20231127,000000,20.7,21,20.57,20.99,5910,0
+BLCN.US,D,20231128,000000,20.95,21.3718,20.83,21.15,6508,0
+BLCN.US,D,20231129,000000,21.44,21.57,21.2501,21.46,7579,0
+BLCN.US,D,20231130,000000,21.01,21.35,21.01,21.23,4098,0
+BLCN.US,D,20231201,000000,21.22,21.797,21.22,21.77,12474,0
+BLCN.US,D,20231204,000000,22.43,22.65,22.21,22.58,18062,0
+BLCN.US,D,20231205,000000,22.38,22.77,22.38,22.45,4881,0
+BLCN.US,D,20231206,000000,22.67,22.76,22.36,22.43,6861,0
+BLCN.US,D,20231207,000000,22.2,22.4339,21.964,22.12,7090,0
+BLCN.US,D,20231208,000000,22.36,22.88,22.36,22.88,27135,0
+BLCN.US,D,20231211,000000,22.52,22.78,22.25,22.37,11296,0
+BLCN.US,D,20231212,000000,22.43,22.62,22.07,22.61,7470,0
+BLCN.US,D,20231213,000000,22.37,22.88,22.0301,22.6,22799,0
+BLCN.US,D,20231214,000000,22.99,23.25,22.74,22.92,8328,0
+BLCN.US,D,20231215,000000,23.08,23.22,22.7401,23.08,9072,0
+BLCN.US,D,20231218,000000,22.97,23.36,22.9,23.06,6137,0
+BLCN.US,D,20231219,000000,23.22,23.71,22.8201,23.71,33968,0
+BLCN.US,D,20231220,000000,23.71,23.99,23.2,23.49,24331,0
+BLCN.US,D,20231221,000000,23.7,24,23.35,23.98,11107,0
+BLCN.US,D,20231222,000000,23.98,24.47,23.98,24.13,19217,0
+BLCN.US,D,20231226,000000,24.23,24.46,24.13,24.3,18726,0
+BLCN.US,D,20231227,000000,24.49,25,24.4001,24.98,21204,0
+BLCN.US,D,20231228,000000,24.97,25,24.34,24.34,19737,0
+BLCN.US,D,20231229,000000,24.69,24.81,23.85,24.43,15610,0
+BLCN.US,D,20240102,000000,24.17,24.25,23.06,23.66,22311,0
+BLCN.US,D,20240103,000000,23.1,23.87,22.7401,23.02,10778,0
+BLCN.US,D,20240104,000000,23.18,23.533,23.02,23.23,14798,0
+BLCN.US,D,20240105,000000,23.32,23.4153,23.08,23.28,11211,0
+BLCN.US,D,20240108,000000,23.34,23.8436,23.11,23.8,10107,0
+BLCN.US,D,20240109,000000,23.57,23.98,23.1,23.68,17561,0
+BLCN.US,D,20240110,000000,23.44,23.9,23.0801,23.26,8120,0
+BLCN.US,D,20240111,000000,23.97,25,23,23.69,22617,0
+BLCN.US,D,20240112,000000,23.36,23.36,22.66,22.7,6539,0
+BLCN.US,D,20240116,000000,22.73,23.35,22.4301,22.61,17036,0
+BLCN.US,D,20240117,000000,22.33,22.7599,22,22.31,21531,0
+BLCN.US,D,20240118,000000,22.67,22.67,22.0601,22.09,12881,0
+BLCN.US,D,20240119,000000,22.38,22.97,22.0601,22.97,11554,0
+BLCN.US,D,20240122,000000,22.59,22.92,22.31,22.39,23529,0
+BLCN.US,D,20240123,000000,22.44,22.79,22.05,22.05,8087,0
+BLCN.US,D,20240124,000000,22.75,22.75,22.155,22.66,7752,0
+BLCN.US,D,20240125,000000,22.61,22.97,22.29,22.29,11727,0
+BLCN.US,D,20240126,000000,22.68,23.39,22.23,23.3,11573,0
+BLCN.US,D,20240129,000000,22.97,23.39,22.94,23.37,11027,0
+BLCN.US,D,20240130,000000,23.17,23.39,22.95,22.96,13785,0
+BLCN.US,D,20240131,000000,22.84,23.4,22.12,22.98,13067,0
+BLCN.US,D,20240201,000000,22.75,23.0049,22.3401,22.7,26739,0
+BLCN.US,D,20240202,000000,22.86,23.4,22.42,22.42,15137,0
+BLCN.US,D,20240205,000000,22.94,22.94,22.35,22.45,6469,0
+BLCN.US,D,20240206,000000,22.75,22.99,22.3401,22.99,12374,0
+BLCN.US,D,20240207,000000,22.83,23,22.54,22.81,8466,0
+BLCN.US,D,20240208,000000,23.09,23.5595,22.4298,23.2,32353,0
+BLCN.US,D,20240209,000000,23.94,24.16,23.475,23.69,17116,0
+BLCN.US,D,20240212,000000,24.04,24.93,23.08,24.23,60821,0
+BLCN.US,D,20240213,000000,24,24.6,23.45,23.9,27107,0
+BLCN.US,D,20240214,000000,24.78,25.74,24.38,25.4,29252,0
+BLCN.US,D,20240215,000000,25.52,25.52,25,25.5,19237,0
+BLCN.US,D,20240216,000000,25.46,25.56,25,25.07,12708,0
+BLCN.US,D,20240220,000000,25.17,25.17,24.2401,24.71,17831,0
+BLCN.US,D,20240221,000000,24.62,25.45,24.0601,24.25,8462,0
+BLCN.US,D,20240222,000000,24.97,25.4599,24.7,25.41,9935,0
+BLCN.US,D,20240223,000000,25.44,25.5499,25.0401,25.38,21569,0
+BLCN.US,D,20240226,000000,25.47,26.5,25.45,26.2,13259,0
+BLCN.US,D,20240227,000000,26.61,26.92,26.1501,26.46,10285,0
+BLCN.US,D,20240228,000000,26.57,27.1,26.545,26.68,25072,0
+BLCN.US,D,20240229,000000,26.82,27.24,25.76,26.15,15081,0
+BLCN.US,D,20240301,000000,26.55,27.41,25.7,26.98,10813,0
+BLCN.US,D,20240304,000000,27,27.555,26.5,27.49,31756,0
+BLCN.US,D,20240305,000000,27.08,27.6,26.54,26.54,29267,0
+BLCN.US,D,20240306,000000,26.85,27.6,26.56,27.59,308880,0
+BLCN.US,D,20240307,000000,27.53,28,27.44,27.85,33950,0
+BLCN.US,D,20240308,000000,27.78,28.29,27.45,27.9,306679,0
+BLCN.US,D,20240311,000000,27.83,27.95,27.2,27.62,20283,0
+BLCN.US,D,20240312,000000,27.74,28.14,27.4862,27.92,16526,0
+BLCN.US,D,20240313,000000,27.98,28.34,27.5,28.34,8521,0
+BLCN.US,D,20240314,000000,28.17,28.34,27.2433,27.75,14091,0
+BLCN.US,D,20240315,000000,27.45,28.52,27.45,27.69,18625,0
+BLCN.US,D,20240318,000000,28,28.09,27.24,27.24,10822,0
+BLCN.US,D,20240319,000000,27.2,27.65,26.57,27.26,32482,0
+BLCN.US,D,20240320,000000,27.32,28,27.255,28,10623,0
+BLCN.US,D,20240321,000000,28.06,28.26,27.41,27.75,37126,0
+BLCN.US,D,20240322,000000,27.73,27.96,27.5,27.55,10055,0
+BLCN.US,D,20240325,000000,27.45,28.1399,27.4201,27.5,8747,0
+BLCN.US,D,20240326,000000,27.95,28.14,27.5,28.13,16822,0
+BLCN.US,D,20240327,000000,28.13,28.14,27.5401,27.72,22296,0
+BLCN.US,D,20240328,000000,27.99,28.23,27.5191,28.23,16031,0
+BLCN.US,D,20240401,000000,27.75,28.04,27.01,28.04,12992,0
+BLCN.US,D,20240402,000000,27.2,27.84,26.7377,27.2,21758,0
+BLCN.US,D,20240403,000000,27.2,28.3,26.68,27.85,53413,0
+BLCN.US,D,20240404,000000,27.76,28.18,27.02,27.02,21277,0
+BLCN.US,D,20240405,000000,26.92,27.1,26.75,26.75,7447,0
+BLCN.US,D,20240408,000000,27.24,27.25,26.68,27.24,26880,0
+BLCN.US,D,20240409,000000,27.2,27.21,26.68,26.85,18852,0
+BLCN.US,D,20240410,000000,26.55,27.1525,26.51,26.98,8316,0
+BLCN.US,D,20240411,000000,26.79,26.96,26.5001,26.76,6044,0
+BLCN.US,D,20240412,000000,26.6,26.92,26.01,26.01,9069,0
+BLCN.US,D,20240415,000000,26.39,26.4235,25.09,25.09,14240,0
+BLCN.US,D,20240416,000000,25.47,25.47,25,25.45,11897,0
+BLCN.US,D,20240417,000000,25.38,25.52,24.54,24.54,43527,0
+BLCN.US,D,20240418,000000,25,25.3,24.33,24.61,17532,0
+BLCN.US,D,20240419,000000,25.01,25.25,24.5342,25.25,5080,0
+BLCN.US,D,20240422,000000,25.13,25.9999,24.87,25.64,7846,0
+BLCN.US,D,20240423,000000,25.055,25.9799,24.889,25.65,11873,0
+BLCN.US,D,20240424,000000,25.84,25.979,25.33,25.55,14565,0
+BLCN.US,D,20240425,000000,24.9,25.4,23.95,25.4,12331,0
+BLCN.US,D,20240426,000000,25.42,25.69,25,25.35,3494,0
+BLCN.US,D,20240429,000000,25.59,25.6704,24.53,25.23,6926,0
+BLCN.US,D,20240430,000000,24.99,25.3573,24.63,24.63,2334,0
+BLCN.US,D,20240501,000000,24.2,24.8,24.14,24.8,3693,0
+BLCN.US,D,20240502,000000,24.8,25.065,24.21,24.58,20052,0
+BLCN.US,D,20240503,000000,25.47,25.78,24.66,25.78,3960,0
+BLCN.US,D,20240506,000000,25.55,26.33,24.3301,25.85,7852,0
+BLCN.US,D,20240507,000000,25.8,25.8,25.15,25.15,2499,0
+BLCN.US,D,20240508,000000,25.21,25.7,24.755,25.7,25947,0
+BLCN.US,D,20240509,000000,25.54,26.2999,24.76,25.36,10002,0
+BLCN.US,D,20240510,000000,25.61,26.2,25.05,26.2,17184,0
+BLCN.US,D,20240513,000000,25.45,25.45,25.05,25.14,17262,0
+BLCN.US,D,20240514,000000,25.24,25.9999,24.7501,25.47,6061,0
+BLCN.US,D,20240515,000000,25.47,26.5,24.7501,26.21,19344,0
+BLCN.US,D,20240516,000000,26.32,26.5,24.88,26.48,9839,0
+BLCN.US,D,20240517,000000,26.51,26.84,26.0001,26.84,8893,0
+BLCN.US,D,20240520,000000,26.46,27.21,26.46,27.21,7690,0
+BLCN.US,D,20240521,000000,26.5261,26.93,26.52,26.92,10963,0
+BLCN.US,D,20240522,000000,26.57,27.21,26.31,26.31,10069,0
+BLCN.US,D,20240523,000000,26.74,26.81,26,26.07,18105,0
+BLCN.US,D,20240524,000000,26.31,27.17,26.0065,27.17,9303,0
+BLCN.US,D,20240528,000000,26.73,27.2099,26.1601,27.2,112840,0
+BLCN.US,D,20240529,000000,26.41,26.805,26.18,26.2,8346,0
+BLCN.US,D,20240530,000000,26.5148,26.55,26.01,26.01,10722,0
+BLCN.US,D,20240531,000000,26.43,26.43,25.46,25.51,6787,0
+BLCN.US,D,20240603,000000,26.48,26.5295,25.8,26.15,10484,0
+BLCN.US,D,20240604,000000,26.31,27,25.768,26.25,9768,0
+BLCN.US,D,20240605,000000,26.7,26.88,26.105,26.87,6948,0
+BLCN.US,D,20240606,000000,26.87,27.0999,26.66,27,5554,0
+BLCN.US,D,20240607,000000,26.88,27.1,26.5101,26.65,7590,0
+BLCN.US,D,20240610,000000,26.32,26.75,26.05,26.36,5269,0
+BLCN.US,D,20240611,000000,26.33,26.77,25.1601,26.77,9043,0
+BLCN.US,D,20240612,000000,26.8,27.2299,26.15,26.56,11261,0
+BLCN.US,D,20240613,000000,26.86,26.9399,25.98,26.32,44767,0
+BLCN.US,D,20240614,000000,26.4,26.68,26.035,26.68,9569,0
+BLCN.US,D,20240617,000000,26.35,27.099,26.12,26.62,8978,0
+BLCN.US,D,20240618,000000,26.62,27.08,26.62,26.72,11668,0
+BLCN.US,D,20240620,000000,26.8,27.22,25.9,27.18,9839,0
+BLCN.US,D,20240621,000000,26.58,26.58,25.55,26,23696,0
+BLCN.US,D,20240624,000000,26.19,27.1799,25.7549,26.39,19549,0
+BLCN.US,D,20240625,000000,26.33,26.715,26.15,26.15,2466,0
+BLCN.US,D,20240626,000000,26.38,27.13,25.7501,27.13,8409,0
+BLCN.US,D,20240627,000000,26.49,26.805,26.01,26.72,5960,0
+BLCN.US,D,20240628,000000,26.805,26.89,26.11,26.11,5882,0
+BLCN.US,D,20240701,000000,26.37,26.67,25.5501,26.3753,14097,0
+BLCN.US,D,20240702,000000,26.53,26.7799,26.32,26.74,8712,0
+BLCN.US,D,20240703,000000,26.48,26.7,26.48,26.7,3120,0
+BLCN.US,D,20240705,000000,26.41,26.58,26.08,26.41,17768,0
+BLCN.US,D,20240708,000000,26.76,26.9,26.0701,26.56,15211,0
+BLCN.US,D,20240709,000000,26.56,27.2,26.03,26.61,21284,0
+BLCN.US,D,20240710,000000,26.83,26.99,26.51,26.92,5342,0
+BLCN.US,D,20240711,000000,26.8,26.8,26.26,26.45,6368,0
+BLCN.US,D,20240712,000000,26.55,27.16,26.44,27.16,17754,0
+BLCN.US,D,20240715,000000,27.5,28.4,27.3,27.82,15028,0
+BLCN.US,D,20240716,000000,28.16,28.79,27.71,28.52,52913,0
+BLCN.US,D,20240717,000000,28.15,28.49,27.52,27.75,52940,0
+BLCN.US,D,20240718,000000,27.94,28.19,26.26,27,17531,0
+BLCN.US,D,20240719,000000,27.31,28,27.31,28,7150,0
+BLCN.US,D,20240722,000000,28.4,28.4,26.03,27.25,4197,0
+BLCN.US,D,20240723,000000,27.6,27.99,27.4,27.52,22139,0
+BLCN.US,D,20240724,000000,27.15,27.78,26.1001,27.47,31319,0
+BLCN.US,D,20240725,000000,26.51,27.8,26.16,26.21,16255,0
+BLCN.US,D,20240726,000000,26.81,27.79,26.3,27.73,19471,0
+BLCN.US,D,20240729,000000,27.37,27.37,26.73,26.73,4837,0
+BLCN.US,D,20240730,000000,26.62,26.85,26.04,26.04,24347,0
+BLCN.US,D,20240731,000000,26.66,26.85,26.255,26.81,7703,0
+BLCN.US,D,20240801,000000,26.61,26.61,25.08,25.89,7946,0
+BLCN.US,D,20240802,000000,25.03,25.49,24.37,24.37,3922,0
+BLCN.US,D,20240805,000000,21.99,24.28,19,23,47206,0
+BLCN.US,D,20240806,000000,23.5995,25.3245,23.1112,24.5,53995,0
+BLCN.US,D,20240807,000000,24.7625,24.9999,23.75,23.75,27427,0
+BLCN.US,D,20240808,000000,24.21,25.7899,23.4827,24.8,35964,0
+BLCN.US,D,20240809,000000,24.52,24.692,23.5001,24,3992,0
+BLCN.US,D,20240812,000000,24.42,24.75,22.2301,24.66,56423,0
+BLCN.US,D,20240813,000000,24.64,25.02,23.4708,24.98,40633,0
+BLCN.US,D,20240814,000000,24.96,25.2901,24.33,25.06,99297,0
+BLCN.US,D,20240815,000000,25.12,25.78,24.9215,25.05,34816,0
+BLCN.US,D,20240816,000000,25.05,25.78,24.25,25.38,65569,0
+BLCN.US,D,20240819,000000,25.37,25.78,24.2501,25.68,90546,0
+BLCN.US,D,20240820,000000,25.66,25.95,24.3157,25.58,11432,0
+BLCN.US,D,20240821,000000,25.36,25.7099,24.97,25.2,7833,0
+BLCN.US,D,20240822,000000,25.78,26.1801,24.5001,25.56,14319,0
+BLCN.US,D,20240823,000000,25.49,26.24,25.39,25.82,8564,0
+BLCN.US,D,20240826,000000,25.98,25.99,25.56,25.63,10209,0
+BLCN.US,D,20240827,000000,25.55,25.8,25.13,25.13,18931,0
+BLCN.US,D,20240828,000000,25.4,25.6499,24.9001,25.44,13671,0
+BLCN.US,D,20240829,000000,25.75,26.4999,25.25,25.25,8686,0
+BLCN.US,D,20240830,000000,25.52,26.0999,24.8001,25.67,5421,0
+BLCN.US,D,20240903,000000,25.13,25.13,23.73,23.73,8322,0
+BLCN.US,D,20240904,000000,23.9,24.7,23.5,24.4,19627,0
+BLCN.US,D,20240905,000000,23.85,24.5265,22.8801,23.32,8130,0
+BLCN.US,D,20240906,000000,23.9,24.39,22.7401,23.57,11367,0
+BLCN.US,D,20240909,000000,23.44,23.8174,23.32,23.8174,11477,0
+BLCN.US,D,20240910,000000,23.79,24.85,22.5,24.4788,9069,0
+BLCN.US,D,20240911,000000,23.75,24.41,23.19,24.41,4101,0
+BLCN.US,D,20240912,000000,24.24,24.53,23.49,24.02,7118,0
+BLCN.US,D,20240913,000000,24.45,25,24.25,24.87,5321,0
+BLCN.US,D,20240916,000000,24.51,25,24.15,24.3,14180,0
+BLCN.US,D,20240917,000000,24.79,24.99,24.2674,24.69,8029,0
+BLCN.US,D,20240918,000000,24.57,24.8,24.2401,24.25,6174,0
+BLCN.US,D,20240919,000000,25.19,25.2166,24.7001,24.96,7462,0
+BLCN.US,D,20240920,000000,24.94,26.3467,24.65,25.1,15444,0
+BLCN.US,D,20240923,000000,24.94,24.9699,24.6,24.72,12010,0
+BLCN.US,D,20240924,000000,24.65,24.93,24.425,24.73,8067,0
+BLCN.US,D,20240925,000000,24.406,24.7212,24.31,24.31,9389,0
+BLCN.US,D,20240926,000000,25.27,25.89,24.45,25.73,8390,0
+BLCN.US,D,20240927,000000,25.49,25.97,24.39,25.02,28609,0
+BLCN.US,D,20240930,000000,25.09,25.4999,24.9,25.02,2794,0
+BLCN.US,D,20241001,000000,24.97,25.41,24.17,24.58,15645,0
+BLCN.US,D,20241002,000000,24.75,25.099814,24.51,24.88,8468,0
+BLCN.US,D,20241003,000000,24.38,25.18,24,24.27,8204,0
+BLCN.US,D,20241004,000000,24.75,26.159,24.65,25.47,15212,0
+BLCN.US,D,20241007,000000,24.97,26,24.17,24.89,20069,0
+BLCN.US,D,20241008,000000,24.76,25.52,24.175,25.52,6767,0
+BLCN.US,D,20241009,000000,25.03,25.3073,24.8001,25,10871,0
+BLCN.US,D,20241010,000000,24.68,25.09,24.6,24.99,15754,0
+BLCN.US,D,20241011,000000,24.82,26.0593,24.82,25.385,5690,0
+BLCN.US,D,20241014,000000,25.84,26.48,25.405,26.195,9889,0
+BLCN.US,D,20241015,000000,25.94,26.17,25.55,25.59,21263,0
+BLCN.US,D,20241016,000000,25.96,26.245,24.86,25.85,13434,0
+BLCN.US,D,20241017,000000,26.14,26.27,25.5,26.18,20669,0
+BLCN.US,D,20241018,000000,26.02,26.87,26.02,26.49,21615,0
+BLCN.US,D,20241021,000000,26.17,26.25,25.33,26.04,16015,0
+BLCN.US,D,20241022,000000,25.92,26.39,25.235,26.01,16105,0
+BLCN.US,D,20241023,000000,25.9,26.6999,25.335,25.75,7570,0
+BLCN.US,D,20241024,000000,25.79,25.99,25.5,25.97,31486,0
+BLCN.US,D,20241025,000000,25.89,26.01,25.345,25.89,4961,0
+BLCN.US,D,20241028,000000,25.92,26.7,25.65,26.7,18230,0
+BLCN.US,D,20241029,000000,26.48,26.585,25.6432,26.21,41123,0
+BLCN.US,D,20241030,000000,25.97,26.2599,25.51,25.84,11691,0
+BLCN.US,D,20241031,000000,25.6,25.6,24.79,24.99,36340,0
+BLCN.US,D,20241101,000000,24.52,25.15,24.5,24.68,42804,0
+BLCN.US,D,20241104,000000,24.43,24.86,23.65,24.25,28655,0
+BLCN.US,D,20241105,000000,24.9259,24.95,24.5,24.95,4758,0
+BLCN.US,D,20241106,000000,25.82,26.7,25.4185,26.66,30295,0
+BLCN.US,D,20241107,000000,26.51,27.22,26.05,26.9,17471,0
+BLCN.US,D,20241108,000000,26.9,27.5,26.34,27.26,41973,0
+BLCN.US,D,20241111,000000,28.44,29.9999,28.21,29.64,24997,0
+BLCN.US,D,20241112,000000,28.81,29.438027,28.6,29.15,54264,0
+BLCN.US,D,20241113,000000,29.26,29.603,27.62,27.62,19826,0
+BLCN.US,D,20241114,000000,28.3,28.53,27.7181,27.8,9348,0
+BLCN.US,D,20241115,000000,27.8,27.88,27.0001,27.88,9916,0
+BLCN.US,D,20241118,000000,27.72,28.75,27.38,27.95,64177,0
+BLCN.US,D,20241119,000000,28,29.01,27.94,28.94,23524,0
+BLCN.US,D,20241120,000000,28.89,29.04,28.3,28.5,16487,0
+BLCN.US,D,20241121,000000,29.32,29.4978,28.2482,28.66,18916,0
+BLCN.US,D,20241122,000000,28.46,29.29,28.06,29.1,24021,0
+BLCN.US,D,20241125,000000,29.43,29.43,28.71,28.71,56970,0
+BLCN.US,D,20241126,000000,28.67,29.245,28.24,28.7,21346,0
+BLCN.US,D,20241127,000000,28.72,28.95,27.83,28.81,11454,0
+BLCN.US,D,20241129,000000,29.17,29.5,28.75,29.47,6484,0
+BLCN.US,D,20241202,000000,29.18,29.42,27.84,29.28,18552,0
+BLCN.US,D,20241203,000000,28.765,29.45,28.61,29.06,23924,0
+BLCN.US,D,20241204,000000,29.2,29.99,29.2,29.98,42438,0
+BLCN.US,D,20241205,000000,30.39,30.66,29.45,29.45,19858,0
+BLCN.US,D,20241206,000000,29.68,30.38,29.4,30.2,24500,0
+BLCN.US,D,20241209,000000,29.92,30,28.31,28.52,93004,0
+BLCN.US,D,20241210,000000,28.95,30.02,28.37,28.55,9887,0
+BLCN.US,D,20241211,000000,28.84,29.2258,28.25,29,12981,0
+BLCN.US,D,20241212,000000,29.19,29.394,28.8,29.01,9814,0
+BLCN.US,D,20241213,000000,29.12,29.22,28.76,29.04,23928,0
+BLCN.US,D,20241216,000000,29.31,29.87,29.27,29.61,10027,0
+BLCN.US,D,20241217,000000,29.32,29.32,28.6401,28.74,13286,0
+BLCN.US,D,20241218,000000,28.76,28.92,26.49,26.63,34339,0
+BLCN.US,D,20241219,000000,27.2945,27.39,26.42,26.42,5886,0
+BLCN.US,D,20241220,000000,26.12,26.8285,26.12,26.58,4898,0
+BLCN.US,D,20241223,000000,26.54,27,26.28,26.36,17025,0
+BLCN.US,D,20241224,000000,26.59,26.925,26.59,26.645,1679,0
+BLCN.US,D,20241226,000000,26.62,26.7455,26.5182,26.655,8825,0
+BLCN.US,D,20241227,000000,26.58,26.58,26.01,26.12,4319,0
+BLCN.US,D,20241230,000000,25.83,25.9999,25.5,25.8426,8413,0
+BLCN.US,D,20241231,000000,25.75,25.835,25.5401,25.64,9380,0
+BLCN.US,D,20250102,000000,25.92,26.0874,25.64,26,8532,0
+BLCN.US,D,20250103,000000,26.1035,26.8952,25.95,26.58,4867,0
+BLCN.US,D,20250106,000000,27.1,27.47,26.98,27.17,10054,0
+BLCN.US,D,20250107,000000,26.91,27.21,26.46,26.46,104432,0
+BLCN.US,D,20250108,000000,26.44,26.45,26.1194,26.28,4604,0
+BLCN.US,D,20250110,000000,25.7,25.9425,25.7,25.77,7124,0
+BLCN.US,D,20250113,000000,25.42,25.67,25.1701,25.67,10363,0
+BLCN.US,D,20250114,000000,26.06,26.145,25.6901,26,7616,0
+BLCN.US,D,20250115,000000,26.61,27,26.55,26.7,7618,0
+BLCN.US,D,20250116,000000,26.81,26.9893,26.19,26.73,39522,0
+BLCN.US,D,20250117,000000,27.27,27.58,27.27,27.36,7980,0
+BLCN.US,D,20250121,000000,27.5,27.5453,27.0663,27.09,26650,0
+BLCN.US,D,20250122,000000,27.01,27.73,26.7926,27.73,19826,0
+BLCN.US,D,20250123,000000,27.3,28.39,27.3,28.09,12889,0
+BLCN.US,D,20250124,000000,28.17,29.1485,28.17,28.39,9639,0
+BLCN.US,D,20250127,000000,27.08,27.55,25.03,25.69,15689,0
+BLCN.US,D,20250128,000000,25.45,25.67,25.05,25.41,66410,0
+BLCN.US,D,20250129,000000,25.43,25.54,25.3,25.54,16114,0
+BLCN.US,D,20250130,000000,26.28,26.53,25.8121,26.45,4041,0
+BLCN.US,D,20250131,000000,26.08,26.2647,25.66,25.66,6526,0
+BLCN.US,D,20250203,000000,25.14,25.82,25.0711,25.34,12826,0
+BLCN.US,D,20250204,000000,25.63,25.92,25.3376,25.8,5628,0
+BLCN.US,D,20250205,000000,25.243,25.8399,25.243,25.765,2993,0
+BLCN.US,D,20250206,000000,25.79,26.34,25.575,25.76,15302,0
+BLCN.US,D,20250207,000000,25.9,25.970773,25.5301,25.93,24040,0
+BLCN.US,D,20250210,000000,25.8,25.8,25.5101,25.56,6616,0
+BLCN.US,D,20250211,000000,25.4,25.57,25.061,25.25,8830,0
+BLCN.US,D,20250212,000000,24.78,25.3,24.7657,25.3,6235,0
+BLCN.US,D,20250213,000000,25.57,25.94,25.345,25.94,8734,0
+BLCN.US,D,20250214,000000,25.84,26,25.8317,26,6060,0
+BLCN.US,D,20250218,000000,25.97,25.97,25.404,25.53,6152,0
+BLCN.US,D,20250219,000000,25.575,25.99,25.41,25.51,8865,0
+BLCN.US,D,20250220,000000,25.2,25.99,24.94,25,11036,0
+BLCN.US,D,20250221,000000,25.39,25.39,23.751,23.9,6166,0
+BLCN.US,D,20250224,000000,24,24,22.96,23.2704,5729,0
+BLCN.US,D,20250225,000000,22.8,22.8,21.8,22.37,6997,0
+BLCN.US,D,20250226,000000,22.3,22.7797,22.12,22.13,23977,0
+BLCN.US,D,20250227,000000,22.85,23,21.76,22.14,4487,0
+BLCN.US,D,20250228,000000,21.68,22.61,21.68,22.2,3898,0
+BLCN.US,D,20250303,000000,24.11,24.11,21.72,21.72,11941,0
+BLCN.US,D,20250304,000000,21.36,21.9706,20.9,21.49,8500,0
+BLCN.US,D,20250305,000000,21.77,22.2,21.68,22.16,4339,0
+BLCN.US,D,20250306,000000,21.72,22.0099,21.2999,21.38,9717,0
+BLCN.US,D,20250307,000000,21.3,21.6438,21.21,21.45,4714,0
+BLCN.US,D,20250310,000000,20.97,20.97,20.01,20.31,8696,0
+BLCN.US,D,20250311,000000,20.32,20.52,19.94,20.33,5436,0
+BLCN.US,D,20250312,000000,20.67,20.78,20.1824,20.55,19558,0
+BLCN.US,D,20250313,000000,20.48,20.48,20.02,20.06,3552,0
+BLCN.US,D,20250314,000000,20.44,20.9192,20.3,20.91,7094,0
+BLCN.US,D,20250317,000000,20.75,21.219,20.7401,21.02,6570,0
+BLCN.US,D,20250318,000000,20.87,20.87,20.55,20.55,3482,0
+BLCN.US,D,20250319,000000,20.33,21.0199,20.2108,20.78,3755,0
+BLCN.US,D,20250320,000000,20.48,20.92,20.2,20.69,8283,0
+BLCN.US,D,20250321,000000,20.17,20.5,20.17,20.43,3149,0
+BLCN.US,D,20250324,000000,20.87,21.365,20.87,21.365,5527,0
+BLCN.US,D,20250325,000000,21.35,21.35,20.95,21.0876,2423,0
+BLCN.US,D,20250326,000000,20.93,20.93,20.31,20.5,23662,0
+BLCN.US,D,20250327,000000,20.25,20.4299,20.14,20.2252,6464,0
+BLCN.US,D,20250328,000000,20,20,19.35,19.35,2791,0
+BLCN.US,D,20250331,000000,19.0001,19.4282,18.8,19.13,6553,0
+BLCN.US,D,20250401,000000,19.06,19.3907,18.915,19.21,5344,0
+BLCN.US,D,20250402,000000,19.04,19.87,19.04,19.8037,8941,0
+BLCN.US,D,20250403,000000,19.49,19.49,18.4,18.44,21642,0
+BLCN.US,D,20250404,000000,17.87,17.98,16.93,17.44,16107,0
+BLCN.US,D,20250407,000000,16.59,17.61,16.24,17.24,9072,0
+BLCN.US,D,20250408,000000,18.07,18.39,16.53,16.53,6586,0
+BLCN.US,D,20250409,000000,16.61,18.9999,16.61,18.575,5431,0
+BLCN.US,D,20250410,000000,18.3,18.49,17.4809,17.805,4118,0
+BLCN.US,D,20250411,000000,17.92,18.7468,17.92,18.535,4466,0
+BLCN.US,D,20250414,000000,18.94,18.94,18.5306,18.645,5385,0
+BLCN.US,D,20250415,000000,18.255,18.6993,17.7001,18.235,1845,0
+BLCN.US,D,20250416,000000,18.15,18.48,17.63,18.48,4341,0
+BLCN.US,D,20250417,000000,18.34,18.4,17.95,18.1,2982,0
+BLCN.US,D,20250421,000000,18.34,18.34,17.631,17.83,3144,0
+BLCN.US,D,20250422,000000,18,19.405,18,19.39,18732,0
+BLCN.US,D,20250423,000000,19.4,19.89,19.4,19.4,5425,0
+BLCN.US,D,20250424,000000,19.03,19.83,19.03,19.6,6222,0
+BLCN.US,D,20250425,000000,19.01,20.4249,19.01,19.78,5471,0
+BLCN.US,D,20250428,000000,19.81,20.7999,19.81,19.81,9885,0
+BLCN.US,D,20250429,000000,20.29,20.82,19.62,19.76,6401,0
+BLCN.US,D,20250430,000000,19.8,19.8,19.2,19.76,4871,0
+BLCN.US,D,20250501,000000,19.81,21.6,19.81,20.5,5779,0
+BLCN.US,D,20250502,000000,20.45,20.85,19.8487,20.35,3505,0
+BLCN.US,D,20250505,000000,19.64,20.35,19.35,19.5,5044,0
+BLCN.US,D,20250506,000000,18.81,20.3,18.71,19.25,9723,0
+BLCN.US,D,20250507,000000,19.33,21.3299,18.71,20.19,5037,0
+BLCN.US,D,20250508,000000,22.21,22.21,20.11,21.04,20311,0
+BLCN.US,D,20250509,000000,21.4792,21.4792,20,20.6,3370,0
+BLCN.US,D,20250512,000000,21.02,21.96,18.55,21.12,7337,0
+BLCN.US,D,20250513,000000,20.32,22.93,20.32,21.56,3677,0
+BLCN.US,D,20250514,000000,22.3,22.3,20.0001,20.52,8908,0
+BLCN.US,D,20250515,000000,21.52,22.4426,19.5,21.55,7775,0
+BLCN.US,D,20250516,000000,19.4,22.5,19.4,21.725,6309,0
+BLCN.US,D,20250519,000000,20.67,22.7,20.67,21.39,4808,0
+BLCN.US,D,20250520,000000,22.1382,22.3,21.4,22.3,4693,0
+BLCN.US,D,20250521,000000,21.99,22.3,20.0001,21.2,7276,0
+BLCN.US,D,20250522,000000,22.06,22.44,21.81,22.35,9183,0
+BLCN.US,D,20250523,000000,21.93,22.79,21.0224,21.68,13792,0
+BLCN.US,D,20250527,000000,21.63,22,20,21.3,12608,0
+BLCN.US,D,20250528,000000,20.66,20.74,19.47,20.58,13480,0
+BLCN.US,D,20250529,000000,20.1,21.8,20.1,20.77,15755,0
+BLCN.US,D,20250530,000000,20.42,21.99,20.22,21.54,5036,0
+BLCN.US,D,20250602,000000,21.61,21.77,19.36,21.77,4012,0
+BLCN.US,D,20250603,000000,20.82,22.0982,20.82,21.9712,27217,0
+BLCN.US,D,20250604,000000,21.5,22.33,21.1001,22.33,12597,0
+BLCN.US,D,20250605,000000,22.98,22.98,20.77,22.05,9319,0
+BLCN.US,D,20250606,000000,22.1,22.82,21.845,22.25,7698,0
+BLCN.US,D,20250609,000000,22.2,22.88,21,22.12,7382,0
+BLCN.US,D,20250610,000000,21.8,23,21.7862,22.66,11929,0
+BLCN.US,D,20250611,000000,22.67,22.79,22.2001,22.5,3660,0
+BLCN.US,D,20250612,000000,22.8166,22.8166,21.6825,22.41,5800,0
+BLCN.US,D,20250613,000000,21.61,22.6,21.225,22.25,30470,0
+BLCN.US,D,20250616,000000,22.25,23,21.737,22.97,10733,0
+BLCN.US,D,20250617,000000,22.84,22.84,22,22.26,6270,0
+BLCN.US,D,20250618,000000,22.2,23.2583,22.2,22.65,4708,0
+BLCN.US,D,20250620,000000,22.26,22.69,22.12,22.12,3068,0
+BLCN.US,D,20250623,000000,21.71,22.35,21.41,21.46,8646,0
+BLCN.US,D,20250624,000000,21.4,22.9,21.4,22.12,9430,0
+BLCN.US,D,20250625,000000,22.11,22.995,21.36,22.45,74186,0
+BLCN.US,D,20250626,000000,22.08,22.999,21.3601,22.77,11155,0
+BLCN.US,D,20250627,000000,22.41,23.35,21.7001,22.82,6728,0
+BLCN.US,D,20250630,000000,22.31,24.3199,22.05,23.32,25983,0
+BLCN.US,D,20250701,000000,23.19,23.775,23,23.55,13861,0
+BLCN.US,D,20250702,000000,22.8,24.2368,22.8,23.9,17207,0
+BLCN.US,D,20250703,000000,23.5,24.78,23.5,23.81,20258,0
+BLCN.US,D,20250707,000000,23.52,24.289,23.07,23.98,24486,0
+BLCN.US,D,20250708,000000,24.01,24.629,23.7101,24.36,19417,0
+BLCN.US,D,20250709,000000,24.05,25,23.99,24.35,12740,0
+BLCN.US,D,20250710,000000,24,24.84,23.8201,24.45,5517,0
+BLCN.US,D,20250711,000000,24.21,24.8848,23.97,24.53,9673,0
+BLCN.US,D,20250714,000000,24.47,25,24.3,24.86,8517,0
+BLCN.US,D,20250715,000000,24.86,25,24.51,24.58,3149,0
+BLCN.US,D,20250716,000000,24.65,25,24.58,24.8,10078,0
+BLCN.US,D,20250717,000000,24.66,25.66,24.6,25.3,17999,0
+BLCN.US,D,20250718,000000,25.2,25.81,24.7397,25.5065,11373,0
+BLCN.US,D,20250721,000000,25.03,26.29,24.8,25.5524,8258,0
+BLCN.US,D,20250722,000000,25.41,25.41,24.802,24.97,6405,0
+BLCN.US,D,20250723,000000,25.2,25.665,24.24,24.785,3988,0
+BLCN.US,D,20250724,000000,24.02,25.5,24.02,24.815,9501,0
+BLCN.US,D,20250725,000000,25.54,25.54,24.55,25.23,5172,0
+BLCN.US,D,20250728,000000,25,25.5,24.07,24.42,20698,0
+BLCN.US,D,20250729,000000,24.32,25.3899,23.96,24.215,18416,0
+BLCN.US,D,20250730,000000,24.38,24.55,23.85,24.21,9038,0
+BLCN.US,D,20250731,000000,24.0575,25.19,23.9436,24.29,13250,0
+BLCN.US,D,20250801,000000,23.41,24.7419,22.76,23.7,7139,0
+BLCN.US,D,20250804,000000,24.05,24.086,23.5244,23.75,3765,0
+BLCN.US,D,20250805,000000,23.75,24.17,23.2501,23.6018,5451,0
+BLCN.US,D,20250806,000000,23.6,24.0536,23.27,23.385,14103,0
+BLCN.US,D,20250807,000000,23.25,24.51,23.25,23.8456,3900,0
+BLCN.US,D,20250808,000000,23.43,23.86,23.39,23.63,3448,0
+BLCN.US,D,20250811,000000,23.57,24.2218,23.48,23.9761,8454,0
+BLCN.US,D,20250812,000000,23.69,24.1484,23.39,23.6997,52412,0
+BLCN.US,D,20250813,000000,23.72,24.08,23.38,23.765,18652,0
+BLCN.US,D,20250814,000000,23.06,23.46,23.0001,23.25,5604,0
+BLCN.US,D,20250815,000000,23.1,24.15,23,23.99,26441,0
+BLCN.US,D,20250818,000000,23.54,24.46,23.54,24.39,6634,0
+BLCN.US,D,20250819,000000,23.45,24.4999,23.0001,23.425,7223,0
+BLCN.US,D,20250820,000000,23.38,23.8654,23.0001,23.435,2317,0
+BLCN.US,D,20250821,000000,23.26,23.623,23.0001,23.29,2732,0
+BLCN.US,D,20250822,000000,23.69,24,23.2101,23.8354,4039,0
+BLCN.US,D,20250825,000000,23.7,23.99,23.2001,23.8,7122,0
+BLCN.US,D,20250826,000000,23.8,24,23.3915,23.595,5368,0
+BLCN.US,D,20250827,000000,23.98,24.37,23.3,23.745,7584,0
+BLCN.US,D,20250828,000000,24.15,24.5843,23.3001,24.3897,5009,0
+BLCN.US,D,20250829,000000,24.46,24.46,23.729,24.3664,8352,0
+BLCN.US,D,20250902,000000,23.72,25,23.3,24.15,3246,0
+BLCN.US,D,20250903,000000,23.85,24.35,23.8,24.15,3454,0
+BLCN.US,D,20250904,000000,23.86,24.0745,23.475,23.83,4432,0
+BLCN.US,D,20250905,000000,23.81,25,23.0001,24,13010,0
+BLCN.US,D,20250908,000000,23.5,24.17,23.5,24.12,9764,0
+BLCN.US,D,20250909,000000,23.8,25.01,23.2501,25.01,11455,0
+BLCN.US,D,20250910,000000,24.76,25.93,24.25,24.9829,5837,0
+BLCN.US,D,20250911,000000,24.69,26.9703,23.5,25.22,14277,0
+BLCN.US,D,20250912,000000,24.81,26.2199,24.81,25.9,16014,0
+BLCN.US,D,20250915,000000,25.91,26.52,25.91,26.345,13105,0
+BLCN.US,D,20250916,000000,25.91,27.23,25.91,26.592,62667,0
+BLCN.US,D,20250917,000000,26.63,27.5,25.5,26.82,5024,0
+BLCN.US,D,20250918,000000,27.39,28.28,27.04,27.89,8461,0
+BLCN.US,D,20250919,000000,28.14,28.25,27.1,27.6335,10749,0
+BLCN.US,D,20250922,000000,26.66,28.51,26.5875,27.9295,12910,0
+BLCN.US,D,20250923,000000,27.31,28.82,27.31,27.9909,209660,0
+BLCN.US,D,20250924,000000,28.73,28.9999,28.2901,28.4228,11681,0
+BLCN.US,D,20250925,000000,27.64,28.99,25.58,26.7837,13122,0
+BLCN.US,D,20250926,000000,26.52,27.33,25.65,27.3,6663,0
+BLCN.US,D,20250929,000000,27.5,28.005,25.9725,28.005,26579,0
+BLCN.US,D,20250930,000000,27.9,28.08,26.3901,27.67,8169,0
+BLCN.US,D,20251001,000000,27.21,29,27,27.9388,9443,0
+BLCN.US,D,20251002,000000,28.9005,28.9005,27,27.76,2669,0
+BLCN.US,D,20251003,000000,27.78,29,27.1017,28.5,7975,0
+BLCN.US,D,20251006,000000,29.6,29.7002,27.7671,28.795,9004,0
+BLCN.US,D,20251007,000000,28.8,29.67,28,28.7224,5017,0
+BLCN.US,D,20251008,000000,28.72,29.7,28.17,28.945,5820,0
+BLCN.US,D,20251009,000000,28.41,29.97,28.32,29.12,10053,0
+BLCN.US,D,20251010,000000,29.99,30.02,28.0197,28.2931,6643,0
+BLCN.US,D,20251013,000000,28.38,28.625,28.2462,28.625,4001,0
+BLCN.US,D,20251014,000000,28.71,29.8,28.6832,29.1052,7824,0
+BLCN.US,D,20251015,000000,29.02,29.3958,28.0489,29.3958,3154,0
+BLCN.US,D,20251016,000000,29.505,29.505,28.7378,28.7378,5926,0
+BLCN.US,D,20251017,000000,28.36,28.56,28.07,28.4233,5024,0
+BLCN.US,D,20251020,000000,28.11,30,28,28.7764,12348,0
+BLCN.US,D,20251021,000000,28.35,29.48,28.0001,28.85,14118,0
+BLCN.US,D,20251022,000000,28.51,28.51,27.29,27.85,11554,0
+BLCN.US,D,20251023,000000,28.06,28.81,27.32,28.81,7625,0
+BLCN.US,D,20251024,000000,28.59,29.64,27.29,29.26,5876,0
+BLCN.US,D,20251027,000000,29.26,30,28,29.73,10326,0
+BLCN.US,D,20251028,000000,29.66,30.5,27.5,28.8873,5740,0
+BLCN.US,D,20251029,000000,28.95,29.87,27.5,28.97,8328,0
+BLCN.US,D,20251030,000000,29.26,29.26,28.0001,28.3759,23461,0
+BLCN.US,D,20251031,000000,28.95,29.27,28.0001,28.5,9029,0
+BLCN.US,D,20251103,000000,28.99,29.3307,28.3508,28.5615,9626,0
+BLCN.US,D,20251104,000000,28.01,28.43,27.5,27.7733,9640,0
+BLCN.US,D,20251105,000000,27.71,28.48,27.5001,28.0222,9747,0
+BLCN.US,D,20251106,000000,28.05,28.05,26.5,27.2091,6186,0
+BLCN.US,D,20251107,000000,26.54,26.8704,25.935,26.8704,3604,0
+BLCN.US,D,20251110,000000,27.35,27.9084,26.0722,27.3716,7072,0
+BLCN.US,D,20251111,000000,26.27,26.94,26.08,26.5572,2199,0
+BLCN.US,D,20251112,000000,26.65,26.65,26.08,26.42,2366,0
+BLCN.US,D,20251113,000000,25.76,26.445,25.0063,25.2979,3199,0
+BLCN.US,D,20251114,000000,24.74,25.53,24.74,25.161,3619,0
+BLCN.US,D,20251117,000000,24.57,24.8,23.96,24.3365,5422,0
+BLCN.US,D,20251118,000000,24.3,24.4476,23.9601,24.36,2767,0
+BLCN.US,D,20251119,000000,24.5,24.5,24,24.4368,4955,0
+BLCN.US,D,20251120,000000,25.31,25.31,23.7,23.7,4845,0
+BLCN.US,D,20251121,000000,23.9,23.9,23.125,23.5912,2651,0
+BLCN.US,D,20251124,000000,23.53,25.5,23.53,24.74,4629,0
+BLCN.US,D,20251125,000000,25.31,25.31,24.17,24.85,1732,0
+BLCN.US,D,20251126,000000,25,26.85,24,25.5,7107,0
+BLCN.US,D,20251128,000000,25.84,26.2356,25.52,25.875,1323,0
+BLCN.US,D,20251201,000000,25.53,25.53,22.62,25.15,5603,0
+BLCN.US,D,20251202,000000,25.69,25.69,23,23,6579,0
+BLCN.US,D,20251203,000000,25.95,25.95,23.73,25.32,10285,0
+BLCN.US,D,20251204,000000,24.42,25.97,23.8301,25.53,13893,0
+BLCN.US,D,20251205,000000,25.56,25.71,23.0001,25.41,4223,0
+BLCN.US,D,20251208,000000,25.56,25.9,25.295,25.6,12095,0
+BLCN.US,D,20251209,000000,25.5,26.36,23.6,25.84,19929,0
+BLCN.US,D,20251210,000000,25.94,26.3,24.85,25.87,16470,0
+BLCN.US,D,20251211,000000,26.86,26.86,25.035,25.9,12099,0
+BLCN.US,D,20251212,000000,25.9,26,25.25,25.25,1796,0
+BLCN.US,D,20251215,000000,25.3,25.3,24.25,24.75,3666,0
+BLCN.US,D,20251216,000000,24.6,24.8,24.3501,24.6743,2181,0
+BLCN.US,D,20251217,000000,25.15,25.15,24.01,24.3026,8593,0
+BLCN.US,D,20251218,000000,24.39,24.65,23.5625,24.0754,9437,0
+BLCN.US,D,20251219,000000,24.24,24.84,23.5,24.46,17231,0
+BLCN.US,D,20251222,000000,24.8,24.99,23.5001,24.75,27410,0
+BLCN.US,D,20251223,000000,24.93,24.93,23.5001,24.6,17729,0
+BLCN.US,D,20251224,000000,24.7,24.7,24.2498,24.5,4325,0
+BLCN.US,D,20251226,000000,24.75,24.94,24.2001,24.4,5539,0
+BLCN.US,D,20251229,000000,24.06,25,24.06,24.35,8235,0
+BLCN.US,D,20251230,000000,24.36,24.5,23.51,24.3158,6601,0
+BLCN.US,D,20251231,000000,24.32,24.45,23.674,23.95,9337,0
+BLCN.US,D,20260102,000000,24.25,25.095,23.6,24.05,25838,0
+BLCN.US,D,20260105,000000,24.65,25.25,24.3,24.61,16853,0
+BLCN.US,D,20260106,000000,24.55,24.8,24.1278,24.75,9393,0
+BLCN.US,D,20260107,000000,24.7,24.966,23.6,24.87,18218,0
+BLCN.US,D,20260108,000000,24.71,24.77,24.1,24.72,6614,0
+BLCN.US,D,20260109,000000,24.9,24.95,24.6384,24.89,9227,0
+BLCN.US,D,20260112,000000,24.02,25.19,24.02,25.1,5596,0
+BLCN.US,D,20260113,000000,24.9,25.15,24.595,24.94,7251,0
+BLCN.US,D,20260114,000000,25.25,25.25,24.46,24.92,8503,0
+BLCN.US,D,20260115,000000,25.15,25.15,24.0001,25.01,11816,0
+BLCN.US,D,20260116,000000,25.4,25.4,24.0001,25.16,24876,0
+BLCN.US,D,20260120,000000,25.25,25.25,24,24.25,14073,0
+BLCN.US,D,20260121,000000,24.7,24.76,24.3,24.75,5001,0
+BLCN.US,D,20260122,000000,25.35,25.35,24.52,24.535,5410,0
+BLCN.US,D,20260123,000000,24.75,24.75,24.04,24.7,9121,0
+BLCN.US,D,20260126,000000,25.37,25.37,24.3204,24.65,9412,0
+BLCN.US,D,20260127,000000,24.85,25.05,22.79,24.5,27529,0
+BLCN.US,D,20260128,000000,25.15,25.2,24.513,25.2,6154,0
+BLCN.US,D,20260129,000000,24.78,24.78,24,24.685,4914,0
+BLCN.US,D,20260130,000000,24.35,24.5,23.8,23.8,4285,0
+BLCN.US,D,20260202,000000,23.46,23.79,22.9029,23.79,2491,0
+BLCN.US,D,20260203,000000,23.95,23.95,23.1,23.41,3074,0
+BLCN.US,D,20260204,000000,23.16,23.43,22.4,22.7681,60138,0
+BLCN.US,D,20260205,000000,23.15,23.335,21.3001,22.085,9096,0
+BLCN.US,D,20260206,000000,22.75,23.1949,22.1201,22.97,20231,0
+BLCN.US,D,20260209,000000,23.35,23.955,21.7086,23.93,19007,0
+BLCN.US,D,20260210,000000,24.45,24.45,23.32,23.32,15019,0
+BLCN.US,D,20260211,000000,23.95,23.95,23.01,23.4333,10163,0
+BLCN.US,D,20260212,000000,23.5,23.5,22.375,23.0069,6803,0
+BLCN.US,D,20260213,000000,23.59,23.59,22.45,23.25,26322,0
+BLCN.US,D,20260217,000000,23.99,23.99,22,22.58,20972,0
+BLCN.US,D,20260218,000000,22.55,23.03,21.9917,22.69,22838,0
diff --git a/daily/us/nasdaq etfs/brtr.us.txt b/daily/us/nasdaq etfs/brtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f88eb2b8378fd3d3d0da5e16f9390997ad9c340
--- /dev/null
+++ b/daily/us/nasdaq etfs/brtr.us.txt	
@@ -0,0 +1,545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRTR.US,D,20231215,000000,51.24,51.29,51.15,51.2643,11842,0
+BRTR.US,D,20231218,000000,51.22,51.22,51.075,51.125,76403,0
+BRTR.US,D,20231219,000000,51.2,51.265,51.16,51.205,32439,0
+BRTR.US,D,20231220,000000,51.2696,51.34,51.25,51.335,24930,0
+BRTR.US,D,20231221,000000,51.45,51.45,51.27,51.35,22162,0
+BRTR.US,D,20231222,000000,51.48,51.48,51.32,51.32,23445,0
+BRTR.US,D,20231226,000000,51.4,51.425,51.32,51.36,33790,0
+BRTR.US,D,20231227,000000,51.57,51.57,51.47,51.47,55441,0
+BRTR.US,D,20231228,000000,51.54,51.57,51.46,51.48,14372,0
+BRTR.US,D,20231229,000000,51.4,51.475,51.3763,51.415,9862,0
+BRTR.US,D,20240102,000000,51.2,51.2459,51.1603,51.165,8718,0
+BRTR.US,D,20240103,000000,51.01,51.13,50.985,51.1111,36244,0
+BRTR.US,D,20240104,000000,50.98,50.98,50.85,50.8955,14125,0
+BRTR.US,D,20240105,000000,50.75,50.9501,50.7274,50.77,3331,0
+BRTR.US,D,20240108,000000,50.8729,50.92,50.8729,50.92,1688,0
+BRTR.US,D,20240109,000000,50.95,50.95,50.91,50.93,5010,0
+BRTR.US,D,20240110,000000,50.962,50.962,50.89,50.89,5838,0
+BRTR.US,D,20240111,000000,50.9,51.07,50.84,51.05,6726,0
+BRTR.US,D,20240112,000000,51.19,51.28,51.18,51.19,16375,0
+BRTR.US,D,20240116,000000,51.06,51.08,50.83,50.89,20820,0
+BRTR.US,D,20240117,000000,50.68,50.73,50.6182,50.73,8503,0
+BRTR.US,D,20240118,000000,50.71,50.7199,50.61,50.62,1761,0
+BRTR.US,D,20240119,000000,50.57,50.6499,50.5,50.635,6421,0
+BRTR.US,D,20240122,000000,50.805,50.83,50.7302,50.76,5462,0
+BRTR.US,D,20240123,000000,50.69,50.69,50.6,50.64,4792,0
+BRTR.US,D,20240124,000000,50.77,50.7701,50.54,50.545,1946,0
+BRTR.US,D,20240125,000000,50.71,50.76,50.67,50.76,5218,0
+BRTR.US,D,20240126,000000,50.7294,50.73,50.67,50.73,1480,0
+BRTR.US,D,20240129,000000,50.78,50.95,50.78,50.95,3925,0
+BRTR.US,D,20240130,000000,50.92,51.02,50.855,51.02,9253,0
+BRTR.US,D,20240131,000000,51.16,51.29,51.16,51.1878,2959,0
+BRTR.US,D,20240201,000000,51.24,51.42,51.24,51.3128,2804,0
+BRTR.US,D,20240202,000000,50.93,50.95,50.7802,50.88,6094,0
+BRTR.US,D,20240205,000000,50.56,50.57,50.42,50.46,8669,0
+BRTR.US,D,20240206,000000,50.6,50.705,50.585,50.705,1606,0
+BRTR.US,D,20240207,000000,50.68,50.76,50.64,50.65,4372,0
+BRTR.US,D,20240208,000000,50.46,50.55,50.422,50.49,8126,0
+BRTR.US,D,20240209,000000,50.38,50.405,50.38,50.405,1881,0
+BRTR.US,D,20240212,000000,50.44,50.5,50.36,50.47,4486,0
+BRTR.US,D,20240213,000000,50.2,50.2,50.005,50.005,5012,0
+BRTR.US,D,20240214,000000,50.03,50.21,50.02,50.19,5872,0
+BRTR.US,D,20240215,000000,50.37,50.38,50.245,50.3298,4119,0
+BRTR.US,D,20240216,000000,50.3,50.3,50.15,50.19,5062,0
+BRTR.US,D,20240220,000000,50.2819,50.29,50.22,50.25,8948,0
+BRTR.US,D,20240221,000000,50.22,50.22,50.06,50.0822,4532,0
+BRTR.US,D,20240222,000000,50.08,50.13,50.0601,50.13,3434,0
+BRTR.US,D,20240223,000000,50.1801,50.3898,50.1801,50.385,4868,0
+BRTR.US,D,20240226,000000,50.36,50.36,50.24,50.24,1565,0
+BRTR.US,D,20240227,000000,50.31,50.31,50.16,50.16,200153,0
+BRTR.US,D,20240228,000000,50.2625,50.2625,50.2625,50.2625,333,0
+BRTR.US,D,20240229,000000,50.42,50.43,50.3,50.35,4336,0
+BRTR.US,D,20240301,000000,50.07,50.36,50.07,50.35,6160,0
+BRTR.US,D,20240304,000000,50.245,50.2699,50.222,50.255,2259,0
+BRTR.US,D,20240305,000000,50.36,50.5199,50.35,50.51,4723,0
+BRTR.US,D,20240306,000000,50.62,50.69,50.56,50.615,8621,0
+BRTR.US,D,20240307,000000,50.66,50.71,50.615,50.7,4937,0
+BRTR.US,D,20240308,000000,50.7995,50.7995,50.715,50.78,2230,0
+BRTR.US,D,20240311,000000,50.73,50.795,50.7024,50.726,3566,0
+BRTR.US,D,20240312,000000,50.67,50.67,50.57,50.605,2387,0
+BRTR.US,D,20240313,000000,50.57,50.575,50.5001,50.5747,3418,0
+BRTR.US,D,20240314,000000,50.33,50.33,50.23,50.24,12327,0
+BRTR.US,D,20240315,000000,50.2,50.28,50.2,50.25,1752,0
+BRTR.US,D,20240318,000000,50.185,50.19,50.18,50.19,972,0
+BRTR.US,D,20240319,000000,50.1,50.29,50.1,50.28,4996,0
+BRTR.US,D,20240320,000000,50.36,50.48,50.36,50.42,3516,0
+BRTR.US,D,20240321,000000,50.3932,50.45,50.375,50.43,5382,0
+BRTR.US,D,20240322,000000,50.586,50.586,50.54,50.57,1809,0
+BRTR.US,D,20240325,000000,50.485,50.53,50.46,50.52,4345,0
+BRTR.US,D,20240326,000000,50.43,50.58,50.43,50.58,3655,0
+BRTR.US,D,20240327,000000,50.5568,50.7,50.5568,50.7,3191,0
+BRTR.US,D,20240328,000000,50.56,50.71,50.56,50.65,14875,0
+BRTR.US,D,20240401,000000,50.36,50.36,50.05,50.12,7776,0
+BRTR.US,D,20240402,000000,50,50.08,49.92,50.08,2986,0
+BRTR.US,D,20240403,000000,49.93,50.11,49.93,50.11,2831,0
+BRTR.US,D,20240404,000000,50.13,50.2,50.0401,50.2,6161,0
+BRTR.US,D,20240405,000000,50.06,50.06,49.94,49.95,9636,0
+BRTR.US,D,20240408,000000,49.88,49.99,49.85,49.99,8545,0
+BRTR.US,D,20240409,000000,50.09,50.14,50.09,50.1,4214,0
+BRTR.US,D,20240410,000000,49.77,49.77,49.501,49.52,5864,0
+BRTR.US,D,20240411,000000,49.505,49.54,49.39,49.49,15583,0
+BRTR.US,D,20240412,000000,49.56,49.7,49.56,49.62,4687,0
+BRTR.US,D,20240415,000000,49.29,49.34,49.2804,49.3,6295,0
+BRTR.US,D,20240416,000000,49.0752,49.18,49.0752,49.15,9889,0
+BRTR.US,D,20240417,000000,49.245,49.392,49.245,49.39,3702,0
+BRTR.US,D,20240418,000000,49.2797,49.3,49.18,49.26,11285,0
+BRTR.US,D,20240419,000000,49.33,49.385,49.33,49.34,5324,0
+BRTR.US,D,20240422,000000,49.3,49.39,49.3,49.38,4656,0
+BRTR.US,D,20240423,000000,49.43,49.5066,49.43,49.49,1946,0
+BRTR.US,D,20240424,000000,49.2806,49.37,49.2806,49.37,6939,0
+BRTR.US,D,20240425,000000,49.1203,49.2,49.1202,49.17,5994,0
+BRTR.US,D,20240426,000000,49.27,49.3147,49.25,49.31,12722,0
+BRTR.US,D,20240429,000000,49.4029,49.44,49.36,49.44,2067,0
+BRTR.US,D,20240430,000000,49.3499,49.3499,49.2463,49.2463,7252,0
+BRTR.US,D,20240501,000000,49.11,49.35,49.11,49.21,14095,0
+BRTR.US,D,20240502,000000,49.19,49.47,49.19,49.45,7163,0
+BRTR.US,D,20240503,000000,49.6951,49.6951,49.5696,49.69,6053,0
+BRTR.US,D,20240506,000000,49.69,49.78,49.65,49.77,8896,0
+BRTR.US,D,20240507,000000,49.83,49.92,49.8299,49.86,11490,0
+BRTR.US,D,20240508,000000,49.764,49.79,49.75,49.78,6838,0
+BRTR.US,D,20240509,000000,49.722,49.89,49.722,49.8863,6413,0
+BRTR.US,D,20240510,000000,49.76,49.78,49.73,49.77,6115,0
+BRTR.US,D,20240513,000000,49.81,49.815,49.79,49.79,4992,0
+BRTR.US,D,20240514,000000,49.84,49.94,49.84,49.93,5350,0
+BRTR.US,D,20240515,000000,50.22,50.26,50.155,50.256,14768,0
+BRTR.US,D,20240516,000000,50.24,50.24,50.18,50.18,10712,0
+BRTR.US,D,20240517,000000,50.09,50.09,50.04,50.05,1938,0
+BRTR.US,D,20240520,000000,50.01,50.01,49.9999,50,1743,0
+BRTR.US,D,20240521,000000,50.09,50.11,50.074,50.11,10264,0
+BRTR.US,D,20240522,000000,50.0265,50.05,50.01,50.01,4683,0
+BRTR.US,D,20240523,000000,49.8401,49.89,49.8399,49.8451,3657,0
+BRTR.US,D,20240524,000000,49.87,49.93,49.859,49.91,5813,0
+BRTR.US,D,20240528,000000,49.87,49.875,49.755,49.77,13235,0
+BRTR.US,D,20240529,000000,49.55,49.55,49.4998,49.55,4025,0
+BRTR.US,D,20240530,000000,49.61,49.7316,49.61,49.715,3395,0
+BRTR.US,D,20240531,000000,49.87,49.93,49.8699,49.9075,33195,0
+BRTR.US,D,20240603,000000,49.91,50,49.91,49.9765,3180,0
+BRTR.US,D,20240604,000000,50.09,50.15,50.085,50.15,2089,0
+BRTR.US,D,20240605,000000,50.24,50.3,50.15,50.3,6414,0
+BRTR.US,D,20240606,000000,50.2401,50.3715,50.2401,50.325,3413,0
+BRTR.US,D,20240607,000000,49.95,49.97,49.92,49.92,6151,0
+BRTR.US,D,20240610,000000,49.83,49.86,49.7893,49.82,5867,0
+BRTR.US,D,20240611,000000,49.96,50.025,49.96,50.025,150,0
+BRTR.US,D,20240612,000000,50.41,50.4495,50.26,50.27,7054,0
+BRTR.US,D,20240613,000000,50.38,50.5,50.3752,50.4825,6931,0
+BRTR.US,D,20240614,000000,50.54,50.59,50.5117,50.55,3862,0
+BRTR.US,D,20240617,000000,50.32,50.37,50.28,50.365,4722,0
+BRTR.US,D,20240618,000000,50.4313,50.59,50.4299,50.5624,12899,0
+BRTR.US,D,20240620,000000,50.38,50.48,50.38,50.48,498,0
+BRTR.US,D,20240621,000000,50.45,50.4918,50.42,50.49,1057,0
+BRTR.US,D,20240624,000000,50.5,50.55,50.49,50.525,4010,0
+BRTR.US,D,20240625,000000,50.56,50.585,50.51,50.565,5273,0
+BRTR.US,D,20240626,000000,50.35,50.35,50.23,50.31,7654,0
+BRTR.US,D,20240627,000000,50.4,50.44,50.3652,50.39,21371,0
+BRTR.US,D,20240628,000000,50.35,50.35,50.16,50.16,11229,0
+BRTR.US,D,20240701,000000,49.98,49.98,49.6399,49.66,34883,0
+BRTR.US,D,20240702,000000,49.7601,49.81,49.75,49.81,848,0
+BRTR.US,D,20240703,000000,50.05,50.07,50.0359,50.05,1546,0
+BRTR.US,D,20240705,000000,50.205,50.36,50.205,50.335,5515,0
+BRTR.US,D,20240708,000000,50.34,50.38,50.32,50.37,5275,0
+BRTR.US,D,20240709,000000,50.28,50.35,50.26,50.31,11741,0
+BRTR.US,D,20240710,000000,50.3199,50.41,50.314,50.37,4846,0
+BRTR.US,D,20240711,000000,50.64,50.71,50.6278,50.6278,10888,0
+BRTR.US,D,20240712,000000,50.68,50.7547,50.68,50.7547,5114,0
+BRTR.US,D,20240715,000000,50.63,50.75,50.63,50.65,8949,0
+BRTR.US,D,20240716,000000,50.71,50.88,50.71,50.865,9528,0
+BRTR.US,D,20240717,000000,50.8,50.92,50.76,50.9099,2603,0
+BRTR.US,D,20240718,000000,50.8595,50.8595,50.7795,50.7795,9889,0
+BRTR.US,D,20240719,000000,50.64,50.69,50.63,50.6379,11342,0
+BRTR.US,D,20240722,000000,50.7,50.7,50.575,50.6399,5579,0
+BRTR.US,D,20240723,000000,50.665,50.72,50.65,50.65,12286,0
+BRTR.US,D,20240724,000000,50.63,50.63,50.5152,50.5242,7949,0
+BRTR.US,D,20240725,000000,50.54,50.6,50.5352,50.56,2759,0
+BRTR.US,D,20240726,000000,50.72,50.8,50.71,50.7764,4487,0
+BRTR.US,D,20240729,000000,50.93,50.93,50.81,50.855,7123,0
+BRTR.US,D,20240730,000000,50.87,50.95,50.8199,50.9347,28509,0
+BRTR.US,D,20240731,000000,50.99,51.2,50.95,51.15,8237,0
+BRTR.US,D,20240801,000000,51.16,51.23,51.1599,51.2044,10647,0
+BRTR.US,D,20240802,000000,51.46,51.74,51.46,51.74,4684,0
+BRTR.US,D,20240805,000000,52.04,52.04,51.6701,51.7538,19983,0
+BRTR.US,D,20240806,000000,51.61,51.61,51.3654,51.38,20449,0
+BRTR.US,D,20240807,000000,51.25,51.28,51.17,51.225,10699,0
+BRTR.US,D,20240808,000000,51.09,51.189,51.085,51.17,9505,0
+BRTR.US,D,20240809,000000,51.39,51.39,51.315,51.342,3267,0
+BRTR.US,D,20240812,000000,51.394,51.47,51.394,51.4449,6346,0
+BRTR.US,D,20240813,000000,51.55,51.65,51.5463,51.65,2958,0
+BRTR.US,D,20240814,000000,51.66,51.77,51.66,51.77,12861,0
+BRTR.US,D,20240815,000000,51.47,51.6,51.463,51.6,6073,0
+BRTR.US,D,20240816,000000,51.6,51.64,51.55,51.64,2208,0
+BRTR.US,D,20240819,000000,51.6553,51.79,51.6553,51.72,4217,0
+BRTR.US,D,20240820,000000,51.79,51.919,51.79,51.86,12752,0
+BRTR.US,D,20240821,000000,51.93,52.089,51.91,52.005,31692,0
+BRTR.US,D,20240822,000000,51.83,51.83,51.76,51.79,4060,0
+BRTR.US,D,20240823,000000,51.97,52.03,51.89,51.97,6162,0
+BRTR.US,D,20240826,000000,52.1,52.1,51.98,51.98,7717,0
+BRTR.US,D,20240827,000000,51.93,52.02,51.8689,52.02,9576,0
+BRTR.US,D,20240828,000000,51.97,51.99,51.92,51.93,9926,0
+BRTR.US,D,20240829,000000,51.84,51.87,51.8137,51.855,8640,0
+BRTR.US,D,20240830,000000,51.8266,51.87,51.72,51.72,6619,0
+BRTR.US,D,20240903,000000,51.7265,51.76,51.7052,51.73,3891,0
+BRTR.US,D,20240904,000000,51.77,51.98,51.77,51.96,13227,0
+BRTR.US,D,20240905,000000,52.05,52.1,51.975,52.06,197441,0
+BRTR.US,D,20240906,000000,52.02,52.25,52.0117,52.1842,10726,0
+BRTR.US,D,20240909,000000,52.13,52.205,52.0963,52.2,11399,0
+BRTR.US,D,20240910,000000,52.2,52.35,52.2,52.3255,12323,0
+BRTR.US,D,20240911,000000,52.3699,52.39,52.3199,52.365,5674,0
+BRTR.US,D,20240912,000000,52.37,52.37,52.25,52.3146,10157,0
+BRTR.US,D,20240913,000000,52.43,52.45,52.38,52.4188,3714,0
+BRTR.US,D,20240916,000000,52.51,52.59,52.43,52.57,12781,0
+BRTR.US,D,20240917,000000,52.6,52.6,52.49,52.5,7825,0
+BRTR.US,D,20240918,000000,52.38,52.56,52.35,52.35,9383,0
+BRTR.US,D,20240919,000000,52.2635,52.3136,52.2,52.31,7815,0
+BRTR.US,D,20240920,000000,52.27,52.365,52.25,52.33,5293,0
+BRTR.US,D,20240923,000000,52.17,52.34,52.15,52.3,34480,0
+BRTR.US,D,20240924,000000,52.2,52.35,52.2,52.31,27175,0
+BRTR.US,D,20240925,000000,52.21,52.21,52.1551,52.1551,2156,0
+BRTR.US,D,20240926,000000,52.1182,52.12,52,52.0969,42918,0
+BRTR.US,D,20240927,000000,52.23,52.34,52.205,52.2734,6959,0
+BRTR.US,D,20240930,000000,52.2499,52.28,52.19,52.1979,13385,0
+BRTR.US,D,20241001,000000,52.1,52.14,52.055,52.055,3475,0
+BRTR.US,D,20241002,000000,51.89,51.97,51.8799,51.9602,4563,0
+BRTR.US,D,20241003,000000,51.88,51.88,51.82,51.82,6035,0
+BRTR.US,D,20241004,000000,51.46,51.55,51.411,51.46,8967,0
+BRTR.US,D,20241007,000000,51.31,51.38,51.28,51.31,10839,0
+BRTR.US,D,20241008,000000,51.24,51.36,51.2268,51.36,18372,0
+BRTR.US,D,20241009,000000,51.32,51.32,51.24,51.24,6024,0
+BRTR.US,D,20241010,000000,51.17,51.25,51.13,51.25,6079,0
+BRTR.US,D,20241011,000000,51.15,51.26,51.15,51.22,15320,0
+BRTR.US,D,20241014,000000,51.07,51.15,51.07,51.15,1159,0
+BRTR.US,D,20241015,000000,51.32,51.41,51.32,51.37,3689,0
+BRTR.US,D,20241016,000000,51.48,51.4818,51.44,51.44,8194,0
+BRTR.US,D,20241017,000000,51.2203,51.24,51.19,51.23,7275,0
+BRTR.US,D,20241018,000000,51.28,51.28,51.2,51.2,5989,0
+BRTR.US,D,20241021,000000,50.9399,51,50.9,50.9,21038,0
+BRTR.US,D,20241022,000000,50.9,50.92,50.82,50.88,6450,0
+BRTR.US,D,20241023,000000,50.67,50.78,50.67,50.74,8837,0
+BRTR.US,D,20241024,000000,50.76,50.85,50.74,50.815,4925,0
+BRTR.US,D,20241025,000000,50.88,50.88,50.7,50.7,2996,0
+BRTR.US,D,20241028,000000,50.73,50.73,50.5782,50.63,3527,0
+BRTR.US,D,20241029,000000,50.46,50.68,50.43,50.64,13034,0
+BRTR.US,D,20241030,000000,50.82,50.82,50.61,50.61,3401,0
+BRTR.US,D,20241031,000000,50.54,50.65,50.4871,50.57,5874,0
+BRTR.US,D,20241101,000000,50.48,50.48,50.15,50.16,50603,0
+BRTR.US,D,20241104,000000,50.44,50.44,50.3006,50.37,3248,0
+BRTR.US,D,20241105,000000,50.36,50.47,50.25,50.4555,10719,0
+BRTR.US,D,20241106,000000,50.06,50.2313,50.0335,50.1727,9616,0
+BRTR.US,D,20241107,000000,50.31,50.54,50.31,50.51,7949,0
+BRTR.US,D,20241108,000000,50.61,50.65,50.5,50.55,24291,0
+BRTR.US,D,20241111,000000,50.41,50.6099,50.41,50.5,18499,0
+BRTR.US,D,20241112,000000,50.4,50.43,50.2273,50.24,6651,0
+BRTR.US,D,20241113,000000,50.44,50.465,50.185,50.2,5451,0
+BRTR.US,D,20241114,000000,50.29,50.29,50.18,50.18,7825,0
+BRTR.US,D,20241115,000000,50,50.24,50,50.16,36937,0
+BRTR.US,D,20241118,000000,50.12,50.23,50.1,50.205,6761,0
+BRTR.US,D,20241119,000000,50.33,50.38,50.28,50.28,14080,0
+BRTR.US,D,20241120,000000,50.21,50.29,50.21,50.23,2617,0
+BRTR.US,D,20241121,000000,50.318,50.318,50.1743,50.23,6288,0
+BRTR.US,D,20241122,000000,50.29,50.325,50.235,50.25,7358,0
+BRTR.US,D,20241125,000000,50.68,50.7205,50.61,50.7,10098,0
+BRTR.US,D,20241126,000000,50.77,50.77,50.5619,50.64,5072,0
+BRTR.US,D,20241127,000000,50.91,50.91,50.75,50.78,7951,0
+BRTR.US,D,20241129,000000,51.03,51.03,50.95,50.9868,2955,0
+BRTR.US,D,20241202,000000,51.24,51.24,50.41,50.58,7175,0
+BRTR.US,D,20241203,000000,50.68,50.68,50.49,50.49,7264,0
+BRTR.US,D,20241204,000000,50.36,50.66,50.36,50.645,9880,0
+BRTR.US,D,20241205,000000,50.55,50.7,50.5443,50.67,16216,0
+BRTR.US,D,20241206,000000,50.76,50.8,50.71,50.7728,5444,0
+BRTR.US,D,20241209,000000,50.74,50.74,50.68,50.68,13362,0
+BRTR.US,D,20241210,000000,50.51,50.5601,50.51,50.55,4658,0
+BRTR.US,D,20241211,000000,50.63,50.63,50.44,50.44,4088,0
+BRTR.US,D,20241212,000000,50.36,50.37,50.24,50.2512,17123,0
+BRTR.US,D,20241213,000000,50.115,50.12,50.025,50.04,19570,0
+BRTR.US,D,20241216,000000,50.15,50.15,49.995,50.045,63691,0
+BRTR.US,D,20241217,000000,49.98,50,49.96,49.98,31961,0
+BRTR.US,D,20241218,000000,49.8,49.89,49.47,49.5097,136206,0
+BRTR.US,D,20241219,000000,49.28,49.28,49.15,49.24,7446,0
+BRTR.US,D,20241220,000000,49.41,49.48,49.32,49.3981,42429,0
+BRTR.US,D,20241223,000000,49.29,49.39,49.23,49.23,37875,0
+BRTR.US,D,20241224,000000,49.1088,49.27,49.1088,49.26,6876,0
+BRTR.US,D,20241226,000000,49.14,49.33,49.14,49.3163,79791,0
+BRTR.US,D,20241227,000000,49.27,49.34,49.21,49.235,27330,0
+BRTR.US,D,20241230,000000,49.361,49.4,49.32,49.3876,137833,0
+BRTR.US,D,20241231,000000,49.39,49.4699,49.31,49.32,12963,0
+BRTR.US,D,20250102,000000,49.41,49.45,49.331,49.3654,8500,0
+BRTR.US,D,20250103,000000,49.41,49.41,49.27,49.295,11264,0
+BRTR.US,D,20250106,000000,49.26,49.3,49.24,49.2763,13889,0
+BRTR.US,D,20250107,000000,49.23,49.23,49.1097,49.11,31864,0
+BRTR.US,D,20250108,000000,48.99,49.16,48.99,49.12,74390,0
+BRTR.US,D,20250110,000000,48.868,48.95,48.85,48.8755,12918,0
+BRTR.US,D,20250113,000000,49.02,49.02,48.77,48.81,98049,0
+BRTR.US,D,20250114,000000,48.8,48.85,48.77,48.83,11142,0
+BRTR.US,D,20250115,000000,49.07,49.215,49.07,49.215,10189,0
+BRTR.US,D,20250116,000000,49.23,49.42,49.22,49.415,2524,0
+BRTR.US,D,20250117,000000,49.44,49.46,49.405,49.4305,20011,0
+BRTR.US,D,20250121,000000,49.54,49.57,49.52,49.56,7640,0
+BRTR.US,D,20250122,000000,49.57,49.57,49.49,49.515,8893,0
+BRTR.US,D,20250123,000000,49.36,49.49,49.36,49.43,14192,0
+BRTR.US,D,20250124,000000,49.39,49.51,49.39,49.47,29090,0
+BRTR.US,D,20250127,000000,49.57,49.7501,49.57,49.74,12373,0
+BRTR.US,D,20250128,000000,49.69,49.76,49.6852,49.7489,7203,0
+BRTR.US,D,20250129,000000,49.8,49.8,49.72,49.73,5367,0
+BRTR.US,D,20250130,000000,49.78,49.8499,49.7657,49.7834,13570,0
+BRTR.US,D,20250131,000000,49.79,49.8194,49.65,49.71,8928,0
+BRTR.US,D,20250203,000000,49.74,49.74,49.547,49.55,20289,0
+BRTR.US,D,20250204,000000,49.46,49.65,49.43,49.6454,20622,0
+BRTR.US,D,20250205,000000,49.84,49.94,49.81,49.885,25199,0
+BRTR.US,D,20250206,000000,49.84,49.9,49.82,49.885,270973,0
+BRTR.US,D,20250207,000000,49.72,49.7499,49.6692,49.7248,29944,0
+BRTR.US,D,20250210,000000,49.72,49.75,49.62,49.6522,22565,0
+BRTR.US,D,20250211,000000,49.6,49.62,49.575,49.61,42743,0
+BRTR.US,D,20250212,000000,49.38,49.5,49.265,49.355,241376,0
+BRTR.US,D,20250213,000000,49.51,49.645,49.5021,49.635,25011,0
+BRTR.US,D,20250214,000000,49.85,49.9,49.82,49.84,24144,0
+BRTR.US,D,20250218,000000,49.75,49.759,49.6201,49.6395,25623,0
+BRTR.US,D,20250219,000000,49.56,49.69,49.56,49.672,14886,0
+BRTR.US,D,20250220,000000,49.73,49.81,49.73,49.775,14228,0
+BRTR.US,D,20250221,000000,49.86,50.0299,49.86,49.99,16914,0
+BRTR.US,D,20250224,000000,50,50.115,49.96,50.1,31354,0
+BRTR.US,D,20250225,000000,50.26,50.37,50.26,50.33,23409,0
+BRTR.US,D,20250226,000000,50.35,50.49,50.3,50.49,13674,0
+BRTR.US,D,20250227,000000,50.35,50.42,50.3419,50.38,22567,0
+BRTR.US,D,20250228,000000,50.51,50.59,50.42,50.547,13876,0
+BRTR.US,D,20250303,000000,50.31,50.5201,50.2902,50.51,11891,0
+BRTR.US,D,20250304,000000,50.54,50.58,50.35,50.38,12515,0
+BRTR.US,D,20250305,000000,50.41,50.41,50.2226,50.225,17872,0
+BRTR.US,D,20250306,000000,50.16,50.21,50.065,50.165,16022,0
+BRTR.US,D,20250307,000000,50.31,50.31,50.1,50.125,10305,0
+BRTR.US,D,20250310,000000,50.29,50.3546,50.29,50.32,7709,0
+BRTR.US,D,20250311,000000,50.2812,50.34,50.15,50.15,27116,0
+BRTR.US,D,20250312,000000,50.01,50.1,50.01,50.055,23677,0
+BRTR.US,D,20250313,000000,50,50.21,49.9467,50.1953,32376,0
+BRTR.US,D,20250314,000000,50.055,50.1,50.045,50.065,59188,0
+BRTR.US,D,20250317,000000,50.16,50.16,50.1,50.1,22972,0
+BRTR.US,D,20250318,000000,50.1,50.2,50.07,50.185,25398,0
+BRTR.US,D,20250319,000000,50.11,50.3,50.1026,50.27,6815,0
+BRTR.US,D,20250320,000000,50.49,50.49,50.325,50.335,28659,0
+BRTR.US,D,20250321,000000,50.37,50.37,50.27,50.27,5130,0
+BRTR.US,D,20250324,000000,50.2,50.2,50.1,50.1,10769,0
+BRTR.US,D,20250325,000000,50.1,50.15,50.02,50.13,16255,0
+BRTR.US,D,20250326,000000,50.12,50.12,50.04,50.0556,21481,0
+BRTR.US,D,20250327,000000,50.01,50.01,49.96,50,14536,0
+BRTR.US,D,20250328,000000,50.17,50.245,50.12,50.21,28038,0
+BRTR.US,D,20250331,000000,50.3648,50.37,50.2801,50.36,8614,0
+BRTR.US,D,20250401,000000,50.26,50.27,50.2,50.2257,10661,0
+BRTR.US,D,20250402,000000,50.35,50.35,50.16,50.2058,8898,0
+BRTR.US,D,20250403,000000,50.42,50.52,50.4,50.415,33821,0
+BRTR.US,D,20250404,000000,50.67,50.68,50.4045,50.4045,56992,0
+BRTR.US,D,20250407,000000,50.3,50.3,49.86,49.94,36071,0
+BRTR.US,D,20250408,000000,49.62,49.76,49.44,49.44,36462,0
+BRTR.US,D,20250409,000000,49.09,49.7,48.9,49.7,59464,0
+BRTR.US,D,20250410,000000,49.43,49.49,49.08,49.1597,27336,0
+BRTR.US,D,20250411,000000,48.85,49,48.59,48.97,19238,0
+BRTR.US,D,20250414,000000,49.14,49.25,49.0915,49.21,21284,0
+BRTR.US,D,20250415,000000,49.26,49.41,49.26,49.3,13917,0
+BRTR.US,D,20250416,000000,49.36,49.48,49.3158,49.45,18021,0
+BRTR.US,D,20250417,000000,49.48,49.55,49.4,49.43,23234,0
+BRTR.US,D,20250421,000000,49.33,49.4,49.2,49.2,22291,0
+BRTR.US,D,20250422,000000,49.33,49.37,49.29,49.3161,27720,0
+BRTR.US,D,20250423,000000,49.75,49.81,49.4,49.465,194617,0
+BRTR.US,D,20250424,000000,49.58,49.78,49.58,49.7081,26731,0
+BRTR.US,D,20250425,000000,49.82,50.02,49.82,50.02,16626,0
+BRTR.US,D,20250428,000000,49.95,50.08,49.925,50.04,23690,0
+BRTR.US,D,20250429,000000,50.09,50.2399,50.09,50.18,12920,0
+BRTR.US,D,20250430,000000,50.14,50.17,50.02,50.07,314478,0
+BRTR.US,D,20250501,000000,50.01,50.011,49.79,49.84,17132,0
+BRTR.US,D,20250502,000000,49.68,49.68,49.5145,49.61,49137,0
+BRTR.US,D,20250505,000000,49.5,49.53,49.44,49.51,14917,0
+BRTR.US,D,20250506,000000,49.475,49.61,49.4495,49.61,13266,0
+BRTR.US,D,20250507,000000,49.74,49.795,49.73,49.79,9591,0
+BRTR.US,D,20250508,000000,49.7907,49.7907,49.61,49.61,16474,0
+BRTR.US,D,20250509,000000,49.59,49.6299,49.565,49.61,22014,0
+BRTR.US,D,20250512,000000,49.52,49.6,49.49,49.51,24931,0
+BRTR.US,D,20250513,000000,49.52,49.562,49.31,49.42,31890,0
+BRTR.US,D,20250514,000000,49.4,49.4,49.3,49.31,15296,0
+BRTR.US,D,20250515,000000,49.4,49.5,49.3494,49.5,23885,0
+BRTR.US,D,20250516,000000,49.72,49.73,49.6235,49.65,40322,0
+BRTR.US,D,20250519,000000,49.32,49.59,49.3,49.59,28213,0
+BRTR.US,D,20250520,000000,49.49,49.56,49.43,49.54,70952,0
+BRTR.US,D,20250521,000000,49.39,49.41,49.21,49.25,26002,0
+BRTR.US,D,20250522,000000,49.14,49.319,49.1389,49.3,38426,0
+BRTR.US,D,20250523,000000,49.36,49.36,49.27,49.32,28867,0
+BRTR.US,D,20250527,000000,49.58,49.68,49.54,49.67,32178,0
+BRTR.US,D,20250528,000000,49.58,49.6,49.5,49.54,42978,0
+BRTR.US,D,20250529,000000,49.61,49.78,49.61,49.73,122919,0
+BRTR.US,D,20250530,000000,49.68,49.82,49.67,49.79,58238,0
+BRTR.US,D,20250602,000000,49.5,49.54,49.42,49.47,44350,0
+BRTR.US,D,20250603,000000,49.6,49.6,49.475,49.5,60815,0
+BRTR.US,D,20250604,000000,49.63,49.825,49.63,49.7999,46366,0
+BRTR.US,D,20250605,000000,49.79,49.85,49.71,49.735,83714,0
+BRTR.US,D,20250606,000000,49.53,49.545,49.46,49.485,79419,0
+BRTR.US,D,20250609,000000,49.43,49.54,49.43,49.51,26103,0
+BRTR.US,D,20250610,000000,49.68,49.68,49.59,49.64,21929,0
+BRTR.US,D,20250611,000000,49.73,49.8,49.6947,49.795,25054,0
+BRTR.US,D,20250612,000000,49.9,49.9582,49.87,49.93,30172,0
+BRTR.US,D,20250613,000000,49.92,49.92,49.75,49.82,17217,0
+BRTR.US,D,20250616,000000,49.78,49.825,49.71,49.71,12651,0
+BRTR.US,D,20250617,000000,49.79,49.8392,49.74,49.82,9142,0
+BRTR.US,D,20250618,000000,49.87,49.918,49.8,49.85,22281,0
+BRTR.US,D,20250620,000000,49.83,49.94,49.81,49.93,13366,0
+BRTR.US,D,20250623,000000,50.0351,50.13,50.02,50.035,32754,0
+BRTR.US,D,20250624,000000,50.01,50.1899,50,50.17,17986,0
+BRTR.US,D,20250625,000000,50.18,50.27,50.15,50.27,19487,0
+BRTR.US,D,20250626,000000,50.28,50.4,50.24,50.39,46966,0
+BRTR.US,D,20250627,000000,50.39,50.44,50.325,50.37,21435,0
+BRTR.US,D,20250630,000000,50.46,50.56,50.41,50.535,22888,0
+BRTR.US,D,20250701,000000,50.28,50.29,50.195,50.27,373259,0
+BRTR.US,D,20250702,000000,50.17,50.23,50.17,50.23,49566,0
+BRTR.US,D,20250703,000000,50.15,50.19,50.119,50.1384,61315,0
+BRTR.US,D,20250707,000000,50.13,50.1504,49.99,50.025,153652,0
+BRTR.US,D,20250708,000000,49.91,49.97,49.8714,49.95,37704,0
+BRTR.US,D,20250709,000000,49.96,50.07,49.96,50.06,23308,0
+BRTR.US,D,20250710,000000,50.08,50.12,50.04,50.09,26438,0
+BRTR.US,D,20250711,000000,49.98,49.98,49.925,49.945,58275,0
+BRTR.US,D,20250714,000000,49.94,49.96,49.89,49.94,35425,0
+BRTR.US,D,20250715,000000,50.06,50.06,49.7747,49.8,35724,0
+BRTR.US,D,20250716,000000,49.86,49.9099,49.6,49.72,106618,0
+BRTR.US,D,20250717,000000,49.9,49.927,49.86,49.88,11744,0
+BRTR.US,D,20250718,000000,49.95,49.96,49.91,49.945,20328,0
+BRTR.US,D,20250721,000000,50.04,50.12,50.015,50.075,19827,0
+BRTR.US,D,20250722,000000,50.11,50.17,50.08,50.145,32251,0
+BRTR.US,D,20250723,000000,50.13,50.14,50.0804,50.105,10976,0
+BRTR.US,D,20250724,000000,50,50.1,49.97,50.0666,28847,0
+BRTR.US,D,20250725,000000,50.05,50.15,50.04,50.135,48774,0
+BRTR.US,D,20250728,000000,50.08,50.1,50.05,50.0953,30265,0
+BRTR.US,D,20250729,000000,50.11,50.28,50.11,50.275,15372,0
+BRTR.US,D,20250730,000000,50.18,50.25,50.16,50.1924,21943,0
+BRTR.US,D,20250731,000000,50.23,50.28,50.1849,50.1849,13217,0
+BRTR.US,D,20250801,000000,50.14,50.25,50.0801,50.235,25901,0
+BRTR.US,D,20250804,000000,50.46,50.47,50.31,50.4543,73548,0
+BRTR.US,D,20250805,000000,50.449,50.52,50.449,50.515,16495,0
+BRTR.US,D,20250806,000000,50.44,50.5,50.31,50.4745,28636,0
+BRTR.US,D,20250807,000000,50.49,50.52,50.42,50.45,29732,0
+BRTR.US,D,20250808,000000,50.4,50.4,50.315,50.325,14856,0
+BRTR.US,D,20250811,000000,50.37,50.41,50.33,50.36,27580,0
+BRTR.US,D,20250812,000000,50.31,50.37,50.28,50.3569,18459,0
+BRTR.US,D,20250813,000000,50.52,50.579,50.52,50.5688,21975,0
+BRTR.US,D,20250814,000000,50.5,50.54,50.44,50.47,38601,0
+BRTR.US,D,20250815,000000,50.4,50.43,50.331,50.38,17539,0
+BRTR.US,D,20250818,000000,50.38,50.38,50.3,50.335,20478,0
+BRTR.US,D,20250819,000000,50.36,50.4,50.32,50.39,30712,0
+BRTR.US,D,20250820,000000,50.36,50.4291,50.36,50.4,27874,0
+BRTR.US,D,20250821,000000,50.34,50.34,50.25,50.285,24170,0
+BRTR.US,D,20250822,000000,50.38,50.55,50.35,50.55,13523,0
+BRTR.US,D,20250825,000000,50.53,50.58,50.5,50.545,6396,0
+BRTR.US,D,20250826,000000,50.53,50.62,50.52,50.61,19974,0
+BRTR.US,D,20250827,000000,50.55,50.64,50.53,50.63,10120,0
+BRTR.US,D,20250828,000000,50.64,50.73,50.6116,50.7154,10613,0
+BRTR.US,D,20250829,000000,50.66,50.71,50.64,50.695,64121,0
+BRTR.US,D,20250902,000000,50.37,50.405,50.31,50.3951,65842,0
+BRTR.US,D,20250903,000000,50.41,50.5843,50.385,50.52,51083,0
+BRTR.US,D,20250904,000000,50.59,50.74,50.56,50.73,122891,0
+BRTR.US,D,20250905,000000,50.99,50.995,50.934,50.955,79468,0
+BRTR.US,D,20250908,000000,51.08,51.13,51.0404,51.125,73558,0
+BRTR.US,D,20250909,000000,51.12,51.12,50.99,51.035,96573,0
+BRTR.US,D,20250910,000000,51.06,51.17,51.06,51.11,94264,0
+BRTR.US,D,20250911,000000,51.2,51.294734,51.19,51.2229,202956,0
+BRTR.US,D,20250912,000000,51.17,51.17,51.0801,51.1428,271177,0
+BRTR.US,D,20250915,000000,51.21,51.29,51.21,51.27,202433,0
+BRTR.US,D,20250916,000000,51.3,51.32,51.222043,51.294,80149,0
+BRTR.US,D,20250917,000000,51.32,51.4224,51.19,51.21,89226,0
+BRTR.US,D,20250918,000000,51.09,51.09,50.995,51.015,106372,0
+BRTR.US,D,20250919,000000,51.04,51.05,50.96,51.01,30931,0
+BRTR.US,D,20250922,000000,51.01,51.01,50.94,50.94,21881,0
+BRTR.US,D,20250923,000000,50.99,51.0265,50.94,51.025,58631,0
+BRTR.US,D,20250924,000000,51.01,51.01,50.92,50.9353,25427,0
+BRTR.US,D,20250925,000000,50.88,50.885,50.8053,50.885,37678,0
+BRTR.US,D,20250926,000000,50.92,50.94,50.87,50.8799,27468,0
+BRTR.US,D,20250929,000000,50.94,51.01,50.94,50.99,22508,0
+BRTR.US,D,20250930,000000,51.01,51.09,50.975,50.9891,49657,0
+BRTR.US,D,20251001,000000,50.92,50.94,50.86,50.925,44785,0
+BRTR.US,D,20251002,000000,50.92,50.98,50.89,50.9627,17472,0
+BRTR.US,D,20251003,000000,51.11,51.11,50.93,50.9351,38704,0
+BRTR.US,D,20251006,000000,50.86,50.92,50.81,50.835,45232,0
+BRTR.US,D,20251007,000000,50.91,50.94,50.8532,50.905,12019,0
+BRTR.US,D,20251008,000000,50.98,51,50.8505,50.93,31218,0
+BRTR.US,D,20251009,000000,50.92,50.92,50.8202,50.895,32674,0
+BRTR.US,D,20251010,000000,51.03,51.1,50.9805,51.0407,20707,0
+BRTR.US,D,20251013,000000,51.05,51.085,50.97,51.0834,17565,0
+BRTR.US,D,20251014,000000,51.1,51.195,51.065,51.1899,18281,0
+BRTR.US,D,20251015,000000,51.23,51.28,51.1699,51.1954,39146,0
+BRTR.US,D,20251016,000000,51.22,51.3999,51.18,51.365,69843,0
+BRTR.US,D,20251017,000000,51.36,51.38,51.3,51.33,71302,0
+BRTR.US,D,20251020,000000,51.44,51.465,51.4004,51.4597,66394,0
+BRTR.US,D,20251021,000000,51.57,51.59,51.54,51.56,71277,0
+BRTR.US,D,20251022,000000,51.54,51.5595,51.487,51.55,142611,0
+BRTR.US,D,20251023,000000,51.49,51.5,51.425,51.4254,122868,0
+BRTR.US,D,20251024,000000,51.51,51.51,51.42,51.4942,71577,0
+BRTR.US,D,20251027,000000,51.47,51.5653,51.435,51.555,92280,0
+BRTR.US,D,20251028,000000,51.56,51.61,51.545,51.6,61558,0
+BRTR.US,D,20251029,000000,51.61,51.61,51.35,51.355,96982,0
+BRTR.US,D,20251030,000000,51.19,51.29,51.15,51.24,115748,0
+BRTR.US,D,20251031,000000,51.29,51.29,51.19,51.2201,109988,0
+BRTR.US,D,20251103,000000,50.95,50.96,50.9,50.9362,129235,0
+BRTR.US,D,20251104,000000,50.94,51.0153,50.94,51,99989,0
+BRTR.US,D,20251105,000000,50.97,50.97,50.83,50.85,71613,0
+BRTR.US,D,20251106,000000,51,51.0552,50.9809,51.04,110961,0
+BRTR.US,D,20251107,000000,50.98,51.07,50.95,51.02,64057,0
+BRTR.US,D,20251110,000000,51,51.03,50.98,51.015,66170,0
+BRTR.US,D,20251111,000000,51.14,51.17,51.105,51.1572,48528,0
+BRTR.US,D,20251112,000000,51.13,51.15,51.11,51.12,39237,0
+BRTR.US,D,20251113,000000,51.05,51.07,50.99,51,70457,0
+BRTR.US,D,20251114,000000,51.06,51.06,50.9001,50.9118,67803,0
+BRTR.US,D,20251117,000000,50.92,50.96,50.91,50.915,53359,0
+BRTR.US,D,20251118,000000,51.01,51.0184,50.905,50.9597,49010,0
+BRTR.US,D,20251119,000000,51,51.01,50.909,50.925,167426,0
+BRTR.US,D,20251120,000000,51.07,51.07,50.965,50.995,101628,0
+BRTR.US,D,20251121,000000,51.1074,51.1276,51.0531,51.125,100282,0
+BRTR.US,D,20251124,000000,51.185,51.2375,51.165,51.215,113533,0
+BRTR.US,D,20251125,000000,51.29,51.37,51.2646,51.355,84687,0
+BRTR.US,D,20251126,000000,51.33,51.38,51.25,51.375,74494,0
+BRTR.US,D,20251128,000000,51.37,51.37,51.28,51.326,31499,0
+BRTR.US,D,20251201,000000,50.93,50.93,50.8735,50.91,65662,0
+BRTR.US,D,20251202,000000,50.9,50.95,50.87,50.94,40828,0
+BRTR.US,D,20251203,000000,51.01,51.05,50.95,51.0271,59964,0
+BRTR.US,D,20251204,000000,50.99,50.99,50.9,50.92,40630,0
+BRTR.US,D,20251205,000000,50.915,50.93,50.82,50.8748,2983651,0
+BRTR.US,D,20251208,000000,50.86,50.86,50.68,50.71,246264,0
+BRTR.US,D,20251209,000000,50.85,50.87,50.7427,50.75,80380,0
+BRTR.US,D,20251210,000000,50.73,50.92,50.725,50.8872,125761,0
+BRTR.US,D,20251211,000000,51.02,51.0278,50.9,50.9055,95415,0
+BRTR.US,D,20251212,000000,50.82,50.82,50.78,50.8,63996,0
+BRTR.US,D,20251215,000000,50.88,50.8899,50.825,50.835,94592,0
+BRTR.US,D,20251216,000000,50.84,50.9299,50.8001,50.925,83558,0
+BRTR.US,D,20251217,000000,50.9,50.92,50.87,50.92,79113,0
+BRTR.US,D,20251218,000000,51.04,51.04,50.92,51.025,113372,0
+BRTR.US,D,20251219,000000,50.78,50.82,50.76,50.7751,65631,0
+BRTR.US,D,20251222,000000,50.77,50.77,50.71,50.735,89961,0
+BRTR.US,D,20251223,000000,50.68,50.75,50.66,50.74,64012,0
+BRTR.US,D,20251224,000000,50.81,50.88,50.77,50.863,63444,0
+BRTR.US,D,20251226,000000,50.92,50.93,50.82,50.855,76056,0
+BRTR.US,D,20251229,000000,50.91,50.92,50.86,50.915,49600,0
+BRTR.US,D,20251230,000000,50.83,50.9099,50.83,50.88,36382,0
+BRTR.US,D,20251231,000000,50.82,50.88,50.7749,50.7749,31058,0
+BRTR.US,D,20260102,000000,50.86,50.86,50.744,50.755,51149,0
+BRTR.US,D,20260105,000000,50.81,50.87,50.78,50.865,85934,0
+BRTR.US,D,20260106,000000,50.83,50.865,50.77,50.8601,112314,0
+BRTR.US,D,20260107,000000,50.95,50.95,50.88,50.915,59811,0
+BRTR.US,D,20260108,000000,50.82,50.88,50.8104,50.8326,73410,0
+BRTR.US,D,20260109,000000,50.96,50.9918,50.86,50.9597,102648,0
+BRTR.US,D,20260112,000000,50.92,50.99,50.902,50.935,48362,0
+BRTR.US,D,20260113,000000,50.99,51,50.94,50.9846,37513,0
+BRTR.US,D,20260114,000000,51.02,51.09,51.0101,51.08,41964,0
+BRTR.US,D,20260115,000000,51.09,51.0914,50.84,51.025,39391,0
+BRTR.US,D,20260116,000000,50.99,51,50.92,50.925,54490,0
+BRTR.US,D,20260120,000000,50.74,50.8,50.71,50.735,61755,0
+BRTR.US,D,20260121,000000,50.81,50.88,50.76,50.875,84346,0
+BRTR.US,D,20260122,000000,50.86,50.9148,50.81,50.885,87136,0
+BRTR.US,D,20260123,000000,50.89,50.975,50.875,50.967,68328,0
+BRTR.US,D,20260126,000000,51.03,51.05,51.01,51.03,43858,0
+BRTR.US,D,20260127,000000,51.06,51.0775,51.02,51.02,43407,0
+BRTR.US,D,20260128,000000,51,51.03,50.955,51.0212,114017,0
+BRTR.US,D,20260129,000000,50.97,51.0893,50.9507,51.04,70451,0
+BRTR.US,D,20260130,000000,51.05,51.07,51,51.0444,39988,0
+BRTR.US,D,20260202,000000,50.88,50.88,50.78,50.795,56743,0
+BRTR.US,D,20260203,000000,50.77,50.79,50.69,50.7775,77372,0
+BRTR.US,D,20260204,000000,50.74,50.79,50.73,50.755,39198,0
+BRTR.US,D,20260205,000000,50.87,50.98,50.805,50.96,76108,0
+BRTR.US,D,20260206,000000,50.98,50.98,50.9,50.9656,73937,0
+BRTR.US,D,20260209,000000,50.94,51,50.925,50.9921,61565,0
+BRTR.US,D,20260210,000000,51.15,51.175,51.1101,51.145,71947,0
+BRTR.US,D,20260211,000000,51.04,51.14,51.04,51.0656,70898,0
+BRTR.US,D,20260212,000000,51.15,51.285,51.135,51.28,90481,0
+BRTR.US,D,20260213,000000,51.38,51.4401,51.38,51.43,66568,0
+BRTR.US,D,20260217,000000,51.43,51.457,51.41,51.44,50887,0
+BRTR.US,D,20260218,000000,51.395,51.425,51.34,51.39,62476,0
diff --git a/daily/us/nasdaq etfs/bscr.us.txt b/daily/us/nasdaq etfs/bscr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d2cad419d3eba081dc44e302b7183fc4ced1831
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscr.us.txt	
@@ -0,0 +1,2095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCR.US,D,20170929,000000,18.0669,18.0669,18.0639,18.0669,19847.378404319,0
+BSCR.US,D,20171002,000000,18.058,18.0818,18.058,18.0818,3311.2594511475,0
+BSCR.US,D,20171003,000000,18.0669,18.1016,18.0669,18.0918,33116.630171989,0
+BSCR.US,D,20171004,000000,18.1384,18.1384,18.0966,18.0966,1382.2137257989,0
+BSCR.US,D,20171005,000000,18.1016,18.1016,18.0898,18.0996,5784.1104306609,0
+BSCR.US,D,20171006,000000,18.049,18.0818,18.049,18.0818,11658.014307742,0
+BSCR.US,D,20171009,000000,18.0918,18.0918,18.0798,18.0918,9996.3310913985,0
+BSCR.US,D,20171010,000000,18.1016,18.1016,18.0918,18.0918,3655.2995099048,0
+BSCR.US,D,20171011,000000,18.1066,18.1294,18.1066,18.1224,2704.901459027,0
+BSCR.US,D,20171012,000000,18.1214,18.1214,18.1115,18.1184,4191.0334430429,0
+BSCR.US,D,20171013,000000,18.171,18.171,18.16,18.171,7703.0670047262,0
+BSCR.US,D,20171016,000000,18.1551,18.1551,18.1551,18.1551,4230.3811330474,0
+BSCR.US,D,20171017,000000,18.1384,18.1384,18.1384,18.1384,100.89151283204,0
+BSCR.US,D,20171018,000000,18.1384,18.1384,18.1374,18.1374,7088.6376915791,0
+BSCR.US,D,20171019,000000,18.171,18.171,18.1551,18.1551,3714.8255024757,0
+BSCR.US,D,20171020,000000,18.1214,18.1214,18.1214,18.1214,287.54081157131,0
+BSCR.US,D,20171024,000000,18.1214,18.1294,18.1135,18.1294,10253.604449119,0
+BSCR.US,D,20171025,000000,18.058,18.0749,18.049,18.0749,3211.3768534439,0
+BSCR.US,D,20171030,000000,18.1482,18.1482,18.1482,18.1482,225.99698874376,0
+BSCR.US,D,20171102,000000,18.159,18.159,18.1511,18.159,1956.2864338132,0
+BSCR.US,D,20171103,000000,18.167,18.167,18.1344,18.1404,10342.388980413,0
+BSCR.US,D,20171106,000000,18.162,18.167,18.162,18.167,4854.8995974777,0
+BSCR.US,D,20171107,000000,18.1502,18.159,18.1423,18.1423,17658.032575864,0
+BSCR.US,D,20171109,000000,18.1125,18.1154,18.0928,18.1056,24437.942238176,0
+BSCR.US,D,20171110,000000,18.0253,18.0253,18.0223,18.0253,1995.6341238178,0
+BSCR.US,D,20171113,000000,18.053,18.053,18.0213,18.0253,6945.3717433577,0
+BSCR.US,D,20171114,000000,18.0163,18.0253,18.0163,18.0203,1942.1616220168,0
+BSCR.US,D,20171116,000000,18.063,18.0709,18.053,18.053,5178.7613536686,0
+BSCR.US,D,20171117,000000,18.0956,18.0956,18.0679,18.0679,5709.4507111651,0
+BSCR.US,D,20171120,000000,18.0858,18.0858,18.0788,18.0788,2258.9609723094,0
+BSCR.US,D,20171121,000000,18.1056,18.1056,18.0956,18.0956,1071.4678662763,0
+BSCR.US,D,20171122,000000,18.1414,18.1947,18.1304,18.185,5331.107538045,0
+BSCR.US,D,20171127,000000,18.159,18.175,18.1521,18.175,10787.320552001,0
+BSCR.US,D,20171129,000000,18.159,18.159,18.159,18.159,100.89151283204,0
+BSCR.US,D,20171130,000000,18.159,18.159,18.1056,18.1154,993.78140139559,0
+BSCR.US,D,20171204,000000,18.1571,18.1571,18.1304,18.1502,2115.6950240878,0
+BSCR.US,D,20171205,000000,18.1404,18.1404,18.1384,18.1404,14073.357124941,0
+BSCR.US,D,20171206,000000,18.1918,18.1927,18.1918,18.1927,2754.3383003147,0
+BSCR.US,D,20171207,000000,18.1927,18.1927,18.173,18.1927,16760.098111659,0
+BSCR.US,D,20171208,000000,18.1472,18.166,18.1452,18.1452,2143.9446476808,0
+BSCR.US,D,20171211,000000,18.1927,18.1927,18.1927,18.1927,883.80965240867,0
+BSCR.US,D,20171213,000000,18.1927,18.2216,18.1879,18.2216,4258.6307566404,0
+BSCR.US,D,20171214,000000,18.2216,18.2216,18.183,18.2027,4741.9011031059,0
+BSCR.US,D,20171215,000000,18.2216,18.2216,18.2027,18.2027,22232.453767668,0
+BSCR.US,D,20171218,000000,18.2365,18.2385,18.2076,18.2076,3373.8121891034,0
+BSCR.US,D,20171219,000000,18.173,18.173,18.1026,18.1304,7515.4087908587,0
+BSCR.US,D,20171220,000000,18.0838,18.1125,18.0838,18.0838,6195.7478030155,0
+BSCR.US,D,20171221,000000,18.0937,18.0937,18.0937,18.0937,224.98807361546,0
+BSCR.US,D,20171222,000000,18.0888,18.0888,18.0888,18.0888,111.98957924357,0
+BSCR.US,D,20171226,000000,18.1036,18.1036,18.1036,18.1036,288.54972669964,0
+BSCR.US,D,20171228,000000,18.2106,18.2166,18.1967,18.2096,4317.147834083,0
+BSCR.US,D,20171229,000000,18.2066,18.2066,18.2017,18.2017,20057.23275101,0
+BSCR.US,D,20180102,000000,18.2255,18.2255,18.1452,18.1967,23792.236556052,0
+BSCR.US,D,20180103,000000,18.187,18.2066,18.161,18.2066,10095.204773974,0
+BSCR.US,D,20180104,000000,18.16,18.1967,18.1571,18.1967,7575.9436985578,0
+BSCR.US,D,20180105,000000,18.168,18.177,18.1264,18.177,19181.494419627,0
+BSCR.US,D,20180108,000000,18.2156,18.2156,18.16,18.2066,12868.712461727,0
+BSCR.US,D,20180109,000000,18.177,18.177,18.1164,18.1184,133167.71670213,0
+BSCR.US,D,20180110,000000,18.0868,18.1521,18.054,18.1521,202776.80706547,0
+BSCR.US,D,20180111,000000,18.1334,18.168,18.1334,18.16,54712.458493687,0
+BSCR.US,D,20180112,000000,18.1264,18.168,18.1066,18.1541,31095.773169962,0
+BSCR.US,D,20180116,000000,18.187,18.187,18.1521,18.168,33118.648002245,0
+BSCR.US,D,20180117,000000,18.1334,18.1334,18.0719,18.1164,30551.967915797,0
+BSCR.US,D,20180118,000000,18.0373,18.0719,17.9995,18.0074,33676.578068207,0
+BSCR.US,D,20180119,000000,18.0074,18.0193,17.9907,18.0124,12067.63384984,0
+BSCR.US,D,20180122,000000,18.0044,18.0173,17.9777,17.9777,4542.1359076984,0
+BSCR.US,D,20180123,000000,18.0353,18.062,17.9907,18.054,95591.681662973,0
+BSCR.US,D,20180124,000000,18.0353,18.054,18.0263,18.0373,5817.4046298954,0
+BSCR.US,D,20180125,000000,18.0064,18.0868,18.0064,18.0739,13316.670778701,0
+BSCR.US,D,20180126,000000,18.0868,18.0868,18.058,18.0788,43551.839344207,0
+BSCR.US,D,20180129,000000,17.9995,18.0074,17.9807,18.0074,36131.26857541,0
+BSCR.US,D,20180130,000000,17.9907,18.0173,17.9371,17.9649,45298.27143133,0
+BSCR.US,D,20180131,000000,17.9727,17.9947,17.9639,17.9887,15642.22014948,0
+BSCR.US,D,20180201,000000,18.0074,18.0074,17.8994,17.9252,15656.344961276,0
+BSCR.US,D,20180202,000000,17.8509,17.8509,17.8192,17.833,13123.967989192,0
+BSCR.US,D,20180205,000000,17.8052,17.9033,17.7954,17.8896,32934.016533763,0
+BSCR.US,D,20180206,000000,17.84,17.9083,17.833,17.8607,100708.89919381,0
+BSCR.US,D,20180207,000000,17.8806,17.8806,17.7756,17.7756,5094.0124828897,0
+BSCR.US,D,20180208,000000,17.729,17.7556,17.7032,17.71,4854.8995974777,0
+BSCR.US,D,20180209,000000,17.6843,17.6923,17.6774,17.6774,3033.8077908594,0
+BSCR.US,D,20180212,000000,17.6833,17.7012,17.6516,17.6883,4057.8566461047,0
+BSCR.US,D,20180213,000000,17.6615,17.6843,17.6358,17.6843,67779.927235693,0
+BSCR.US,D,20180214,000000,17.5882,17.603,17.5882,17.5912,10405.950633496,0
+BSCR.US,D,20180215,000000,17.6615,17.6655,17.6259,17.6615,24414.737190225,0
+BSCR.US,D,20180216,000000,17.6923,17.719,17.6824,17.6843,24848.570695403,0
+BSCR.US,D,20180220,000000,17.608,17.6615,17.608,17.6605,18043.438154882,0
+BSCR.US,D,20180221,000000,17.6615,17.6615,17.5793,17.5882,14454.727043447,0
+BSCR.US,D,20180222,000000,17.6447,17.6447,17.5882,17.6169,10062.919489867,0
+BSCR.US,D,20180223,000000,17.6685,17.6843,17.6437,17.6833,11471.365009003,0
+BSCR.US,D,20180226,000000,17.7478,17.7478,17.7071,17.7071,5953.6081722187,0
+BSCR.US,D,20180227,000000,17.6655,17.6665,17.6269,17.6269,2546.5017838806,0
+BSCR.US,D,20180228,000000,17.6585,17.6615,17.6477,17.6615,6634.6258838349,0
+BSCR.US,D,20180301,000000,17.6358,17.6774,17.6179,17.6774,2721.0441010801,0
+BSCR.US,D,20180302,000000,17.6159,17.8796,17.607,17.6159,40166.929088691,0
+BSCR.US,D,20180305,000000,17.6437,17.6437,17.6011,17.6159,3310.2505360193,0
+BSCR.US,D,20180306,000000,17.6249,17.6349,17.5932,17.5932,13423.615782304,0
+BSCR.US,D,20180307,000000,17.5872,17.6249,17.5595,17.5595,5881.9751981079,0
+BSCR.US,D,20180308,000000,17.6249,17.6249,17.5922,17.5922,6624.5367325518,0
+BSCR.US,D,20180309,000000,17.607,17.607,17.5406,17.5783,4747.9545938758,0
+BSCR.US,D,20180312,000000,17.5683,17.5872,17.5643,17.5723,6565.0107399809,0
+BSCR.US,D,20180313,000000,17.6129,17.6159,17.5733,17.5803,10731.830219944,0
+BSCR.US,D,20180314,000000,17.5496,17.6249,17.5496,17.5872,7338.8486434027,0
+BSCR.US,D,20180315,000000,17.6109,17.6159,17.5872,17.603,10532.065024536,0
+BSCR.US,D,20180316,000000,17.5972,17.607,17.5595,17.602,3412.1509639795,0
+BSCR.US,D,20180319,000000,17.5496,17.605,17.5496,17.5723,19474.07980684,0
+BSCR.US,D,20180320,000000,17.496,17.5595,17.4862,17.4862,13947.242733902,0
+BSCR.US,D,20180321,000000,17.5138,17.5228,17.4882,17.5039,12637.670897342,0
+BSCR.US,D,20180322,000000,17.5633,17.5972,17.497,17.5307,6647.7417805031,0
+BSCR.US,D,20180323,000000,17.5228,17.5406,17.4712,17.5406,18502.494538267,0
+BSCR.US,D,20180326,000000,17.496,17.5138,17.4812,17.496,12143.302484463,0
+BSCR.US,D,20180327,000000,17.5406,17.5872,17.5039,17.5872,5473.3645711381,0
+BSCR.US,D,20180328,000000,17.6349,17.6349,17.5783,17.5783,3367.7586983335,0
+BSCR.US,D,20180329,000000,17.6536,17.6804,17.6487,17.6675,13369.134365374,0
+BSCR.US,D,20180402,000000,17.6536,17.6764,17.6249,17.6546,5484.4626375496,0
+BSCR.US,D,20180403,000000,17.6585,17.6585,17.6387,17.6387,6668.9289981978,0
+BSCR.US,D,20180404,000000,17.6387,17.6487,17.6001,17.6249,8531.3863250773,0
+BSCR.US,D,20180405,000000,17.6269,17.6299,17.5962,17.6199,2284.1838505174,0
+BSCR.US,D,20180406,000000,17.6585,17.6734,17.6387,17.6595,5194.9039957217,0
+BSCR.US,D,20180409,000000,17.6585,17.6814,17.6387,17.6615,6503.4669171533,0
+BSCR.US,D,20180410,000000,17.6764,17.6893,17.6487,17.6487,28676.39469225,0
+BSCR.US,D,20180411,000000,17.715,17.724,17.6585,17.6963,13327.768845113,0
+BSCR.US,D,20180412,000000,17.6734,17.6734,17.6655,17.6655,324.87067131917,0
+BSCR.US,D,20180413,000000,17.6109,17.6109,17.6109,17.6109,159502.41938156,0
+BSCR.US,D,20180416,000000,17.6585,17.6734,17.6387,17.6645,6038.3570429976,0
+BSCR.US,D,20180417,000000,17.6655,17.6665,17.6279,17.6655,5490.5161283196,0
+BSCR.US,D,20180418,000000,17.6576,17.6585,17.6109,17.6109,6901.9883928398,0
+BSCR.US,D,20180419,000000,17.5456,17.5545,17.5138,17.5277,11930.421392388,0
+BSCR.US,D,20180420,000000,17.4822,17.5188,17.4822,17.5,2869.3546249432,0
+BSCR.US,D,20180423,000000,17.4712,17.4802,17.396,17.4573,20770.535746732,0
+BSCR.US,D,20180424,000000,17.4534,17.4534,17.387,17.4186,8849.1945904982,0
+BSCR.US,D,20180425,000000,17.387,17.387,17.3582,17.3781,1648.5673196755,0
+BSCR.US,D,20180426,000000,17.4166,17.4166,17.3781,17.387,8904.6849225558,0
+BSCR.US,D,20180427,000000,17.4176,17.4176,17.4176,17.4176,879.77399189539,0
+BSCR.US,D,20180430,000000,17.4156,17.4623,17.4156,17.4465,5958.6527478603,0
+BSCR.US,D,20180501,000000,17.3781,17.4256,17.3691,17.396,3840.9398935158,0
+BSCR.US,D,20180502,000000,17.4078,17.4176,17.3979,17.3989,3487.8195986036,0
+BSCR.US,D,20180503,000000,17.4455,17.4553,17.393,17.4166,2692.7944774871,0
+BSCR.US,D,20180504,000000,17.385,17.4176,17.385,17.388,7430.6599200797,0
+BSCR.US,D,20180507,000000,17.4256,17.4256,17.381,17.4078,4419.0482620433,0
+BSCR.US,D,20180508,000000,17.3979,17.4078,17.3553,17.3969,15747.147322825,0
+BSCR.US,D,20180509,000000,17.3275,17.388,17.3275,17.379,5630.7553311561,0
+BSCR.US,D,20180510,000000,17.4058,17.4455,17.4058,17.4455,7186.5024590262,0
+BSCR.US,D,20180511,000000,17.4633,17.4633,17.4236,17.4633,4794.3646897786,0
+BSCR.US,D,20180514,000000,17.4176,17.4633,17.3979,17.4465,11125.307119989,0
+BSCR.US,D,20180515,000000,17.3424,17.3602,17.2809,17.3315,3248.7067131917,0
+BSCR.US,D,20180516,000000,17.3185,17.3275,17.3185,17.3265,1942.1616220168,0
+BSCR.US,D,20180517,000000,17.3086,17.3086,17.2621,17.2899,6893.9170718133,0
+BSCR.US,D,20180518,000000,17.3355,17.3503,17.3215,17.3503,4580.4746825746,0
+BSCR.US,D,20180521,000000,17.3503,17.3701,17.3295,17.3592,12371.317303464,0
+BSCR.US,D,20180523,000000,17.4176,17.4176,17.4176,17.4176,503.44864903188,0
+BSCR.US,D,20180524,000000,17.4732,17.4732,17.4573,17.4732,2304.3621530838,0
+BSCR.US,D,20180525,000000,17.5208,17.5476,17.5109,17.5476,5359.357161638,0
+BSCR.US,D,20180529,000000,17.5387,17.6507,17.5387,17.6377,15360.732828678,0
+BSCR.US,D,20180530,000000,17.5872,17.5872,17.5575,17.5653,2507.1540938762,0
+BSCR.US,D,20180531,000000,17.5753,17.5853,17.5595,17.5683,3420.2222850061,0
+BSCR.US,D,20180601,000000,17.5109,17.5476,17.5109,17.5297,18732.527187525,0
+BSCR.US,D,20180604,000000,17.497,17.497,17.493,17.493,3295.1168090944,0
+BSCR.US,D,20180605,000000,17.5099,17.5476,17.4762,17.5387,26251.971638896,0
+BSCR.US,D,20180606,000000,17.4832,17.4832,17.4534,17.4534,674.96422084635,0
+BSCR.US,D,20180607,000000,17.4326,17.5297,17.4326,17.5059,13868.547353892,0
+BSCR.US,D,20180608,000000,17.492,17.5109,17.4832,17.4832,11947.57294957,0
+BSCR.US,D,20180611,000000,17.4732,17.4732,17.4633,17.4732,1769.637135074,0
+BSCR.US,D,20180612,000000,17.4633,17.4832,17.4455,17.4832,5640.8444824394,0
+BSCR.US,D,20180613,000000,17.4832,17.4832,17.4406,17.4455,3561.4704029709,0
+BSCR.US,D,20180614,000000,17.502,17.5109,17.4852,17.5109,12654.822454523,0
+BSCR.US,D,20180615,000000,17.5476,17.5476,17.5109,17.5109,5122.2621064826,0
+BSCR.US,D,20180618,000000,17.5109,17.5109,17.492,17.5109,3456.5432296258,0
+BSCR.US,D,20180619,000000,17.4911,17.5198,17.4911,17.497,1280.3132978386,0
+BSCR.US,D,20180620,000000,17.5297,17.5297,17.4455,17.4553,5746.780570913,0
+BSCR.US,D,20180621,000000,17.4722,17.4732,17.4593,17.4722,6759.7313597467,0
+BSCR.US,D,20180622,000000,17.4276,17.4455,17.4276,17.4455,1601.1483086444,0
+BSCR.US,D,20180625,000000,17.4832,17.4832,17.4176,17.4593,13359.045214091,0
+BSCR.US,D,20180626,000000,17.4633,17.4782,17.4553,17.4553,1063.3965452497,0
+BSCR.US,D,20180627,000000,17.5198,17.5476,17.5119,17.5476,16927.578022959,0
+BSCR.US,D,20180628,000000,17.5198,17.5198,17.501,17.5109,3070.128735479,0
+BSCR.US,D,20180629,000000,17.5158,17.5387,17.5158,17.5198,10857.944610985,0
+BSCR.US,D,20180702,000000,17.5297,17.5297,17.4732,17.5109,21991.323052001,0
+BSCR.US,D,20180703,000000,17.5297,17.5605,17.5198,17.5605,6089.8117145419,0
+BSCR.US,D,20180705,000000,17.5614,17.5753,17.5545,17.5753,8124.7935283642,0
+BSCR.US,D,20180706,000000,17.6219,17.6219,17.609,17.609,3820.7615909493,0
+BSCR.US,D,20180709,000000,17.5992,17.609,17.5992,17.609,1134.0206042321,0
+BSCR.US,D,20180710,000000,17.5853,17.6219,17.5853,17.609,7200.6272708227,0
+BSCR.US,D,20180711,000000,17.6129,17.6319,17.6119,17.6319,3302.1792149927,0
+BSCR.US,D,20180712,000000,17.6407,17.6507,17.6269,17.6269,7671.7906357483,0
+BSCR.US,D,20180713,000000,17.6595,17.6923,17.6536,17.6725,16182.998658259,0
+BSCR.US,D,20180716,000000,17.6655,17.6665,17.6507,17.6507,6488.3331902284,0
+BSCR.US,D,20180717,000000,17.6665,17.6665,17.6477,17.6477,4327.2369853662,0
+BSCR.US,D,20180718,000000,17.6595,17.6665,17.6319,17.6507,15423.285566634,0
+BSCR.US,D,20180719,000000,17.6595,17.6764,17.6595,17.6764,3612.9250745153,0
+BSCR.US,D,20180720,000000,17.6407,17.6407,17.6159,17.6367,2099.5523820347,0
+BSCR.US,D,20180723,000000,17.5753,17.5753,17.5387,17.5595,7454.8738831593,0
+BSCR.US,D,20180724,000000,17.5942,17.5942,17.5476,17.5753,20772.553576989,0
+BSCR.US,D,20180725,000000,17.6129,17.6595,17.604,17.6407,15314.322732775,0
+BSCR.US,D,20180726,000000,17.6595,17.6655,17.6269,17.6319,9488.8467818533,0
+BSCR.US,D,20180727,000000,17.6595,17.6595,17.6407,17.6407,2088.4543156232,0
+BSCR.US,D,20180730,000000,17.6585,17.6665,17.6299,17.6595,13175.422660736,0
+BSCR.US,D,20180731,000000,17.6695,17.6843,17.6645,17.6665,3411.1420488513,0
+BSCR.US,D,20180801,000000,17.6319,17.6407,17.5942,17.6407,3818.7437606927,0
+BSCR.US,D,20180802,000000,17.6319,17.6595,17.6319,17.6477,4958.8178556948,0
+BSCR.US,D,20180803,000000,17.7012,17.71,17.6843,17.7022,6423.7626220159,0
+BSCR.US,D,20180806,000000,17.7468,17.7478,17.724,17.7389,9701.7278739289,0
+BSCR.US,D,20180807,000000,17.719,17.719,17.6804,17.71,5926.367463754,0
+BSCR.US,D,20180808,000000,17.6923,17.6923,17.6635,17.6804,11411.839016433,0
+BSCR.US,D,20180809,000000,17.71,17.719,17.6883,17.7012,17782.129136647,0
+BSCR.US,D,20180810,000000,17.6923,17.7478,17.6923,17.729,6172.5427550642,0
+BSCR.US,D,20180813,000000,17.719,17.7389,17.6764,17.724,16566.386407021,0
+BSCR.US,D,20180814,000000,17.7478,17.7478,17.6843,17.7439,55171.514877073,0
+BSCR.US,D,20180815,000000,17.7556,17.7656,17.719,17.7556,1597.1126481312,0
+BSCR.US,D,20180816,000000,17.7468,17.7756,17.7468,17.7656,9458.5793280038,0
+BSCR.US,D,20180817,000000,17.7934,17.8052,17.7537,17.7954,5267.5458849608,0
+BSCR.US,D,20180820,000000,17.834,17.844,17.8062,17.844,16248.578141599,0
+BSCR.US,D,20180821,000000,17.8251,17.8251,17.7854,17.8142,1525.4796740204,0
+BSCR.US,D,20180822,000000,17.8518,17.8518,17.8201,17.8201,7823.1279049964,0
+BSCR.US,D,20180823,000000,17.834,17.834,17.8112,17.8251,16601.698436512,0
+BSCR.US,D,20180824,000000,17.7914,17.844,17.7914,17.834,10821.623666364,0
+BSCR.US,D,20180827,000000,17.8251,17.8251,17.7795,17.8251,11987.929554702,0
+BSCR.US,D,20180828,000000,17.8042,17.8042,17.7626,17.7854,5274.6082908591,0
+BSCR.US,D,20180829,000000,17.7954,17.7954,17.7706,17.7854,7899.8054547487,0
+BSCR.US,D,20180830,000000,17.7954,17.8152,17.7756,17.7954,6218.952850967,0
+BSCR.US,D,20180831,000000,17.8152,17.8152,17.7904,17.7954,5735.6825045015,0
+BSCR.US,D,20180904,000000,17.7556,17.7556,17.729,17.7389,7169.3509018448,0
+BSCR.US,D,20180905,000000,17.7389,17.7556,17.714,17.7419,26412.389144299,0
+BSCR.US,D,20180906,000000,17.7556,17.7854,17.7556,17.7854,6882.8190054018,0
+BSCR.US,D,20180907,000000,17.7003,17.719,17.7003,17.71,3922.6620189097,0
+BSCR.US,D,20180910,000000,17.719,17.729,17.7022,17.719,13819.110512604,0
+BSCR.US,D,20180911,000000,17.7012,17.7012,17.6685,17.6843,19375.206124265,0
+BSCR.US,D,20180912,000000,17.729,17.729,17.7081,17.719,3357.6695470503,0
+BSCR.US,D,20180913,000000,17.7556,17.7556,17.722,17.7478,12168.525362673,0
+BSCR.US,D,20180914,000000,17.6993,17.729,17.6993,17.715,23011.336246732,0
+BSCR.US,D,20180917,000000,17.6595,17.729,17.6595,17.71,5178.7613536686,0
+BSCR.US,D,20180918,000000,17.7012,17.7012,17.6665,17.6665,24814.26758104,0
+BSCR.US,D,20180919,000000,17.6665,17.6665,17.6239,17.6507,25367.15307136,0
+BSCR.US,D,20180920,000000,17.6507,17.6843,17.6319,17.6595,9164.9850256624,0
+BSCR.US,D,20180921,000000,17.6665,17.6923,17.6319,17.6843,36224.088767215,0
+BSCR.US,D,20180924,000000,17.6507,17.6595,17.6219,17.6595,14019.884623141,0
+BSCR.US,D,20180925,000000,17.6319,17.6319,17.5942,17.6239,5535.917309094,0
+BSCR.US,D,20180926,000000,17.6923,17.7012,17.6585,17.7012,23891.110238627,0
+BSCR.US,D,20180927,000000,17.7012,17.719,17.6824,17.7003,16626.921314721,0
+BSCR.US,D,20180928,000000,17.7389,17.7389,17.71,17.729,9107.4768633483,0
+BSCR.US,D,20181001,000000,17.6595,17.719,17.6595,17.6595,23153.593279825,0
+BSCR.US,D,20181002,000000,17.6665,17.729,17.6665,17.6923,18488.369726471,0
+BSCR.US,D,20181003,000000,17.71,17.71,17.6129,17.6319,8268.0594765857,0
+BSCR.US,D,20181004,000000,17.5753,17.5942,17.5753,17.5803,15754.209728724,0
+BSCR.US,D,20181005,000000,17.5198,17.5377,17.5099,17.5099,43153.31786852,0
+BSCR.US,D,20181008,000000,17.5099,17.5377,17.5099,17.5218,7738.3790342175,0
+BSCR.US,D,20181009,000000,17.5377,17.5555,17.5198,17.5476,22960.890490316,0
+BSCR.US,D,20181010,000000,17.5198,17.5377,17.5099,17.5287,72853.761416017,0
+BSCR.US,D,20181011,000000,17.5653,17.5942,17.5287,17.5624,38820.027392385,0
+BSCR.US,D,20181012,000000,17.5853,17.604,17.5565,17.5565,24535.807005624,0
+BSCR.US,D,20181015,000000,17.5853,17.5853,17.5287,17.5653,19019.059083968,0
+BSCR.US,D,20181016,000000,17.5653,17.5853,17.5198,17.5853,13945.224903645,0
+BSCR.US,D,20181017,000000,17.5585,17.5614,17.5148,17.5277,7497.2483185488,0
+BSCR.US,D,20181018,000000,17.5099,17.5476,17.501,17.5198,22244.560749209,0
+BSCR.US,D,20181019,000000,17.503,17.5377,17.4792,17.497,50113.823338803,0
+BSCR.US,D,20181022,000000,17.5287,17.5287,17.4722,17.5099,14001.72415083,0
+BSCR.US,D,20181023,000000,17.5377,17.5476,17.5099,17.5099,9929.7426929293,0
+BSCR.US,D,20181024,000000,17.5565,17.5565,17.5367,17.5516,7649.5945029252,0
+BSCR.US,D,20181025,000000,17.5347,17.5476,17.5188,17.5476,17640.881018684,0
+BSCR.US,D,20181026,000000,17.5545,17.5843,17.5377,17.5545,4948.7287044116,0
+BSCR.US,D,20181029,000000,17.5327,17.5653,17.501,17.5565,6917.1221197647,0
+BSCR.US,D,20181030,000000,17.5476,17.5476,17.503,17.5287,9246.7071510565,0
+BSCR.US,D,20181031,000000,17.501,17.5188,17.4712,17.501,10952.782633046,0
+BSCR.US,D,20181101,000000,17.492,17.5287,17.4852,17.501,13151.208697657,0
+BSCR.US,D,20181102,000000,17.4436,17.4752,17.4346,17.4436,21850.074934035,0
+BSCR.US,D,20181105,000000,17.4652,17.4822,17.4346,17.4722,10510.877806842,0
+BSCR.US,D,20181106,000000,17.492,17.492,17.4593,17.4593,10351.469216568,0
+BSCR.US,D,20181107,000000,17.5377,17.5377,17.492,17.501,6216.9350207103,0
+BSCR.US,D,20181108,000000,17.501,17.501,17.4156,17.4563,19757.584957898,0
+BSCR.US,D,20181109,000000,17.4822,17.501,17.4722,17.501,9014.6566715428,0
+BSCR.US,D,20181112,000000,17.5287,17.5287,17.4722,17.4862,9460.5971582604,0
+BSCR.US,D,20181113,000000,17.4772,17.501,17.4772,17.4872,5690.281323727,0
+BSCR.US,D,20181114,000000,17.4475,17.492,17.4475,17.4722,27126.70105515,0
+BSCR.US,D,20181115,000000,17.4722,17.4722,17.4306,17.4623,13800.950040295,0
+BSCR.US,D,20181116,000000,17.4623,17.492,17.4346,17.492,7321.6970862211,0
+BSCR.US,D,20181119,000000,17.4722,17.4822,17.4722,17.4722,18759.76789599,0
+BSCR.US,D,20181120,000000,17.396,17.4534,17.387,17.387,6600.3227694721,0
+BSCR.US,D,20181121,000000,17.4822,17.4822,17.4534,17.4603,10010.455903195,0
+BSCR.US,D,20181123,000000,17.4524,17.492,17.4524,17.492,6729.463905897,0
+BSCR.US,D,20181126,000000,17.492,17.492,17.4553,17.4672,10342.388980413,0
+BSCR.US,D,20181127,000000,17.4722,17.4722,17.4534,17.4623,8376.013395316,0
+BSCR.US,D,20181128,000000,17.4623,17.501,17.4346,17.492,12347.103340385,0
+BSCR.US,D,20181129,000000,17.501,17.501,17.4346,17.4822,24641.743094097,0
+BSCR.US,D,20181130,000000,17.4722,17.4722,17.3999,17.4058,11952.617525212,0
+BSCR.US,D,20181203,000000,17.492,17.5099,17.492,17.5099,4427.1195830698,0
+BSCR.US,D,20181204,000000,17.5287,17.5377,17.495,17.5198,6461.0924817638,0
+BSCR.US,D,20181206,000000,17.5476,17.604,17.492,17.5476,51235.736961495,0
+BSCR.US,D,20181207,000000,17.5555,17.5753,17.5476,17.5653,30197.838705758,0
+BSCR.US,D,20181210,000000,17.5942,17.5942,17.5218,17.5853,18182.668442589,0
+BSCR.US,D,20181211,000000,17.604,17.6129,17.5377,17.5653,13924.03768595,0
+BSCR.US,D,20181212,000000,17.5992,17.604,17.5723,17.5723,17025.442790406,0
+BSCR.US,D,20181213,000000,17.6417,17.6417,17.5912,17.5992,18377.389062355,0
+BSCR.US,D,20181214,000000,17.6319,17.6319,17.5743,17.5942,15149.86956686,0
+BSCR.US,D,20181217,000000,17.6417,17.6516,17.6319,17.6367,13752.522114135,0
+BSCR.US,D,20181218,000000,17.6605,17.6853,17.6605,17.6675,20171.24016051,0
+BSCR.US,D,20181219,000000,17.6853,17.6923,17.6675,17.6675,11701.39765826,0
+BSCR.US,D,20181220,000000,17.7022,17.7022,17.5902,17.6129,7381.2230787921,0
+BSCR.US,D,20181221,000000,17.5753,17.603,17.5653,17.5942,12627.581746057,0
+BSCR.US,D,20181224,000000,17.6119,17.6119,17.5614,17.5614,1056.3341393514,0
+BSCR.US,D,20181226,000000,17.5476,17.5614,17.5287,17.5287,4869.0244092743,0
+BSCR.US,D,20181227,000000,17.5575,17.6219,17.5565,17.5853,16769.178347814,0
+BSCR.US,D,20181228,000000,17.6319,17.6675,17.6179,17.6467,8050.1338088684,0
+BSCR.US,D,20181231,000000,17.6675,17.7507,17.6319,17.7081,4429.1374133266,0
+BSCR.US,D,20190102,000000,17.7419,17.7459,17.6873,17.7359,11386.616138223,0
+BSCR.US,D,20190103,000000,17.7507,17.8013,17.7507,17.7726,27060.112656682,0
+BSCR.US,D,20190104,000000,17.7319,17.7319,17.6774,17.7081,15295.153345337,0
+BSCR.US,D,20190107,000000,17.7419,17.7507,17.6933,17.727,31560.883044118,0
+BSCR.US,D,20190108,000000,17.7319,17.7586,17.722,17.7369,21959.037767894,0
+BSCR.US,D,20190109,000000,17.7785,17.8082,17.7586,17.7884,19693.014389686,0
+BSCR.US,D,20190110,000000,17.838,17.838,17.7507,17.7834,17288.769638898,0
+BSCR.US,D,20190111,000000,17.8657,17.8955,17.8102,17.8627,33113.603426604,0
+BSCR.US,D,20190114,000000,17.843,17.8756,17.7586,17.847,36387.533018004,0
+BSCR.US,D,20190115,000000,17.8182,17.8856,17.7884,17.834,23274.663095223,0
+BSCR.US,D,20190116,000000,17.838,17.8856,17.8052,17.8856,20500.146492342,0
+BSCR.US,D,20190117,000000,17.7984,17.8906,17.7984,17.8707,8892.577941016,0
+BSCR.US,D,20190118,000000,17.8657,17.9341,17.8657,17.9043,13588.06894822,0
+BSCR.US,D,20190122,000000,17.9539,17.9727,17.9451,17.9519,3496.8998347584,0
+BSCR.US,D,20190123,000000,17.9727,17.9807,17.9529,17.9797,7890.7252185938,0
+BSCR.US,D,20190124,000000,18.0649,18.0649,17.9629,17.9807,273247.5109484,0
+BSCR.US,D,20190125,000000,17.9907,18.0363,17.9907,18.0094,17842.664044345,0
+BSCR.US,D,20190128,000000,18.0173,18.05,18.0163,18.0223,4423.0839225567,0
+BSCR.US,D,20190129,000000,18.0729,18.0808,18.0333,18.057,25687.988082167,0
+BSCR.US,D,20190130,000000,18.0729,18.1384,18.056,18.1294,4596.6173246277,0
+BSCR.US,D,20190131,000000,18.2136,18.2701,18.2037,18.2463,37755.621932006,0
+BSCR.US,D,20190201,000000,18.2315,18.2701,18.165,18.176,26916.84670846,0
+BSCR.US,D,20190204,000000,18.184,18.1937,18.1384,18.1889,22077.080837907,0
+BSCR.US,D,20190205,000000,18.2136,18.2513,18.2037,18.2136,21984.260646102,0
+BSCR.US,D,20190206,000000,18.2701,18.2701,18.2136,18.2513,23208.074696754,0
+BSCR.US,D,20190207,000000,18.2513,18.2701,18.2226,18.2612,17747.826022284,0
+BSCR.US,D,20190208,000000,18.2701,18.2801,18.2375,18.2513,8215.5958899131,0
+BSCR.US,D,20190211,000000,18.2176,18.2513,18.184,18.2186,5179.770268797,0
+BSCR.US,D,20190212,000000,18.1937,18.2265,18.174,18.2236,10712.660832506,0
+BSCR.US,D,20190213,000000,18.186,18.2315,18.174,18.2037,2718.0173556952,0
+BSCR.US,D,20190214,000000,18.289,18.289,18.2136,18.2365,11277.653304366,0
+BSCR.US,D,20190215,000000,18.2325,18.2612,18.2325,18.2414,7993.6345616826,0
+BSCR.US,D,20190219,000000,18.3167,18.3167,18.2801,18.2979,16289.943661861,0
+BSCR.US,D,20190220,000000,18.2572,18.289,18.2572,18.2821,10414.021954522,0
+BSCR.US,D,20190221,000000,18.2315,18.2404,18.1957,18.2186,6663.8844225563,0
+BSCR.US,D,20190222,000000,18.2711,18.3167,18.2711,18.2801,14446.65572242,0
+BSCR.US,D,20190225,000000,18.3077,18.3077,18.2572,18.2731,12924.202793784,0
+BSCR.US,D,20190226,000000,18.3267,18.3356,18.2861,18.3077,6584.180127419,0
+BSCR.US,D,20190227,000000,18.3267,18.3267,18.2602,18.2731,15978.188887209,0
+BSCR.US,D,20190228,000000,18.2979,18.3077,18.2236,18.2701,34867.097919624,0
+BSCR.US,D,20190301,000000,18.2641,18.288,18.2236,18.2315,2145.9624779375,0
+BSCR.US,D,20190304,000000,18.2513,18.3077,18.2315,18.2751,15718.897699232,0
+BSCR.US,D,20190305,000000,18.2801,18.2969,18.2562,18.2701,22438.272453845,0
+BSCR.US,D,20190306,000000,18.3356,18.3356,18.3127,18.3267,11570.238691579,0
+BSCR.US,D,20190307,000000,18.3643,18.3842,18.3167,18.3842,13800.950040295,0
+BSCR.US,D,20190308,000000,18.3742,18.3772,18.3267,18.3742,26281.230177618,0
+BSCR.US,D,20190311,000000,18.3742,18.3842,18.3404,18.3643,17676.193048173,0
+BSCR.US,D,20190312,000000,18.3752,18.4426,18.3643,18.4327,8228.7117865811,0
+BSCR.US,D,20190313,000000,18.4426,18.4474,18.394,18.4228,8229.7207017095,0
+BSCR.US,D,20190314,000000,18.4039,18.4426,18.394,18.394,8242.8365983777,0
+BSCR.US,D,20190315,000000,18.4891,18.4891,18.4228,18.4664,17210.07425889,0
+BSCR.US,D,20190318,000000,18.499,18.499,18.4654,18.4674,29032.541732548,0
+BSCR.US,D,20190319,000000,18.4624,18.4901,18.4574,18.4804,10105.293925257,0
+BSCR.US,D,20190320,000000,18.4764,18.5685,18.4764,18.5645,5767.9677886077,0
+BSCR.US,D,20190321,000000,18.5931,18.6161,18.5735,18.5872,7412.4994477699,0
+BSCR.US,D,20190322,000000,18.6775,18.7152,18.6607,18.7152,4799.4092654202,0
+BSCR.US,D,20190325,000000,18.6397,18.7727,18.6397,18.7438,15847.029920528,0
+BSCR.US,D,20190326,000000,18.7438,18.7638,18.6953,18.7538,16592.618200357,0
+BSCR.US,D,20190327,000000,18.8014,18.8014,18.7448,18.7638,3612.9250745153,0
+BSCR.US,D,20190328,000000,18.7349,18.8014,18.7152,18.8014,19956.341238178,0
+BSCR.US,D,20190329,000000,18.7727,18.7727,18.7052,18.7558,27458.634132369,0
+BSCR.US,D,20190401,000000,18.7428,18.7428,18.6923,18.7003,13778.753907472,0
+BSCR.US,D,20190402,000000,18.6903,18.7152,18.6873,18.7003,16101.276532865,0
+BSCR.US,D,20190403,000000,18.6686,18.6873,18.627,18.6824,27610.980316744,0
+BSCR.US,D,20190404,000000,18.7052,18.7251,18.6953,18.7251,42346.185765863,0
+BSCR.US,D,20190405,000000,18.7152,18.7389,18.6983,18.7389,18272.46188901,0
+BSCR.US,D,20190408,000000,18.7251,18.7438,18.7122,18.734,22931.631951594,0
+BSCR.US,D,20190409,000000,18.7727,18.7825,18.7359,18.7638,17726.638804589,0
+BSCR.US,D,20190410,000000,18.7825,18.8104,18.7825,18.7964,99959.275253471,0
+BSCR.US,D,20190411,000000,18.7964,18.8044,18.7727,18.7964,4003.3752291754,0
+BSCR.US,D,20190412,000000,18.7924,18.7984,18.7608,18.7688,11828.520964429,0
+BSCR.US,D,20190415,000000,18.7984,18.8104,18.7727,18.7924,18939.35478883,0
+BSCR.US,D,20190416,000000,18.7678,18.7678,18.7438,18.7448,4587.5370884729,0
+BSCR.US,D,20190417,000000,18.7438,18.7638,18.7251,18.7538,24564.056629217,0
+BSCR.US,D,20190418,000000,18.7688,18.7688,18.7438,18.7538,4565.3409556497,0
+BSCR.US,D,20190422,000000,18.7538,18.7538,18.7251,18.7438,12331.96961346,0
+BSCR.US,D,20190423,000000,18.7538,18.7727,18.7438,18.7668,7050.2989167029,0
+BSCR.US,D,20190424,000000,18.8291,18.8589,18.8114,18.8589,10437.227002475,0
+BSCR.US,D,20190425,000000,18.838,18.839,18.7924,18.7944,12506.51193066,0
+BSCR.US,D,20190426,000000,18.8875,18.8875,18.848,18.8639,40045.859273292,0
+BSCR.US,D,20190429,000000,18.8212,18.8688,18.8202,18.8499,26127.875078113,0
+BSCR.US,D,20190430,000000,18.849,18.8787,18.839,18.839,11393.678544122,0
+BSCR.US,D,20190501,000000,18.9065,18.9551,18.848,18.848,16248.578141599,0
+BSCR.US,D,20190502,000000,18.849,18.849,18.7538,18.8014,32741.313744253,0
+BSCR.US,D,20190503,000000,18.839,18.8688,18.8202,18.841,7624.3716247172,0
+BSCR.US,D,20190506,000000,18.8787,18.8975,18.84,18.8698,17603.551158934,0
+BSCR.US,D,20190507,000000,18.9075,18.9155,18.8688,18.9065,16037.714879781,0
+BSCR.US,D,20190508,000000,18.9252,18.9252,18.839,18.839,24488.387994592,0
+BSCR.US,D,20190509,000000,18.9065,18.9065,18.844,18.8875,7607.2200675358,0
+BSCR.US,D,20190510,000000,18.8975,18.9065,18.8865,18.8875,14033.000519808,0
+BSCR.US,D,20190513,000000,18.9252,18.9351,18.9105,18.9155,32306.471323947,0
+BSCR.US,D,20190514,000000,18.9155,18.9252,18.9155,18.9223,17975.840841284,0
+BSCR.US,D,20190515,000000,18.9827,18.9827,18.9351,18.9551,16267.747529039,0
+BSCR.US,D,20190516,000000,18.9551,18.964,18.9351,18.964,16481.637536242,0
+BSCR.US,D,20190517,000000,18.9551,18.964,18.9351,18.9531,10741.919371228,0
+BSCR.US,D,20190520,000000,18.9551,18.9551,18.8925,18.8925,7443.7758167478,0
+BSCR.US,D,20190521,000000,18.9065,18.9155,18.8925,18.9065,6391.4773379097,0
+BSCR.US,D,20190522,000000,18.8975,18.9451,18.8975,18.9252,7022.0492931099,0
+BSCR.US,D,20190523,000000,18.964,19.0026,18.964,18.9877,13520.471634623,0
+BSCR.US,D,20190524,000000,18.9927,19.0026,18.964,19.0026,10879.131828678,0
+BSCR.US,D,20190528,000000,19.0402,19.0582,19.0174,19.0502,24489.39690972,0
+BSCR.US,D,20190529,000000,19.068,19.068,19.0164,19.0164,7666.7460601067,0
+BSCR.US,D,20190530,000000,19.0582,19.1068,19.0362,19.0868,29591.480713637,0
+BSCR.US,D,20190531,000000,19.1939,19.1939,19.0968,19.1543,37475.143526334,0
+BSCR.US,D,20190603,000000,19.1354,19.2325,19.1354,19.2039,12102.945879331,0
+BSCR.US,D,20190604,000000,19.1929,19.2039,19.1641,19.2039,30712.385421201,0
+BSCR.US,D,20190605,000000,19.2127,19.2602,19.2127,19.2325,15852.07449617,0
+BSCR.US,D,20190606,000000,19.2505,19.2692,19.2127,19.2275,33184.227485587,0
+BSCR.US,D,20190607,000000,19.2702,19.3257,19.2702,19.3029,15515.096843311,0
+BSCR.US,D,20190610,000000,19.2801,19.2901,19.2325,19.2325,12599.332122465,0
+BSCR.US,D,20190611,000000,19.2652,19.2652,19.2505,19.2553,1746.4320871227,0
+BSCR.US,D,20190612,000000,19.2702,19.298,19.2652,19.298,17656.014745607,0
+BSCR.US,D,20190613,000000,19.3257,19.3544,19.296,19.3316,22282.899524084,0
+BSCR.US,D,20190614,000000,19.3198,19.3446,19.3078,19.3316,13649.612771046,0
+BSCR.US,D,20190617,000000,19.3544,19.3544,19.2901,19.3346,21940.877295584,0
+BSCR.US,D,20190618,000000,19.4298,19.4298,19.3812,19.4248,18095.901741554,0
+BSCR.US,D,20190619,000000,19.3446,19.514,19.3446,19.5081,20182.338226921,0
+BSCR.US,D,20190620,000000,19.5863,19.6339,19.5735,19.5943,57649.410432228,0
+BSCR.US,D,20190621,000000,19.5676,19.5676,19.5279,19.5477,18726.473696755,0
+BSCR.US,D,20190624,000000,19.6042,19.6339,19.5863,19.6142,35728.71143921,0
+BSCR.US,D,20190625,000000,19.624,19.6339,19.5795,19.5863,17713.522907921,0
+BSCR.US,D,20190626,000000,19.5477,19.5765,19.519,19.5379,18953.479600626,0
+BSCR.US,D,20190627,000000,19.5943,19.624,19.5576,19.6142,6074.6779876171,0
+BSCR.US,D,20190628,000000,19.6142,19.6617,19.6112,19.6339,5943.5190209355,0
+BSCR.US,D,20190701,000000,19.6796,19.6993,19.6359,19.6617,9571.5778223757,0
+BSCR.US,D,20190702,000000,19.6993,19.738,19.6518,19.7282,20611.127156457,0
+BSCR.US,D,20190703,000000,19.7469,19.7836,19.7469,19.7659,12258.318809093,0
+BSCR.US,D,20190705,000000,19.624,19.6518,19.5863,19.629,17140.459115035,0
+BSCR.US,D,20190708,000000,19.6716,19.6716,19.6042,19.6339,20832.07956956,0
+BSCR.US,D,20190709,000000,19.624,19.624,19.5576,19.6042,40286.989988962,0
+BSCR.US,D,20190710,000000,19.624,19.6339,19.5765,19.6142,40605.807169512,0
+BSCR.US,D,20190711,000000,19.6042,19.6042,19.517,19.5576,80773.745173332,0
+BSCR.US,D,20190712,000000,19.5081,19.5676,19.5081,19.5526,12201.819561907,0
+BSCR.US,D,20190715,000000,19.5765,19.5863,19.5576,19.5825,8205.5067386298,0
+BSCR.US,D,20190716,000000,19.5428,19.5576,19.515,19.5576,30317.899606029,0
+BSCR.US,D,20190717,000000,19.5863,19.624,19.5815,19.624,53607.696428177,0
+BSCR.US,D,20190718,000000,19.6716,19.6716,19.6042,19.6716,23424.991449344,0
+BSCR.US,D,20190719,000000,19.6518,19.6617,19.6339,19.6468,6226.0152568652,0
+BSCR.US,D,20190722,000000,19.6855,19.6993,19.6617,19.6766,37778.826979958,0
+BSCR.US,D,20190723,000000,19.6438,19.6905,19.6438,19.6905,29479.491134393,0
+BSCR.US,D,20190724,000000,19.6993,19.7183,19.6806,19.7083,24536.815920752,0
+BSCR.US,D,20190725,000000,19.6993,19.6993,19.6558,19.6716,12916.131472757,0
+BSCR.US,D,20190726,000000,19.7083,19.7183,19.6806,19.6993,19842.333828677,0
+BSCR.US,D,20190729,000000,19.738,19.738,19.6806,19.7183,21196.297930883,0
+BSCR.US,D,20190730,000000,19.7083,19.7083,19.6578,19.7083,41622.793618859,0
+BSCR.US,D,20190731,000000,19.6993,19.7559,19.6905,19.7083,10370.638604005,0
+BSCR.US,D,20190801,000000,19.7836,19.9006,19.7688,19.8719,25387.331373926,0
+BSCR.US,D,20190802,000000,19.861,19.8916,19.852,19.8916,23026.469973656,0
+BSCR.US,D,20190805,000000,19.8916,19.9392,19.8916,19.9203,17598.506583293,0
+BSCR.US,D,20190806,000000,19.9591,19.9689,19.9194,19.9651,8806.8201551088,0
+BSCR.US,D,20190807,000000,20.0849,20.0849,19.9779,19.9779,18656.8585529,0
+BSCR.US,D,20190808,000000,19.9392,19.9977,19.8817,19.9779,12853.578734802,0
+BSCR.US,D,20190809,000000,20.0165,20.0165,19.9492,19.9492,5910.2248217009,0
+BSCR.US,D,20190812,000000,20.0265,20.0453,19.9878,20.0453,16782.294244482,0
+BSCR.US,D,20190813,000000,20.065,20.065,19.9878,19.9878,8309.4249968467,0
+BSCR.US,D,20190814,000000,20.075,20.075,20.0413,20.0503,26424.496125841,0
+BSCR.US,D,20190815,000000,20.0849,20.1315,20.0453,20.1266,15125.655603779,0
+BSCR.US,D,20190816,000000,20.1226,20.1514,20.0849,20.1365,17053.692414,0
+BSCR.US,D,20190819,000000,20.0969,20.1315,20.0799,20.1136,6787.9809833397,0
+BSCR.US,D,20190820,000000,20.179,20.189,20.1315,20.179,24881.864894638,0
+BSCR.US,D,20190821,000000,20.1226,20.2079,20.1226,20.198,20933.97999752,0
+BSCR.US,D,20190822,000000,20.189,20.189,20.1692,20.1692,28313.185246055,0
+BSCR.US,D,20190823,000000,20.189,20.2653,20.1574,20.2653,32434.603545245,0
+BSCR.US,D,20190826,000000,20.2653,20.2653,20.2227,20.2466,18163.499055152,0
+BSCR.US,D,20190827,000000,20.2276,20.3139,20.2276,20.3139,28139.651843985,0
+BSCR.US,D,20190828,000000,20.3516,20.3516,20.2951,20.301,19017.041253711,0
+BSCR.US,D,20190829,000000,20.3139,20.3139,20.2376,20.2752,15268.921552002,0
+BSCR.US,D,20190830,000000,20.2851,20.2851,20.2505,20.2851,17052.68349887,0
+BSCR.US,D,20190903,000000,20.2851,20.3327,20.2564,20.3277,14795.740356818,0
+BSCR.US,D,20190904,000000,20.2851,20.3179,20.2613,20.2991,41185.933368295,0
+BSCR.US,D,20190905,000000,20.189,20.2079,20.1514,20.184,8196.426502475,0
+BSCR.US,D,20190906,000000,20.2276,20.2346,20.198,20.2276,4394.8342989636,0
+BSCR.US,D,20190909,000000,20.1514,20.1603,20.1136,20.1464,9534.2479626278,0
+BSCR.US,D,20190910,000000,20.075,20.0949,20.0265,20.0353,18411.692176719,0
+BSCR.US,D,20190911,000000,20.0265,20.0265,19.9888,20.0027,13561.837154882,0
+BSCR.US,D,20190912,000000,20.0265,20.0463,19.9848,19.9878,24629.636112558,0
+BSCR.US,D,20190913,000000,19.9184,19.9482,19.861,19.861,37090.746862443,0
+BSCR.US,D,20190916,000000,19.9086,19.9283,19.8709,19.9263,8963.2019999984,0
+BSCR.US,D,20190917,000000,19.9382,19.9779,19.9164,19.9531,18978.702478835,0
+BSCR.US,D,20190918,000000,20.0265,20.0553,19.9729,19.9779,30250.30229243,0
+BSCR.US,D,20190919,000000,20.0443,20.0453,20.0077,20.0077,13686.942630794,0
+BSCR.US,D,20190920,000000,19.9977,20.1038,19.9977,20.075,19314.671216566,0
+BSCR.US,D,20190923,000000,20.1514,20.179,20.1365,20.1365,22837.802844661,0
+BSCR.US,D,20190924,000000,20.1038,20.189,20.1038,20.1514,13476.079368975,0
+BSCR.US,D,20190925,000000,20.1692,20.1692,20.065,20.0799,17531.918184824,0
+BSCR.US,D,20190926,000000,20.1226,20.1514,20.1136,20.1136,7332.7951526326,0
+BSCR.US,D,20190927,000000,20.1136,20.1514,20.075,20.1315,17705.451586894,0
+BSCR.US,D,20190930,000000,20.1514,20.1603,20.1088,20.1464,23055.728512377,0
+BSCR.US,D,20191001,000000,20.0949,20.198,20.0949,20.1741,3522.1227129665,0
+BSCR.US,D,20191002,000000,20.2079,20.2276,20.1692,20.2079,19596.158537367,0
+BSCR.US,D,20191003,000000,20.2276,20.3149,20.2137,20.2861,16519.976311118,0
+BSCR.US,D,20191004,000000,20.305,20.3337,20.2861,20.3247,9955.9744862657,0
+BSCR.US,D,20191007,000000,20.2951,20.305,20.2574,20.2663,13875.609759791,0
+BSCR.US,D,20191008,000000,20.3149,20.3149,20.2663,20.2951,15470.704577665,0
+BSCR.US,D,20191009,000000,20.2574,20.2951,20.2525,20.2574,18500.476708012,0
+BSCR.US,D,20191010,000000,20.2099,20.2099,20.1583,20.1702,15529.221655107,0
+BSCR.US,D,20191011,000000,20.1414,20.1414,20.0949,20.0949,24587.261677168,0
+BSCR.US,D,20191014,000000,20.1692,20.1692,20.1226,20.1464,18168.543630794,0
+BSCR.US,D,20191015,000000,20.1692,20.1692,20.1088,20.1088,5724.58443809,0
+BSCR.US,D,20191016,000000,20.1315,20.1692,20.1315,20.1564,8398.209528139,0
+BSCR.US,D,20191017,000000,20.1603,20.189,20.1504,20.1692,4593.5905792428,0
+BSCR.US,D,20191018,000000,20.189,20.198,20.179,20.179,6850.5337212955,0
+BSCR.US,D,20191021,000000,20.1692,20.1692,20.1136,20.1365,25295.520097248,0
+BSCR.US,D,20191022,000000,20.189,20.198,20.1414,20.1652,37192.647290404,0
+BSCR.US,D,20191023,000000,20.2177,20.2177,20.1692,20.188,18875.793135746,0
+BSCR.US,D,20191024,000000,20.2286,20.2376,20.203,20.203,6287.5590796928,0
+BSCR.US,D,20191025,000000,20.2177,20.2177,20.1603,20.184,22808.54430594,0
+BSCR.US,D,20191028,000000,20.1514,20.1514,20.1246,20.1345,11735.700772622,0
+BSCR.US,D,20191029,000000,20.179,20.179,20.1295,20.1603,9809.6817926593,0
+BSCR.US,D,20191030,000000,20.1444,20.198,20.1444,20.198,14896.631869651,0
+BSCR.US,D,20191031,000000,20.305,20.305,20.2951,20.3001,17802.307439214,0
+BSCR.US,D,20191101,000000,20.305,20.3337,20.2723,20.2812,20772.553576989,0
+BSCR.US,D,20191104,000000,20.2663,20.2663,20.198,20.2574,21142.825429082,0
+BSCR.US,D,20191105,000000,20.198,20.198,20.1136,20.1603,186546.38939619,0
+BSCR.US,D,20191106,000000,20.1622,20.2276,20.1603,20.2079,16045.786200807,0
+BSCR.US,D,20191107,000000,20.1692,20.1692,20.0849,20.1315,22574.475996168,0
+BSCR.US,D,20191108,000000,20.0849,20.1414,20.0849,20.1176,22241.534003824,0
+BSCR.US,D,20191111,000000,20.1226,20.1315,20.1038,20.1156,12628.590661186,0
+BSCR.US,D,20191112,000000,20.1315,20.1315,20.0999,20.1088,86188.592667026,0
+BSCR.US,D,20191113,000000,20.1622,20.1692,20.1315,20.1603,11585.372418503,0
+BSCR.US,D,20191114,000000,20.2079,20.2376,20.2079,20.2227,11834.574455198,0
+BSCR.US,D,20191115,000000,20.2177,20.2276,20.189,20.203,16533.092207787,0
+BSCR.US,D,20191118,000000,20.2663,20.2663,20.2574,20.2663,10229.39048604,0
+BSCR.US,D,20191119,000000,20.2653,20.2762,20.2574,20.2723,37327.841917599,0
+BSCR.US,D,20191120,000000,20.305,20.305,20.2822,20.2951,6810.1771161627,0
+BSCR.US,D,20191121,000000,20.2861,20.2861,20.2594,20.2623,25465.017838806,0
+BSCR.US,D,20191122,000000,20.2663,20.2861,20.2663,20.2861,19486.186788381,0
+BSCR.US,D,20191125,000000,20.2861,20.3337,20.2861,20.3149,20426.495687975,0
+BSCR.US,D,20191126,000000,20.3634,20.3733,20.3337,20.3684,26136.955314269,0
+BSCR.US,D,20191127,000000,20.3437,20.3437,20.3237,20.3337,18560.002700582,0
+BSCR.US,D,20191129,000000,20.3437,20.3437,20.305,20.3199,7585.0239347128,0
+BSCR.US,D,20191202,000000,20.2663,20.2861,20.2574,20.2772,19731.353164562,0
+BSCR.US,D,20191203,000000,20.3634,20.4021,20.3447,20.3883,33661.444341282,0
+BSCR.US,D,20191204,000000,20.3634,20.3933,20.305,20.3536,29035.568477933,0
+BSCR.US,D,20191205,000000,20.3337,20.3634,20.2951,20.3437,7738.3790342175,0
+BSCR.US,D,20191206,000000,20.3149,20.3437,20.2861,20.3337,22937.685442364,0
+BSCR.US,D,20191209,000000,20.3237,20.3634,20.305,20.3287,201720.47292613,0
+BSCR.US,D,20191210,000000,20.3536,20.3634,20.2951,20.3337,15430.347972533,0
+BSCR.US,D,20191211,000000,20.3437,20.412,20.3149,20.4021,47109.274086665,0
+BSCR.US,D,20191212,000000,20.3933,20.3933,20.2762,20.305,18401.603025435,0
+BSCR.US,D,20191213,000000,20.3634,20.4021,20.3237,20.4021,21549.418225795,0
+BSCR.US,D,20191216,000000,20.3733,20.3733,20.3526,20.3585,12700.223635297,0
+BSCR.US,D,20191217,000000,20.3644,20.3644,20.3437,20.3486,19102.799039618,0
+BSCR.US,D,20191218,000000,20.3437,20.3437,20.305,20.3437,10769.160079692,0
+BSCR.US,D,20191219,000000,20.3536,20.3783,20.303,20.3387,45614.061866494,0
+BSCR.US,D,20191220,000000,20.3437,20.3634,20.3337,20.3536,23448.196497295,0
+BSCR.US,D,20191223,000000,20.2861,20.2951,20.2861,20.2951,41955.735611203,0
+BSCR.US,D,20191224,000000,20.2663,20.3237,20.2663,20.3149,30127.214646776,0
+BSCR.US,D,20191226,000000,20.3099,20.3437,20.2832,20.3437,27395.072479284,0
+BSCR.US,D,20191227,000000,20.3833,20.3933,20.3297,20.3933,90469.41955649,0
+BSCR.US,D,20191230,000000,20.2961,20.4021,20.2951,20.3883,199764.1864923,0
+BSCR.US,D,20191231,000000,20.3149,20.4021,20.2951,20.3883,199764.1864923,0
+BSCR.US,D,20200102,000000,20.412,20.412,20.3684,20.3684,25730.362517555,0
+BSCR.US,D,20200103,000000,20.3933,20.4507,20.3933,20.4418,29996.055680094,0
+BSCR.US,D,20200106,000000,20.4606,20.4606,20.4021,20.4318,42615.566105125,0
+BSCR.US,D,20200107,000000,20.412,20.4219,20.3614,20.3883,56703.048041863,0
+BSCR.US,D,20200108,000000,20.4021,20.412,20.3536,20.3783,39474.813310664,0
+BSCR.US,D,20200109,000000,20.3634,20.4021,20.3327,20.3913,32777.634688873,0
+BSCR.US,D,20200110,000000,20.4318,20.4507,20.3933,20.4437,30242.230971403,0
+BSCR.US,D,20200113,000000,20.4309,20.4418,20.4041,20.4219,20205.543274873,0
+BSCR.US,D,20200114,000000,20.4418,20.4507,20.4041,20.4507,27106.522752585,0
+BSCR.US,D,20200115,000000,20.4904,20.5091,20.4378,20.5091,427327.01151524,0
+BSCR.US,D,20200116,000000,20.4864,20.4904,20.4457,20.4704,266846.95337433,0
+BSCR.US,D,20200117,000000,20.4586,20.4694,20.4219,20.4418,41663.150223991,0
+BSCR.US,D,20200121,000000,20.5091,20.5091,20.4507,20.4656,82535.310987378,0
+BSCR.US,D,20200122,000000,20.4854,20.4854,20.4507,20.4656,45781.541777795,0
+BSCR.US,D,20200123,000000,20.519,20.519,20.4684,20.4854,19734.379909947,0
+BSCR.US,D,20200124,000000,20.5488,20.5488,20.4993,20.524,45880.41546037,0
+BSCR.US,D,20200127,000000,20.6925,20.6925,20.5478,20.5686,26706.992361769,0
+BSCR.US,D,20200128,000000,20.5597,20.5686,20.529,20.5438,25679.916761139,0
+BSCR.US,D,20200129,000000,20.6161,20.6261,20.5934,20.6063,62730.307018449,0
+BSCR.US,D,20200130,000000,20.6063,20.6637,20.6063,20.64,25120.977780049,0
+BSCR.US,D,20200131,000000,20.6539,20.6836,20.636,20.6737,32428.550054474,0
+BSCR.US,D,20200203,000000,20.636,20.7123,20.636,20.6925,401817.60141078,0
+BSCR.US,D,20200204,000000,20.6637,20.6737,20.5984,20.636,130443.64585567,0
+BSCR.US,D,20200205,000000,20.6073,20.6261,20.5884,20.6014,102361.502174,0
+BSCR.US,D,20200206,000000,20.6261,20.6261,20.5934,20.6063,60224.161839701,0
+BSCR.US,D,20200207,000000,20.6737,20.6737,20.6161,20.6548,38409.398935158,0
+BSCR.US,D,20200210,000000,20.7123,20.7123,20.6627,20.6975,38866.437488287,0
+BSCR.US,D,20200211,000000,20.7025,20.7025,20.6737,20.6886,66392.668934252,0
+BSCR.US,D,20200212,000000,20.6737,20.6737,20.6261,20.6548,83621.91258058,0
+BSCR.US,D,20200213,000000,20.6836,20.6836,20.636,20.6548,31791.924608505,0
+BSCR.US,D,20200214,000000,20.7123,20.7123,20.6637,20.7025,75766.499391477,0
+BSCR.US,D,20200218,000000,20.7321,20.7321,20.6925,20.7123,34914.516930656,0
+BSCR.US,D,20200219,000000,20.7143,20.7321,20.6975,20.7094,65187.015355909,0
+BSCR.US,D,20200220,000000,20.7133,20.7521,20.7123,20.7321,559501.9557311,0
+BSCR.US,D,20200221,000000,20.8214,20.8214,20.7521,20.7817,53371.61028815,0
+BSCR.US,D,20200224,000000,20.8402,20.9274,20.7937,20.8064,48246.321436281,0
+BSCR.US,D,20200225,000000,20.8114,20.86,20.8016,20.8214,115831.52805222,0
+BSCR.US,D,20200226,000000,20.7817,20.8502,20.7817,20.8214,41693.41767784,0
+BSCR.US,D,20200227,000000,20.869,20.869,20.7223,20.7521,36223.079852087,0
+BSCR.US,D,20200228,000000,20.7321,20.8888,20.7321,20.871,54840.590714984,0
+BSCR.US,D,20200302,000000,20.9512,20.9521,20.8432,20.8432,69086.472326867,0
+BSCR.US,D,20200303,000000,20.8938,21.1227,20.8114,21.0385,66864.841214306,0
+BSCR.US,D,20200304,000000,21.1524,21.1613,21.0851,21.0978,138719.77665329,0
+BSCR.US,D,20200305,000000,21.1247,21.1613,21.0731,21.0881,41847.781692475,0
+BSCR.US,D,20200306,000000,21.0831,21.1524,20.9175,21.0731,146418.80799749,0
+BSCR.US,D,20200309,000000,20.7718,20.9561,20.7123,20.7777,69374.013138439,0
+BSCR.US,D,20200310,000000,20.6657,20.6836,20.4596,20.4774,49455.00176001,0
+BSCR.US,D,20200311,000000,20.4794,20.4794,19.9046,19.9541,80784.843239743,0
+BSCR.US,D,20200312,000000,19.6438,19.7539,19.1255,19.3416,100066.22025707,0
+BSCR.US,D,20200313,000000,20.1028,20.1028,19.3594,19.7826,138114.42757629,0
+BSCR.US,D,20200316,000000,18.171,19.7113,18.171,19.6062,47380.672256182,0
+BSCR.US,D,20200317,000000,19.3832,19.4278,19.0154,19.0968,93634.386314031,0
+BSCR.US,D,20200318,000000,18.6201,18.7369,17.8816,18.2176,66992.973435603,0
+BSCR.US,D,20200319,000000,18.2007,18.2007,17.609,17.6229,86403.49158936,0
+BSCR.US,D,20200320,000000,17.7052,17.9995,17.4148,17.4573,19926.073784327,0
+BSCR.US,D,20200323,000000,17.724,18.3663,17.724,18.2781,78249.439522274,0
+BSCR.US,D,20200324,000000,18.504,18.6447,18.2503,18.4098,41681.310696301,0
+BSCR.US,D,20200325,000000,18.5338,18.9758,18.5338,18.8826,38297.409355913,0
+BSCR.US,D,20200326,000000,18.9521,19.1463,18.8639,19.0779,93312.542388097,0
+BSCR.US,D,20200327,000000,19.0303,19.0303,18.841,19.0106,37833.308396886,0
+BSCR.US,D,20200330,000000,18.9421,19.1859,18.9321,19.1543,56106.779201026,0
+BSCR.US,D,20200331,000000,19.2435,19.3594,19.2147,19.2831,32753.420725794,0
+BSCR.US,D,20200401,000000,19.1859,19.1859,18.962,19.0502,83340.425259778,0
+BSCR.US,D,20200402,000000,19.1443,19.1761,19.069,19.1463,16232.435499546,0
+BSCR.US,D,20200403,000000,19.1364,19.1364,19.0612,19.0612,22302.068911523,0
+BSCR.US,D,20200406,000000,19.1463,19.2582,19.1463,19.2534,37269.324840156,0
+BSCR.US,D,20200407,000000,19.4099,19.4099,19.3188,19.3554,19826.191186624,0
+BSCR.US,D,20200408,000000,19.3406,19.624,19.3406,19.5715,71082.106450686,0
+BSCR.US,D,20200409,000000,19.7311,20.2564,19.7311,20.0939,51203.451677389,0
+BSCR.US,D,20200413,000000,20.1206,20.2167,20.0235,20.1642,49883.790689545,0
+BSCR.US,D,20200414,000000,20.2167,20.2851,20.0037,20.2851,175047.78367872,0
+BSCR.US,D,20200415,000000,20.2266,20.3624,20.1603,20.3624,283874.413995,0
+BSCR.US,D,20200416,000000,20.3427,20.3923,20.2643,20.3624,814916.89178644,0
+BSCR.US,D,20200417,000000,20.4694,20.4993,20.2653,20.304,456772.19953527,0
+BSCR.US,D,20200420,000000,20.3139,20.3427,20.188,20.3327,30761.822262489,0
+BSCR.US,D,20200421,000000,20.304,20.304,20.0919,20.1494,31776.790881579,0
+BSCR.US,D,20200422,000000,20.2851,20.2851,20.1583,20.1741,21681.586107605,0
+BSCR.US,D,20200423,000000,20.3307,20.3723,20.197,20.3526,31302.600771269,0
+BSCR.US,D,20200424,000000,20.3427,20.3624,20.2089,20.3624,125002.56656865,0
+BSCR.US,D,20200427,000000,20.3624,20.3624,20.2167,20.2851,21676.541531964,0
+BSCR.US,D,20200428,000000,20.411,20.411,20.2851,20.3327,32400.300430881,0
+BSCR.US,D,20200429,000000,20.2941,20.4309,20.2851,20.3614,52475.6936542,0
+BSCR.US,D,20200430,000000,20.4021,20.4993,20.3347,20.4497,26667.644671764,0
+BSCR.US,D,20200501,000000,20.3923,20.3923,20.2266,20.2466,18960.542006525,0
+BSCR.US,D,20200504,000000,20.3723,20.4021,20.2564,20.3526,174421.24738403,0
+BSCR.US,D,20200505,000000,20.3407,20.4408,20.304,20.3576,25573.980672666,0
+BSCR.US,D,20200506,000000,20.2466,20.3427,20.198,20.304,51787.613536686,0
+BSCR.US,D,20200507,000000,20.2961,20.3526,20.2069,20.3189,16961.881137322,0
+BSCR.US,D,20200508,000000,20.2653,20.3526,20.2574,20.2941,24631.653942814,0
+BSCR.US,D,20200511,000000,20.197,20.2921,20.178,20.2485,18351.157269019,0
+BSCR.US,D,20200512,000000,20.3923,20.3923,20.2177,20.3624,16418.075883157,0
+BSCR.US,D,20200513,000000,20.2941,20.4408,20.2752,20.4408,21393.036380906,0
+BSCR.US,D,20200514,000000,20.3624,20.4309,20.2941,20.4219,40750.082032861,0
+BSCR.US,D,20200515,000000,20.4596,20.4794,20.304,20.3961,39760.336291977,0
+BSCR.US,D,20200518,000000,20.4209,20.5389,20.411,20.4993,32713.064120661,0
+BSCR.US,D,20200519,000000,20.4694,20.5389,20.4408,20.534,25132.075846461,0
+BSCR.US,D,20200520,000000,20.647,20.7441,20.5597,20.6945,22316.193723319,0
+BSCR.US,D,20200521,000000,20.7738,20.8333,20.6757,20.8035,21808.709413774,0
+BSCR.US,D,20200522,000000,20.8333,20.8333,20.7341,20.8084,16310.121964427,0
+BSCR.US,D,20200526,000000,20.754,20.8858,20.7361,20.8482,50977.454688645,0
+BSCR.US,D,20200527,000000,20.8283,20.9404,20.7738,20.9155,51448.618053571,0
+BSCR.US,D,20200528,000000,20.8908,20.9404,20.8035,20.9155,31264.261996392,0
+BSCR.US,D,20200529,000000,20.979,21.0375,20.9105,21.0225,31755.603663885,0
+BSCR.US,D,20200601,000000,21.0771,21.0771,20.9493,20.979,68204.680504715,0
+BSCR.US,D,20200602,000000,20.979,21.0475,20.969,21.0465,215954.24755647,0
+BSCR.US,D,20200603,000000,21.0671,21.1951,21.0375,21.1117,78448.195802552,0
+BSCR.US,D,20200604,000000,21.0375,21.1653,21.0375,21.1267,20979.381178294,0
+BSCR.US,D,20200605,000000,21.1752,21.2039,21.0375,21.1653,34046.8499203,0
+BSCR.US,D,20200608,000000,21.1812,21.2328,21.0871,21.1802,34208.276340832,0
+BSCR.US,D,20200609,000000,21.1653,21.2228,21.1297,21.1951,30233.150735249,0
+BSCR.US,D,20200610,000000,21.2138,21.2971,21.1951,21.2475,58950.910947761,0
+BSCR.US,D,20200611,000000,21.2426,21.2426,21.0475,21.095,29800.3261452,0
+BSCR.US,D,20200612,000000,21.2426,21.2426,21.1217,21.2039,29490.589200805,0
+BSCR.US,D,20200615,000000,21.1564,21.3615,21.1167,21.3319,41082.015110077,0
+BSCR.US,D,20200616,000000,21.4001,21.4517,21.3725,21.4487,14137.927693153,0
+BSCR.US,D,20200617,000000,21.4191,21.4686,21.3515,21.4447,24001.081987614,0
+BSCR.US,D,20200618,000000,21.4001,21.4786,21.3515,21.4001,39793.630491212,0
+BSCR.US,D,20200619,000000,21.3615,21.4389,21.3615,21.4091,35624.793180994,0
+BSCR.US,D,20200622,000000,21.3418,21.3903,21.3219,21.3349,38144.05425641,0
+BSCR.US,D,20200623,000000,21.2922,21.3209,21.2426,21.302,25460.982178294,0
+BSCR.US,D,20200624,000000,21.2624,21.2823,21.1852,21.2724,49674.945257984,0
+BSCR.US,D,20200625,000000,21.2823,21.312,21.2475,21.2574,166910.88316881,0
+BSCR.US,D,20200626,000000,21.2426,21.2426,21.1752,21.2039,42902.098001568,0
+BSCR.US,D,20200629,000000,21.2228,21.312,21.198,21.312,29240.378248982,0
+BSCR.US,D,20200630,000000,21.2724,21.3418,21.2724,21.302,65391.825126958,0
+BSCR.US,D,20200701,000000,21.3219,21.3615,21.2922,21.3269,25864.548229622,0
+BSCR.US,D,20200702,000000,21.3903,21.4091,21.3319,21.4001,35799.335498192,0
+BSCR.US,D,20200706,000000,21.4011,21.4389,21.3715,21.4241,17898.154376404,0
+BSCR.US,D,20200707,000000,21.3805,21.4885,21.3805,21.4517,193593.6615675,0
+BSCR.US,D,20200708,000000,21.4487,21.4487,21.4001,21.425,26114.759181446,0
+BSCR.US,D,20200709,000000,21.4171,21.4786,21.4171,21.4597,24025.295950694,0
+BSCR.US,D,20200710,000000,21.4786,21.4786,21.429,21.4537,13130.021479963,0
+BSCR.US,D,20200713,000000,21.4587,21.4786,21.4001,21.4241,25692.023742678,0
+BSCR.US,D,20200714,000000,21.4587,21.5172,21.4191,21.4973,14774.553139124,0
+BSCR.US,D,20200715,000000,21.4973,21.536,21.4487,21.5072,58973.107080583,0
+BSCR.US,D,20200716,000000,21.5322,21.5658,21.5272,21.5408,56944.178757532,0
+BSCR.US,D,20200717,000000,21.5757,21.6054,21.5272,21.5757,25678.90784601,0
+BSCR.US,D,20200720,000000,21.5558,21.6153,21.5558,21.5924,63274.112272614,0
+BSCR.US,D,20200721,000000,21.5658,21.6341,21.5458,21.5458,59587.536393732,0
+BSCR.US,D,20200722,000000,21.5855,21.6649,21.5855,21.6371,66157.591709354,0
+BSCR.US,D,20200723,000000,21.6054,21.6649,21.6054,21.645,30865.740520705,0
+BSCR.US,D,20200724,000000,21.645,21.645,21.6054,21.6054,76579.684984903,0
+BSCR.US,D,20200727,000000,21.6054,21.6351,21.5272,21.5757,55601.312721737,0
+BSCR.US,D,20200728,000000,21.536,21.6351,21.536,21.5954,61780.9178827,0
+BSCR.US,D,20200729,000000,21.5954,21.6749,21.5757,21.6749,43745.551048844,0
+BSCR.US,D,20200730,000000,21.6549,21.6935,21.6253,21.6699,22098.268055601,0
+BSCR.US,D,20200731,000000,21.6836,21.7135,21.6351,21.6945,26383.130605579,0
+BSCR.US,D,20200803,000000,21.6679,21.7332,21.6649,21.7332,25545.731049072,0
+BSCR.US,D,20200804,000000,21.6935,21.7808,21.6935,21.759,191884.55934013,0
+BSCR.US,D,20200805,000000,21.7411,21.8006,21.7135,21.773,62513.390265861,0
+BSCR.US,D,20200806,000000,21.7332,21.8303,21.7332,21.8106,56991.597768563,0
+BSCR.US,D,20200807,000000,21.8006,21.8206,21.765,21.7808,54365.391689544,0
+BSCR.US,D,20200810,000000,21.771,21.7907,21.7135,21.7431,64538.2829284,0
+BSCR.US,D,20200811,000000,21.6935,21.6935,21.6499,21.6798,72339.214700573,0
+BSCR.US,D,20200812,000000,21.6649,21.6935,21.6153,21.64,54709.431748302,0
+BSCR.US,D,20200813,000000,21.643,21.6749,21.5408,21.5508,166753.4924088,0
+BSCR.US,D,20200814,000000,21.5757,21.5954,21.5172,21.5458,64411.159622231,0
+BSCR.US,D,20200817,000000,21.5172,21.5757,21.5172,21.5757,87547.601344875,0
+BSCR.US,D,20200818,000000,21.5658,21.6253,21.536,21.5855,45973.235652176,0
+BSCR.US,D,20200819,000000,21.6054,21.6253,21.5658,21.5658,131581.70212042,0
+BSCR.US,D,20200820,000000,21.6054,21.6351,21.5668,21.6064,20781.633813144,0
+BSCR.US,D,20200821,000000,21.645,21.645,21.6054,21.645,28737.938515078,0
+BSCR.US,D,20200824,000000,21.645,21.6549,21.6044,21.6351,77592.635773737,0
+BSCR.US,D,20200825,000000,21.5757,21.6054,21.5162,21.5855,53211.192782747,0
+BSCR.US,D,20200826,000000,21.5508,21.6054,21.5172,21.5855,17728.656634845,0
+BSCR.US,D,20200827,000000,21.5698,21.5855,21.5072,21.5292,59056.847036233,0
+BSCR.US,D,20200828,000000,21.5658,21.5855,21.5272,21.5608,51259.950924575,0
+BSCR.US,D,20200831,000000,21.5855,21.6549,21.5678,21.6263,33380.965935608,0
+BSCR.US,D,20200901,000000,21.6054,21.7135,21.5904,21.6935,137373.8838721,0
+BSCR.US,D,20200902,000000,21.6769,21.761,21.6649,21.7521,102478.5363289,0
+BSCR.US,D,20200903,000000,21.7411,21.7461,21.6876,21.7185,76989.304527001,0
+BSCR.US,D,20200904,000000,21.6836,21.6836,21.5865,21.6203,22733.884586444,0
+BSCR.US,D,20200908,000000,21.6153,21.6253,21.5757,21.5984,26928.95369,0
+BSCR.US,D,20200909,000000,21.5757,21.6351,21.5757,21.6253,114744.92645901,0
+BSCR.US,D,20200910,000000,21.6153,21.6253,21.5658,21.6004,88510.106377292,0
+BSCR.US,D,20200911,000000,21.645,21.645,21.5855,21.6351,28575.503179418,0
+BSCR.US,D,20200914,000000,21.6351,21.6779,21.6153,21.64,34974.042923226,0
+BSCR.US,D,20200915,000000,21.6302,21.6836,21.6253,21.6836,23856.807124264,0
+BSCR.US,D,20200916,000000,21.6749,21.7115,21.6549,21.6769,46365.703637091,0
+BSCR.US,D,20200917,000000,21.6649,21.7035,21.6361,21.6836,40374.765605126,0
+BSCR.US,D,20200918,000000,21.6836,21.6836,21.6669,21.6798,35089.059247855,0
+BSCR.US,D,20200921,000000,21.6351,21.6351,21.5954,21.6113,55071.632279368,0
+BSCR.US,D,20200922,000000,21.6054,21.6173,21.5807,21.5807,21677.550447092,0
+BSCR.US,D,20200923,000000,21.5954,21.6054,21.5272,21.5272,40022.654225341,0
+BSCR.US,D,20200924,000000,21.5172,21.5172,21.4666,21.4666,47997.119399586,0
+BSCR.US,D,20200925,000000,21.4091,21.4686,21.4091,21.4587,30001.100255734,0
+BSCR.US,D,20200928,000000,21.4786,21.5558,21.4389,21.5042,60636.808127185,0
+BSCR.US,D,20200929,000000,21.5458,21.5558,21.5122,21.5558,23762.978017331,0
+BSCR.US,D,20200930,000000,21.536,21.5458,21.4923,21.536,18061.598627191,0
+BSCR.US,D,20201001,000000,21.5142,21.5855,21.5042,21.5855,24525.71785434,0
+BSCR.US,D,20201002,000000,21.4973,21.5855,21.4973,21.5757,42976.757721064,0
+BSCR.US,D,20201005,000000,21.5458,21.5658,21.5172,21.536,55331.932382475,0
+BSCR.US,D,20201006,000000,21.5272,21.5757,21.5072,21.5508,116456.04651664,0
+BSCR.US,D,20201007,000000,21.5272,21.5658,21.4973,21.5272,34574.512532412,0
+BSCR.US,D,20201008,000000,21.5072,21.5855,21.5072,21.5855,16138.606392612,0
+BSCR.US,D,20201009,000000,21.5757,21.5954,21.5508,21.5807,23326.117766767,0
+BSCR.US,D,20201012,000000,21.6054,21.6649,21.5924,21.64,18396.558449794,0
+BSCR.US,D,20201013,000000,21.6549,21.6649,21.5954,21.6302,73174.596426821,0
+BSCR.US,D,20201014,000000,21.6649,21.6649,21.5954,21.6549,126116.4088703,0
+BSCR.US,D,20201015,000000,21.5855,21.645,21.5855,21.6253,32846.240917599,0
+BSCR.US,D,20201016,000000,21.6351,21.6649,21.5558,21.6103,133454.24859858,0
+BSCR.US,D,20201019,000000,21.5172,21.5954,21.5172,21.5658,83063.982514619,0
+BSCR.US,D,20201020,000000,21.5558,21.5558,21.5272,21.5408,19490.222448894,0
+BSCR.US,D,20201021,000000,21.5072,21.5438,21.4973,21.5272,23147.539789055,0
+BSCR.US,D,20201022,000000,21.4885,21.5172,21.4885,21.5122,29350.349997969,0
+BSCR.US,D,20201023,000000,21.5122,21.5458,21.5072,21.5458,30428.880270144,0
+BSCR.US,D,20201026,000000,21.5658,21.6054,21.5408,21.5717,54853.706611652,0
+BSCR.US,D,20201027,000000,21.5558,21.6351,21.5558,21.6253,52125.600104673,0
+BSCR.US,D,20201028,000000,21.6253,21.6253,21.5558,21.5658,69236.800680987,0
+BSCR.US,D,20201029,000000,21.5172,21.5458,21.4855,21.5122,31591.150497968,0
+BSCR.US,D,20201030,000000,21.5172,21.5322,21.4607,21.4786,37562.919142496,0
+BSCR.US,D,20201102,000000,21.4587,21.536,21.4587,21.4587,29905.253318545,0
+BSCR.US,D,20201103,000000,21.4686,21.5042,21.4686,21.4973,40382.836926152,0
+BSCR.US,D,20201104,000000,21.5658,21.6836,21.5658,21.6836,20881.516410848,0
+BSCR.US,D,20201105,000000,21.6935,21.7234,21.6649,21.6985,66417.89181246,0
+BSCR.US,D,20201106,000000,21.6253,21.6935,21.6153,21.6935,46974.079459469,0
+BSCR.US,D,20201109,000000,21.6253,21.6351,21.5558,21.6253,33875.334348486,0
+BSCR.US,D,20201110,000000,21.5658,21.6153,21.536,21.536,41397.805545242,0
+BSCR.US,D,20201111,000000,21.5757,21.5954,21.5272,21.5855,17021.407129894,0
+BSCR.US,D,20201112,000000,21.5954,21.645,21.5757,21.6351,25458.964348037,0
+BSCR.US,D,20201113,000000,21.6549,21.6649,21.5954,21.6263,25863.539314492,0
+BSCR.US,D,20201116,000000,21.6549,21.7135,21.6253,21.7135,159589.18608259,0
+BSCR.US,D,20201117,000000,21.7035,21.7411,21.6549,21.6836,180927.74104657,0
+BSCR.US,D,20201118,000000,21.7035,21.7511,21.7035,21.7511,16123.472665689,0
+BSCR.US,D,20201119,000000,21.761,21.8206,21.7035,21.7907,32496.147368072,0
+BSCR.US,D,20201120,000000,21.771,21.8006,21.7391,21.762,26429.54070148,0
+BSCR.US,D,20201123,000000,21.7808,21.8006,21.7511,21.7907,35203.066657355,0
+BSCR.US,D,20201124,000000,21.771,21.8006,21.7411,21.7808,23763.986932459,0
+BSCR.US,D,20201125,000000,21.761,21.8402,21.7511,21.8106,59492.69837167,0
+BSCR.US,D,20201127,000000,21.7858,21.8502,21.7858,21.8502,20902.703628542,0
+BSCR.US,D,20201130,000000,21.8602,21.8898,21.8502,21.8799,40122.536823046,0
+BSCR.US,D,20201201,000000,21.8602,21.8602,21.8106,21.8166,20681.751215439,0
+BSCR.US,D,20201202,000000,21.771,21.8502,21.771,21.8402,67583.188785671,0
+BSCR.US,D,20201203,000000,21.8402,21.8898,21.8106,21.8701,39629.177325297,0
+BSCR.US,D,20201204,000000,21.8206,21.8303,21.7907,21.8056,31429.724077437,0
+BSCR.US,D,20201207,000000,21.8254,21.8602,21.8106,21.8353,46701.672374823,0
+BSCR.US,D,20201208,000000,21.8303,21.8502,21.8206,21.8402,39786.568085316,0
+BSCR.US,D,20201209,000000,21.7907,21.7986,21.7411,21.761,230519.95526403,0
+BSCR.US,D,20201210,000000,21.8006,21.8502,21.7907,21.8402,30140.330543444,0
+BSCR.US,D,20201211,000000,21.8502,21.8799,21.8303,21.8602,46605.825437633,0
+BSCR.US,D,20201214,000000,21.8206,21.8602,21.8206,21.8602,50050.261685719,0
+BSCR.US,D,20201215,000000,21.8552,21.8998,21.8502,21.8948,56463.93515645,0
+BSCR.US,D,20201216,000000,21.8602,21.8998,21.8402,21.8799,54294.767630563,0
+BSCR.US,D,20201217,000000,21.8998,21.9097,21.8602,21.9097,109685.21709048,0
+BSCR.US,D,20201218,000000,21.8998,21.9196,21.8839,21.8998,176286.7314563,0
+BSCR.US,D,20201221,000000,21.8402,21.8412,21.8206,21.8402,105660.65464361,0
+BSCR.US,D,20201222,000000,21.8502,21.8799,21.8382,21.8799,107173.01842096,0
+BSCR.US,D,20201223,000000,21.8303,21.8898,21.8303,21.8898,46426.238544792,0
+BSCR.US,D,20201224,000000,21.8998,21.9295,21.8898,21.9295,26444.674428407,0
+BSCR.US,D,20201228,000000,21.8948,21.9483,21.8898,21.9345,51115.676061225,0
+BSCR.US,D,20201229,000000,21.9295,21.9583,21.9295,21.9483,64552.407740195,0
+BSCR.US,D,20201230,000000,21.9403,21.9879,21.9403,21.9879,60954.616392605,0
+BSCR.US,D,20201231,000000,21.9682,21.9979,21.9662,21.978,57718.016660953,0
+BSCR.US,D,20210104,000000,21.9583,21.983,21.9583,21.978,59835.729515298,0
+BSCR.US,D,20210105,000000,21.9393,21.9682,21.9295,21.9682,81579.868360859,0
+BSCR.US,D,20210106,000000,21.8799,21.9393,21.8799,21.9196,41728.729707332,0
+BSCR.US,D,20210107,000000,21.8898,21.9196,21.8898,21.9097,48653.923148123,0
+BSCR.US,D,20210108,000000,21.8759,21.8898,21.8701,21.8898,49864.621302107,0
+BSCR.US,D,20210111,000000,21.8502,21.8799,21.8303,21.8402,158405.72863707,0
+BSCR.US,D,20210112,000000,21.8206,21.8701,21.8006,21.8701,56728.270920071,0
+BSCR.US,D,20210113,000000,21.8898,21.9483,21.8799,21.9393,218112.31701594,0
+BSCR.US,D,20210114,000000,21.9354,21.9633,21.9225,21.9235,72176.779364913,0
+BSCR.US,D,20210115,000000,21.9295,21.9483,21.9196,21.9443,18289.613446193,0
+BSCR.US,D,20210119,000000,21.9315,21.9503,21.9215,21.9503,73824.33776946,0
+BSCR.US,D,20210120,000000,21.9315,21.9701,21.9285,21.9453,85296.711693591,0
+BSCR.US,D,20210121,000000,21.9117,21.9503,21.9018,21.9503,75866.381989181,0
+BSCR.US,D,20210122,000000,21.9215,21.9603,21.9167,21.9265,50598.102600397,0
+BSCR.US,D,20210125,000000,21.9215,21.9701,21.9215,21.9603,58778.386460817,0
+BSCR.US,D,20210126,000000,21.9315,21.9603,21.9265,21.9603,40570.49514002,0
+BSCR.US,D,20210127,000000,21.9503,21.9603,21.9315,21.9413,51950.048872346,0
+BSCR.US,D,20210128,000000,21.9315,21.9503,21.9018,21.9117,83658.233525199,0
+BSCR.US,D,20210129,000000,21.8819,21.9315,21.8819,21.9215,69690.81248873,0
+BSCR.US,D,20210201,000000,21.9215,21.9701,21.9215,21.9503,74908.921532404,0
+BSCR.US,D,20210202,000000,21.9067,21.9413,21.9067,21.9265,59504.805353208,0
+BSCR.US,D,20210203,000000,21.9117,21.9413,21.9018,21.9364,135016.04921722,0
+BSCR.US,D,20210204,000000,21.9215,21.9503,21.9097,21.9463,87006.822836096,0
+BSCR.US,D,20210205,000000,21.9701,21.9701,21.9503,21.9603,147129.08424783,0
+BSCR.US,D,20210208,000000,21.9503,21.98,21.9503,21.9701,72961.715334746,0
+BSCR.US,D,20210209,000000,21.9593,21.9701,21.9413,21.9503,51212.531913543,0
+BSCR.US,D,20210210,000000,21.9603,21.9899,21.9603,21.9849,172318.66825661,0
+BSCR.US,D,20210211,000000,21.98,21.9899,21.9633,21.9653,67411.673213856,0
+BSCR.US,D,20210212,000000,21.9413,21.9682,21.9315,21.9463,82035.89799886,0
+BSCR.US,D,20210216,000000,21.9018,21.9018,21.8422,21.8472,81614.171475222,0
+BSCR.US,D,20210217,000000,21.8522,21.8868,21.8522,21.8868,47961.807370096,0
+BSCR.US,D,20210218,000000,21.872,21.8918,21.8422,21.8819,41043.676335203,0
+BSCR.US,D,20210219,000000,21.8622,21.8642,21.8076,21.8076,51314.432341504,0
+BSCR.US,D,20210222,000000,21.7926,21.8126,21.763,21.768,64682.55779175,0
+BSCR.US,D,20210223,000000,21.7531,21.8076,21.7531,21.8076,48581.281258884,0
+BSCR.US,D,20210224,000000,21.7431,21.8126,21.7352,21.8126,69904.702495935,0
+BSCR.US,D,20210225,000000,21.7055,21.7155,21.4875,21.4973,80293.501572251,0
+BSCR.US,D,20210226,000000,21.5468,21.6263,21.5072,21.5964,69745.293905661,0
+BSCR.US,D,20210301,000000,21.6263,21.6856,21.6163,21.6856,67820.283840826,0
+BSCR.US,D,20210302,000000,21.6759,21.6955,21.6559,21.6807,73891.935083057,0
+BSCR.US,D,20210303,000000,21.6263,21.6263,21.5816,21.5816,103324.00720641,0
+BSCR.US,D,20210304,000000,21.5964,21.6163,21.4726,21.4776,73957.514566399,0
+BSCR.US,D,20210305,000000,21.4081,21.4676,21.3991,21.428,68369.133670633,0
+BSCR.US,D,20210308,000000,21.3795,21.3795,21.2754,21.2754,133266.59038471,0
+BSCR.US,D,20210309,000000,21.3199,21.3795,21.312,21.3398,47453.314145422,0
+BSCR.US,D,20210310,000000,21.3398,21.4181,21.3398,21.4081,192189.25170888,0
+BSCR.US,D,20210311,000000,21.4379,21.4676,21.428,21.428,79584.234237042,0
+BSCR.US,D,20210312,000000,21.3496,21.3496,21.3199,21.3299,55254.245917595,0
+BSCR.US,D,20210315,000000,21.3319,21.3893,21.3299,21.3645,57507.153399134,0
+BSCR.US,D,20210316,000000,21.3795,21.4081,21.3745,21.3795,86472.097818086,0
+BSCR.US,D,20210317,000000,21.3496,21.4776,21.3199,21.4231,45932.879047042,0
+BSCR.US,D,20210318,000000,21.3299,21.3595,21.3,21.3369,138326.29975324,0
+BSCR.US,D,20210319,000000,21.3199,21.3496,21.31,21.31,131829.89524199,0
+BSCR.US,D,20210322,000000,21.3,21.3695,21.2903,21.3,98039.309764278,0
+BSCR.US,D,20210323,000000,21.31,21.3893,21.3,21.3299,63586.875962394,0
+BSCR.US,D,20210324,000000,21.3,21.3496,21.3,21.3299,73844.516072026,0
+BSCR.US,D,20210325,000000,21.3496,21.3595,21.3,21.3447,40034.761206882,0
+BSCR.US,D,20210326,000000,21.3299,21.3496,21.31,21.3299,35919.396398462,0
+BSCR.US,D,20210329,000000,21.3299,21.3299,21.3,21.3,42912.187152851,0
+BSCR.US,D,20210330,000000,21.2704,21.31,21.2505,21.3,66731.664417367,0
+BSCR.US,D,20210331,000000,21.31,21.3299,21.2903,21.2903,58575.594520027,0
+BSCR.US,D,20210401,000000,21.3398,21.3595,21.2903,21.3496,40069.064321245,0
+BSCR.US,D,20210405,000000,21.2803,21.31,21.2604,21.2803,37199.709696301,0
+BSCR.US,D,20210406,000000,21.3199,21.3991,21.3199,21.3991,86201.708563695,0
+BSCR.US,D,20210407,000000,21.4875,21.4875,21.3845,21.3991,56158.233872569,0
+BSCR.US,D,20210408,000000,21.4081,21.4477,21.4081,21.4427,57094.507111651,0
+BSCR.US,D,20210409,000000,21.3893,21.4379,21.3795,21.4151,48418.845923225,0
+BSCR.US,D,20210412,000000,21.3991,21.3991,21.3795,21.3942,36285.632590043,0
+BSCR.US,D,20210413,000000,21.3991,21.4577,21.3991,21.4527,40067.046490988,0
+BSCR.US,D,20210414,000000,21.4379,21.4577,21.4379,21.4577,45226.638457218,0
+BSCR.US,D,20210415,000000,21.4776,21.537,21.4776,21.5072,45165.094634391,0
+BSCR.US,D,20210416,000000,21.4577,21.4726,21.4181,21.4437,51500.072725114,0
+BSCR.US,D,20210419,000000,21.3893,21.428,21.3695,21.4041,77839.819980175,0
+BSCR.US,D,20210420,000000,21.4181,21.4577,21.4081,21.4427,44538.558339704,0
+BSCR.US,D,20210421,000000,21.4379,21.4776,21.4379,21.4776,65739.900846228,0
+BSCR.US,D,20210422,000000,21.4477,21.4776,21.4427,21.4676,34904.427779373,0
+BSCR.US,D,20210423,000000,21.4676,21.4973,21.4577,21.4726,44045.198841956,0
+BSCR.US,D,20210426,000000,21.4776,21.4826,21.4577,21.4626,43470.117218812,0
+BSCR.US,D,20210427,000000,21.4577,21.4676,21.428,21.433,32726.180017329,0
+BSCR.US,D,20210428,000000,21.4379,21.4973,21.433,21.4527,41631.873855013,0
+BSCR.US,D,20210429,000000,21.4181,21.5172,21.3991,21.4527,55068.605533984,0
+BSCR.US,D,20210430,000000,21.4577,21.4973,21.4081,21.4865,42851.652245152,0
+BSCR.US,D,20210503,000000,21.4875,21.5272,21.4826,21.5122,36352.220988512,0
+BSCR.US,D,20210504,000000,21.537,21.537,21.4676,21.5072,79892.962266308,0
+BSCR.US,D,20210505,000000,21.5072,21.5468,21.4992,21.5272,51870.344577208,0
+BSCR.US,D,20210506,000000,21.5272,21.5668,21.5172,21.5568,66830.538099943,0
+BSCR.US,D,20210507,000000,21.5964,21.6559,21.5568,21.5717,38201.562418724,0
+BSCR.US,D,20210510,000000,21.5767,21.6559,21.5468,21.5518,53792.327896658,0
+BSCR.US,D,20210511,000000,21.5272,21.537,21.5122,21.5322,36379.461696977,0
+BSCR.US,D,20210512,000000,21.4676,21.4855,21.4477,21.4626,30021.278558302,0
+BSCR.US,D,20210513,000000,21.4875,21.5272,21.4875,21.5172,50482.077360639,0
+BSCR.US,D,20210514,000000,21.5568,21.5668,21.537,21.5468,45127.764774642,0
+BSCR.US,D,20210517,000000,21.5418,21.6163,21.5272,21.5379,57128.810226015,0
+BSCR.US,D,20210518,000000,21.5262,21.5865,21.5172,21.537,47911.36161368,0
+BSCR.US,D,20210519,000000,21.537,21.5468,21.4875,21.4973,37758.648677391,0
+BSCR.US,D,20210520,000000,21.5322,21.6263,21.5322,21.5618,33264.940695852,0
+BSCR.US,D,20210521,000000,21.5767,21.5767,21.5468,21.5518,31061.4700556,0
+BSCR.US,D,20210524,000000,21.5272,21.5468,21.5222,21.537,49089.774483557,0
+BSCR.US,D,20210525,000000,21.5568,21.5964,21.5468,21.5757,44924.972833851,0
+BSCR.US,D,20210526,000000,21.5468,21.6014,21.537,21.5717,118131.85454479,0
+BSCR.US,D,20210527,000000,21.5568,21.5865,21.5448,21.5518,52195.215248528,0
+BSCR.US,D,20210528,000000,21.5568,21.5964,21.5172,21.5717,147846.42290408,0
+BSCR.US,D,20210601,000000,21.5568,21.5767,21.537,21.5668,33297.225979958,0
+BSCR.US,D,20210602,000000,21.5767,21.5964,21.5767,21.5914,37728.381223542,0
+BSCR.US,D,20210603,000000,21.537,21.5468,21.5172,21.5272,27733.059047272,0
+BSCR.US,D,20210604,000000,21.5468,21.5964,21.5468,21.5914,45895.549187295,0
+BSCR.US,D,20210607,000000,21.5668,21.6163,21.5668,21.5964,172883.66072848,0
+BSCR.US,D,20210608,000000,21.6163,21.6361,21.5678,21.6213,50621.307648347,0
+BSCR.US,D,20210609,000000,21.6559,21.6955,21.6459,21.6509,50329.731176263,0
+BSCR.US,D,20210610,000000,21.6263,21.7055,21.6263,21.7005,86255.181065495,0
+BSCR.US,D,20210611,000000,21.7055,21.7055,21.6807,21.6807,53054.810937856,0
+BSCR.US,D,20210614,000000,21.6559,21.6649,21.6361,21.644,59634.955404762,0
+BSCR.US,D,20210615,000000,21.6361,21.6659,21.6361,21.6559,57173.202491661,0
+BSCR.US,D,20210616,000000,21.6759,21.6759,21.5618,21.5618,88290.162879318,0
+BSCR.US,D,20210617,000000,21.5668,21.5767,21.537,21.5618,81568.770294448,0
+BSCR.US,D,20210618,000000,21.537,21.5865,21.5272,21.5717,44551.674236373,0
+BSCR.US,D,20210621,000000,21.5072,21.537,21.4904,21.5072,33735.09514565,0
+BSCR.US,D,20210622,000000,21.5112,21.5648,21.5072,21.5608,31486.223324624,0
+BSCR.US,D,20210623,000000,21.5468,21.5658,21.5322,21.5322,50062.368667257,0
+BSCR.US,D,20210624,000000,21.5468,21.5648,21.5389,21.5418,40165.920173564,0
+BSCR.US,D,20210625,000000,21.5468,21.5518,21.5072,21.5272,60129.32381764,0
+BSCR.US,D,20210628,000000,21.537,21.5668,21.537,21.5618,39436.474535788,0
+BSCR.US,D,20210629,000000,21.5588,21.5865,21.5468,21.5816,34658.252488062,0
+BSCR.US,D,20210630,000000,21.5865,21.6064,21.5865,21.5964,70503.998082158,0
+BSCR.US,D,20210701,000000,21.5964,21.5964,21.5568,21.5767,66849.707487381,0
+BSCR.US,D,20210702,000000,21.5865,21.6163,21.5865,21.6113,15771.361285904,0
+BSCR.US,D,20210706,000000,21.6163,21.6856,21.6163,21.6709,24871.775743353,0
+BSCR.US,D,20210707,000000,21.6955,21.7045,21.6559,21.6905,61325.897159827,0
+BSCR.US,D,20210708,000000,21.6759,21.7254,21.6759,21.7105,100231.68233812,0
+BSCR.US,D,20210709,000000,21.6659,21.6856,21.6559,21.6659,26402.299993017,0
+BSCR.US,D,20210712,000000,21.6749,21.6759,21.6559,21.6609,30483.361687072,0
+BSCR.US,D,20210713,000000,21.6459,21.6559,21.6064,21.6163,44299.445454293,0
+BSCR.US,D,20210714,000000,21.6459,21.6759,21.6459,21.6709,53031.605889905,0
+BSCR.US,D,20210715,000000,21.6856,21.6955,21.6509,21.6807,51822.925566178,0
+BSCR.US,D,20210716,000000,21.6459,21.6856,21.6459,21.6759,47155.684182567,0
+BSCR.US,D,20210719,000000,21.7155,21.763,21.6856,21.7431,322940.6166787,0
+BSCR.US,D,20210720,000000,21.7828,21.7946,21.7391,21.763,53336.298258659,0
+BSCR.US,D,20210721,000000,21.7254,21.7352,21.7155,21.7155,38827.089798282,0
+BSCR.US,D,20210722,000000,21.7352,21.8226,21.7254,21.763,267485.59665056,0
+BSCR.US,D,20210723,000000,21.7352,21.773,21.7254,21.773,16357.540975458,0
+BSCR.US,D,20210726,000000,21.763,21.7828,21.7521,21.7521,96254.538902279,0
+BSCR.US,D,20210727,000000,21.7828,21.7926,21.773,21.7926,29441.152359517,0
+BSCR.US,D,20210728,000000,21.773,21.8126,21.7531,21.8126,41146.585678291,0
+BSCR.US,D,20210729,000000,21.7828,21.7926,21.764,21.773,34081.153034664,0
+BSCR.US,D,20210730,000000,21.8026,21.8126,21.7926,21.7926,23103.147523409,0
+BSCR.US,D,20210802,000000,21.8126,21.8622,21.8126,21.8226,78444.160142039,0
+BSCR.US,D,20210803,000000,21.8422,21.8582,21.8323,21.8323,33300.252725342,0
+BSCR.US,D,20210804,000000,21.8622,21.8819,21.7877,21.8226,31559.874128991,0
+BSCR.US,D,20210805,000000,21.7828,21.7926,21.7431,21.768,46670.396005845,0
+BSCR.US,D,20210806,000000,21.7254,21.7352,21.7105,21.7105,42198.884157128,0
+BSCR.US,D,20210809,000000,21.7155,21.7254,21.6559,21.6639,50326.704430878,0
+BSCR.US,D,20210810,000000,21.6659,21.6659,21.6263,21.6263,38909.820838804,0
+BSCR.US,D,20210811,000000,21.6361,21.763,21.6263,21.6759,153625.4887591,0
+BSCR.US,D,20210812,000000,21.6659,21.6759,21.6509,21.6659,51054.132238396,0
+BSCR.US,D,20210813,000000,21.6759,21.7155,21.6759,21.7025,26706.992361769,0
+BSCR.US,D,20210816,000000,21.7352,21.758,21.7352,21.7352,43293.557071357,0
+BSCR.US,D,20210817,000000,21.7204,21.7352,21.7115,21.7254,39494.99161323,0
+BSCR.US,D,20210818,000000,21.7155,21.7254,21.6759,21.6955,49540.759545916,0
+BSCR.US,D,20210819,000000,21.7155,21.7254,21.6955,21.7055,134533.78778589,0
+BSCR.US,D,20210820,000000,21.7155,21.7254,21.6955,21.6955,33649.337359742,0
+BSCR.US,D,20210823,000000,21.6856,21.7045,21.6659,21.6856,66107.145952938,0
+BSCR.US,D,20210824,000000,21.6659,21.6856,21.6559,21.6659,40650.199435158,0
+BSCR.US,D,20210825,000000,21.6659,21.6709,21.6361,21.6559,54447.113814939,0
+BSCR.US,D,20210826,000000,21.6559,21.6559,21.6361,21.6459,66327.089450912,0
+BSCR.US,D,20210827,000000,21.6459,21.7155,21.6263,21.7155,52302.16025213,0
+BSCR.US,D,20210830,000000,21.7055,21.7431,21.6856,21.7431,70863.17186784,0
+BSCR.US,D,20210831,000000,21.7352,21.7531,21.7254,21.7431,52233.554023404,0
+BSCR.US,D,20210901,000000,21.7531,21.763,21.7185,21.7352,68360.053434477,0
+BSCR.US,D,20210902,000000,21.7531,21.763,21.7431,21.7431,35393.751616608,0
+BSCR.US,D,20210903,000000,21.7431,21.7531,21.7254,21.7391,39940.932099949,0
+BSCR.US,D,20210907,000000,21.7055,21.7055,21.6856,21.6955,66514.747664779,0
+BSCR.US,D,20210908,000000,21.7055,21.7431,21.6856,21.7254,72957.679674233,0
+BSCR.US,D,20210909,000000,21.7352,21.773,21.7264,21.763,71198.131690441,0
+BSCR.US,D,20210910,000000,21.7531,21.7531,21.7204,21.7431,72335.179040059,0
+BSCR.US,D,20210913,000000,21.7431,21.763,21.7431,21.7531,53101.221033759,0
+BSCR.US,D,20210914,000000,21.763,21.8026,21.763,21.768,59785.283758881,0
+BSCR.US,D,20210915,000000,21.7531,21.763,21.7431,21.763,44212.678753256,0
+BSCR.US,D,20210916,000000,21.7254,21.7431,21.7055,21.7352,38535.513326197,0
+BSCR.US,D,20210917,000000,21.7055,21.7155,21.6856,21.7055,33978.243691575,0
+BSCR.US,D,20210920,000000,21.6759,21.7055,21.6709,21.6955,63078.382737721,0
+BSCR.US,D,20210921,000000,21.7055,21.7155,21.7005,21.7005,39376.948543216,0
+BSCR.US,D,20210922,000000,21.6955,21.7155,21.6659,21.6955,76548.408615925,0
+BSCR.US,D,20210923,000000,21.6549,21.6559,21.6163,21.6312,48400.685450914,0
+BSCR.US,D,20210924,000000,21.6361,21.6361,21.5964,21.6361,40993.230578786,0
+BSCR.US,D,20210927,000000,21.6014,21.6163,21.5964,21.6113,47467.438957218,0
+BSCR.US,D,20210928,000000,21.5865,21.5865,21.5272,21.5518,72227.22512133,0
+BSCR.US,D,20210929,000000,21.5787,21.5964,21.5468,21.5568,90339.269504937,0
+BSCR.US,D,20210930,000000,21.5668,21.5797,21.5468,21.5568,68855.430762483,0
+BSCR.US,D,20211001,000000,21.5865,21.6529,21.5865,21.6459,26951.149822823,0
+BSCR.US,D,20211004,000000,21.6083,21.6302,21.6064,21.6163,36124.206169513,0
+BSCR.US,D,20211005,000000,21.6064,21.6064,21.5568,21.5865,60603.513927951,0
+BSCR.US,D,20211006,000000,21.5668,21.5777,21.5468,21.5668,27261.895682346,0
+BSCR.US,D,20211007,000000,21.5568,21.5568,21.537,21.537,47238.415223089,0
+BSCR.US,D,20211008,000000,21.537,21.537,21.4776,21.4776,30940.400240201,0
+BSCR.US,D,20211011,000000,21.4477,21.4776,21.428,21.428,26753.402457672,0
+BSCR.US,D,20211012,000000,21.4676,21.4776,21.4477,21.4776,52721.86894551,0
+BSCR.US,D,20211013,000000,21.4577,21.4875,21.4577,21.4875,27128.718885408,0
+BSCR.US,D,20211014,000000,21.4973,21.537,21.4973,21.5272,33839.013403866,0
+BSCR.US,D,20211015,000000,21.4855,21.4875,21.4477,21.4676,52373.793226241,0
+BSCR.US,D,20211018,000000,21.3981,21.428,21.3785,21.4091,46263.803209131,0
+BSCR.US,D,20211019,000000,21.3883,21.4181,21.3785,21.3961,63108.65019157,0
+BSCR.US,D,20211020,000000,21.3981,21.4181,21.3981,21.4081,38853.321591618,0
+BSCR.US,D,20211021,000000,21.3486,21.3685,21.3289,21.3389,164481.41553981,0
+BSCR.US,D,20211022,000000,21.3289,21.3486,21.3239,21.3486,69739.240414891,0
+BSCR.US,D,20211025,000000,21.3535,21.3981,21.3486,21.3883,74895.805635737,0
+BSCR.US,D,20211026,000000,21.3835,21.3981,21.3685,21.3883,85258.372918716,0
+BSCR.US,D,20211027,000000,21.3981,21.428,21.3765,21.4181,73745.642389452,0
+BSCR.US,D,20211028,000000,21.3883,21.4181,21.3785,21.3981,272506.9672442,0
+BSCR.US,D,20211029,000000,21.3389,21.3981,21.3349,21.3883,377523.93403595,0
+BSCR.US,D,20211101,000000,21.3585,21.3785,21.3486,21.3685,70488.864355233,0
+BSCR.US,D,20211102,000000,21.3785,21.427,21.3785,21.4181,149764.370563,0
+BSCR.US,D,20211103,000000,21.4181,21.4181,21.3585,21.4081,181966.92362874,0
+BSCR.US,D,20211104,000000,21.428,21.4875,21.428,21.4776,148772.60699186,0
+BSCR.US,D,20211105,000000,21.4973,21.5568,21.4875,21.5468,26288.292583515,0
+BSCR.US,D,20211108,000000,21.5272,21.5272,21.4676,21.4776,65717.704713406,0
+BSCR.US,D,20211109,000000,21.5072,21.5272,21.4973,21.5072,100935.90509769,0
+BSCR.US,D,20211110,000000,21.4181,21.4379,21.3486,21.3585,77354.531803453,0
+BSCR.US,D,20211111,000000,21.3389,21.3486,21.2893,21.309,69367.959647669,0
+BSCR.US,D,20211112,000000,21.3289,21.3389,21.2991,21.3289,24362.273603552,0
+BSCR.US,D,20211115,000000,21.3339,21.3389,21.2744,21.2793,66440.087945283,0
+BSCR.US,D,20211116,000000,21.2694,21.2971,21.2594,21.2694,87545.583514617,0
+BSCR.US,D,20211117,000000,21.2644,21.309,21.2614,21.304,67996.843988282,0
+BSCR.US,D,20211118,000000,21.2793,21.3289,21.2793,21.3189,75147.025502688,0
+BSCR.US,D,20211119,000000,21.3585,21.3685,21.3179,21.3289,116998.84285567,0
+BSCR.US,D,20211122,000000,21.2198,21.2298,21.1613,21.1613,73183.676662977,0
+BSCR.US,D,20211123,000000,21.1514,21.1613,21.1217,21.1316,118383.07441173,0
+BSCR.US,D,20211124,000000,21.1137,21.1316,21.1018,21.1316,94373.92110309,0
+BSCR.US,D,20211126,000000,21.1712,21.2318,21.1712,21.2198,103145.42922871,0
+BSCR.US,D,20211129,000000,21.201,21.2594,21.201,21.2594,48401.694366043,0
+BSCR.US,D,20211130,000000,21.309,21.3428,21.2248,21.2594,58034.816011246,0
+BSCR.US,D,20211201,000000,21.201,21.2495,21.201,21.2495,124787.66764631,0
+BSCR.US,D,20211202,000000,21.2298,21.2298,21.1912,21.2108,163372.6178138,0
+BSCR.US,D,20211203,000000,21.201,21.313,21.201,21.2843,186480.80991285,0
+BSCR.US,D,20211206,000000,21.2594,21.2694,21.2198,21.2398,53690.427468698,0
+BSCR.US,D,20211207,000000,21.2108,21.2594,21.2108,21.2495,120833.72925842,0
+BSCR.US,D,20211208,000000,21.2298,21.2446,21.1912,21.2248,77789.374223759,0
+BSCR.US,D,20211209,000000,21.2594,21.2594,21.2198,21.2198,100006.6942645,0
+BSCR.US,D,20211210,000000,21.2298,21.2694,21.2198,21.2495,76589.774136186,0
+BSCR.US,D,20211213,000000,21.2495,21.309,21.2495,21.2793,86195.655072925,0
+BSCR.US,D,20211214,000000,21.2495,21.2594,21.2298,21.2446,68431.686408588,0
+BSCR.US,D,20211215,000000,21.2278,21.2793,21.201,21.2744,68573.943441681,0
+BSCR.US,D,20211216,000000,21.309,21.3447,21.309,21.3289,143364.82190407,0
+BSCR.US,D,20211217,000000,21.3506,21.3785,21.3289,21.3289,153077.64784441,0
+BSCR.US,D,20211220,000000,21.3189,21.3289,21.309,21.309,127870.91227845,0
+BSCR.US,D,20211221,000000,21.1416,21.2991,21.1416,21.2991,137483.85562109,0
+BSCR.US,D,20211222,000000,21.2893,21.2991,21.2893,21.2991,104604.32050426,0
+BSCR.US,D,20211223,000000,21.2991,21.309,21.2694,21.2893,112383.0561436,0
+BSCR.US,D,20211227,000000,21.2793,21.3189,21.2793,21.3189,113588.70972195,0
+BSCR.US,D,20211228,000000,21.3289,21.3389,21.309,21.3329,164518.74539956,0
+BSCR.US,D,20211229,000000,21.309,21.309,21.2793,21.2991,73191.747984004,0
+BSCR.US,D,20211230,000000,21.309,21.3289,21.2873,21.3289,82906.591754601,0
+BSCR.US,D,20211231,000000,21.3289,21.3486,21.3189,21.3189,66587.389554017,0
+BSCR.US,D,20220103,000000,21.2398,21.2398,21.1872,21.2198,66273.61694911,0
+BSCR.US,D,20220104,000000,21.201,21.2495,21.2,21.2495,48086.912846006,0
+BSCR.US,D,20220105,000000,21.2198,21.2298,21.1416,21.1613,71496.770568425,0
+BSCR.US,D,20220106,000000,21.1217,21.1316,21.0921,21.1018,137691.69213753,0
+BSCR.US,D,20220107,000000,21.0821,21.0921,21.0325,21.0721,128007.11582078,0
+BSCR.US,D,20220110,000000,21.0325,21.0523,21.0225,21.0425,63467.823977252,0
+BSCR.US,D,20220111,000000,21.0027,21.0811,21.0027,21.0771,30536.834188874,0
+BSCR.US,D,20220112,000000,21.0871,21.1117,20.973,21.0721,332954.09932728,0
+BSCR.US,D,20220113,000000,21.0821,21.1107,21.0621,21.0921,90792.272397553,0
+BSCR.US,D,20220114,000000,21.0523,21.0621,21.0027,21.0127,59574.420497063,0
+BSCR.US,D,20220118,000000,20.9531,20.9531,20.8938,20.8938,104533.69644528,0
+BSCR.US,D,20220119,000000,20.9384,20.9531,20.9086,20.9086,109513.70151866,0
+BSCR.US,D,20220120,000000,20.9334,20.983,20.9036,20.9036,130170.22985589,0
+BSCR.US,D,20220121,000000,20.9631,21.0027,20.9531,20.9531,113021.69941983,0
+BSCR.US,D,20220124,000000,20.9929,21.0127,20.9631,20.968,144312.19320957,0
+BSCR.US,D,20220125,000000,20.9879,20.9879,20.9434,20.9631,107466.6127233,0
+BSCR.US,D,20220126,000000,20.9531,20.973,20.8442,20.8541,56595.094123132,0
+BSCR.US,D,20220127,000000,20.8541,20.864,20.8293,20.8293,61624.53603781,0
+BSCR.US,D,20220128,000000,20.8243,20.859,20.8144,20.8492,45863.263903189,0
+BSCR.US,D,20220131,000000,20.8442,20.8838,20.8243,20.864,59205.157560097,0
+BSCR.US,D,20220201,000000,20.8738,20.9035,20.8541,20.8777,48859.741834301,0
+BSCR.US,D,20220202,000000,20.9036,20.9334,20.9036,20.9234,244276.51303867,0
+BSCR.US,D,20220203,000000,20.864,20.8938,20.8243,20.864,185675.69564045,0
+BSCR.US,D,20220204,000000,20.7103,20.7153,20.6856,20.7054,115878.94706324,0
+BSCR.US,D,20220207,000000,20.7103,20.755,20.7054,20.7501,101962.98069831,0
+BSCR.US,D,20220208,000000,20.7351,20.7351,20.6955,20.7054,99492.147549059,0
+BSCR.US,D,20220209,000000,20.7351,20.755,20.7054,20.7054,162098.35800673,0
+BSCR.US,D,20220210,000000,20.646,20.6546,20.5567,20.5567,53928.531438981,0
+BSCR.US,D,20220211,000000,20.5964,20.6757,20.5526,20.6657,69516.270171532,0
+BSCR.US,D,20220214,000000,20.5864,20.6063,20.5666,20.5766,80196.645719933,0
+BSCR.US,D,20220215,000000,20.537,20.5864,20.537,20.5666,46006.52985141,0
+BSCR.US,D,20220216,000000,20.5964,20.5964,20.5567,20.5964,219322.0062548,0
+BSCR.US,D,20220217,000000,20.6063,20.6161,20.5964,20.5964,203017.93778115,0
+BSCR.US,D,20220218,000000,20.6063,20.6261,20.5964,20.6063,87606.118422316,0
+BSCR.US,D,20220222,000000,20.5567,20.5567,20.527,20.5468,88810.763085532,0
+BSCR.US,D,20220223,000000,20.5121,20.5169,20.4724,20.4774,62762.592302556,0
+BSCR.US,D,20220224,000000,20.4576,20.537,20.4576,20.4973,82345.634943254,0
+BSCR.US,D,20220225,000000,20.4874,20.5269,20.4824,20.513,64231.57272939,0
+BSCR.US,D,20220228,000000,20.5864,20.6558,20.5864,20.646,74043.272352306,0
+BSCR.US,D,20220301,000000,20.7371,20.8084,20.7358,20.7501,34910.481270142,0
+BSCR.US,D,20220302,000000,20.6757,20.6757,20.5815,20.5864,50674.780150149,0
+BSCR.US,D,20220303,000000,20.5964,20.6161,20.5864,20.6063,131470.7214563,0
+BSCR.US,D,20220304,000000,20.646,20.6757,20.6211,20.6261,38661.627717238,0
+BSCR.US,D,20220307,000000,20.5567,20.5716,20.4874,20.4874,111165.29558373,0
+BSCR.US,D,20220308,000000,20.3883,20.4081,20.3189,20.3684,149016.76445293,0
+BSCR.US,D,20220309,000000,20.3287,20.3585,20.3287,20.3486,174594.78078611,0
+BSCR.US,D,20220310,000000,20.309,20.309,20.2396,20.2693,104767.76475505,0
+BSCR.US,D,20220311,000000,20.2594,20.2594,20.2101,20.2296,57985.379169959,0
+BSCR.US,D,20220314,000000,20.1272,20.1305,20.0513,20.0513,30819.330424804,0
+BSCR.US,D,20220315,000000,20.1058,20.1107,20.0513,20.0909,723543.48427498,0
+BSCR.US,D,20220316,000000,20.1107,20.1305,19.7163,20.1156,322404.88274555,0
+BSCR.US,D,20220317,000000,20.1603,20.2099,20.1505,20.2,51307.369935606,0
+BSCR.US,D,20220318,000000,20.19,20.2197,20.18,20.2099,113280.99060782,0
+BSCR.US,D,20220321,000000,20.1107,20.1206,19.9917,19.9967,212668.21098353,0
+BSCR.US,D,20220322,000000,19.9621,19.9917,19.9541,19.9814,157751.95163392,0
+BSCR.US,D,20220323,000000,20.0215,20.0215,19.9819,20.0017,209108.75841082,0
+BSCR.US,D,20220324,000000,19.9391,20.0017,19.9273,19.9819,195732.56163954,0
+BSCR.US,D,20220325,000000,19.9819,19.9819,19.8243,19.843,66232.25142885,0
+BSCR.US,D,20220328,000000,19.863,19.9026,19.8408,19.8876,140294.69316859,0
+BSCR.US,D,20220329,000000,19.9323,20.0017,19.9126,20.0017,77097.258445731,0
+BSCR.US,D,20220330,000000,19.9917,20.0413,19.9719,20.0268,103336.11418796,0
+BSCR.US,D,20220331,000000,20.0313,20.0774,20.0117,20.0313,61386.432067526,0
+BSCR.US,D,20220401,000000,19.9223,20.0017,19.9174,20.0017,108682.35545293,0
+BSCR.US,D,20220404,000000,19.9819,20.0313,19.9719,20.0178,61286.549469822,0
+BSCR.US,D,20220405,000000,19.9819,19.9819,19.843,19.863,106562.62476833,0
+BSCR.US,D,20220406,000000,19.7737,19.853,19.7444,19.8134,134264.40744662,0
+BSCR.US,D,20220407,000000,19.8325,19.8673,19.8035,19.8084,99328.703298271,0
+BSCR.US,D,20220408,000000,19.734,19.7688,19.7143,19.7292,63636.31280368,0
+BSCR.US,D,20220411,000000,19.6944,19.6944,19.6647,19.6746,42007.190282747,0
+BSCR.US,D,20220412,000000,19.7539,19.8134,19.7539,19.7836,99750.42982191,0
+BSCR.US,D,20220413,000000,19.7836,19.8332,19.7836,19.8035,57118.721074732,0
+BSCR.US,D,20220414,000000,19.7836,19.7886,19.6548,19.6944,150907.4714034,0
+BSCR.US,D,20220418,000000,19.6746,19.6944,19.6348,19.6547,134716.05767716,0
+BSCR.US,D,20220419,000000,19.5653,19.5951,19.5007,19.5057,437699.56489157,0
+BSCR.US,D,20220420,000000,19.5553,19.61,19.5553,19.5553,83758.660442711,0
+BSCR.US,D,20220421,000000,19.5356,19.5356,19.4121,19.4363,128738.18679687,0
+BSCR.US,D,20220422,000000,19.3666,19.466,19.3518,19.4461,131784.01118847,0
+BSCR.US,D,20220425,000000,19.5256,19.615,19.5256,19.5753,173110.5620409,0
+BSCR.US,D,20220426,000000,19.6547,19.6547,19.5853,19.605,226394.86842212,0
+BSCR.US,D,20220427,000000,19.6249,19.6249,19.5456,19.5553,225237.95859536,0
+BSCR.US,D,20220428,000000,19.5057,19.5256,19.4759,19.514,84241.964808981,0
+BSCR.US,D,20220429,000000,19.4163,19.475,19.4063,19.4461,261283.4023622,0
+BSCR.US,D,20220502,000000,19.3965,19.4063,19.3567,19.3866,119119.423024,0
+BSCR.US,D,20220503,000000,19.456,19.4579,19.4113,19.4204,86354.407643217,0
+BSCR.US,D,20220504,000000,19.3965,19.5703,19.3666,19.5503,94945.142753659,0
+BSCR.US,D,20220505,000000,19.4759,19.4759,19.3666,19.4163,362541.70840026,0
+BSCR.US,D,20220506,000000,19.3567,19.4363,19.3369,19.3666,232050.53639156,0
+BSCR.US,D,20220509,000000,19.3567,19.456,19.3567,19.4363,276662.55005054,0
+BSCR.US,D,20220510,000000,19.4958,19.5153,19.456,19.456,129768.22922748,0
+BSCR.US,D,20220511,000000,19.4263,19.5156,19.4063,19.4759,2305768.6082808,0
+BSCR.US,D,20220512,000000,19.4958,19.5552,19.4958,19.5256,179426.74597758,0
+BSCR.US,D,20220513,000000,19.4958,19.4958,19.466,19.4759,312119.97350509,0
+BSCR.US,D,20220516,000000,19.4859,19.5441,19.4859,19.5256,79506.588903635,0
+BSCR.US,D,20220517,000000,19.4263,19.456,19.4064,19.4263,89131.393981074,0
+BSCR.US,D,20220518,000000,19.3866,19.4759,19.3766,19.4063,60731.221158158,0
+BSCR.US,D,20220519,000000,19.4859,19.5057,19.4585,19.4759,102186.65317493,0
+BSCR.US,D,20220520,000000,19.4809,19.4958,19.4759,19.4859,95503.963427159,0
+BSCR.US,D,20220523,000000,19.4363,19.465,19.4014,19.4163,78626.572203385,0
+BSCR.US,D,20220524,000000,19.466,19.5753,19.4616,19.5455,311584.31116581,0
+BSCR.US,D,20220525,000000,19.605,19.6547,19.5952,19.6249,227192.32062646,0
+BSCR.US,D,20220526,000000,19.6676,19.734,19.6676,19.6895,105073.38987929,0
+BSCR.US,D,20220527,000000,19.6944,19.7418,19.6746,19.7193,94974.342392454,0
+BSCR.US,D,20220531,000000,19.6348,19.6447,19.5653,19.6206,133240.97247595,0
+BSCR.US,D,20220601,000000,19.6249,19.6547,19.4958,19.5156,156733.59221303,0
+BSCR.US,D,20220602,000000,19.5156,19.5653,19.4909,19.5455,232413.01466627,0
+BSCR.US,D,20220603,000000,19.4859,19.5156,19.4759,19.5156,82667.198082218,0
+BSCR.US,D,20220606,000000,19.4958,19.4958,19.4263,19.4412,36799.599955043,0
+BSCR.US,D,20220607,000000,19.456,19.5057,19.456,19.4859,58328.795704159,0
+BSCR.US,D,20220608,000000,19.4461,19.4859,19.4363,19.4363,73142.074530322,0
+BSCR.US,D,20220609,000000,19.4063,19.4263,19.3518,19.3567,76665.161983609,0
+BSCR.US,D,20220610,000000,19.2773,19.2773,19.163,19.2176,65196.752125671,0
+BSCR.US,D,20220613,000000,18.9596,19.0886,18.8502,18.9296,156445.62336146,0
+BSCR.US,D,20220614,000000,18.9693,18.9893,18.805,18.8204,492530.44524485,0
+BSCR.US,D,20220615,000000,18.9496,19.0489,18.8701,19.029,191560.70622324,0
+BSCR.US,D,20220616,000000,18.8999,19.0389,18.88,19.029,134608.32107885,0
+BSCR.US,D,20220617,000000,19.0489,19.2276,18.9814,19.0389,107921.86498799,0
+BSCR.US,D,20220621,000000,19.029,19.0688,19.019,19.0389,90643.496486755,0
+BSCR.US,D,20220622,000000,19.1185,19.1285,19.0489,19.0489,66961.762696392,0
+BSCR.US,D,20220623,000000,19.1285,19.2372,19.0887,19.1484,88825.843789282,0
+BSCR.US,D,20220624,000000,19.1584,19.23,19.1086,19.1783,141799.01563203,0
+BSCR.US,D,20220627,000000,19.1185,19.1534,19.1086,19.1185,67521.426904514,0
+BSCR.US,D,20220628,000000,19.0987,19.1086,19.0589,19.0987,115061.73631761,0
+BSCR.US,D,20220629,000000,19.1086,19.1882,19.0821,19.1783,98244.680929206,0
+BSCR.US,D,20220630,000000,19.2081,19.2878,19.2081,19.2778,130802.66896473,0
+BSCR.US,D,20220701,000000,19.3773,19.4554,19.3624,19.4271,65523.918025255,0
+BSCR.US,D,20220705,000000,19.447,19.4867,19.4321,19.4569,253983.05304109,0
+BSCR.US,D,20220706,000000,19.5266,19.5266,19.3521,19.3673,272328.3835831,0
+BSCR.US,D,20220707,000000,19.4071,19.4071,19.3276,19.3673,121634.02282628,0
+BSCR.US,D,20220708,000000,19.3176,19.3425,19.2878,19.3276,257204.387783,0
+BSCR.US,D,20220711,000000,19.3673,19.3873,19.3276,19.3375,89568.378528603,0
+BSCR.US,D,20220712,000000,19.3673,19.3973,19.3475,19.3475,159521.38062819,0
+BSCR.US,D,20220713,000000,19.228,19.3864,19.228,19.3574,122539.33243403,0
+BSCR.US,D,20220714,000000,19.238,19.3375,19.2201,19.2778,63427.940398427,0
+BSCR.US,D,20220715,000000,19.3276,19.4021,19.3176,19.3773,224616.25625332,0
+BSCR.US,D,20220718,000000,19.3574,19.3574,19.3075,19.3175,71463.77379363,0
+BSCR.US,D,20220719,000000,19.3275,19.3474,19.2975,19.3275,52349.946712752,0
+BSCR.US,D,20220720,000000,19.3673,19.3852,19.2876,19.2876,101624.55465428,0
+BSCR.US,D,20220721,000000,19.3474,19.477,19.3474,19.477,105072.90484477,0
+BSCR.US,D,20220722,000000,19.5768,19.6266,19.5527,19.6028,122990.48831493,0
+BSCR.US,D,20220725,000000,19.5668,19.5867,19.5469,19.5568,74934.183799239,0
+BSCR.US,D,20220726,000000,19.5867,19.6067,19.5419,19.5469,102862.9124575,0
+BSCR.US,D,20220727,000000,19.5768,19.6665,19.5717,19.6466,103260.99184849,0
+BSCR.US,D,20220728,000000,19.7762,19.7962,19.7314,19.7862,117630.95596013,0
+BSCR.US,D,20220729,000000,19.7563,19.8361,19.7563,19.8361,60293.48559297,0
+BSCR.US,D,20220801,000000,19.8261,19.8361,19.8061,19.8361,121041.2028336,0
+BSCR.US,D,20220802,000000,19.8161,19.8161,19.6366,19.6366,75463.619362071,0
+BSCR.US,D,20220803,000000,19.6665,19.7164,19.5967,19.7064,140523.0277394,0
+BSCR.US,D,20220804,000000,19.7264,19.8061,19.7193,19.8012,68033.472542781,0
+BSCR.US,D,20220805,000000,19.6067,19.8361,19.5768,19.6315,362072.75912608,0
+BSCR.US,D,20220808,000000,19.6665,19.6765,19.6466,19.6516,220257.22676454,0
+BSCR.US,D,20220809,000000,19.6057,19.6067,19.585,19.5877,243714.83198593,0
+BSCR.US,D,20220810,000000,19.6964,19.7653,19.6865,19.7064,189880.86134705,0
+BSCR.US,D,20220811,000000,19.7862,19.8051,19.6467,19.6566,98979.382277859,0
+BSCR.US,D,20220812,000000,19.7164,19.7563,19.6765,19.7563,122558.31648239,0
+BSCR.US,D,20220815,000000,19.7663,19.7862,19.7663,19.7762,50936.113107462,0
+BSCR.US,D,20220816,000000,19.7363,19.7363,19.6865,19.7363,50865.922786632,0
+BSCR.US,D,20220817,000000,19.6366,19.6648,19.5868,19.6266,80663.719416705,0
+BSCR.US,D,20220818,000000,19.6566,19.7164,19.6316,19.6566,86666.997285408,0
+BSCR.US,D,20220819,000000,19.5668,19.5668,19.5269,19.5668,64029.616098864,0
+BSCR.US,D,20220822,000000,19.4671,19.477,19.4272,19.4372,175249.18761061,0
+BSCR.US,D,20220823,000000,19.4072,19.487,19.3973,19.4272,99535.891250154,0
+BSCR.US,D,20220824,000000,19.3973,19.4172,19.3773,19.3921,63163.266996048,0
+BSCR.US,D,20220825,000000,19.4172,19.507,19.4072,19.5021,108645.59217502,0
+BSCR.US,D,20220826,000000,19.4721,19.487,19.3973,19.402,70449.022298202,0
+BSCR.US,D,20220829,000000,19.3474,19.3624,19.3275,19.3374,85604.115284268,0
+BSCR.US,D,20220830,000000,19.3481,19.3753,19.2776,19.3374,384313.0636405,0
+BSCR.US,D,20220831,000000,19.3374,19.3474,19.2277,19.2277,99782.560091928,0
+BSCR.US,D,20220901,000000,19.2177,19.2177,19.118,19.2028,62532.556827447,0
+BSCR.US,D,20220902,000000,19.2576,19.3175,19.2477,19.2477,277298.89506534,0
+BSCR.US,D,20220906,000000,19.1978,19.1978,19.118,19.133,62031.197392947,0
+BSCR.US,D,20220907,000000,19.1779,19.2377,19.1763,19.2277,51064.461122694,0
+BSCR.US,D,20220908,000000,19.2277,19.2576,19.2177,19.2277,54012.454597554,0
+BSCR.US,D,20220909,000000,19.2477,19.2876,19.2177,19.2323,57827.799894099,0
+BSCR.US,D,20220912,000000,19.2676,19.2876,19.2177,19.2177,56607.491030526,0
+BSCR.US,D,20220913,000000,19.0781,19.118,19.0721,19.1121,292141.13976428,0
+BSCR.US,D,20220914,000000,19.0881,19.128,19.0881,19.1033,70992.4959252,0
+BSCR.US,D,20220915,000000,19.0781,19.0981,19.0582,19.0582,90880.421972946,0
+BSCR.US,D,20220916,000000,19.0482,19.0881,19.0382,19.0731,48195.682438485,0
+BSCR.US,D,20220919,000000,18.9585,19.0083,18.9485,18.9884,367359.09300345,0
+BSCR.US,D,20220920,000000,18.9385,18.9684,18.9235,18.9385,236121.24199099,0
+BSCR.US,D,20220921,000000,18.9485,18.9684,18.8787,18.9435,258156.99185613,0
+BSCR.US,D,20220922,000000,18.8587,18.8587,18.759,18.7989,255653.20284024,0
+BSCR.US,D,20220923,000000,18.749,18.749,18.6792,18.7291,267767.04949663,0
+BSCR.US,D,20220926,000000,18.6493,18.6593,18.4897,18.5097,381307.91519011,0
+BSCR.US,D,20220927,000000,18.5595,18.5994,18.4306,18.4498,513402.08811669,0
+BSCR.US,D,20220928,000000,18.5795,18.7191,18.5396,18.6992,449738.46440501,0
+BSCR.US,D,20220929,000000,18.5994,18.6194,18.5296,18.6094,84098.03154303,0
+BSCR.US,D,20220930,000000,18.6313,18.6593,18.5346,18.5612,137385.5203983,0
+BSCR.US,D,20221003,000000,18.6992,18.8388,18.6792,18.749,181433.9575946,0
+BSCR.US,D,20221004,000000,18.8188,18.8388,18.7789,18.8138,167804.00000828,0
+BSCR.US,D,20221005,000000,18.7291,18.744,18.6593,18.7291,164358.6579744,0
+BSCR.US,D,20221006,000000,18.6992,18.7141,18.6543,18.6792,808403.98481423,0
+BSCR.US,D,20221007,000000,18.6194,18.6194,18.5496,18.5496,76040.182711746,0
+BSCR.US,D,20221010,000000,18.5994,18.5994,18.4748,18.5196,50900.015228178,0
+BSCR.US,D,20221011,000000,18.5695,18.5755,18.4748,18.4997,76374.088095123,0
+BSCR.US,D,20221012,000000,18.4997,18.5196,18.4598,18.4997,94455.114740931,0
+BSCR.US,D,20221013,000000,18.3002,18.4897,18.3002,18.4698,151552.9352984,0
+BSCR.US,D,20221014,000000,18.5216,18.5232,18.3701,18.38,84606.410009613,0
+BSCR.US,D,20221017,000000,18.4798,18.5097,18.431,18.4399,53189.222406105,0
+BSCR.US,D,20221018,000000,18.5097,18.5695,18.4349,18.4897,182642.23383174,0
+BSCR.US,D,20221019,000000,18.3701,18.4,18.3401,18.3501,250468.14356864,0
+BSCR.US,D,20221020,000000,18.3202,18.38,18.2604,18.2903,258043.68462394,0
+BSCR.US,D,20221021,000000,18.3002,18.405,18.2803,18.39,175939.05819248,0
+BSCR.US,D,20221024,000000,18.37,18.43,18.335,18.39,78439,0
+BSCR.US,D,20221025,000000,18.48,18.545,18.4755,18.4988,173692,0
+BSCR.US,D,20221026,000000,18.49,18.58,18.49,18.54,457469,0
+BSCR.US,D,20221027,000000,18.57,18.64,18.5494,18.6047,163628,0
+BSCR.US,D,20221028,000000,18.55,18.62,18.55,18.585,414324,0
+BSCR.US,D,20221031,000000,18.55,18.57,18.51,18.57,274332,0
+BSCR.US,D,20221101,000000,18.62,18.63,18.525,18.56,372191,0
+BSCR.US,D,20221102,000000,18.56,18.69,18.525,18.545,286172,0
+BSCR.US,D,20221103,000000,18.42,18.5199,18.4,18.505,258044,0
+BSCR.US,D,20221104,000000,18.51,18.57,18.475,18.57,435274,0
+BSCR.US,D,20221107,000000,18.55,18.58,18.52,18.54,228294,0
+BSCR.US,D,20221108,000000,18.56,18.6,18.535,18.6,122466,0
+BSCR.US,D,20221109,000000,18.6,18.625,18.54,18.61,190033,0
+BSCR.US,D,20221110,000000,18.82,18.9586,18.82,18.9427,456360,0
+BSCR.US,D,20221111,000000,18.96,18.96,18.9,18.955,183559,0
+BSCR.US,D,20221114,000000,18.91,18.93,18.89,18.9147,104467,0
+BSCR.US,D,20221115,000000,18.99,19.03,18.9493,19.02,175939,0
+BSCR.US,D,20221116,000000,19.05,19.08,19.0318,19.07,243755,0
+BSCR.US,D,20221117,000000,18.98,19.01,18.95,19,256618,0
+BSCR.US,D,20221118,000000,19,19,18.96,18.99,286198,0
+BSCR.US,D,20221121,000000,18.97,18.98,18.91,18.92,243521,0
+BSCR.US,D,20221122,000000,18.95,18.97,18.94,18.95,979120,0
+BSCR.US,D,20221123,000000,18.9671,19.02,18.9664,19.02,124349,0
+BSCR.US,D,20221125,000000,19.02,19.03,19.0064,19.025,38957,0
+BSCR.US,D,20221128,000000,19.02,19.03,18.99,19,134316,0
+BSCR.US,D,20221129,000000,18.98,18.99,18.95,18.96,126419,0
+BSCR.US,D,20221130,000000,18.95,19.11,18.89,19.0964,171813,0
+BSCR.US,D,20221201,000000,19.13,19.2,19.11,19.2,308711,0
+BSCR.US,D,20221202,000000,19.1,19.23,19.08,19.22,252320,0
+BSCR.US,D,20221205,000000,19.18,19.18,19.08,19.11,185767,0
+BSCR.US,D,20221206,000000,19.12,19.15,19.1,19.14,304029,0
+BSCR.US,D,20221207,000000,19.17,19.24,19.16,19.24,358265,0
+BSCR.US,D,20221208,000000,19.2,19.2,19.15,19.17,329085,0
+BSCR.US,D,20221209,000000,19.14,19.18,19.14,19.14,411491,0
+BSCR.US,D,20221212,000000,19.17,19.19,19.1167,19.13,244417,0
+BSCR.US,D,20221213,000000,19.34,19.34,19.21,19.2165,379342,0
+BSCR.US,D,20221214,000000,19.23,19.285,19.16,19.25,354129,0
+BSCR.US,D,20221215,000000,19.26,19.28,19.21,19.25,324875,0
+BSCR.US,D,20221216,000000,19.2,19.28,19.18,19.24,383078,0
+BSCR.US,D,20221219,000000,19.16,19.16,19.1,19.12,580043,0
+BSCR.US,D,20221220,000000,19.06,19.07,19.01,19.045,2759209,0
+BSCR.US,D,20221221,000000,19.12,19.13,19.09,19.1,393366,0
+BSCR.US,D,20221222,000000,19.12,19.15,19.08,19.12,729877,0
+BSCR.US,D,20221223,000000,19.08,19.1,19.06,19.1,344188,0
+BSCR.US,D,20221227,000000,19.03,19.06,19,19.01,359374,0
+BSCR.US,D,20221228,000000,19.01,19.03,18.97,18.98,363239,0
+BSCR.US,D,20221229,000000,19,19.03,18.99,19.03,223272,0
+BSCR.US,D,20221230,000000,19,19.01,18.96,18.995,292373,0
+BSCR.US,D,20230103,000000,19.11,19.11,19.02,19.03,159015,0
+BSCR.US,D,20230104,000000,19.12,19.12,19.07,19.095,268465,0
+BSCR.US,D,20230105,000000,19.03,19.08,19.01,19.06,196897,0
+BSCR.US,D,20230106,000000,19.1,19.25,19.0901,19.24,274445,0
+BSCR.US,D,20230109,000000,19.25,19.3099,19.249,19.28,237967,0
+BSCR.US,D,20230110,000000,19.24,19.26,19.215,19.23,242712,0
+BSCR.US,D,20230111,000000,19.28,19.31,19.26,19.305,257399,0
+BSCR.US,D,20230112,000000,19.37,19.43,19.33,19.415,379139,0
+BSCR.US,D,20230113,000000,19.4,19.4104,19.35,19.3659,299137,0
+BSCR.US,D,20230117,000000,19.37,19.4,19.354,19.39,198156,0
+BSCR.US,D,20230118,000000,19.5,19.54,19.465,19.5,326734,0
+BSCR.US,D,20230119,000000,19.46,19.49,19.4596,19.48,235942,0
+BSCR.US,D,20230120,000000,19.41,19.44,19.38,19.44,412173,0
+BSCR.US,D,20230123,000000,19.35,19.38,19.34,19.355,195424,0
+BSCR.US,D,20230124,000000,19.35,19.4,19.322,19.385,271179,0
+BSCR.US,D,20230125,000000,19.39,19.4099,19.365,19.4,276317,0
+BSCR.US,D,20230126,000000,19.39,19.4,19.34,19.365,347876,0
+BSCR.US,D,20230127,000000,19.34,19.35,19.32,19.345,267117,0
+BSCR.US,D,20230130,000000,19.31,19.33,19.28,19.28,292263,0
+BSCR.US,D,20230131,000000,19.36,19.4,19.31,19.3925,510610,0
+BSCR.US,D,20230201,000000,19.41,19.51,19.3559,19.5,180067,0
+BSCR.US,D,20230202,000000,19.54,19.56,19.494,19.51,478750,0
+BSCR.US,D,20230203,000000,19.42,19.43,19.365,19.375,655675,0
+BSCR.US,D,20230206,000000,19.3,19.31,19.27,19.27,370182,0
+BSCR.US,D,20230207,000000,19.27,19.33,19.2416,19.2583,610385,0
+BSCR.US,D,20230208,000000,19.28,19.305,19.25,19.27,259678,0
+BSCR.US,D,20230209,000000,19.3,19.3,19.19,19.21,262049,0
+BSCR.US,D,20230210,000000,19.21,19.21,19.1563,19.165,312187,0
+BSCR.US,D,20230213,000000,19.15,19.18,19.14,19.165,334156,0
+BSCR.US,D,20230214,000000,19.14,19.145,19.06,19.115,364782,0
+BSCR.US,D,20230215,000000,19.1,19.11,19.06,19.085,175400,0
+BSCR.US,D,20230216,000000,19.07,19.1,19.03,19.065,197230,0
+BSCR.US,D,20230217,000000,19.03,19.09,19.02,19.09,129191,0
+BSCR.US,D,20230221,000000,18.97,18.97,18.91,18.9291,280813,0
+BSCR.US,D,20230222,000000,18.96,18.975,18.93,18.935,263488,0
+BSCR.US,D,20230223,000000,18.96,18.99,18.94,18.975,349059,0
+BSCR.US,D,20230224,000000,18.89,18.9,18.8645,18.895,116246,0
+BSCR.US,D,20230227,000000,18.94,18.94,18.9,18.93,221351,0
+BSCR.US,D,20230228,000000,18.89,18.94,18.885,18.94,226684,0
+BSCR.US,D,20230301,000000,18.9,18.9,18.84,18.845,265768,0
+BSCR.US,D,20230302,000000,18.81,18.8596,18.8,18.845,364584,0
+BSCR.US,D,20230303,000000,18.9,18.93,18.8599,18.925,194817,0
+BSCR.US,D,20230306,000000,18.95,18.95,18.8977,18.905,165591,0
+BSCR.US,D,20230307,000000,18.92,18.92,18.8421,18.855,219506,0
+BSCR.US,D,20230308,000000,18.88,18.89,18.81,18.815,189911,0
+BSCR.US,D,20230309,000000,18.86,18.9023,18.84,18.8746,298878,0
+BSCR.US,D,20230310,000000,19.02,19.058,18.97,19.005,145466,0
+BSCR.US,D,20230313,000000,19.13,19.185,18.95,18.96,237271,0
+BSCR.US,D,20230314,000000,19.03,19.04,18.88,18.98,264740,0
+BSCR.US,D,20230315,000000,19.06,19.07,18.94,19.06,267568,0
+BSCR.US,D,20230316,000000,19.105,19.105,18.97,19.015,218817,0
+BSCR.US,D,20230317,000000,19.09,19.21,19.082,19.13,82696,0
+BSCR.US,D,20230320,000000,19.09,19.09,19.01,19.03,270430,0
+BSCR.US,D,20230321,000000,19.04,19.17,19.0229,19.07,538925,0
+BSCR.US,D,20230322,000000,19.08,19.2853,19.03,19.22,238732,0
+BSCR.US,D,20230323,000000,19.25,19.315,19.235,19.275,149617,0
+BSCR.US,D,20230324,000000,19.34,19.36,19.28,19.32,369996,0
+BSCR.US,D,20230327,000000,19.19,19.25,19.15,19.16,247510,0
+BSCR.US,D,20230328,000000,19.15,19.15,19.11,19.135,242768,0
+BSCR.US,D,20230329,000000,19.1,19.2,19.1,19.2,211879,0
+BSCR.US,D,20230330,000000,19.18,19.2169,19.175,19.205,144881,0
+BSCR.US,D,20230331,000000,19.23,19.32,19.21,19.305,343703,0
+BSCR.US,D,20230403,000000,19.3,19.43,19.29,19.4246,121325,0
+BSCR.US,D,20230404,000000,19.37,19.45,19.365,19.445,169858,0
+BSCR.US,D,20230405,000000,19.47,19.5,19.44,19.44,234135,0
+BSCR.US,D,20230406,000000,19.46,19.46,19.41,19.41,244607,0
+BSCR.US,D,20230410,000000,19.35,19.37,19.31,19.3651,184767,0
+BSCR.US,D,20230411,000000,19.35,19.37,19.33,19.365,159442,0
+BSCR.US,D,20230412,000000,19.44,19.44,19.37,19.395,677016,0
+BSCR.US,D,20230413,000000,19.44,19.4557,19.4,19.405,407816,0
+BSCR.US,D,20230414,000000,19.38,19.38,19.34,19.365,215395,0
+BSCR.US,D,20230417,000000,19.32,19.32,19.28,19.29,463940,0
+BSCR.US,D,20230418,000000,19.3,19.3399,19.3,19.31,289276,0
+BSCR.US,D,20230419,000000,19.29,19.29,19.25,19.265,160547,0
+BSCR.US,D,20230420,000000,19.31,19.33,19.31,19.325,288424,0
+BSCR.US,D,20230421,000000,19.37,19.37,19.305,19.33,139467,0
+BSCR.US,D,20230424,000000,19.27,19.31,19.27,19.305,83997,0
+BSCR.US,D,20230425,000000,19.37,19.41,19.37,19.4,210537,0
+BSCR.US,D,20230426,000000,19.4,19.4,19.33,19.36,308017,0
+BSCR.US,D,20230427,000000,19.31,19.3299,19.28,19.295,144196,0
+BSCR.US,D,20230428,000000,19.34,19.36,19.34,19.355,294146,0
+BSCR.US,D,20230501,000000,19.34,19.34,19.259,19.275,463048,0
+BSCR.US,D,20230502,000000,19.3,19.38,19.28,19.36,815601,0
+BSCR.US,D,20230503,000000,19.39,19.44,19.3801,19.435,152135,0
+BSCR.US,D,20230504,000000,19.42,19.485,19.3827,19.445,359109,0
+BSCR.US,D,20230505,000000,19.4,19.41,19.3662,19.375,92644,0
+BSCR.US,D,20230508,000000,19.32,19.345,19.3,19.31,145012,0
+BSCR.US,D,20230509,000000,19.3,19.33,19.3,19.315,171485,0
+BSCR.US,D,20230510,000000,19.36,19.42,19.36,19.415,378389,0
+BSCR.US,D,20230511,000000,19.47,19.47,19.43,19.435,199118,0
+BSCR.US,D,20230512,000000,19.43,19.44,19.35,19.355,139135,0
+BSCR.US,D,20230515,000000,19.35,19.35,19.3227,19.345,136883,0
+BSCR.US,D,20230516,000000,19.32,19.32,19.27,19.295,118647,0
+BSCR.US,D,20230517,000000,19.32,19.32,19.25,19.258,140223,0
+BSCR.US,D,20230518,000000,19.21,19.23,19.2,19.205,157276,0
+BSCR.US,D,20230519,000000,19.19,19.235,19.16,19.195,146202,0
+BSCR.US,D,20230522,000000,19.13,19.155,19.12,19.125,136806,0
+BSCR.US,D,20230523,000000,19.12,19.16,19.105,19.14,189361,0
+BSCR.US,D,20230524,000000,19.15,19.15,19.09,19.1016,300620,0
+BSCR.US,D,20230525,000000,19.09,19.09,19.03,19.035,276054,0
+BSCR.US,D,20230526,000000,19.02,19.0426,19,19.035,140599,0
+BSCR.US,D,20230530,000000,19.1,19.15,19.08,19.15,233673,0
+BSCR.US,D,20230531,000000,19.16,19.19,19.1278,19.1805,338827,0
+BSCR.US,D,20230601,000000,19.21,19.23,19.19,19.21,1647731,0
+BSCR.US,D,20230602,000000,19.2,19.21,19.15,19.155,172877,0
+BSCR.US,D,20230605,000000,19.11,19.18,19.09,19.1259,209350,0
+BSCR.US,D,20230606,000000,19.14,19.17,19.105,19.125,371443,0
+BSCR.US,D,20230607,000000,19.11,19.12,19.04,19.055,181136,0
+BSCR.US,D,20230608,000000,19.08,19.1196,19.08,19.105,246563,0
+BSCR.US,D,20230609,000000,19.08,19.08,19.056,19.065,179342,0
+BSCR.US,D,20230612,000000,19.09,19.1,19.04,19.08,174357,0
+BSCR.US,D,20230613,000000,19.2,19.2,19.02,19.045,166779,0
+BSCR.US,D,20230614,000000,19.09,19.1,18.995,19.045,290922,0
+BSCR.US,D,20230615,000000,19.09,19.15,19.08,19.15,261644,0
+BSCR.US,D,20230616,000000,19.09,19.1139,19.075,19.105,198972,0
+BSCR.US,D,20230620,000000,19.05,19.0871,19.04,19.075,210190,0
+BSCR.US,D,20230621,000000,19.02,19.08,19.02,19.07,194589,0
+BSCR.US,D,20230622,000000,19.04,19.05,19.01,19.02,179069,0
+BSCR.US,D,20230623,000000,19.08,19.09,19.0192,19.025,144247,0
+BSCR.US,D,20230626,000000,19.055,19.08,19.05,19.07,292004,0
+BSCR.US,D,20230627,000000,19.06,19.08,19.0111,19.04,1163931,0
+BSCR.US,D,20230628,000000,19.05,19.09,19.02,19.085,289557,0
+BSCR.US,D,20230629,000000,19,19.01,18.96,19.005,134631,0
+BSCR.US,D,20230630,000000,19.02,19.0469,18.99,19.0255,284037,0
+BSCR.US,D,20230703,000000,19.03,19.055,19.01,19.015,68052,0
+BSCR.US,D,20230705,000000,19.01,19.01,18.9444,18.97,154235,0
+BSCR.US,D,20230706,000000,18.87,18.88,18.8199,18.87,360710,0
+BSCR.US,D,20230707,000000,18.88,18.9295,18.875,18.89,246662,0
+BSCR.US,D,20230710,000000,18.91,18.97,18.9035,18.955,215354,0
+BSCR.US,D,20230711,000000,18.96,18.99,18.9599,18.9751,247097,0
+BSCR.US,D,20230712,000000,19.06,19.118,19.06,19.1,231462,0
+BSCR.US,D,20230713,000000,19.15,19.2,19.135,19.195,186108,0
+BSCR.US,D,20230714,000000,19.15,19.16,19.09,19.09,191052,0
+BSCR.US,D,20230717,000000,19.1,19.13,19.09,19.125,194419,0
+BSCR.US,D,20230718,000000,19.16,19.1658,19.13,19.135,289824,0
+BSCR.US,D,20230719,000000,19.17,19.18,19.14,19.155,217660,0
+BSCR.US,D,20230720,000000,19.12,19.12,19.07,19.105,211487,0
+BSCR.US,D,20230721,000000,19.12,19.13,19.1,19.115,195425,0
+BSCR.US,D,20230724,000000,19.08,19.0899,19.04,19.04,189812,0
+BSCR.US,D,20230725,000000,19.01,19.03,18.9901,19.025,275943,0
+BSCR.US,D,20230726,000000,19.04,19.16,19.03,19.09,254975,0
+BSCR.US,D,20230727,000000,19.07,19.07,18.98,18.99,231277,0
+BSCR.US,D,20230728,000000,19.04,19.06,19.02,19.06,157248,0
+BSCR.US,D,20230731,000000,19.06,19.09,19.06,19.09,291428,0
+BSCR.US,D,20230801,000000,19.05,19.19,19.01,19.01,1356845,0
+BSCR.US,D,20230802,000000,19,19.01,18.97,19.005,344405,0
+BSCR.US,D,20230803,000000,18.97,19,18.94,18.975,410987,0
+BSCR.US,D,20230804,000000,19.02,19.07,19.01,19.065,350183,0
+BSCR.US,D,20230807,000000,19.07,19.13,19.05,19.09,208382,0
+BSCR.US,D,20230808,000000,19.1,19.11,19.09,19.105,206013,0
+BSCR.US,D,20230809,000000,19.1,19.11,19.08,19.085,220873,0
+BSCR.US,D,20230810,000000,19.1,19.12,19.01,19.0219,831268,0
+BSCR.US,D,20230811,000000,18.98,19.01,18.97,18.97,247954,0
+BSCR.US,D,20230814,000000,18.95,18.96,18.9226,18.945,155572,0
+BSCR.US,D,20230815,000000,18.93,18.96,18.9182,18.93,178044,0
+BSCR.US,D,20230816,000000,18.93,18.95,18.88,18.885,145736,0
+BSCR.US,D,20230817,000000,18.89,18.898,18.85,18.875,410198,0
+BSCR.US,D,20230818,000000,18.89,18.93,18.86,18.91,280733,0
+BSCR.US,D,20230821,000000,18.83,18.83,18.79,18.795,166838,0
+BSCR.US,D,20230822,000000,18.8,18.82,18.78,18.7851,259059,0
+BSCR.US,D,20230823,000000,18.85,18.9099,18.85,18.9,235295,0
+BSCR.US,D,20230824,000000,18.87,18.89,18.8599,18.88,224836,0
+BSCR.US,D,20230825,000000,18.87,18.88,18.82,18.84,296804,0
+BSCR.US,D,20230828,000000,18.88,18.89,18.8634,18.89,197408,0
+BSCR.US,D,20230829,000000,18.87,18.98,18.87,18.9746,206841,0
+BSCR.US,D,20230830,000000,18.99,18.99,18.96,18.96,242236,0
+BSCR.US,D,20230831,000000,18.98,19,18.97,18.98,144979,0
+BSCR.US,D,20230901,000000,19.01,19.02,18.95,18.95,267746,0
+BSCR.US,D,20230905,000000,18.94,18.95,18.91,18.92,448462,0
+BSCR.US,D,20230906,000000,18.9,18.9,18.85,18.86,173633,0
+BSCR.US,D,20230907,000000,18.88,18.92,18.87,18.9078,149982,0
+BSCR.US,D,20230908,000000,18.94,18.95,18.91,18.9176,198356,0
+BSCR.US,D,20230911,000000,18.91,18.92,18.895,18.915,367108,0
+BSCR.US,D,20230912,000000,18.89,18.9,18.89,18.9,160566,0
+BSCR.US,D,20230913,000000,18.89,18.92,18.88,18.92,433164,0
+BSCR.US,D,20230914,000000,18.94,18.95,18.91,18.915,152866,0
+BSCR.US,D,20230915,000000,18.91,18.91,18.88,18.895,127281,0
+BSCR.US,D,20230918,000000,18.82,18.84,18.82,18.84,134736,0
+BSCR.US,D,20230919,000000,18.82,18.84,18.8,18.805,232375,0
+BSCR.US,D,20230920,000000,18.84,18.85,18.785,18.7946,494018,0
+BSCR.US,D,20230921,000000,18.75,18.76,18.74,18.755,286963,0
+BSCR.US,D,20230922,000000,18.77,18.8,18.7533,18.79,118666,0
+BSCR.US,D,20230925,000000,18.76,18.78,18.75,18.76,220023,0
+BSCR.US,D,20230926,000000,18.77,18.77,18.72,18.73,343787,0
+BSCR.US,D,20230927,000000,18.75,18.76,18.67,18.69,204699,0
+BSCR.US,D,20230928,000000,18.7,18.74,18.671,18.74,1114651,0
+BSCR.US,D,20230929,000000,18.77,18.79,18.73,18.735,125212,0
+BSCR.US,D,20231002,000000,18.69,18.71,18.66,18.66,178004,0
+BSCR.US,D,20231003,000000,18.66,18.67,18.59,18.59,489223,0
+BSCR.US,D,20231004,000000,18.63,18.67,18.595,18.66,195718,0
+BSCR.US,D,20231005,000000,18.69,18.69,18.66,18.68,400693,0
+BSCR.US,D,20231006,000000,18.62,18.67,18.592,18.66,313957,0
+BSCR.US,D,20231009,000000,18.73,18.79,18.71,18.78,111496,0
+BSCR.US,D,20231010,000000,18.74,18.79,18.735,18.78,405455,0
+BSCR.US,D,20231011,000000,18.79,18.81,18.755,18.78,367727,0
+BSCR.US,D,20231012,000000,18.76,18.77,18.71,18.73,157601,0
+BSCR.US,D,20231013,000000,18.78,18.78,18.74,18.75,150774,0
+BSCR.US,D,20231016,000000,18.74,18.74,18.7,18.715,172725,0
+BSCR.US,D,20231017,000000,18.64,18.64,18.5971,18.62,210221,0
+BSCR.US,D,20231018,000000,18.61,18.62,18.57,18.585,244031,0
+BSCR.US,D,20231019,000000,18.57,18.595,18.53,18.55,301018,0
+BSCR.US,D,20231020,000000,18.59,18.625,18.5867,18.62,225535,0
+BSCR.US,D,20231023,000000,18.54,18.62,18.52,18.615,369772,0
+BSCR.US,D,20231024,000000,18.61,18.65,18.5961,18.62,727358,0
+BSCR.US,D,20231025,000000,18.6,18.6,18.56,18.58,299617,0
+BSCR.US,D,20231026,000000,18.6,18.66,18.59,18.64,782525,0
+BSCR.US,D,20231027,000000,18.65,18.65,18.63,18.64,201448,0
+BSCR.US,D,20231030,000000,18.62,18.64,18.605,18.625,397398,0
+BSCR.US,D,20231031,000000,18.62,18.64,18.6,18.62,193857,0
+BSCR.US,D,20231101,000000,18.63,18.75,18.63,18.745,541803,0
+BSCR.US,D,20231102,000000,18.79,18.8,18.77,18.785,728248,0
+BSCR.US,D,20231103,000000,18.88,18.92,18.86,18.865,294025,0
+BSCR.US,D,20231106,000000,18.84,18.84,18.78,18.79,345315,0
+BSCR.US,D,20231107,000000,18.81,18.86,18.81,18.85,246950,0
+BSCR.US,D,20231108,000000,18.84,18.86,18.8357,18.85,871388,0
+BSCR.US,D,20231109,000000,18.85,18.88,18.7709,18.78,378730,0
+BSCR.US,D,20231110,000000,18.83,18.83,18.7901,18.8,539064,0
+BSCR.US,D,20231113,000000,18.78,18.81,18.7698,18.81,575514,0
+BSCR.US,D,20231114,000000,18.94,18.98,18.94,18.975,545296,0
+BSCR.US,D,20231115,000000,18.92,18.92,18.89,18.9,913072,0
+BSCR.US,D,20231116,000000,18.97,18.99,18.96,18.985,396298,0
+BSCR.US,D,20231117,000000,18.98,19,18.966,18.99,393715,0
+BSCR.US,D,20231120,000000,18.77,18.94,18.76,18.94,3283812,0
+BSCR.US,D,20231121,000000,18.95,18.97,18.94,18.96,831308,0
+BSCR.US,D,20231122,000000,18.98,18.9879,18.95,18.975,407368,0
+BSCR.US,D,20231124,000000,18.95,18.96,18.94,18.9479,197011,0
+BSCR.US,D,20231127,000000,18.97,19.01,18.95,19,754752,0
+BSCR.US,D,20231128,000000,19,19.09,18.99,19.085,939798,0
+BSCR.US,D,20231129,000000,19.11,19.1573,19.1073,19.14,527737,0
+BSCR.US,D,20231130,000000,19.12,19.13,19.08,19.095,416473,0
+BSCR.US,D,20231201,000000,19.1,19.21,19.1,19.205,459408,0
+BSCR.US,D,20231204,000000,19.17,19.1899,19.15,19.16,383323,0
+BSCR.US,D,20231205,000000,19.18,19.21,19.16,19.2,749800,0
+BSCR.US,D,20231206,000000,19.22,19.23,19.2,19.215,582614,0
+BSCR.US,D,20231207,000000,19.21,19.2399,19.2,19.2248,424764,0
+BSCR.US,D,20231208,000000,19.17,19.17,19.14,19.15,623280,0
+BSCR.US,D,20231211,000000,19.14,19.175,19.13,19.15,632620,0
+BSCR.US,D,20231212,000000,19.14,19.185,19.1313,19.1771,472797,0
+BSCR.US,D,20231213,000000,19.21,19.37,19.1999,19.3492,299329,0
+BSCR.US,D,20231214,000000,19.41,19.45,19.4,19.415,850450,0
+BSCR.US,D,20231215,000000,19.4,19.41,19.37,19.39,606995,0
+BSCR.US,D,20231218,000000,19.33,19.33,19.305,19.315,367922,0
+BSCR.US,D,20231219,000000,19.33,19.34,19.31,19.31,744888,0
+BSCR.US,D,20231220,000000,19.34,19.3687,19.32,19.355,824542,0
+BSCR.US,D,20231221,000000,19.4,19.4078,19.3601,19.375,1308266,0
+BSCR.US,D,20231222,000000,19.4,19.405,19.37,19.39,838740,0
+BSCR.US,D,20231226,000000,19.38,19.4,19.36,19.39,958736,0
+BSCR.US,D,20231227,000000,19.41,19.46,19.4,19.46,1167071,0
+BSCR.US,D,20231228,000000,19.44,19.4599,19.43,19.445,433706,0
+BSCR.US,D,20231229,000000,19.43,19.46,19.42,19.455,697409,0
+BSCR.US,D,20240102,000000,19.38,19.39,19.37,19.37,429837,0
+BSCR.US,D,20240103,000000,19.34,19.38,19.32,19.375,989962,0
+BSCR.US,D,20240104,000000,19.34,19.35,19.325,19.345,1438593,0
+BSCR.US,D,20240105,000000,19.32,19.3885,19.3093,19.335,604862,0
+BSCR.US,D,20240108,000000,19.34,19.4,19.33,19.385,489939,0
+BSCR.US,D,20240109,000000,19.36,19.39,19.35,19.385,1332936,0
+BSCR.US,D,20240110,000000,19.41,19.415,19.38,19.39,397670,0
+BSCR.US,D,20240111,000000,19.4,19.46,19.394,19.455,379868,0
+BSCR.US,D,20240112,000000,19.51,19.5381,19.49,19.51,594265,0
+BSCR.US,D,20240116,000000,19.49,19.53,19.44,19.46,357623,0
+BSCR.US,D,20240117,000000,19.4,19.4,19.38,19.39,561266,0
+BSCR.US,D,20240118,000000,19.41,19.42,19.39,19.405,887848,0
+BSCR.US,D,20240119,000000,19.38,19.39,19.36,19.3754,557316,0
+BSCR.US,D,20240122,000000,19.35,19.35,19.34,19.345,408242,0
+BSCR.US,D,20240123,000000,19.33,19.33,19.305,19.33,827402,0
+BSCR.US,D,20240124,000000,19.38,19.38,19.31,19.32,407839,0
+BSCR.US,D,20240125,000000,19.35,19.38,19.33,19.375,858234,0
+BSCR.US,D,20240126,000000,19.37,19.37,19.34,19.35,518760,0
+BSCR.US,D,20240129,000000,19.38,19.38,19.36,19.38,447087,0
+BSCR.US,D,20240130,000000,19.39,19.39,19.34,19.37,346241,0
+BSCR.US,D,20240131,000000,19.43,19.46,19.4,19.43,490342,0
+BSCR.US,D,20240201,000000,19.46,19.485,19.4303,19.475,556669,0
+BSCR.US,D,20240202,000000,19.37,19.39,19.35,19.39,417046,0
+BSCR.US,D,20240205,000000,19.34,19.34,19.3,19.34,308652,0
+BSCR.US,D,20240206,000000,19.34,19.4,19.325,19.38,617844,0
+BSCR.US,D,20240207,000000,19.37,19.4,19.3596,19.375,441808,0
+BSCR.US,D,20240208,000000,19.35,19.44,19.32,19.33,753193,0
+BSCR.US,D,20240209,000000,19.32,19.34,19.305,19.33,861982,0
+BSCR.US,D,20240212,000000,19.35,19.4,19.33,19.36,278606,0
+BSCR.US,D,20240213,000000,19.27,19.28,19.23,19.24,374779,0
+BSCR.US,D,20240214,000000,19.26,19.29,19.255,19.29,465877,0
+BSCR.US,D,20240215,000000,19.33,19.33,19.3,19.33,479499,0
+BSCR.US,D,20240216,000000,19.26,19.28,19.2596,19.28,579793,0
+BSCR.US,D,20240220,000000,19.26,19.265,19.236,19.26,595532,0
+BSCR.US,D,20240221,000000,19.27,19.27,19.22,19.23,471973,0
+BSCR.US,D,20240222,000000,19.23,19.24,19.21,19.22,501648,0
+BSCR.US,D,20240223,000000,19.21,19.24,19.21,19.23,476614,0
+BSCR.US,D,20240226,000000,19.2,19.22,19.18,19.18,608674,0
+BSCR.US,D,20240227,000000,19.2,19.2199,19.18,19.19,635227,0
+BSCR.US,D,20240228,000000,19.21,19.22,19.185,19.22,448995,0
+BSCR.US,D,20240229,000000,19.22,19.24,19.19,19.21,335197,0
+BSCR.US,D,20240301,000000,19.2,19.2899,19.19,19.285,610185,0
+BSCR.US,D,20240304,000000,19.26,19.26,19.23,19.255,381743,0
+BSCR.US,D,20240305,000000,19.28,19.29,19.26,19.285,366923,0
+BSCR.US,D,20240306,000000,19.3,19.3199,19.27,19.285,309899,0
+BSCR.US,D,20240307,000000,19.3,19.32,19.29,19.32,326363,0
+BSCR.US,D,20240308,000000,19.35,19.37,19.34,19.35,343165,0
+BSCR.US,D,20240311,000000,19.34,19.355,19.32,19.33,306712,0
+BSCR.US,D,20240312,000000,19.32,19.33,19.3,19.31,243671,0
+BSCR.US,D,20240313,000000,19.3,19.32,19.29,19.3,295877,0
+BSCR.US,D,20240314,000000,19.27,19.27,19.24,19.24,448906,0
+BSCR.US,D,20240315,000000,19.24,19.25,19.23,19.24,287510,0
+BSCR.US,D,20240318,000000,19.19,19.19,19.17,19.185,282677,0
+BSCR.US,D,20240319,000000,19.21,19.23,19.19,19.23,1020462,0
+BSCR.US,D,20240320,000000,19.22,19.27,19.21,19.265,525208,0
+BSCR.US,D,20240321,000000,19.27,19.28,19.26,19.27,455771,0
+BSCR.US,D,20240322,000000,19.29,19.31,19.28,19.3,358695,0
+BSCR.US,D,20240325,000000,19.3,19.3,19.27,19.28,355503,0
+BSCR.US,D,20240326,000000,19.27,19.28,19.25,19.27,433704,0
+BSCR.US,D,20240327,000000,19.28,19.31,19.27,19.31,1518416,0
+BSCR.US,D,20240328,000000,19.29,19.3,19.27,19.29,484937,0
+BSCR.US,D,20240401,000000,19.28,19.28,19.21,19.24,551534,0
+BSCR.US,D,20240402,000000,19.23,19.25,19.21,19.25,1759192,0
+BSCR.US,D,20240403,000000,19.23,19.26,19.21,19.26,366571,0
+BSCR.US,D,20240404,000000,19.27,19.2789,19.25,19.26,349089,0
+BSCR.US,D,20240405,000000,19.24,19.26,19.23,19.23,371477,0
+BSCR.US,D,20240408,000000,19.23,19.23,19.2001,19.21,265674,0
+BSCR.US,D,20240409,000000,19.24,19.25,19.23,19.24,409709,0
+BSCR.US,D,20240410,000000,19.15,19.15,19.09,19.11,416832,0
+BSCR.US,D,20240411,000000,19.14,19.14,19.09,19.115,353293,0
+BSCR.US,D,20240412,000000,19.15,19.16,19.13,19.1546,311056,0
+BSCR.US,D,20240415,000000,19.12,19.12,19.08,19.11,962905,0
+BSCR.US,D,20240416,000000,19.09,19.1,19.05,19.08,352803,0
+BSCR.US,D,20240417,000000,19.11,19.135,19.09,19.11,496234,0
+BSCR.US,D,20240418,000000,19.12,19.12,19.08,19.1,298933,0
+BSCR.US,D,20240419,000000,19.09,19.11,19.09,19.1,657757,0
+BSCR.US,D,20240422,000000,19.05,19.07,19.03,19.06,595263,0
+BSCR.US,D,20240423,000000,19.06,19.11,19.04,19.09,384523,0
+BSCR.US,D,20240424,000000,19.08,19.08,19.05,19.07,428833,0
+BSCR.US,D,20240425,000000,19.03,19.05,19.01,19.04,444687,0
+BSCR.US,D,20240426,000000,19.07,19.075,19.05,19.07,474391,0
+BSCR.US,D,20240429,000000,19.09,19.09,19.07,19.09,375031,0
+BSCR.US,D,20240430,000000,19.07,19.08,19.05,19.06,280086,0
+BSCR.US,D,20240501,000000,19.06,19.115,19.05,19.09,929475,0
+BSCR.US,D,20240502,000000,19.11,19.16,19.1,19.16,785555,0
+BSCR.US,D,20240503,000000,19.23,19.23,19.195,19.22,264818,0
+BSCR.US,D,20240506,000000,19.23,19.24,19.21,19.225,473541,0
+BSCR.US,D,20240507,000000,19.23,19.25,19.21,19.23,702740,0
+BSCR.US,D,20240508,000000,19.21,19.22,19.2,19.22,262969,0
+BSCR.US,D,20240509,000000,19.23,19.23,19.21,19.23,322235,0
+BSCR.US,D,20240510,000000,19.22,19.22,19.19,19.2,363732,0
+BSCR.US,D,20240513,000000,19.23,19.23,19.2,19.21,281673,0
+BSCR.US,D,20240514,000000,19.23,19.23,19.21,19.23,277682,0
+BSCR.US,D,20240515,000000,19.28,19.29,19.26,19.29,236586,0
+BSCR.US,D,20240516,000000,19.29,19.29,19.25,19.26,308934,0
+BSCR.US,D,20240517,000000,19.26,19.27,19.24,19.25,331962,0
+BSCR.US,D,20240520,000000,19.17,19.19,19.17,19.19,312164,0
+BSCR.US,D,20240521,000000,19.19,19.2,19.18,19.19,687927,0
+BSCR.US,D,20240522,000000,19.17,19.185,19.16,19.17,339593,0
+BSCR.US,D,20240523,000000,19.17,19.17,19.12,19.14,415463,0
+BSCR.US,D,20240524,000000,19.13,19.15,19.12,19.15,288089,0
+BSCR.US,D,20240528,000000,19.17,19.17,19.13,19.14,280285,0
+BSCR.US,D,20240529,000000,19.13,19.13,19.1,19.12,263425,0
+BSCR.US,D,20240530,000000,19.13,19.15,19.13,19.15,232688,0
+BSCR.US,D,20240531,000000,19.17,19.19,19.1619,19.19,246840,0
+BSCR.US,D,20240603,000000,19.19,19.23,19.19,19.23,235147,0
+BSCR.US,D,20240604,000000,19.24,19.26,19.23,19.245,316295,0
+BSCR.US,D,20240605,000000,19.25,19.275,19.2301,19.275,246012,0
+BSCR.US,D,20240606,000000,19.27,19.28,19.25,19.26,250821,0
+BSCR.US,D,20240607,000000,19.22,19.22,19.2,19.205,192566,0
+BSCR.US,D,20240610,000000,19.2,19.21,19.19,19.205,238939,0
+BSCR.US,D,20240611,000000,19.2,19.23,19.2,19.23,267568,0
+BSCR.US,D,20240612,000000,19.33,19.33,19.27,19.28,262795,0
+BSCR.US,D,20240613,000000,19.3,19.3299,19.3,19.31,211059,0
+BSCR.US,D,20240614,000000,19.3,19.31,19.28,19.295,366722,0
+BSCR.US,D,20240617,000000,19.29,19.29,19.27,19.28,392640,0
+BSCR.US,D,20240618,000000,19.31,19.32,19.3,19.32,312947,0
+BSCR.US,D,20240620,000000,19.3,19.3,19.28,19.3,345127,0
+BSCR.US,D,20240621,000000,19.32,19.32,19.29,19.31,658441,0
+BSCR.US,D,20240624,000000,19.24,19.24,19.225,19.24,282110,0
+BSCR.US,D,20240625,000000,19.24,19.24,19.21,19.23,293224,0
+BSCR.US,D,20240626,000000,19.18,19.2099,19.18,19.2,349615,0
+BSCR.US,D,20240627,000000,19.23,19.23,19.21,19.22,389297,0
+BSCR.US,D,20240628,000000,19.24,19.25,19.2,19.22,322379,0
+BSCR.US,D,20240701,000000,19.2,19.21,19.18,19.2,482683,0
+BSCR.US,D,20240702,000000,19.24,19.24,19.21,19.23,458307,0
+BSCR.US,D,20240703,000000,19.25,19.2799,19.23,19.27,206945,0
+BSCR.US,D,20240705,000000,19.31,19.33,19.295,19.33,349329,0
+BSCR.US,D,20240708,000000,19.33,19.33,19.31,19.32,335315,0
+BSCR.US,D,20240709,000000,19.31,19.32,19.29,19.32,426342,0
+BSCR.US,D,20240710,000000,19.33,19.3393,19.31,19.325,328707,0
+BSCR.US,D,20240711,000000,19.37,19.4,19.37,19.39,393730,0
+BSCR.US,D,20240712,000000,19.4,19.43,19.38,19.43,323195,0
+BSCR.US,D,20240715,000000,19.43,19.43,19.41,19.43,314882,0
+BSCR.US,D,20240716,000000,19.42,19.44,19.4,19.435,595475,0
+BSCR.US,D,20240717,000000,19.42,19.44,19.41,19.44,347957,0
+BSCR.US,D,20240718,000000,19.42,19.44,19.41,19.42,411768,0
+BSCR.US,D,20240719,000000,19.46,19.46,19.38,19.395,183320,0
+BSCR.US,D,20240722,000000,19.33,19.33,19.31,19.325,547522,0
+BSCR.US,D,20240723,000000,19.34,19.35,19.325,19.33,342579,0
+BSCR.US,D,20240724,000000,19.35,19.36,19.34,19.345,266500,0
+BSCR.US,D,20240725,000000,19.34,19.36,19.33,19.345,324291,0
+BSCR.US,D,20240726,000000,19.39,19.39,19.36,19.38,342180,0
+BSCR.US,D,20240729,000000,19.4,19.4,19.37,19.39,1051097,0
+BSCR.US,D,20240730,000000,19.45,19.45,19.3718,19.4,912593,0
+BSCR.US,D,20240731,000000,19.47,19.47,19.38,19.45,475246,0
+BSCR.US,D,20240801,000000,19.5,19.5,19.46,19.48,655511,0
+BSCR.US,D,20240802,000000,19.51,19.6,19.5053,19.595,457292,0
+BSCR.US,D,20240805,000000,19.61,19.61,19.54,19.565,759147,0
+BSCR.US,D,20240806,000000,19.56,19.5642,19.52,19.55,290363,0
+BSCR.US,D,20240807,000000,19.55,19.55,19.51,19.52,330773,0
+BSCR.US,D,20240808,000000,19.5,19.52,19.49,19.52,1151658,0
+BSCR.US,D,20240809,000000,19.53,19.54,19.51,19.53,512892,0
+BSCR.US,D,20240812,000000,19.53,19.56,19.515,19.54,555169,0
+BSCR.US,D,20240813,000000,19.58,19.61,19.575,19.59,378023,0
+BSCR.US,D,20240814,000000,19.61,19.62,19.59,19.6,357035,0
+BSCR.US,D,20240815,000000,19.56,19.56,19.54,19.55,438124,0
+BSCR.US,D,20240816,000000,19.57,19.59,19.55,19.59,408105,0
+BSCR.US,D,20240819,000000,19.51,19.52,19.5,19.52,934831,0
+BSCR.US,D,20240820,000000,19.55,19.55,19.52,19.55,320438,0
+BSCR.US,D,20240821,000000,19.56,19.6,19.55,19.57,617918,0
+BSCR.US,D,20240822,000000,19.57,19.57,19.53,19.56,455073,0
+BSCR.US,D,20240823,000000,19.56,19.6199,19.555,19.6,1174590,0
+BSCR.US,D,20240826,000000,19.62,19.62,19.6,19.61,487933,0
+BSCR.US,D,20240827,000000,19.59,19.62,19.581,19.61,498643,0
+BSCR.US,D,20240828,000000,19.62,19.6282,19.6,19.62,339981,0
+BSCR.US,D,20240829,000000,19.61,19.62,19.595,19.605,582456,0
+BSCR.US,D,20240830,000000,19.61,19.616,19.59,19.61,400840,0
+BSCR.US,D,20240903,000000,19.63,19.64,19.61,19.63,443228,0
+BSCR.US,D,20240904,000000,19.64,19.68,19.635,19.68,467288,0
+BSCR.US,D,20240905,000000,19.69,19.705,19.66,19.705,566372,0
+BSCR.US,D,20240906,000000,19.71,19.745,19.685,19.73,1105693,0
+BSCR.US,D,20240909,000000,19.73,19.74,19.71,19.73,927589,0
+BSCR.US,D,20240910,000000,19.74,19.77,19.73,19.77,632769,0
+BSCR.US,D,20240911,000000,19.74,19.77,19.73,19.76,403983,0
+BSCR.US,D,20240912,000000,19.75,19.76,19.72,19.76,289052,0
+BSCR.US,D,20240913,000000,19.79,19.7999,19.77,19.79,420722,0
+BSCR.US,D,20240916,000000,19.8,19.82,19.79,19.81,543256,0
+BSCR.US,D,20240917,000000,19.81,19.81,19.78,19.79,407956,0
+BSCR.US,D,20240918,000000,19.79,19.8399,19.765,19.78,451455,0
+BSCR.US,D,20240919,000000,19.81,19.82,19.7901,19.8,491892,0
+BSCR.US,D,20240920,000000,19.8,19.83,19.78,19.82,1670728,0
+BSCR.US,D,20240923,000000,19.74,19.76,19.73,19.74,454088,0
+BSCR.US,D,20240924,000000,19.74,19.77,19.7312,19.76,568179,0
+BSCR.US,D,20240925,000000,19.76,19.76,19.73,19.73,324002,0
+BSCR.US,D,20240926,000000,19.74,19.7451,19.71,19.71,472237,0
+BSCR.US,D,20240927,000000,19.74,19.76,19.73,19.75,337748,0
+BSCR.US,D,20240930,000000,19.75,19.75,19.7121,19.72,986497,0
+BSCR.US,D,20241001,000000,19.75,19.77,19.74,19.75,731988,0
+BSCR.US,D,20241002,000000,19.74,19.76,19.73,19.755,455884,0
+BSCR.US,D,20241003,000000,19.74,19.74,19.71,19.71,644595,0
+BSCR.US,D,20241004,000000,19.67,19.67,19.62,19.63,474696,0
+BSCR.US,D,20241007,000000,19.62,19.62,19.6,19.6,993431,0
+BSCR.US,D,20241008,000000,19.62,19.63,19.5904,19.62,774018,0
+BSCR.US,D,20241009,000000,19.6,19.63,19.6,19.61,442888,0
+BSCR.US,D,20241010,000000,19.64,19.64,19.6015,19.6267,464407,0
+BSCR.US,D,20241011,000000,19.65,19.66,19.63,19.655,413054,0
+BSCR.US,D,20241014,000000,19.65,19.65,19.63,19.65,311038,0
+BSCR.US,D,20241015,000000,19.65,19.67,19.64,19.66,854342,0
+BSCR.US,D,20241016,000000,19.665,19.68,19.66,19.665,343063,0
+BSCR.US,D,20241017,000000,19.65,19.66,19.64,19.645,324843,0
+BSCR.US,D,20241018,000000,19.66,19.67,19.65,19.65,587256,0
+BSCR.US,D,20241021,000000,19.58,19.58,19.54,19.55,277876,0
+BSCR.US,D,20241022,000000,19.56,19.56,19.53,19.545,434167,0
+BSCR.US,D,20241023,000000,19.54,19.54,19.5,19.515,524321,0
+BSCR.US,D,20241024,000000,19.54,19.54,19.52,19.53,293518,0
+BSCR.US,D,20241025,000000,19.56,19.56,19.52,19.525,362569,0
+BSCR.US,D,20241028,000000,19.54,19.54,19.5,19.51,494237,0
+BSCR.US,D,20241029,000000,19.49,19.53,19.49,19.52,462783,0
+BSCR.US,D,20241030,000000,19.54,19.54,19.49,19.49,339660,0
+BSCR.US,D,20241031,000000,19.49,19.5,19.465,19.5,474409,0
+BSCR.US,D,20241101,000000,19.52,19.52,19.471,19.485,1500370,0
+BSCR.US,D,20241104,000000,19.53,19.53,19.49,19.51,539136,0
+BSCR.US,D,20241105,000000,19.51,19.52,19.48,19.52,247822,0
+BSCR.US,D,20241106,000000,19.48,19.51,19.47,19.48,609797,0
+BSCR.US,D,20241107,000000,19.52,19.56,19.51,19.55,489645,0
+BSCR.US,D,20241108,000000,19.55,19.5599,19.52,19.53,357749,0
+BSCR.US,D,20241111,000000,19.53,19.53,19.51,19.53,294759,0
+BSCR.US,D,20241112,000000,19.51,19.51,19.47,19.48,373052,0
+BSCR.US,D,20241113,000000,19.52,19.52,19.49,19.5,853519,0
+BSCR.US,D,20241114,000000,19.52,19.52,19.465,19.47,706181,0
+BSCR.US,D,20241115,000000,19.47,19.51,19.45,19.505,377831,0
+BSCR.US,D,20241118,000000,19.45,19.45,19.43,19.45,336297,0
+BSCR.US,D,20241119,000000,19.47,19.47,19.45,19.45,339533,0
+BSCR.US,D,20241120,000000,19.45,19.45,19.43,19.44,576351,0
+BSCR.US,D,20241121,000000,19.45,19.46,19.43,19.43,702914,0
+BSCR.US,D,20241122,000000,19.43,19.44,19.42,19.43,493860,0
+BSCR.US,D,20241125,000000,19.49,19.49,19.46,19.48,523685,0
+BSCR.US,D,20241126,000000,19.49,19.49,19.45,19.475,588155,0
+BSCR.US,D,20241127,000000,19.5,19.51,19.48,19.51,401644,0
+BSCR.US,D,20241129,000000,19.52,19.53,19.5172,19.53,113166,0
+BSCR.US,D,20241202,000000,19.53,19.54,19.51,19.54,459021,0
+BSCR.US,D,20241203,000000,19.56,19.56,19.52,19.52,979887,0
+BSCR.US,D,20241204,000000,19.53,19.56,19.52,19.56,526111,0
+BSCR.US,D,20241205,000000,19.55,19.55,19.52,19.55,444922,0
+BSCR.US,D,20241206,000000,19.57,19.59,19.56,19.585,485507,0
+BSCR.US,D,20241209,000000,19.57,19.58,19.56,19.58,601056,0
+BSCR.US,D,20241210,000000,19.57,19.58,19.55,19.57,564958,0
+BSCR.US,D,20241211,000000,19.6,19.6,19.56,19.57,619593,0
+BSCR.US,D,20241212,000000,19.57,19.57,19.55,19.56,623291,0
+BSCR.US,D,20241213,000000,19.55,19.55,19.52,19.525,436609,0
+BSCR.US,D,20241216,000000,19.55,19.55,19.53,19.54,576251,0
+BSCR.US,D,20241217,000000,19.54,19.54,19.5216,19.53,590377,0
+BSCR.US,D,20241218,000000,19.56,19.56,19.46,19.46,1724303,0
+BSCR.US,D,20241219,000000,19.49,19.49,19.465,19.49,2215218,0
+BSCR.US,D,20241220,000000,19.51,19.51,19.49,19.51,1420760,0
+BSCR.US,D,20241223,000000,19.45,19.45,19.409,19.42,801993,0
+BSCR.US,D,20241224,000000,19.42,19.43,19.4,19.42,164415,0
+BSCR.US,D,20241226,000000,19.41,19.44,19.41,19.44,601134,0
+BSCR.US,D,20241227,000000,19.44,19.45,19.43,19.44,745699,0
+BSCR.US,D,20241230,000000,19.45,19.47,19.45,19.46,557286,0
+BSCR.US,D,20241231,000000,19.49,19.49,19.46,19.48,642387,0
+BSCR.US,D,20250102,000000,19.5,19.5,19.46,19.48,1283489,0
+BSCR.US,D,20250103,000000,19.47,19.49,19.46,19.47,713684,0
+BSCR.US,D,20250106,000000,19.45,19.48,19.45,19.48,1560767,0
+BSCR.US,D,20250107,000000,19.48,19.48,19.45,19.46,861985,0
+BSCR.US,D,20250108,000000,19.48,19.49,19.46,19.48,1041684,0
+BSCR.US,D,20250110,000000,19.4581,19.46,19.42,19.44,1011331,0
+BSCR.US,D,20250113,000000,19.44,19.44,19.4119,19.43,1080833,0
+BSCR.US,D,20250114,000000,19.43,19.45,19.43,19.45,867171,0
+BSCR.US,D,20250115,000000,19.48,19.5,19.48,19.5,1999164,0
+BSCR.US,D,20250116,000000,19.47,19.51,19.47,19.51,1479474,0
+BSCR.US,D,20250117,000000,19.49,19.51,19.49,19.51,1699923,0
+BSCR.US,D,20250121,000000,19.45,19.45,19.43,19.45,1706217,0
+BSCR.US,D,20250122,000000,19.45,19.45,19.43,19.44,1239802,0
+BSCR.US,D,20250123,000000,19.44,19.45,19.42,19.45,1053651,0
+BSCR.US,D,20250124,000000,19.46,19.47,19.45,19.46,1847720,0
+BSCR.US,D,20250127,000000,19.5,19.5,19.48,19.5,1257927,0
+BSCR.US,D,20250128,000000,19.49,19.5,19.48,19.5,1129822,0
+BSCR.US,D,20250129,000000,19.51,19.51,19.47,19.485,1457142,0
+BSCR.US,D,20250130,000000,19.49,19.5,19.48,19.495,1838259,0
+BSCR.US,D,20250131,000000,19.5,19.51,19.48,19.495,3923904,0
+BSCR.US,D,20250203,000000,19.49,19.5,19.47,19.48,2053479,0
+BSCR.US,D,20250204,000000,19.49,19.51,19.48,19.5,742872,0
+BSCR.US,D,20250205,000000,19.52,19.53,19.5022,19.51,1675150,0
+BSCR.US,D,20250206,000000,19.51,19.52,19.5,19.51,1009238,0
+BSCR.US,D,20250207,000000,19.5,19.5,19.48,19.485,1136942,0
+BSCR.US,D,20250210,000000,19.51,19.51,19.49,19.5,1274491,0
+BSCR.US,D,20250211,000000,19.5,19.5,19.48,19.49,776264,0
+BSCR.US,D,20250212,000000,19.48,19.48,19.46,19.47,1010956,0
+BSCR.US,D,20250213,000000,19.5,19.51,19.47,19.5,1379230,0
+BSCR.US,D,20250214,000000,19.53,19.54,19.52,19.53,1292836,0
+BSCR.US,D,20250218,000000,19.52,19.545,19.52,19.52,557848,0
+BSCR.US,D,20250219,000000,19.53,19.53,19.51,19.52,2427439,0
+BSCR.US,D,20250220,000000,19.52,19.54,19.52,19.53,1021611,0
+BSCR.US,D,20250221,000000,19.54,19.57,19.54,19.56,1396160,0
+BSCR.US,D,20250224,000000,19.51,19.52,19.49,19.51,758707,0
+BSCR.US,D,20250225,000000,19.54,19.55,19.53,19.54,1040879,0
+BSCR.US,D,20250226,000000,19.54,19.54,19.52,19.54,851966,0
+BSCR.US,D,20250227,000000,19.53,19.55,19.53,19.55,839402,0
+BSCR.US,D,20250228,000000,19.56,19.58,19.54,19.58,915376,0
+BSCR.US,D,20250303,000000,19.55,19.59,19.55,19.59,972744,0
+BSCR.US,D,20250304,000000,19.59,19.62,19.59,19.61,1259299,0
+BSCR.US,D,20250305,000000,19.62,19.62,19.57,19.59,2192920,0
+BSCR.US,D,20250306,000000,19.59,19.59,19.57,19.58,1004687,0
+BSCR.US,D,20250307,000000,19.59,19.6199,19.56,19.57,738593,0
+BSCR.US,D,20250310,000000,19.61,19.61,19.58,19.61,893977,0
+BSCR.US,D,20250311,000000,19.6,19.6087,19.57,19.57,1341788,0
+BSCR.US,D,20250312,000000,19.55,19.5799,19.54,19.55,1186645,0
+BSCR.US,D,20250313,000000,19.54,19.56,19.53,19.55,1214558,0
+BSCR.US,D,20250314,000000,19.57,19.57,19.55,19.55,755523,0
+BSCR.US,D,20250317,000000,19.57,19.57,19.55,19.56,509149,0
+BSCR.US,D,20250318,000000,19.57,19.58,19.55,19.56,1024339,0
+BSCR.US,D,20250319,000000,19.57,19.62,19.55,19.6,1458820,0
+BSCR.US,D,20250320,000000,19.64,19.64,19.61,19.61,846274,0
+BSCR.US,D,20250321,000000,19.64,19.64,19.61,19.62,979245,0
+BSCR.US,D,20250324,000000,19.56,19.56,19.53,19.54,877539,0
+BSCR.US,D,20250325,000000,19.55,19.55,19.53,19.54,1003167,0
+BSCR.US,D,20250326,000000,19.56,19.56,19.53,19.53,839689,0
+BSCR.US,D,20250327,000000,19.53,19.55,19.53,19.55,1205054,0
+BSCR.US,D,20250328,000000,19.56,19.59,19.55,19.58,1920157,0
+BSCR.US,D,20250331,000000,19.6,19.6,19.57,19.59,1392770,0
+BSCR.US,D,20250401,000000,19.61,19.61,19.59,19.59,1150062,0
+BSCR.US,D,20250402,000000,19.62,19.62,19.59,19.59,642542,0
+BSCR.US,D,20250403,000000,19.62,19.66,19.62,19.65,1125314,0
+BSCR.US,D,20250404,000000,19.68,19.69,19.6,19.62,1582784,0
+BSCR.US,D,20250407,000000,19.58,19.61,19.49,19.52,2437948,0
+BSCR.US,D,20250408,000000,19.53,19.568,19.51,19.51,1354706,0
+BSCR.US,D,20250409,000000,19.41,19.585,19.41,19.58,1686534,0
+BSCR.US,D,20250410,000000,19.51,19.56,19.44,19.5,1873455,0
+BSCR.US,D,20250411,000000,19.52,19.57,19.4197,19.49,1460224,0
+BSCR.US,D,20250414,000000,19.5,19.55,19.5,19.53,876343,0
+BSCR.US,D,20250415,000000,19.56,19.57,19.54,19.56,789263,0
+BSCR.US,D,20250416,000000,19.56,19.58,19.55,19.57,783021,0
+BSCR.US,D,20250417,000000,19.59,19.61,19.586,19.61,1516783,0
+BSCR.US,D,20250421,000000,19.53,19.55,19.52,19.53,1258955,0
+BSCR.US,D,20250422,000000,19.54,19.54,19.51,19.52,809632,0
+BSCR.US,D,20250423,000000,19.56,19.56,19.5,19.5,652087,0
+BSCR.US,D,20250424,000000,19.55,19.57,19.53,19.56,1113103,0
+BSCR.US,D,20250425,000000,19.57,19.59,19.55,19.59,993613,0
+BSCR.US,D,20250428,000000,19.59,19.6284,19.59,19.61,1010001,0
+BSCR.US,D,20250429,000000,19.61,19.6387,19.6038,19.62,677447,0
+BSCR.US,D,20250430,000000,19.62,19.64,19.62,19.63,889105,0
+BSCR.US,D,20250501,000000,19.65,19.65,19.59,19.6,706548,0
+BSCR.US,D,20250502,000000,19.58,19.6,19.57,19.59,806227,0
+BSCR.US,D,20250505,000000,19.6,19.6,19.57,19.59,716728,0
+BSCR.US,D,20250506,000000,19.6,19.62,19.59,19.61,684621,0
+BSCR.US,D,20250507,000000,19.61,19.62,19.6,19.61,622032,0
+BSCR.US,D,20250508,000000,19.6,19.615,19.58,19.59,1030476,0
+BSCR.US,D,20250509,000000,19.62,19.62,19.59,19.595,543683,0
+BSCR.US,D,20250512,000000,19.59,19.59,19.563201,19.58,765493,0
+BSCR.US,D,20250513,000000,19.58,19.61,19.58,19.59,631114,0
+BSCR.US,D,20250514,000000,19.6,19.6,19.57,19.57,510822,0
+BSCR.US,D,20250515,000000,19.61,19.62,19.59,19.61,538919,0
+BSCR.US,D,20250516,000000,19.62,19.64,19.61,19.62,593177,0
+BSCR.US,D,20250519,000000,19.55,19.57,19.53,19.57,750793,0
+BSCR.US,D,20250520,000000,19.57,19.5799,19.55,19.565,1309101,0
+BSCR.US,D,20250521,000000,19.53,19.55,19.53,19.54,1376474,0
+BSCR.US,D,20250522,000000,19.56,19.5699,19.5301,19.56,1352148,0
+BSCR.US,D,20250523,000000,19.57,19.57,19.54,19.56,530931,0
+BSCR.US,D,20250527,000000,19.57,19.58,19.56,19.58,586752,0
+BSCR.US,D,20250528,000000,19.55,19.57,19.55,19.57,668775,0
+BSCR.US,D,20250529,000000,19.58,19.6,19.57,19.57,916721,0
+BSCR.US,D,20250530,000000,19.59,19.6,19.57,19.6,645056,0
+BSCR.US,D,20250602,000000,19.6,19.61,19.5818,19.61,493691,0
+BSCR.US,D,20250603,000000,19.61,19.61,19.59,19.6,649056,0
+BSCR.US,D,20250604,000000,19.61,19.64,19.61,19.63,724228,0
+BSCR.US,D,20250605,000000,19.63,19.63,19.6,19.61,727615,0
+BSCR.US,D,20250606,000000,19.57,19.59,19.57,19.58,813138,0
+BSCR.US,D,20250609,000000,19.59,19.61,19.5835,19.605,518304,0
+BSCR.US,D,20250610,000000,19.61,19.61,19.59,19.59,487327,0
+BSCR.US,D,20250611,000000,19.62,19.63,19.61,19.625,508063,0
+BSCR.US,D,20250612,000000,19.64,19.64,19.63,19.63,792240,0
+BSCR.US,D,20250613,000000,19.63,19.63,19.61,19.61,767621,0
+BSCR.US,D,20250616,000000,19.63,19.64,19.62,19.62,469296,0
+BSCR.US,D,20250617,000000,19.63,19.6399,19.6101,19.63,1016155,0
+BSCR.US,D,20250618,000000,19.64,19.65,19.62,19.64,588481,0
+BSCR.US,D,20250620,000000,19.64,19.66,19.63,19.655,836110,0
+BSCR.US,D,20250623,000000,19.6,19.62,19.59,19.615,1071624,0
+BSCR.US,D,20250624,000000,19.61,19.63,19.6,19.62,702170,0
+BSCR.US,D,20250625,000000,19.61,19.62,19.61,19.61,811445,0
+BSCR.US,D,20250626,000000,19.63,19.64,19.62,19.63,1008764,0
+BSCR.US,D,20250627,000000,19.64,19.66,19.63,19.65,1107328,0
+BSCR.US,D,20250630,000000,19.65,19.67,19.65,19.65,927155,0
+BSCR.US,D,20250701,000000,19.66,19.66,19.64,19.66,658223,0
+BSCR.US,D,20250702,000000,19.66,19.67,19.65,19.655,933996,0
+BSCR.US,D,20250703,000000,19.64,19.65,19.64,19.65,328003,0
+BSCR.US,D,20250707,000000,19.65,19.65,19.63,19.64,1266269,0
+BSCR.US,D,20250708,000000,19.64,19.64,19.62,19.63,656643,0
+BSCR.US,D,20250709,000000,19.64,19.65,19.63,19.64,755331,0
+BSCR.US,D,20250710,000000,19.65,19.65,19.64,19.64,588445,0
+BSCR.US,D,20250711,000000,19.65,19.65,19.64,19.64,651186,0
+BSCR.US,D,20250714,000000,19.65,19.66,19.64,19.65,1269037,0
+BSCR.US,D,20250715,000000,19.66,19.66,19.63,19.635,636765,0
+BSCR.US,D,20250716,000000,19.65,19.67,19.64,19.665,867780,0
+BSCR.US,D,20250717,000000,19.66,19.67,19.65,19.665,618853,0
+BSCR.US,D,20250718,000000,19.69,19.69,19.67,19.69,642113,0
+BSCR.US,D,20250721,000000,19.62,19.62,19.61,19.62,485370,0
+BSCR.US,D,20250722,000000,19.61,19.63,19.61,19.625,565504,0
+BSCR.US,D,20250723,000000,19.61,19.63,19.61,19.615,983894,0
+BSCR.US,D,20250724,000000,19.6,19.61,19.5915,19.605,857625,0
+BSCR.US,D,20250725,000000,19.62,19.62,19.61,19.615,1144833,0
+BSCR.US,D,20250728,000000,19.62,19.62,19.61,19.615,1433885,0
+BSCR.US,D,20250729,000000,19.62,19.63,19.61,19.62,634636,0
+BSCR.US,D,20250730,000000,19.62,19.64,19.61,19.615,709990,0
+BSCR.US,D,20250731,000000,19.62,19.62,19.605,19.6142,596621,0
+BSCR.US,D,20250801,000000,19.67,19.7,19.66,19.695,574688,0
+BSCR.US,D,20250804,000000,19.69,19.71,19.68,19.6959,755649,0
+BSCR.US,D,20250805,000000,19.68,19.6999,19.68,19.6863,743833,0
+BSCR.US,D,20250806,000000,19.69,19.7,19.68,19.695,619705,0
+BSCR.US,D,20250807,000000,19.7,19.7,19.69,19.695,1251053,0
+BSCR.US,D,20250808,000000,19.7,19.7,19.69,19.7,842050,0
+BSCR.US,D,20250811,000000,19.69,19.7,19.6801,19.695,953612,0
+BSCR.US,D,20250812,000000,19.7,19.72,19.69,19.715,653701,0
+BSCR.US,D,20250813,000000,19.73,19.74,19.72,19.735,1027240,0
+BSCR.US,D,20250814,000000,19.71,19.72,19.71,19.71,602113,0
+BSCR.US,D,20250815,000000,19.72,19.73,19.72,19.725,548387,0
+BSCR.US,D,20250818,000000,19.65,19.66,19.64,19.645,672309,0
+BSCR.US,D,20250819,000000,19.65,19.65,19.64,19.645,578792,0
+BSCR.US,D,20250820,000000,19.65,19.66,19.64,19.66,551027,0
+BSCR.US,D,20250821,000000,19.65,19.65,19.63,19.64,807238,0
+BSCR.US,D,20250822,000000,19.65,19.69,19.64,19.68,773178,0
+BSCR.US,D,20250825,000000,19.67,19.68,19.66,19.66,1043111,0
+BSCR.US,D,20250826,000000,19.67,19.69,19.67,19.68,575092,0
+BSCR.US,D,20250827,000000,19.67,19.7,19.67,19.7,899578,0
+BSCR.US,D,20250828,000000,19.69,19.69,19.68,19.68,540352,0
+BSCR.US,D,20250829,000000,19.69,19.7,19.68,19.69,725374,0
+BSCR.US,D,20250902,000000,19.68,19.7,19.68,19.69,599803,0
+BSCR.US,D,20250903,000000,19.71,19.71,19.6901,19.7,642875,0
+BSCR.US,D,20250904,000000,19.72,19.735,19.71,19.7255,1032234,0
+BSCR.US,D,20250905,000000,19.76,19.77,19.75,19.76,630575,0
+BSCR.US,D,20250908,000000,19.77,19.78,19.75,19.755,595571,0
+BSCR.US,D,20250909,000000,19.76,19.76,19.74,19.74,1141559,0
+BSCR.US,D,20250910,000000,19.76,19.76,19.74,19.74,865655,0
+BSCR.US,D,20250911,000000,19.76,19.77,19.75,19.765,1143374,0
+BSCR.US,D,20250912,000000,19.77,19.77,19.75,19.75,984387,0
+BSCR.US,D,20250915,000000,19.775,19.78,19.77,19.78,668855,0
+BSCR.US,D,20250916,000000,19.78,19.79,19.77,19.79,1133801,0
+BSCR.US,D,20250917,000000,19.79,19.8,19.77,19.775,1133663,0
+BSCR.US,D,20250918,000000,19.78,19.78,19.76,19.77,996934,0
+BSCR.US,D,20250919,000000,19.78,19.79,19.77,19.79,1694846,0
+BSCR.US,D,20250922,000000,19.72,19.72,19.7,19.705,1158670,0
+BSCR.US,D,20250923,000000,19.7,19.72,19.7,19.705,1124594,0
+BSCR.US,D,20250924,000000,19.71,19.71,19.69,19.69,1416020,0
+BSCR.US,D,20250925,000000,19.68,19.69,19.67,19.68,870999,0
+BSCR.US,D,20250926,000000,19.69,19.7,19.68,19.69,901099,0
+BSCR.US,D,20250929,000000,19.7,19.71,19.7,19.7,1301086,0
+BSCR.US,D,20250930,000000,19.71,19.72,19.71,19.71,1340675,0
+BSCR.US,D,20251001,000000,19.73,19.74,19.73,19.74,890198,0
+BSCR.US,D,20251002,000000,19.74,19.75,19.73,19.74,961325,0
+BSCR.US,D,20251003,000000,19.75,19.75,19.73,19.73,537106,0
+BSCR.US,D,20251006,000000,19.74,19.74,19.73,19.74,1005387,0
+BSCR.US,D,20251007,000000,19.74,19.745,19.73,19.74,992536,0
+BSCR.US,D,20251008,000000,19.75,19.75,19.73,19.745,1160334,0
+BSCR.US,D,20251009,000000,19.74,19.74,19.73,19.73,996792,0
+BSCR.US,D,20251010,000000,19.74,19.75,19.74,19.74,852782,0
+BSCR.US,D,20251013,000000,19.77,19.77,19.74,19.75,908954,0
+BSCR.US,D,20251014,000000,19.76,19.78,19.75,19.77,836308,0
+BSCR.US,D,20251015,000000,19.79,19.79,19.76,19.77,744990,0
+BSCR.US,D,20251016,000000,19.78,19.8,19.77,19.78,703744,0
+BSCR.US,D,20251017,000000,19.79,19.79,19.78,19.78,741503,0
+BSCR.US,D,20251020,000000,19.73,19.73,19.72,19.72,516427,0
+BSCR.US,D,20251021,000000,19.74,19.74,19.72,19.72,804305,0
+BSCR.US,D,20251022,000000,19.73,19.73,19.71,19.72,498528,0
+BSCR.US,D,20251023,000000,19.73,19.73,19.71,19.72,700150,0
+BSCR.US,D,20251024,000000,19.74,19.75,19.72,19.73,783181,0
+BSCR.US,D,20251027,000000,19.74,19.74,19.72,19.73,622061,0
+BSCR.US,D,20251028,000000,19.74,19.74,19.73,19.73,550715,0
+BSCR.US,D,20251029,000000,19.74,19.74,19.71,19.71,863922,0
+BSCR.US,D,20251030,000000,19.69,19.71,19.69,19.7,671606,0
+BSCR.US,D,20251031,000000,19.71,19.71,19.7,19.7,442879,0
+BSCR.US,D,20251103,000000,19.72,19.72,19.7,19.7,1059590,0
+BSCR.US,D,20251104,000000,19.72,19.72,19.71,19.71,985666,0
+BSCR.US,D,20251105,000000,19.72,19.73,19.7,19.705,833459,0
+BSCR.US,D,20251106,000000,19.73,19.73,19.72,19.73,730999,0
+BSCR.US,D,20251107,000000,19.73,19.74,19.72,19.73,707569,0
+BSCR.US,D,20251110,000000,19.74,19.74,19.72,19.72,679519,0
+BSCR.US,D,20251111,000000,19.77,19.77,19.74,19.74,471937,0
+BSCR.US,D,20251112,000000,19.75,19.75,19.73,19.735,533185,0
+BSCR.US,D,20251113,000000,19.73,19.73,19.72,19.725,873053,0
+BSCR.US,D,20251114,000000,19.74,19.74,19.73,19.735,468604,0
+BSCR.US,D,20251117,000000,19.73,19.74,19.72,19.73,1096622,0
+BSCR.US,D,20251118,000000,19.75,19.75,19.73,19.735,883634,0
+BSCR.US,D,20251119,000000,19.75,19.75,19.74,19.74,654400,0
+BSCR.US,D,20251120,000000,19.76,19.76,19.74,19.74,989093,0
+BSCR.US,D,20251121,000000,19.77,19.77,19.75,19.77,753699,0
+BSCR.US,D,20251124,000000,19.71,19.71,19.7,19.7,597771,0
+BSCR.US,D,20251125,000000,19.7,19.72,19.7,19.71,937710,0
+BSCR.US,D,20251126,000000,19.72,19.72,19.71,19.71,609229,0
+BSCR.US,D,20251128,000000,19.73,19.73,19.71,19.71,225883,0
+BSCR.US,D,20251201,000000,19.71,19.72,19.71,19.71,734656,0
+BSCR.US,D,20251202,000000,19.72,19.73,19.72,19.72,1749559,0
+BSCR.US,D,20251203,000000,19.74,19.74,19.73,19.73,2112135,0
+BSCR.US,D,20251204,000000,19.74,19.74,19.73,19.735,1012956,0
+BSCR.US,D,20251205,000000,19.74,19.74,19.72,19.72,882072,0
+BSCR.US,D,20251208,000000,19.73,19.73,19.71,19.72,1025370,0
+BSCR.US,D,20251209,000000,19.74,19.74,19.71,19.72,1081491,0
+BSCR.US,D,20251210,000000,19.725,19.75,19.71,19.74,1163316,0
+BSCR.US,D,20251211,000000,19.76,19.76,19.74,19.74,589052,0
+BSCR.US,D,20251212,000000,19.75,19.75,19.74,19.74,412022,0
+BSCR.US,D,20251215,000000,19.76,19.7699,19.75,19.75,974898,0
+BSCR.US,D,20251216,000000,19.76,19.77,19.75,19.76,592521,0
+BSCR.US,D,20251217,000000,19.77,19.77,19.76,19.76,684093,0
+BSCR.US,D,20251218,000000,19.78,19.78,19.77,19.77,1391668,0
+BSCR.US,D,20251219,000000,19.78,19.78,19.77,19.77,1907648,0
+BSCR.US,D,20251222,000000,19.71,19.71,19.7,19.7,1171061,0
+BSCR.US,D,20251223,000000,19.7,19.7,19.69,19.7,1466245,0
+BSCR.US,D,20251224,000000,19.71,19.71,19.7,19.7,492035,0
+BSCR.US,D,20251226,000000,19.73,19.73,19.72,19.72,1324092,0
+BSCR.US,D,20251229,000000,19.73,19.74,19.72,19.74,917519,0
+BSCR.US,D,20251230,000000,19.74,19.74,19.73,19.73,1574245,0
+BSCR.US,D,20251231,000000,19.74,19.74,19.73,19.74,832071,0
+BSCR.US,D,20260102,000000,19.745,19.75,19.74,19.745,1202654,0
+BSCR.US,D,20260105,000000,19.75,19.7578,19.74,19.745,731909,0
+BSCR.US,D,20260106,000000,19.75,19.76,19.74,19.745,1305294,0
+BSCR.US,D,20260107,000000,19.76,19.76,19.74,19.745,2328070,0
+BSCR.US,D,20260108,000000,19.75,19.75,19.74,19.74,944830,0
+BSCR.US,D,20260109,000000,19.75,19.75,19.74,19.74,1488370,0
+BSCR.US,D,20260112,000000,19.75,19.75,19.74,19.74,927261,0
+BSCR.US,D,20260113,000000,19.75,19.76,19.75,19.75,826166,0
+BSCR.US,D,20260114,000000,19.75,19.76,19.75,19.76,700245,0
+BSCR.US,D,20260115,000000,19.76,19.76,19.75,19.75,943901,0
+BSCR.US,D,20260116,000000,19.76,19.76,19.75,19.76,832786,0
+BSCR.US,D,20260120,000000,19.68,19.69,19.68,19.69,1012727,0
+BSCR.US,D,20260121,000000,19.7,19.7,19.69,19.69,1764019,0
+BSCR.US,D,20260122,000000,19.69,19.7,19.69,19.7,1109064,0
+BSCR.US,D,20260123,000000,19.69,19.71,19.69,19.7,678657,0
+BSCR.US,D,20260126,000000,19.71,19.71,19.7,19.705,901149,0
+BSCR.US,D,20260127,000000,19.71,19.72,19.71,19.715,927558,0
+BSCR.US,D,20260128,000000,19.72,19.73,19.72,19.72,929012,0
+BSCR.US,D,20260129,000000,19.71,19.73,19.71,19.72,1291449,0
+BSCR.US,D,20260130,000000,19.73,19.74,19.72,19.74,961948,0
+BSCR.US,D,20260202,000000,19.74,19.75,19.73,19.74,752076,0
+BSCR.US,D,20260203,000000,19.74,19.74,19.73,19.73,953824,0
+BSCR.US,D,20260204,000000,19.74,19.75,19.73,19.75,781551,0
+BSCR.US,D,20260205,000000,19.75,19.76,19.74,19.76,817603,0
+BSCR.US,D,20260206,000000,19.77,19.77,19.75,19.755,1048049,0
+BSCR.US,D,20260209,000000,19.76,19.77,19.76,19.76,655672,0
+BSCR.US,D,20260210,000000,19.76,19.78,19.76,19.765,1014105,0
+BSCR.US,D,20260211,000000,19.76,19.76,19.75,19.755,597705,0
+BSCR.US,D,20260212,000000,19.77,19.77,19.76,19.765,869552,0
+BSCR.US,D,20260213,000000,19.78,19.79,19.77,19.785,571044,0
+BSCR.US,D,20260217,000000,19.79,19.79,19.78,19.78,1131308,0
+BSCR.US,D,20260218,000000,19.78,19.79,19.78,19.79,725560,0
diff --git a/daily/us/nasdaq etfs/bsct.us.txt b/daily/us/nasdaq etfs/bsct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77c669eb954055846012915219d1f1654c10ee36
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsct.us.txt	
@@ -0,0 +1,1615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCT.US,D,20190917,000000,19.3812,19.393,19.3484,19.3653,6998.6868854694,0
+BSCT.US,D,20190918,000000,19.4416,19.4535,19.3911,19.3911,2355.7737511804,0
+BSCT.US,D,20190919,000000,19.4714,19.4714,19.408,19.408,3399.4198774532,0
+BSCT.US,D,20190920,000000,19.4901,19.5248,19.4901,19.5248,909.40537695529,0
+BSCT.US,D,20190923,000000,19.5784,19.5784,19.5437,19.5437,8032.2397223199,0
+BSCT.US,D,20190924,000000,19.6477,19.6477,19.6229,19.6229,982.07706079633,0
+BSCT.US,D,20190925,000000,19.515,19.5199,19.4941,19.4941,457.22601083324,0
+BSCT.US,D,20190926,000000,19.5655,19.5784,19.5338,19.5338,2201.3464230182,0
+BSCT.US,D,20190927,000000,19.5685,19.5685,19.5437,19.5437,1179.9055334747,0
+BSCT.US,D,20190930,000000,19.6031,19.6081,19.6031,19.6031,2181.1598441735,0
+BSCT.US,D,20191001,000000,19.6378,19.6378,19.6229,19.6229,310.87331420891,0
+BSCT.US,D,20191002,000000,19.6576,19.6665,19.6428,19.6428,3197.554089006,0
+BSCT.US,D,20191003,000000,19.7636,19.7646,19.7398,19.7398,517.78574736744,0
+BSCT.US,D,20191004,000000,19.8012,19.8012,19.7874,19.7874,787.27657494465,0
+BSCT.US,D,20191007,000000,19.7349,19.7349,19.7012,19.7012,698.45562802782,0
+BSCT.US,D,20191008,000000,19.7448,19.7448,19.7201,19.7201,296.7427090176,0
+BSCT.US,D,20191009,000000,19.7349,19.7349,19.6745,19.6922,839.76167994095,0
+BSCT.US,D,20191010,000000,19.6081,19.6081,19.5981,19.5981,100.93289422367,0
+BSCT.US,D,20191011,000000,19.5387,19.5387,19.508,19.508,1417.0978349004,0
+BSCT.US,D,20191014,000000,19.5585,19.5685,19.5585,19.5635,6867.4741229787,0
+BSCT.US,D,20191015,000000,19.5387,19.5387,19.5248,19.5248,10068.056198811,0
+BSCT.US,D,20191016,000000,19.5387,19.5784,19.5387,19.5585,2687.8429731764,0
+BSCT.US,D,20191017,000000,19.5734,19.5734,19.5734,19.5734,13.121276249077,0
+BSCT.US,D,20191018,000000,19.6279,19.6279,19.6131,19.6131,5177.8574736744,0
+BSCT.US,D,20191021,000000,19.5784,19.5784,19.5685,19.5784,13253.49834051,0
+BSCT.US,D,20191022,000000,19.6081,19.618,19.5784,19.5843,4721.6407917834,0
+BSCT.US,D,20191023,000000,19.5892,19.5932,19.5892,19.5932,1729.9898069937,0
+BSCT.US,D,20191024,000000,19.6665,19.6665,19.6229,19.6229,2540.4809476098,0
+BSCT.US,D,20191025,000000,19.6279,19.6279,19.6031,19.6031,4152.3792683619,0
+BSCT.US,D,20191028,000000,19.5872,19.5882,19.5585,19.5585,1969.2007663038,0
+BSCT.US,D,20191029,000000,19.5784,19.5784,19.5535,19.5535,2157.9452785021,0
+BSCT.US,D,20191030,000000,19.5585,19.6279,19.5585,19.6081,1795.5961882392,0
+BSCT.US,D,20191031,000000,19.6864,19.7546,19.6665,19.721,3444.8396798539,0
+BSCT.US,D,20191101,000000,19.7448,19.7448,19.6962,19.7062,6528.3395983872,0
+BSCT.US,D,20191104,000000,19.6526,19.6526,19.618,19.6477,1959.1074768815,0
+BSCT.US,D,20191105,000000,19.5387,19.5387,19.51,19.5248,3533.6606267707,0
+BSCT.US,D,20191106,000000,19.5981,19.5981,19.5834,19.5834,278.57478805734,0
+BSCT.US,D,20191107,000000,19.509,19.51,19.4416,19.4664,2013.6112397622,0
+BSCT.US,D,20191108,000000,19.4813,19.4882,19.4367,19.4515,1764.3069910298,0
+BSCT.US,D,20191111,000000,19.4515,19.4664,19.4515,19.4664,100.93289422367,0
+BSCT.US,D,20191112,000000,19.4614,19.4901,19.4466,19.4664,5635.0834845076,0
+BSCT.US,D,20191113,000000,19.5487,19.5487,19.505,19.505,2052.9750685094,0
+BSCT.US,D,20191114,000000,19.6081,19.6279,19.5685,19.5834,8675.1822585246,0
+BSCT.US,D,20191115,000000,19.5882,19.6081,19.5497,19.5734,3951.5228088567,0
+BSCT.US,D,20191118,000000,19.6398,19.6477,19.6131,19.6131,3495.3061269657,0
+BSCT.US,D,20191119,000000,19.6279,19.6665,19.6279,19.6576,11331.736034492,0
+BSCT.US,D,20191120,000000,19.6864,19.7062,19.6715,19.6815,1525.0960317196,0
+BSCT.US,D,20191121,000000,19.6556,19.6556,19.6329,19.6329,196.81914373616,0
+BSCT.US,D,20191122,000000,19.6378,19.6864,19.6378,19.6715,4260.3774651813,0
+BSCT.US,D,20191125,000000,19.7091,19.7091,19.7012,19.7012,1645.2061758459,0
+BSCT.US,D,20191126,000000,19.7546,19.7646,19.7438,19.7438,809.48181167386,0
+BSCT.US,D,20191127,000000,19.7448,19.7546,19.721,19.721,4211.9296759538,0
+BSCT.US,D,20191129,000000,19.726,19.7349,19.7062,19.7062,1504.9094528749,0
+BSCT.US,D,20191202,000000,19.6576,19.6576,19.6378,19.6378,8181.6204057708,0
+BSCT.US,D,20191203,000000,19.7864,19.7864,19.7696,19.7696,2791.8038542268,0
+BSCT.US,D,20191204,000000,19.7349,19.7349,19.731,19.731,252.33223555919,0
+BSCT.US,D,20191205,000000,19.6962,19.721,19.6962,19.721,204.89377527405,0
+BSCT.US,D,20191206,000000,19.6715,19.7121,19.6715,19.7012,4883.1334225413,0
+BSCT.US,D,20191209,000000,19.731,19.731,19.6864,19.7111,2147.8519890798,0
+BSCT.US,D,20191210,000000,19.7161,19.7161,19.6815,19.6815,371.43305074312,0
+BSCT.US,D,20191211,000000,19.7191,19.7696,19.7191,19.7696,1521.0587159507,0
+BSCT.US,D,20191212,000000,19.6864,19.6864,19.6378,19.6576,7772.8421841649,0
+BSCT.US,D,20191213,000000,19.7825,19.7923,19.7596,19.7696,6911.884596437,0
+BSCT.US,D,20191216,000000,19.7646,19.7646,19.726,19.731,4505.6443981447,0
+BSCT.US,D,20191217,000000,19.7161,19.73,19.7161,19.726,1952.0421742858,0
+BSCT.US,D,20191218,000000,19.6765,19.726,19.6765,19.6962,6394.0988490696,0
+BSCT.US,D,20191219,000000,19.726,19.7349,19.6962,19.7161,11679.954519563,0
+BSCT.US,D,20191220,000000,19.7161,19.7349,19.6785,19.726,11377.155836893,0
+BSCT.US,D,20191223,000000,19.6428,19.6428,19.6428,19.6428,29452.218534468,0
+BSCT.US,D,20191224,000000,19.6378,19.6765,19.6378,19.6675,4100.9034923078,0
+BSCT.US,D,20191226,000000,19.7062,19.7161,19.6715,19.7012,17488.642582136,0
+BSCT.US,D,20191227,000000,19.7448,19.7646,19.7131,19.731,32868.79700394,0
+BSCT.US,D,20191230,000000,19.6765,19.7498,19.6576,19.7498,19651.634505349,0
+BSCT.US,D,20191231,000000,19.7111,19.7498,19.6576,19.7498,19651.634505349,0
+BSCT.US,D,20200102,000000,19.8022,19.8022,19.727,19.731,5662.335365948,0
+BSCT.US,D,20200103,000000,19.7923,19.8508,19.7716,19.8122,18743.238457336,0
+BSCT.US,D,20200106,000000,19.8508,19.8508,19.7835,19.8222,17856.03831711,0
+BSCT.US,D,20200107,000000,19.7923,19.7923,19.7696,19.7696,7534.6405537971,0
+BSCT.US,D,20200108,000000,19.7746,19.7746,19.7141,19.721,122953.42375644,0
+BSCT.US,D,20200109,000000,19.7448,19.7786,19.726,19.7786,11164.187430081,0
+BSCT.US,D,20200110,000000,19.8409,19.8508,19.8082,19.8309,6995.6588986428,0
+BSCT.US,D,20200113,000000,19.8309,19.8309,19.7923,19.7973,8598.4732589146,0
+BSCT.US,D,20200114,000000,19.8122,19.8309,19.7746,19.8122,23590.036037957,0
+BSCT.US,D,20200115,000000,19.8607,20.2134,19.8222,19.8707,119470.2295768,0
+BSCT.US,D,20200116,000000,19.8757,19.93,19.8172,19.8458,16155.319049441,0
+BSCT.US,D,20200117,000000,19.8478,19.8508,19.8172,19.8222,1827.8947143907,0
+BSCT.US,D,20200121,000000,19.8309,19.8805,19.8309,19.8508,27076.258204442,0
+BSCT.US,D,20200122,000000,19.8875,19.8875,19.8409,19.8657,5783.4548390164,0
+BSCT.US,D,20200123,000000,19.9103,19.9203,19.8905,19.8953,45724.619741207,0
+BSCT.US,D,20200124,000000,19.9163,19.9499,19.9103,19.9103,8735.7419950588,0
+BSCT.US,D,20200127,000000,19.9855,20.0084,19.9796,19.9796,3200.5820758327,0
+BSCT.US,D,20200128,000000,19.9796,19.9895,19.9618,19.9895,6945.1924515308,0
+BSCT.US,D,20200129,000000,20.0271,20.0668,19.9895,20.028,56275.135174409,0
+BSCT.US,D,20200130,000000,20.0183,20.0856,20.0183,20.0668,11949.44534714,0
+BSCT.US,D,20200131,000000,20.0698,20.1055,20.047,20.1055,7660.8066715767,0
+BSCT.US,D,20200203,000000,20.0856,20.1351,20.037,20.1351,26518.099299386,0
+BSCT.US,D,20200204,000000,20.047,20.0668,20.034,20.0619,17129.321478699,0
+BSCT.US,D,20200205,000000,20.047,20.047,20.0173,20.037,24170.400179743,0
+BSCT.US,D,20200206,000000,20.037,20.0668,20.0134,20.0134,14278.976545824,0
+BSCT.US,D,20200207,000000,20.1154,20.1154,20.058,20.0756,9052.6712829211,0
+BSCT.US,D,20200210,000000,20.1451,20.1639,20.0955,20.1351,8819.5162972644,0
+BSCT.US,D,20200211,000000,20.1154,20.1252,20.1114,20.1154,2848.3262749921,0
+BSCT.US,D,20200212,000000,20.0955,20.0955,20.047,20.0619,10648.420340597,0
+BSCT.US,D,20200213,000000,20.0955,20.0955,20.0756,20.0955,12596.425199115,0
+BSCT.US,D,20200214,000000,20.1351,20.1351,20.0906,20.0906,5295.9489599161,0
+BSCT.US,D,20200218,000000,20.1551,20.1837,20.1371,20.1501,6992.630911816,0
+BSCT.US,D,20200219,000000,20.1551,20.1737,20.1252,20.1301,9148.5575324336,0
+BSCT.US,D,20200220,000000,20.1727,20.2036,20.1511,20.1887,21225.178326296,0
+BSCT.US,D,20200221,000000,20.2382,20.2728,20.2173,20.2482,11234.840456038,0
+BSCT.US,D,20200224,000000,20.2728,20.3214,20.2728,20.2778,13146.509472634,0
+BSCT.US,D,20200225,000000,20.3284,20.3284,20.2878,20.2878,6797.8304259643,0
+BSCT.US,D,20200226,000000,20.2828,20.3125,20.262,20.2778,6036.7964035178,0
+BSCT.US,D,20200227,000000,20.2531,20.2531,20.1737,20.1737,7811.1966839699,0
+BSCT.US,D,20200228,000000,20.2412,20.3789,20.2412,20.3789,5372.6579595261,0
+BSCT.US,D,20200302,000000,20.477,20.4868,20.3403,20.3541,20128.037766085,0
+BSCT.US,D,20200303,000000,20.3591,20.6543,20.3591,20.5702,38797.595210639,0
+BSCT.US,D,20200304,000000,20.6245,20.689,20.6197,20.6197,2040.8631212027,0
+BSCT.US,D,20200305,000000,20.68,20.7326,20.6454,20.6533,15350.883882477,0
+BSCT.US,D,20200306,000000,20.5999,20.7524,20.5949,20.6444,33967.956222034,0
+BSCT.US,D,20200309,000000,20.3025,20.4482,20.3025,20.3373,20420.743159333,0
+BSCT.US,D,20200310,000000,20.263,20.263,19.9707,19.9707,13180.826656669,0
+BSCT.US,D,20200311,000000,19.8399,19.8647,19.3911,19.3911,4588.4093714081,0
+BSCT.US,D,20200312,000000,19.0879,19.0879,18.5985,18.5985,9723.8750295085,0
+BSCT.US,D,20200313,000000,18.9115,19.2959,18.862,19.1563,16596.395797199,0
+BSCT.US,D,20200316,000000,18.6085,19.1028,18.6085,19.074,6461.7238881995,0
+BSCT.US,D,20200317,000000,18.7927,18.867,18.3597,18.4925,5176.8481447321,0
+BSCT.US,D,20200318,000000,18.1388,18.1388,17.4929,17.5414,10869.463378947,0
+BSCT.US,D,20200319,000000,17.6206,17.6206,16.9349,16.9697,12464.203107681,0
+BSCT.US,D,20200320,000000,17.1727,17.1727,16.8438,16.8438,457.22601083324,0
+BSCT.US,D,20200323,000000,17.6206,17.7643,17.364,17.7643,1034.5621657926,0
+BSCT.US,D,20200324,000000,18.0348,18.0348,17.6791,17.7999,5194.0067367501,0
+BSCT.US,D,20200325,000000,18.0992,18.4309,18.0497,18.4309,4657.0437394802,0
+BSCT.US,D,20200326,000000,18.333,18.4319,18.2646,18.4319,3581.0990870558,0
+BSCT.US,D,20200327,000000,18.2359,18.3993,18.226,18.3993,5946.9661276588,0
+BSCT.US,D,20200330,000000,18.4815,18.7442,18.4815,18.6421,9362.5352681878,0
+BSCT.US,D,20200331,000000,18.7541,18.8124,18.6907,18.7153,10347.640315811,0
+BSCT.US,D,20200401,000000,18.5776,18.5886,18.5193,18.5193,5090.0458556998,0
+BSCT.US,D,20200402,000000,18.5688,18.6757,18.5688,18.6065,3414.5598115867,0
+BSCT.US,D,20200403,000000,18.5876,18.5886,17.3046,18.5183,20787.129565366,0
+BSCT.US,D,20200406,000000,18.7055,18.7738,18.6757,18.7738,2649.4884733714,0
+BSCT.US,D,20200407,000000,18.7918,18.8105,18.7918,18.8075,4340.1144516179,0
+BSCT.US,D,20200408,000000,18.8769,19.0879,18.8769,19.0662,3980.7933481816,0
+BSCT.US,D,20200409,000000,19.5278,19.8697,19.5179,19.7488,15368.042474496,0
+BSCT.US,D,20200413,000000,19.6121,21.6807,19.5824,19.7448,21434.109417339,0
+BSCT.US,D,20200414,000000,19.8112,19.83,18.4717,19.7151,158475.74654953,0
+BSCT.US,D,20200415,000000,19.5575,19.8697,19.5575,19.8349,13113.20161754,0
+BSCT.US,D,20200416,000000,19.8697,19.8697,19.8478,19.8498,7093.5638060396,0
+BSCT.US,D,20200417,000000,20.047,20.047,19.8399,19.9093,6289.128639077,0
+BSCT.US,D,20200420,000000,19.9688,19.9688,19.7161,19.8212,19890.845464659,0
+BSCT.US,D,20200421,000000,19.7488,19.8012,19.7151,19.7963,18523.204747929,0
+BSCT.US,D,20200422,000000,19.8012,19.8212,19.7438,19.8212,5764.2775891139,0
+BSCT.US,D,20200423,000000,19.8697,19.9093,19.8309,19.8895,3152.1342866052,0
+BSCT.US,D,20200424,000000,19.8993,19.8993,19.8498,19.8805,15303.445422193,0
+BSCT.US,D,20200427,000000,19.8042,19.8212,19.7825,19.7854,7713.2917765731,0
+BSCT.US,D,20200428,000000,19.8212,19.8697,19.8112,19.83,24525.683967411,0
+BSCT.US,D,20200429,000000,19.9013,19.9688,19.8448,19.9688,11080.413127874,0
+BSCT.US,D,20200430,000000,19.9588,19.9688,19.8895,19.929,8800.3390473619,0
+BSCT.US,D,20200501,000000,19.83,19.83,19.8212,19.8212,866.0042324391,0
+BSCT.US,D,20200504,000000,19.8677,19.8905,19.8677,19.8905,8423.8593519077,0
+BSCT.US,D,20200505,000000,19.8795,19.9093,19.8795,19.8993,10047.869619967,0
+BSCT.US,D,20200506,000000,19.7537,19.7537,19.7201,19.7201,1207.1574149151,0
+BSCT.US,D,20200507,000000,19.7913,19.8112,19.7913,19.7913,5118.3070660824,0
+BSCT.US,D,20200508,000000,19.7736,19.7736,19.6834,19.725,3941.4295194344,0
+BSCT.US,D,20200511,000000,19.6755,19.7052,19.6259,19.6755,5277.7810389558,0
+BSCT.US,D,20200512,000000,19.6556,19.8012,19.6556,19.7488,4357.2730436359,0
+BSCT.US,D,20200513,000000,19.7636,19.8212,19.7636,19.7786,1696.6819518999,0
+BSCT.US,D,20200514,000000,19.7339,19.8498,19.7339,19.8399,5354.4900385658,0
+BSCT.US,D,20200515,000000,19.8012,19.8012,19.7537,19.7537,2457.7159743464,0
+BSCT.US,D,20200518,000000,19.9489,19.9588,19.8212,19.8895,8274.4786684566,0
+BSCT.US,D,20200519,000000,19.8399,20.028,19.8399,20.028,4804.4057650467,0
+BSCT.US,D,20200520,000000,20.0124,20.1451,20.0124,20.1154,6840.2222415383,0
+BSCT.US,D,20200521,000000,20.1649,20.2144,20.1252,20.2045,2638.3858550068,0
+BSCT.US,D,20200522,000000,20.2144,20.2243,20.159,20.2243,3676.9853365683,0
+BSCT.US,D,20200526,000000,20.2541,20.2738,20.2342,20.2738,4989.1129614761,0
+BSCT.US,D,20200527,000000,20.2541,20.2938,20.2075,20.2938,4192.7524260514,0
+BSCT.US,D,20200528,000000,20.2541,20.2738,20.2144,20.2738,7629.5174743673,0
+BSCT.US,D,20200529,000000,20.3085,20.3689,20.2878,20.3511,1760.2696752609,0
+BSCT.US,D,20200601,000000,20.3134,20.4295,20.2898,20.3699,11187.401995751,0
+BSCT.US,D,20200602,000000,20.4482,20.473,20.4335,20.473,1206.1480859729,0
+BSCT.US,D,20200603,000000,20.5276,20.5612,20.5176,20.5324,14271.911243227,0
+BSCT.US,D,20200604,000000,20.5463,20.5562,20.5176,20.5373,5226.3052629017,0
+BSCT.US,D,20200605,000000,20.4978,20.5463,20.4026,20.5463,3573.024455518,0
+BSCT.US,D,20200608,000000,20.6157,20.6255,20.5741,20.6157,3669.9200339728,0
+BSCT.US,D,20200609,000000,20.6553,20.6553,20.5503,20.6553,7230.8325421838,0
+BSCT.US,D,20200610,000000,20.6553,20.7296,20.5711,20.7296,2855.3915775878,0
+BSCT.US,D,20200611,000000,20.6157,20.6157,20.5096,20.5176,5827.8653124749,0
+BSCT.US,D,20200612,000000,20.6057,20.6057,20.5276,20.5879,1206.1480859729,0
+BSCT.US,D,20200615,000000,20.6345,20.7931,20.6057,20.7931,9932.8061205516,0
+BSCT.US,D,20200616,000000,20.8515,20.8812,20.8117,20.8812,3694.1439285864,0
+BSCT.US,D,20200617,000000,20.8327,20.9099,20.8137,20.9,11388.258455258,0
+BSCT.US,D,20200618,000000,20.8307,20.8515,20.7742,20.8227,4408.74881969,0
+BSCT.US,D,20200619,000000,20.8613,20.8613,20.7931,20.8079,2881.6341300858,0
+BSCT.US,D,20200622,000000,20.7931,20.803,20.7346,20.7445,6605.0485979971,0
+BSCT.US,D,20200623,000000,20.7286,20.7643,20.7,20.7494,10072.09351458,0
+BSCT.US,D,20200624,000000,20.675,20.7147,20.6345,20.68,18416.215880051,0
+BSCT.US,D,20200625,000000,20.69,20.7049,20.6533,20.6673,19736.418136497,0
+BSCT.US,D,20200626,000000,20.685,20.695,20.6553,20.6553,3104.6958263201,0
+BSCT.US,D,20200629,000000,20.7049,20.7742,20.695,20.7594,7298.4575813137,0
+BSCT.US,D,20200630,000000,20.7742,20.803,20.7633,20.803,3092.5838790133,0
+BSCT.US,D,20200701,000000,20.7931,20.8427,20.7742,20.8377,4911.3946329239,0
+BSCT.US,D,20200702,000000,20.8902,20.9,20.8653,20.8693,3664.8733892615,0
+BSCT.US,D,20200706,000000,20.8802,20.9248,20.8743,20.9248,1968.1914373616,0
+BSCT.US,D,20200707,000000,20.8902,20.9684,20.8902,20.9446,1184.9521781859,0
+BSCT.US,D,20200708,000000,20.9398,20.9524,20.9298,20.9348,4884.1427514835,0
+BSCT.US,D,20200709,000000,20.9485,21.008,20.9485,20.998,2715.0948546167,0
+BSCT.US,D,20200710,000000,20.9398,20.9495,20.9398,20.9495,639.91454937807,0
+BSCT.US,D,20200713,000000,20.9883,20.998,20.9455,20.9514,5812.7253783413,0
+BSCT.US,D,20200714,000000,20.9883,21.0565,20.9883,21.0229,4454.1686220906,0
+BSCT.US,D,20200715,000000,21.0378,21.0427,21.01,21.0427,3298.4869832296,0
+BSCT.US,D,20200716,000000,21.0863,21.116,21.0685,21.0814,3874.8138092468,0
+BSCT.US,D,20200717,000000,21.116,21.1358,21.1111,21.1111,2776.6639200932,0
+BSCT.US,D,20200720,000000,21.1477,21.1843,21.1477,21.1696,8426.8873387344,0
+BSCT.US,D,20200721,000000,21.2338,21.2637,21.2072,21.2162,4529.8682927584,0
+BSCT.US,D,20200722,000000,21.2834,21.2933,21.2388,21.2587,3563.9404950379,0
+BSCT.US,D,20200723,000000,21.2834,21.2933,21.2338,21.2686,7237.8978447795,0
+BSCT.US,D,20200724,000000,21.2736,21.2736,21.229,21.229,3393.3639037999,0
+BSCT.US,D,20200727,000000,21.1942,21.2438,21.1942,21.2042,4434.9913721882,0
+BSCT.US,D,20200728,000000,21.2172,21.2933,21.1725,21.2042,8031.2303933776,0
+BSCT.US,D,20200729,000000,21.2338,21.3132,21.2092,21.2893,12411.718002685,0
+BSCT.US,D,20200730,000000,21.3033,21.3329,21.2637,21.3033,8277.5066552832,0
+BSCT.US,D,20200731,000000,21.3429,21.3726,21.3033,21.3439,4727.6967654368,0
+BSCT.US,D,20200803,000000,21.3726,21.3825,21.3231,21.3776,4314.8812280619,0
+BSCT.US,D,20200804,000000,21.431,21.4509,21.3825,21.4261,5109.2231056023,0
+BSCT.US,D,20200805,000000,21.4212,21.44,21.4073,21.4123,4152.3792683619,0
+BSCT.US,D,20200806,000000,21.4707,21.4994,21.4707,21.4806,28580.158328374,0
+BSCT.US,D,20200807,000000,21.4896,21.4994,21.4163,21.4163,22027.594835374,0
+BSCT.US,D,20200810,000000,21.4509,21.4509,21.3627,21.3825,7857.6258153129,0
+BSCT.US,D,20200811,000000,21.3033,21.3329,21.2913,21.2983,20558.011895478,0
+BSCT.US,D,20200812,000000,21.2933,21.2933,21.2428,21.2637,14651.418925508,0
+BSCT.US,D,20200813,000000,21.224,21.2438,21.1457,21.1556,3520.5393505217,0
+BSCT.US,D,20200814,000000,21.1656,21.2042,21.0971,21.1011,11321.64274507,0
+BSCT.US,D,20200817,000000,21.1358,21.1556,21.1061,21.1407,37047.418824799,0
+BSCT.US,D,20200818,000000,21.1656,21.2042,21.1656,21.1843,3961.6160982791,0
+BSCT.US,D,20200819,000000,21.2032,21.2032,21.1457,21.1457,5585.626366338,0
+BSCT.US,D,20200820,000000,21.2042,21.2338,21.1745,21.2052,1641.168860077,0
+BSCT.US,D,20200821,000000,21.2537,21.2834,21.1942,21.2537,7337.8214100609,0
+BSCT.US,D,20200824,000000,21.2142,21.224,21.1745,21.1795,17450.28808233,0
+BSCT.US,D,20200825,000000,21.0961,21.116,21.0565,21.1011,6381.9869017627,0
+BSCT.US,D,20200826,000000,21.0961,21.126,21.0961,21.126,2780.7012358622,0
+BSCT.US,D,20200827,000000,21.2142,21.2142,21.0229,21.0279,14852.275385014,0
+BSCT.US,D,20200828,000000,21.0309,21.0863,21.0309,21.0665,8030.2210644354,0
+BSCT.US,D,20200831,000000,21.1061,21.1656,21.1061,21.1556,6223.5222578316,0
+BSCT.US,D,20200901,000000,21.1556,21.2637,21.1556,21.2122,12913.354486977,0
+BSCT.US,D,20200902,000000,21.2834,21.3033,21.2686,21.2834,5166.7548553098,0
+BSCT.US,D,20200903,000000,21.2834,21.3033,21.2338,21.2488,12593.397212287,0
+BSCT.US,D,20200904,000000,21.1556,21.1852,21.116,21.116,6268.9420602322,0
+BSCT.US,D,20200908,000000,21.0961,21.1843,21.0863,21.0951,10742.287932226,0
+BSCT.US,D,20200909,000000,21.1349,21.1427,21.1111,21.1111,20919.351656799,0
+BSCT.US,D,20200910,000000,21.0765,21.1358,21.0765,21.126,6062.0296270738,0
+BSCT.US,D,20200911,000000,21.1111,21.224,21.0961,21.1496,17227.226386096,0
+BSCT.US,D,20200914,000000,21.1745,21.224,21.1656,21.1676,12928.49442111,0
+BSCT.US,D,20200915,000000,21.1536,21.2438,21.1536,21.2092,17450.28808233,0
+BSCT.US,D,20200916,000000,21.2338,21.2438,21.1922,21.2062,7256.0657657398,0
+BSCT.US,D,20200917,000000,21.2438,21.2537,21.1696,21.1862,23784.836523809,0
+BSCT.US,D,20200918,000000,21.2142,21.2142,21.1696,21.1696,6385.0148885895,0
+BSCT.US,D,20200921,000000,21.1141,21.1349,21.1141,21.121,903.34940330187,0
+BSCT.US,D,20200922,000000,21.1358,21.1556,21.0863,21.119,10066.037540927,0
+BSCT.US,D,20200923,000000,21.1358,21.1358,21.0179,21.0179,6101.393455821,0
+BSCT.US,D,20200924,000000,21.008,21.0179,20.9883,20.9883,12145.255161934,0
+BSCT.US,D,20200925,000000,20.9784,21.0565,20.9634,20.9853,11623.432098798,0
+BSCT.US,D,20200928,000000,20.9784,21.1061,20.9784,21.0555,13270.656932529,0
+BSCT.US,D,20200929,000000,21.0961,21.0961,21.0495,21.0495,6548.5261772318,0
+BSCT.US,D,20200930,000000,21.0368,21.0665,21.0329,21.0555,2014.6205687044,0
+BSCT.US,D,20201001,000000,21.0565,21.116,21.0378,21.0941,4554.0921873721,0
+BSCT.US,D,20201002,000000,21.0863,21.116,21.0378,21.1061,13513.905207606,0
+BSCT.US,D,20201005,000000,21.0289,21.1061,21.0289,21.0329,12710.479369587,0
+BSCT.US,D,20201006,000000,21.0279,21.0814,21.0239,21.0456,12812.421592753,0
+BSCT.US,D,20201007,000000,21.0279,21.0466,21.0279,21.0329,895.27477176398,0
+BSCT.US,D,20201008,000000,21.0765,21.1061,21.0715,21.0765,6378.958914936,0
+BSCT.US,D,20201009,000000,21.0814,21.126,21.0814,21.1011,3449.8863245651,0
+BSCT.US,D,20201012,000000,21.1656,21.2142,21.1407,21.1745,7875.7937362731,0
+BSCT.US,D,20201013,000000,21.1892,21.1942,21.1745,21.1745,6774.6158602928,0
+BSCT.US,D,20201014,000000,21.224,21.2736,21.2012,21.2012,7514.4539749523,0
+BSCT.US,D,20201015,000000,21.1843,21.1942,21.1666,21.1666,16864.877295834,0
+BSCT.US,D,20201016,000000,21.1556,21.1745,21.1457,21.1477,13073.837788793,0
+BSCT.US,D,20201019,000000,21.126,21.1556,21.0863,21.1081,25187.803753518,0
+BSCT.US,D,20201020,000000,21.1151,21.126,21.0785,21.0912,4923.5065802307,0
+BSCT.US,D,20201021,000000,21.0765,21.0961,21.0605,21.0615,9076.8951775348,0
+BSCT.US,D,20201022,000000,21.0665,21.0765,21.0179,21.0289,9661.2966350899,0
+BSCT.US,D,20201023,000000,21.0665,21.0961,21.0476,21.0765,10246.707421586,0
+BSCT.US,D,20201026,000000,21.0961,21.1745,21.0863,21.116,125985.44789893,0
+BSCT.US,D,20201027,000000,21.1358,21.1656,21.121,21.1656,17532.043726652,0
+BSCT.US,D,20201028,000000,21.126,21.126,21.0565,21.0665,12938.587710533,0
+BSCT.US,D,20201029,000000,21.0179,21.0476,21.009,21.0378,8157.3965111572,0
+BSCT.US,D,20201030,000000,20.9594,21.0179,20.9594,20.9784,7240.9258316061,0
+BSCT.US,D,20201102,000000,21.008,21.0378,21.008,21.0279,4740.8180416859,0
+BSCT.US,D,20201103,000000,20.9833,21.0279,20.9784,20.998,10579.785972526,0
+BSCT.US,D,20201104,000000,21.1656,21.2438,21.1457,21.2338,20510.573435192,0
+BSCT.US,D,20201105,000000,21.2923,21.2933,21.226,21.2637,4143.2953078817,0
+BSCT.US,D,20201106,000000,21.1725,21.2736,21.1725,21.2338,58687.431346354,0
+BSCT.US,D,20201109,000000,21.1852,21.1852,21.0912,21.116,9839.9478578658,0
+BSCT.US,D,20201110,000000,21.0179,21.0912,21.0179,21.0863,12828.570855829,0
+BSCT.US,D,20201111,000000,21.0565,21.0863,21.0515,21.0863,2987.6136690207,0
+BSCT.US,D,20201112,000000,21.0961,21.1656,21.0961,21.1656,5616.9155635474,0
+BSCT.US,D,20201113,000000,21.1606,21.1843,21.1606,21.1843,2214.4676992673,0
+BSCT.US,D,20201116,000000,21.1716,21.1942,21.1556,21.1696,13408.934997616,0
+BSCT.US,D,20201117,000000,21.2042,21.2338,21.1556,21.23,21643.040508383,0
+BSCT.US,D,20201118,000000,21.224,21.2903,21.2142,21.2142,794543.74332874,0
+BSCT.US,D,20201119,000000,21.2438,21.3429,21.2338,21.3329,9194.9866637765,0
+BSCT.US,D,20201120,000000,21.3033,21.3231,21.2736,21.3132,12092.770056938,0
+BSCT.US,D,20201123,000000,21.2637,21.2834,21.2338,21.2834,8281.5439710523,0
+BSCT.US,D,20201124,000000,21.2736,21.3529,21.2338,21.2736,23988.720970141,0
+BSCT.US,D,20201125,000000,21.2933,21.3132,21.2883,21.3132,54492.660262419,0
+BSCT.US,D,20201127,000000,21.3329,21.3429,21.2834,21.3319,3396.3918906267,0
+BSCT.US,D,20201130,000000,21.3529,21.4073,21.3529,21.3875,10603.000538197,0
+BSCT.US,D,20201201,000000,21.325,21.3489,21.3231,21.3329,8215.9375898069,0
+BSCT.US,D,20201202,000000,21.3231,21.3231,21.2537,21.3231,27436.588636822,0
+BSCT.US,D,20201203,000000,21.3529,21.3825,21.3479,21.3627,4305.7972675818,0
+BSCT.US,D,20201204,000000,21.2834,21.3083,21.2834,21.3073,6079.1882190917,0
+BSCT.US,D,20201207,000000,21.3231,21.3627,21.3033,21.3231,41648.949472455,0
+BSCT.US,D,20201208,000000,21.3132,21.3329,21.3033,21.3033,10661.541616845,0
+BSCT.US,D,20201209,000000,21.2637,21.2637,21.2042,21.2338,12036.247636174,0
+BSCT.US,D,20201210,000000,21.2686,21.3329,21.2637,21.3231,327028.63325835,0
+BSCT.US,D,20201211,000000,21.3329,21.3429,21.3132,21.3182,25405.818805041,0
+BSCT.US,D,20201214,000000,21.2933,21.3329,21.2834,21.3329,20084.636621567,0
+BSCT.US,D,20201215,000000,21.3182,21.3726,21.3182,21.3499,142367.86596036,0
+BSCT.US,D,20201216,000000,21.3231,21.3825,21.3182,21.3529,62772.185575586,0
+BSCT.US,D,20201217,000000,21.3825,21.3825,21.3329,21.3577,9635.0540825917,0
+BSCT.US,D,20201218,000000,21.3726,21.3726,21.3429,21.3479,18005.419000561,0
+BSCT.US,D,20201221,000000,21.3132,21.3329,21.2913,21.3033,49586.312274205,0
+BSCT.US,D,20201222,000000,21.3231,21.3529,21.3182,21.3479,28078.521844084,0
+BSCT.US,D,20201223,000000,21.3132,21.442,21.2953,21.3529,124222.15023685,0
+BSCT.US,D,20201224,000000,21.3776,21.4023,21.3776,21.4023,9280.7796238666,0
+BSCT.US,D,20201228,000000,21.3627,21.4202,21.3627,21.4123,38125.382135108,0
+BSCT.US,D,20201229,000000,21.3825,21.4221,21.3825,21.4221,34083.019721449,0
+BSCT.US,D,20201230,000000,21.4123,21.442,21.4123,21.442,30519.079226412,0
+BSCT.US,D,20201231,000000,21.44,21.4667,21.44,21.4618,34628.057350258,0
+BSCT.US,D,20210104,000000,21.4221,21.4221,21.3924,21.4123,13248.4516958,0
+BSCT.US,D,20210105,000000,21.3627,21.3677,21.3329,21.3627,23023.802501363,0
+BSCT.US,D,20210106,000000,21.2537,21.2736,21.2338,21.2637,47011.514142561,0
+BSCT.US,D,20210107,000000,21.2142,21.2537,21.2142,21.2537,14595.905833686,0
+BSCT.US,D,20210108,000000,21.2032,21.2388,21.1892,21.1942,9273.714321271,0
+BSCT.US,D,20210111,000000,21.1457,21.1656,21.126,21.1407,71594.729859676,0
+BSCT.US,D,20210112,000000,21.0961,21.2042,21.0863,21.1843,384829.87379343,0
+BSCT.US,D,20210113,000000,21.1942,21.2933,21.126,21.2736,262947.34804468,0
+BSCT.US,D,20210114,000000,21.2736,21.2933,21.224,21.224,22795.694160417,0
+BSCT.US,D,20210115,000000,21.2637,21.2637,21.224,21.2488,11709.225058889,0
+BSCT.US,D,20210119,000000,21.231,21.2686,21.219,21.2438,70223.051827178,0
+BSCT.US,D,20210120,000000,21.2388,21.2686,21.2142,21.2388,76509.152479428,0
+BSCT.US,D,20210121,000000,21.219,21.2587,21.1992,21.2488,38289.902752693,0
+BSCT.US,D,20210122,000000,21.219,21.2388,21.2092,21.229,23426.524749315,0
+BSCT.US,D,20210125,000000,21.229,21.2883,21.229,21.2785,26721.983745718,0
+BSCT.US,D,20210126,000000,21.2587,21.328,21.2488,21.2883,41586.371078037,0
+BSCT.US,D,20210127,000000,21.2883,21.2983,21.2587,21.2686,40751.656042808,0
+BSCT.US,D,20210128,000000,21.2686,21.2686,21.229,21.231,48199.494307572,0
+BSCT.US,D,20210129,000000,21.1992,21.2388,21.1825,21.2092,26622.060180436,0
+BSCT.US,D,20210201,000000,21.219,21.2438,21.2142,21.2388,9795.5373844074,0
+BSCT.US,D,20210202,000000,21.1795,21.2587,21.1795,21.219,32247.050375522,0
+BSCT.US,D,20210203,000000,21.1795,21.2092,21.1795,21.2092,18206.275460066,0
+BSCT.US,D,20210204,000000,21.1696,21.219,21.1696,21.2142,17630.957962991,0
+BSCT.US,D,20210205,000000,21.2092,21.229,21.1942,21.1992,33852.89272262,0
+BSCT.US,D,20210208,000000,21.1992,21.2388,21.1795,21.219,77436.725777344,0
+BSCT.US,D,20210209,000000,21.219,21.2388,21.1843,21.1992,72238.681724825,0
+BSCT.US,D,20210210,000000,21.2388,21.2686,21.229,21.2637,163404.29977448,0
+BSCT.US,D,20210211,000000,21.2686,21.2686,21.229,21.2388,54080.854053987,0
+BSCT.US,D,20210212,000000,21.1992,21.219,21.1862,21.1992,22052.828058931,0
+BSCT.US,D,20210216,000000,21.1011,21.1011,21.0427,21.0515,23974.59036495,0
+BSCT.US,D,20210217,000000,21.0615,21.1407,21.0427,21.0814,46027.418423879,0
+BSCT.US,D,20210218,000000,21.0515,21.1011,21.0515,21.0863,14415.235953025,0
+BSCT.US,D,20210219,000000,21.0515,21.0555,20.9634,20.9784,24015.972851581,0
+BSCT.US,D,20210222,000000,20.9436,20.9436,20.8782,20.8782,28723.483038172,0
+BSCT.US,D,20210223,000000,20.8446,20.9138,20.8446,20.9138,15332.715961518,0
+BSCT.US,D,20210224,000000,20.8098,20.9436,20.805,20.9318,22019.520203837,0
+BSCT.US,D,20210225,000000,20.805,20.805,20.5393,20.6029,42853.078900544,0
+BSCT.US,D,20210226,000000,20.7366,20.7801,20.6573,20.7761,14685.736109545,0
+BSCT.US,D,20210301,000000,20.7951,20.8544,20.7951,20.8544,9211.1359268523,0
+BSCT.US,D,20210302,000000,20.8347,20.8544,20.8147,20.8347,25627.871172332,0
+BSCT.US,D,20210303,000000,20.7366,20.7652,20.7167,20.7167,13421.046944922,0
+BSCT.US,D,20210304,000000,20.7167,20.7366,20.5582,20.5779,29100.972062568,0
+BSCT.US,D,20210305,000000,20.4611,20.5582,20.4611,20.5296,359150.52684504,0
+BSCT.US,D,20210308,000000,20.4315,20.471,20.362,20.362,14826.032832514,0
+BSCT.US,D,20210309,000000,20.4412,20.4998,20.4412,20.4611,19779.819281012,0
+BSCT.US,D,20210310,000000,20.5196,20.5682,20.4998,20.5483,20516.629408846,0
+BSCT.US,D,20210311,000000,20.5503,20.5979,20.5483,20.5692,18698.827983878,0
+BSCT.US,D,20210312,000000,20.4412,20.4412,20.3967,20.4066,12075.61146492,0
+BSCT.US,D,20210315,000000,20.3719,20.48,20.3719,20.4315,19904.976069852,0
+BSCT.US,D,20210316,000000,20.472,20.5393,20.4364,20.4412,39441.547075785,0
+BSCT.US,D,20210317,000000,20.3521,20.5483,20.2332,20.4315,37692.380018888,0
+BSCT.US,D,20210318,000000,20.2828,20.3423,20.2728,20.3264,10419.302670709,0
+BSCT.US,D,20210319,000000,20.2928,20.3324,20.2828,20.3025,14575.719254841,0
+BSCT.US,D,20210322,000000,20.3125,20.362,20.3025,20.3423,15019.823989424,0
+BSCT.US,D,20210323,000000,20.3699,20.4066,20.367,20.3918,16727.608559689,0
+BSCT.US,D,20210324,000000,20.362,20.4315,20.3521,20.4315,10147.793185249,0
+BSCT.US,D,20210325,000000,20.4512,20.4512,20.4115,20.4315,8454.1392201747,0
+BSCT.US,D,20210326,000000,20.3819,20.4315,20.3769,20.4016,15084.421041728,0
+BSCT.US,D,20210329,000000,20.3918,20.4016,20.3521,20.3521,9573.4850171153,0
+BSCT.US,D,20210330,000000,20.3423,20.3819,20.3025,20.3769,16002.910379163,0
+BSCT.US,D,20210331,000000,20.3918,20.4412,20.3918,20.4016,15245.913672486,0
+BSCT.US,D,20210401,000000,20.471,20.4898,20.4512,20.48,2423.3987903103,0
+BSCT.US,D,20210405,000000,20.4215,20.4611,20.4115,20.4215,18817.928799061,0
+BSCT.US,D,20210406,000000,20.471,20.5483,20.4562,20.5393,33637.905657924,0
+BSCT.US,D,20210407,000000,20.5196,20.5779,20.4512,20.4998,40223.777006018,0
+BSCT.US,D,20210408,000000,20.5393,20.5879,20.5393,20.5779,19287.266757202,0
+BSCT.US,D,20210409,000000,20.5393,20.5582,20.5344,20.5483,28523.63590761,0
+BSCT.US,D,20210412,000000,20.5296,20.5393,20.5196,20.5296,24001.842246389,0
+BSCT.US,D,20210413,000000,20.5296,20.6077,20.5296,20.6029,10164.951777267,0
+BSCT.US,D,20210414,000000,20.5879,20.5979,20.5682,20.5979,9865.1810814217,0
+BSCT.US,D,20210415,000000,20.6673,20.7465,20.6623,20.7069,27914.001226499,0
+BSCT.US,D,20210416,000000,20.6474,20.6653,20.6077,20.6255,18150.762368244,0
+BSCT.US,D,20210419,000000,20.5582,20.6265,20.5493,20.5612,34553.367008532,0
+BSCT.US,D,20210420,000000,20.5582,20.6177,20.5582,20.5969,7138.9836084403,0
+BSCT.US,D,20210421,000000,20.6077,20.6275,20.6077,20.6227,20669.038079124,0
+BSCT.US,D,20210422,000000,20.6474,20.6573,20.6097,20.6424,9128.3709535889,0
+BSCT.US,D,20210423,000000,20.6573,20.677,20.6523,20.6673,13422.056273864,0
+BSCT.US,D,20210426,000000,20.6523,20.6653,20.6474,20.6523,14318.34037457,0
+BSCT.US,D,20210427,000000,20.6474,20.6474,20.5779,20.5869,12930.513078995,0
+BSCT.US,D,20210428,000000,20.5393,20.5879,20.4998,20.5779,36824.357128564,0
+BSCT.US,D,20210429,000000,20.5096,20.6177,20.4898,20.5662,36922.262035962,0
+BSCT.US,D,20210430,000000,20.5662,20.677,20.5296,20.6019,28159.268159463,0
+BSCT.US,D,20210503,000000,20.6077,20.6563,20.6077,20.6275,20834.568025651,0
+BSCT.US,D,20210504,000000,20.6573,20.6721,20.6177,20.6375,115915.37304223,0
+BSCT.US,D,20210505,000000,20.6325,20.6673,20.6177,20.6573,18556.512603023,0
+BSCT.US,D,20210506,000000,20.677,20.7108,20.6692,20.695,25467.387870517,0
+BSCT.US,D,20210507,000000,20.7465,20.7851,20.677,20.7167,11612.329480433,0
+BSCT.US,D,20210510,000000,20.7049,20.7266,20.6494,20.6494,8505.6149962288,0
+BSCT.US,D,20210511,000000,20.5929,20.6275,20.5929,20.6275,16419.763232306,0
+BSCT.US,D,20210512,000000,20.5483,20.6375,20.5196,20.5296,40377.195005238,0
+BSCT.US,D,20210513,000000,20.5682,20.6177,20.5582,20.5929,25296.811279279,0
+BSCT.US,D,20210514,000000,20.5582,20.6673,20.5582,20.6474,9316.106136845,0
+BSCT.US,D,20210517,000000,20.6275,20.6673,20.6275,20.6375,19525.468387569,0
+BSCT.US,D,20210518,000000,20.6375,20.6623,20.6029,20.6275,38986.339722836,0
+BSCT.US,D,20210519,000000,20.6573,20.6573,20.5296,20.5682,17794.469251634,0
+BSCT.US,D,20210520,000000,20.6275,20.692,20.6275,20.6573,20732.625802485,0
+BSCT.US,D,20210521,000000,20.7951,20.7951,20.6474,20.6673,17216.123767732,0
+BSCT.US,D,20210524,000000,20.7564,20.7564,20.6375,20.6673,28192.576014556,0
+BSCT.US,D,20210525,000000,20.7069,20.7465,20.698,20.7366,26699.778508988,0
+BSCT.US,D,20210526,000000,20.7465,20.7465,20.699,20.7266,27047.99699406,0
+BSCT.US,D,20210527,000000,20.8247,20.8247,20.6573,20.677,17963.027184987,0
+BSCT.US,D,20210528,000000,20.6077,20.7266,20.6077,20.687,19989.759700999,0
+BSCT.US,D,20210601,000000,20.5879,20.697,20.5879,20.697,29015.17910248,0
+BSCT.US,D,20210602,000000,20.805,20.805,20.697,20.7167,36889.963509811,0
+BSCT.US,D,20210603,000000,20.6673,20.685,20.6474,20.6613,13930.758060751,0
+BSCT.US,D,20210604,000000,20.5979,20.7761,20.5979,20.7584,10495.002341377,0
+BSCT.US,D,20210607,000000,20.7465,20.7662,20.7455,20.7564,10730.175984919,0
+BSCT.US,D,20210608,000000,20.8446,20.8446,20.805,20.8247,19692.007663038,0
+BSCT.US,D,20210609,000000,20.9634,20.9634,20.8505,20.8842,20882.006485936,0
+BSCT.US,D,20210610,000000,20.8633,20.9534,20.8633,20.9534,14588.84053109,0
+BSCT.US,D,20210611,000000,20.9554,20.9764,20.9298,20.9534,11837.409834553,0
+BSCT.US,D,20210614,000000,20.9238,20.9338,20.8842,20.903,17037.472544956,0
+BSCT.US,D,20210615,000000,20.9833,20.9833,20.8961,20.9338,9233.3411635815,0
+BSCT.US,D,20210616,000000,21.0615,21.0615,20.7821,20.8247,33455.217119378,0
+BSCT.US,D,20210617,000000,20.8643,20.9684,20.8593,20.904,21034.415156214,0
+BSCT.US,D,20210618,000000,20.8941,20.9833,20.8941,20.9644,13301.946129738,0
+BSCT.US,D,20210621,000000,20.9238,20.9338,20.904,20.904,18157.827670839,0
+BSCT.US,D,20210622,000000,20.8347,20.9338,20.8347,20.9238,24231.969245219,0
+BSCT.US,D,20210623,000000,20.9338,20.9338,20.8842,20.8941,58487.584215791,0
+BSCT.US,D,20210624,000000,20.8941,20.9338,20.8941,20.899,13408.934997616,0
+BSCT.US,D,20210625,000000,20.8961,20.904,20.8446,20.8743,19035.943850585,0
+BSCT.US,D,20210628,000000,20.9288,20.9734,20.9288,20.9328,16058.423470986,0
+BSCT.US,D,20210629,000000,20.9338,20.9634,20.9138,20.9534,26272.832366422,0
+BSCT.US,D,20210630,000000,21.0715,21.0715,20.9584,20.9734,37603.559071971,0
+BSCT.US,D,20210701,000000,20.9863,20.9931,20.9338,20.9634,16930.48367708,0
+BSCT.US,D,20210702,000000,20.9823,21.0229,20.9823,21.013,7836.4299075259,0
+BSCT.US,D,20210706,000000,21.121,21.121,21.0427,21.0991,11985.781189062,0
+BSCT.US,D,20210707,000000,21.2092,21.2686,21.1061,21.1506,53126.02887463,0
+BSCT.US,D,20210708,000000,21.1556,21.1725,21.1417,21.1506,12799.300316504,0
+BSCT.US,D,20210709,000000,21.0863,21.0912,21.0715,21.0765,8735.7419950588,0
+BSCT.US,D,20210712,000000,21.0902,21.0912,21.0615,21.0715,6144.7946003372,0
+BSCT.US,D,20210713,000000,21.0872,21.0912,21.013,21.013,6057.9923113047,0
+BSCT.US,D,20210714,000000,21.0615,21.0912,21.0515,21.0892,41397.62656584,0
+BSCT.US,D,20210715,000000,21.1795,21.1795,21.0951,21.1358,22980.401356846,0
+BSCT.US,D,20210716,000000,21.12,21.1407,21.12,21.1309,17814.655830478,0
+BSCT.US,D,20210719,000000,21.2142,21.2488,21.2142,21.2368,9879.311686613,0
+BSCT.US,D,20210720,000000,21.2933,21.2983,21.2092,21.229,19095.494258176,0
+BSCT.US,D,20210721,000000,21.1407,21.1892,21.1309,21.1407,138883.66245177,0
+BSCT.US,D,20210722,000000,21.1745,21.2092,21.1696,21.1835,10283.043263508,0
+BSCT.US,D,20210723,000000,21.1636,21.1795,21.1556,21.1795,5400.9191699087,0
+BSCT.US,D,20210726,000000,21.1745,21.1992,21.1506,21.1696,25571.348751567,0
+BSCT.US,D,20210727,000000,21.2042,21.219,21.1992,21.2002,12381.438134419,0
+BSCT.US,D,20210728,000000,21.121,21.2388,21.121,21.229,73055.228839094,0
+BSCT.US,D,20210729,000000,21.2785,21.2785,21.1892,21.2092,9972.1699492988,0
+BSCT.US,D,20210730,000000,21.2883,21.2883,21.229,21.229,15063.225133941,0
+BSCT.US,D,20210802,000000,21.3083,21.328,21.2666,21.2883,12204.805569526,0
+BSCT.US,D,20210803,000000,21.3083,21.328,21.2983,21.2983,18086.16531594,0
+BSCT.US,D,20210804,000000,21.2983,21.3529,21.219,21.2686,51989.524485672,0
+BSCT.US,D,20210805,000000,21.2488,21.2488,21.219,21.229,26378.811905357,0
+BSCT.US,D,20210806,000000,21.229,21.229,21.1131,21.121,13313.048748102,0
+BSCT.US,D,20210809,000000,21.123,21.1289,21.0615,21.0615,50575.454637597,0
+BSCT.US,D,20210810,000000,21.0595,21.0595,21.013,21.0179,37934.618965026,0
+BSCT.US,D,20210811,000000,21.005,21.0615,20.9931,21.0515,84084.166190915,0
+BSCT.US,D,20210812,000000,21.0309,21.0515,21.0309,21.0437,9819.7612790211,0
+BSCT.US,D,20210813,000000,21.1407,21.1506,21.121,21.1457,17353.392503875,0
+BSCT.US,D,20210816,000000,21.1696,21.219,21.1656,21.1656,11272.1856269,0
+BSCT.US,D,20210817,000000,21.1506,21.1795,21.1368,21.1427,13690.537772499,0
+BSCT.US,D,20210818,000000,21.1407,21.1506,21.1031,21.1111,67204.148960948,0
+BSCT.US,D,20210819,000000,21.126,21.1606,21.122,21.1457,13646.12729904,0
+BSCT.US,D,20210820,000000,21.1506,21.1606,21.1309,21.1309,10716.045379727,0
+BSCT.US,D,20210823,000000,21.1111,21.1378,21.1111,21.1111,13114.210946482,0
+BSCT.US,D,20210824,000000,21.2092,21.2092,21.0765,21.0814,9074.8765196503,0
+BSCT.US,D,20210825,000000,21.0715,21.0765,21.013,21.0615,62151.448276111,0
+BSCT.US,D,20210826,000000,21.1407,21.1407,20.9931,21.0515,21808.570454908,0
+BSCT.US,D,20210827,000000,21.008,21.1011,21.003,21.1011,10205.324934956,0
+BSCT.US,D,20210830,000000,21.1001,21.1506,21.0991,21.1407,21491.641167046,0
+BSCT.US,D,20210831,000000,21.1487,21.1586,21.1111,21.1111,12022.117030982,0
+BSCT.US,D,20210901,000000,21.121,21.1397,21.0814,21.121,55128.537496028,0
+BSCT.US,D,20210902,000000,21.1319,21.1506,21.1309,21.1457,15740.484854182,0
+BSCT.US,D,20210903,000000,21.0515,21.12,21.0515,21.1071,5018.383500801,0
+BSCT.US,D,20210907,000000,21.1111,21.1111,21.013,21.0239,13150.546788402,0
+BSCT.US,D,20210908,000000,21.0427,21.0912,21.0329,21.0615,38111.251529917,0
+BSCT.US,D,20210909,000000,21.0961,21.1596,21.0912,21.1506,14673.624162237,0
+BSCT.US,D,20210910,000000,21.1407,21.1407,21.0912,21.1111,34963.15455908,0
+BSCT.US,D,20210913,000000,21.1387,21.1566,21.121,21.1309,12964.830263031,0
+BSCT.US,D,20210914,000000,21.1309,21.1696,21.1309,21.1696,14361.741519088,0
+BSCT.US,D,20210915,000000,21.2092,21.2092,21.1309,21.1606,91521.911166257,0
+BSCT.US,D,20210916,000000,21.0863,21.229,21.0814,21.229,24071.485943404,0
+BSCT.US,D,20210917,000000,21.1011,21.1011,21.0535,21.0765,13266.61961676,0
+BSCT.US,D,20210920,000000,21.2092,21.2092,21.0515,21.1061,23753.5473266,0
+BSCT.US,D,20210921,000000,21.116,21.1299,21.0961,21.1011,18075.062697575,0
+BSCT.US,D,20210922,000000,21.1011,21.1407,21.0715,21.1309,264626.87140457,0
+BSCT.US,D,20210923,000000,21.0615,21.0765,21.0229,21.0269,13002.175433894,0
+BSCT.US,D,20210924,000000,21.003,21.003,20.9734,20.9931,13102.098999176,0
+BSCT.US,D,20210927,000000,20.9813,20.9833,20.9544,20.9654,16831.56944074,0
+BSCT.US,D,20210928,000000,20.8842,20.8892,20.8495,20.8574,40501.342465133,0
+BSCT.US,D,20210929,000000,20.7851,20.902,20.7851,20.8347,137116.32747393,0
+BSCT.US,D,20210930,000000,20.8524,20.8633,20.8397,20.8397,20774.008289116,0
+BSCT.US,D,20211001,000000,20.9118,20.9534,20.8961,20.9436,21522.930364256,0
+BSCT.US,D,20211004,000000,20.9138,20.9338,20.904,20.9138,6734.2427026033,0
+BSCT.US,D,20211005,000000,20.904,20.904,20.8446,20.8643,22319.290899681,0
+BSCT.US,D,20211006,000000,20.8743,20.8743,20.8347,20.8574,43016.590189187,0
+BSCT.US,D,20211007,000000,20.8347,20.8347,20.7951,20.7951,6188.1957448532,0
+BSCT.US,D,20211008,000000,20.7603,20.7643,20.7256,20.7356,7345.8960415989,0
+BSCT.US,D,20211011,000000,20.7157,20.7157,20.686,20.686,2248.7848833034,0
+BSCT.US,D,20211012,000000,20.7256,20.7752,20.7256,20.7752,11640.590690817,0
+BSCT.US,D,20211013,000000,20.7157,20.8247,20.7157,20.8147,43793.77347471,0
+BSCT.US,D,20211014,000000,20.8623,20.8941,20.8544,20.8922,9787.4627528695,0
+BSCT.US,D,20211015,000000,20.8297,20.8446,20.8157,20.8197,9148.5575324336,0
+BSCT.US,D,20211018,000000,20.7356,20.7851,20.7356,20.7801,15279.221527579,0
+BSCT.US,D,20211019,000000,20.7455,20.7455,20.7059,20.7108,6343.6324019578,0
+BSCT.US,D,20211020,000000,20.7059,20.7157,20.676,20.676,131157.24939895,0
+BSCT.US,D,20211021,000000,20.696,20.696,20.6265,20.6464,9582.5689775954,0
+BSCT.US,D,20211022,000000,20.6663,20.676,20.6553,20.6663,7950.4840779986,0
+BSCT.US,D,20211025,000000,20.7009,20.7256,20.696,20.696,6016.609824673,0
+BSCT.US,D,20211026,000000,20.7009,20.7455,20.7009,20.7406,31736.329930749,0
+BSCT.US,D,20211027,000000,20.8079,20.8544,20.7702,20.8147,7068.3305824837,0
+BSCT.US,D,20211028,000000,20.8147,20.8147,20.7682,20.7851,19172.203257786,0
+BSCT.US,D,20211029,000000,20.7554,20.8743,20.7406,20.7901,20017.011582439,0
+BSCT.US,D,20211101,000000,20.7256,20.7851,20.7256,20.7652,19507.30046661,0
+BSCT.US,D,20211102,000000,20.7801,20.8147,20.7752,20.8098,14330.452321877,0
+BSCT.US,D,20211103,000000,20.805,20.8147,20.7455,20.7951,40229.832979671,0
+BSCT.US,D,20211104,000000,20.8247,20.8842,20.8147,20.8743,27947.309081593,0
+BSCT.US,D,20211105,000000,20.8961,20.9833,20.8961,20.9734,9913.628870649,0
+BSCT.US,D,20211108,000000,20.9328,20.9436,20.8842,20.899,16380.399403559,0
+BSCT.US,D,20211109,000000,20.9634,20.9833,20.9436,20.9475,21772.234612989,0
+BSCT.US,D,20211110,000000,20.8941,20.8941,20.7851,20.8,42066.811654542,0
+BSCT.US,D,20211111,000000,20.7951,20.7951,20.7256,20.7256,19055.121100486,0
+BSCT.US,D,20211112,000000,20.805,20.805,20.7455,20.7603,5389.8165515441,0
+BSCT.US,D,20211115,000000,20.7554,20.7554,20.6563,20.6613,20675.094052778,0
+BSCT.US,D,20211116,000000,20.6613,20.695,20.6365,20.6464,40957.559147024,0
+BSCT.US,D,20211117,000000,20.6464,20.686,20.6167,20.685,10246.707421586,0
+BSCT.US,D,20211118,000000,20.686,20.7059,20.686,20.691,9237.3784793505,0
+BSCT.US,D,20211119,000000,20.7752,20.7752,20.7356,20.7356,6293.165954846,0
+BSCT.US,D,20211122,000000,20.7157,20.7157,20.5672,20.5672,15922.164063784,0
+BSCT.US,D,20211123,000000,20.5473,20.5473,20.479,20.479,13492.709299821,0
+BSCT.US,D,20211124,000000,20.4492,20.5086,20.4492,20.5086,15360.977171901,0
+BSCT.US,D,20211126,000000,20.6167,20.6464,20.5919,20.6087,3747.6383625249,0
+BSCT.US,D,20211129,000000,20.6167,20.6464,20.6167,20.6365,23126.754053469,0
+BSCT.US,D,20211130,000000,20.7059,20.7652,20.6573,20.676,20270.353146941,0
+BSCT.US,D,20211201,000000,20.7455,20.7652,20.6414,20.686,291981.70439707,0
+BSCT.US,D,20211202,000000,20.6663,20.676,20.6375,20.6623,12356.204910861,0
+BSCT.US,D,20211203,000000,20.696,20.8247,20.686,20.805,126851.45213137,0
+BSCT.US,D,20211206,000000,20.7951,20.7951,20.7216,20.7356,86321.848455853,0
+BSCT.US,D,20211207,000000,20.7455,20.7652,20.7356,20.7455,15882.800235036,0
+BSCT.US,D,20211208,000000,20.6464,20.7157,20.6414,20.6711,197288.48169429,0
+BSCT.US,D,20211209,000000,20.7059,20.7186,20.684,20.684,6072.1229164961,0
+BSCT.US,D,20211210,000000,20.7246,20.7455,20.676,20.7009,14763.454438097,0
+BSCT.US,D,20211213,000000,20.7574,20.8147,20.7574,20.7712,18144.706394589,0
+BSCT.US,D,20211214,000000,20.7009,20.7356,20.696,20.7098,8874.0200601453,0
+BSCT.US,D,20211215,000000,20.686,20.7752,20.6663,20.7415,71121.354585769,0
+BSCT.US,D,20211216,000000,20.7455,20.7951,20.7455,20.7682,20725.560499888,0
+BSCT.US,D,20211217,000000,20.8237,20.8247,20.7752,20.7951,35281.093175884,0
+BSCT.US,D,20211220,000000,20.686,20.7603,20.686,20.7039,54523.949459628,0
+BSCT.US,D,20211221,000000,20.805,20.805,20.6563,20.7157,30191.047320185,0
+BSCT.US,D,20211222,000000,20.6464,20.7356,20.6464,20.7256,118289.31471437,0
+BSCT.US,D,20211223,000000,20.681,20.7157,20.681,20.7009,16200.738851843,0
+BSCT.US,D,20211227,000000,20.7059,20.7554,20.7059,20.7455,48020.843084797,0
+BSCT.US,D,20211228,000000,20.7662,20.7752,20.7356,20.7415,58010.171626113,0
+BSCT.US,D,20211229,000000,20.696,20.7236,20.6563,20.676,53427.818228359,0
+BSCT.US,D,20211230,000000,20.7554,20.7554,20.676,20.7256,37329.021599683,0
+BSCT.US,D,20211231,000000,20.7167,20.7346,20.696,20.696,15139.93413355,0
+BSCT.US,D,20220103,000000,20.5869,20.5869,20.5423,20.5771,320727.39267197,0
+BSCT.US,D,20220104,000000,20.5206,20.5672,20.4988,20.5672,21755.076020971,0
+BSCT.US,D,20220105,000000,20.469,20.5622,20.4492,20.469,248872.25594519,0
+BSCT.US,D,20220106,000000,20.4295,20.4393,20.4145,20.4393,30214.261885856,0
+BSCT.US,D,20220107,000000,20.3997,20.3997,20.3501,20.3799,12885.093276594,0
+BSCT.US,D,20220110,000000,20.2808,20.3699,20.2808,20.364,93930.170022433,0
+BSCT.US,D,20220111,000000,20.3521,20.4095,20.3521,20.4046,20359.174093857,0
+BSCT.US,D,20220112,000000,20.3601,20.469,20.3601,20.4195,49405.642393546,0
+BSCT.US,D,20220113,000000,20.4295,20.4492,20.3899,20.4492,87912.550868818,0
+BSCT.US,D,20220114,000000,20.4095,20.4095,20.3304,20.3353,11242.915087574,0
+BSCT.US,D,20220118,000000,20.2502,20.2511,20.1917,20.1917,38989.367709663,0
+BSCT.US,D,20220119,000000,20.2213,20.3204,20.2016,20.2016,144946.7014078,0
+BSCT.US,D,20220120,000000,20.2511,20.2511,20.2016,20.2016,69314.655779165,0
+BSCT.US,D,20220121,000000,20.2708,20.3204,20.2412,20.2908,63082.049560853,0
+BSCT.US,D,20220124,000000,20.3055,20.3304,20.2808,20.2808,36837.478404815,0
+BSCT.US,D,20220125,000000,20.3006,20.3006,20.2412,20.2412,47859.350454039,0
+BSCT.US,D,20220126,000000,20.2808,20.2908,20.1422,20.1571,188799.01596115,0
+BSCT.US,D,20220127,000000,20.2312,20.2312,20.1521,20.162,28115.867014945,0
+BSCT.US,D,20220128,000000,20.1025,20.1917,20.1025,20.1717,24924.368899593,0
+BSCT.US,D,20220131,000000,20.1421,20.2114,20.1421,20.1817,20381.379330586,0
+BSCT.US,D,20220201,000000,20.2105,20.2402,20.1522,20.2213,32537.737110886,0
+BSCT.US,D,20220202,000000,20.2312,20.263,20.2213,20.2213,21682.40433713,0
+BSCT.US,D,20220203,000000,20.1421,20.1421,20.0982,20.1165,10496.01167032,0
+BSCT.US,D,20220204,000000,19.9688,19.9885,19.934,19.9736,19265.061520473,0
+BSCT.US,D,20220207,000000,19.9638,20.0232,19.9539,20.0084,16697.328691421,0
+BSCT.US,D,20220208,000000,19.9618,19.9835,19.9489,19.9489,13005.203420721,0
+BSCT.US,D,20220209,000000,19.9934,20.038,19.9143,19.9934,111693.35007686,0
+BSCT.US,D,20220210,000000,19.9242,19.9242,19.8181,19.8181,15466.956710836,0
+BSCT.US,D,20220211,000000,19.8845,19.933,19.8052,19.9274,21006.153945831,0
+BSCT.US,D,20220214,000000,19.8747,19.8845,19.8172,19.8349,37335.077573336,0
+BSCT.US,D,20220215,000000,19.7953,19.8251,19.7556,19.7556,30904.642882346,0
+BSCT.US,D,20220216,000000,19.7953,19.7953,19.7359,19.7756,23904.946667935,0
+BSCT.US,D,20220217,000000,19.8052,19.8349,19.7903,19.8052,19531.524361222,0
+BSCT.US,D,20220218,000000,19.8548,19.8548,19.8052,19.8152,35996.707395931,0
+BSCT.US,D,20220222,000000,19.7656,19.7756,19.726,19.7656,28031.083383798,0
+BSCT.US,D,20220223,000000,19.7359,19.7756,19.6665,19.6765,147162.17843601,0
+BSCT.US,D,20220224,000000,19.6467,19.7255,19.6467,19.6974,27919.047871209,0
+BSCT.US,D,20220225,000000,19.7062,19.7359,19.6864,19.726,14978.441502793,0
+BSCT.US,D,20220228,000000,19.83,19.8845,19.83,19.8795,16779.084335743,0
+BSCT.US,D,20220301,000000,19.9638,20.0134,19.9439,19.9681,8312.8331682616,0
+BSCT.US,D,20220302,000000,19.8845,19.9043,19.7656,19.7656,150540.40240567,0
+BSCT.US,D,20220303,000000,19.7854,19.8448,19.7766,19.8152,8445.0552596947,0
+BSCT.US,D,20220304,000000,19.9242,19.934,19.8697,19.8697,11381.193152661,0
+BSCT.US,D,20220307,000000,19.7854,19.8138,19.7161,19.7161,8776.1151527483,0
+BSCT.US,D,20220308,000000,19.6269,19.666,19.5675,19.6072,30235.457793643,0
+BSCT.US,D,20220309,000000,19.6011,19.617,19.5575,19.5969,22411.139833424,0
+BSCT.US,D,20220310,000000,19.508,19.512,19.3594,19.4387,83797.516771319,0
+BSCT.US,D,20220311,000000,19.4535,19.4584,19.4188,19.4288,25829.736960779,0
+BSCT.US,D,20220314,000000,19.31,19.3148,19.2252,19.2252,5706.7458394064,0
+BSCT.US,D,20220315,000000,19.2999,19.3197,19.2603,19.2799,349693.11465628,0
+BSCT.US,D,20220316,000000,19.3197,19.3494,19.1761,19.3197,129907.70016847,0
+BSCT.US,D,20220317,000000,19.3989,19.4684,19.3693,19.4288,30939.969395324,0
+BSCT.US,D,20220318,000000,19.409,19.4684,19.399,19.4485,166329.33504907,0
+BSCT.US,D,20220321,000000,19.3445,19.3544,19.2306,19.2306,35824.112146808,0
+BSCT.US,D,20220322,000000,19.196,19.2107,19.181,19.2058,17086.929663126,0
+BSCT.US,D,20220323,000000,19.196,19.2306,19.1612,19.2157,38370.649068071,0
+BSCT.US,D,20220324,000000,19.1216,19.2106,19.0919,19.2058,20191.625489446,0
+BSCT.US,D,20220325,000000,19.1513,19.1513,19.0423,19.0721,13898.4595346,0
+BSCT.US,D,20220328,000000,19.1216,19.161,19.082,19.1329,10828.080892315,0
+BSCT.US,D,20220329,000000,19.2107,19.2406,19.181,19.2306,9313.0781500183,0
+BSCT.US,D,20220330,000000,19.191,19.2702,19.191,19.2702,62284.679696485,0
+BSCT.US,D,20220331,000000,19.2801,19.3397,19.2702,19.2724,25484.546462535,0
+BSCT.US,D,20220401,000000,19.1761,19.2999,19.1761,19.2702,17290.814109458,0
+BSCT.US,D,20220404,000000,19.2901,19.3099,19.2553,19.2901,28572.083696837,0
+BSCT.US,D,20220405,000000,19.2503,19.2503,19.0523,19.0572,51072.044477178,0
+BSCT.US,D,20220406,000000,18.9235,19.0028,18.9235,18.9736,9472.5521228917,0
+BSCT.US,D,20220407,000000,18.9235,18.9631,18.8938,18.9135,27844.357529485,0
+BSCT.US,D,20220408,000000,18.8541,18.8591,18.7871,18.8045,18856.283298866,0
+BSCT.US,D,20220411,000000,18.7402,18.7402,18.6717,18.6857,47499.02002166,0
+BSCT.US,D,20220412,000000,18.7748,18.8244,18.7452,18.7452,18118.463842092,0
+BSCT.US,D,20220413,000000,18.7748,18.864,18.7748,18.8344,74488.47593707,0
+BSCT.US,D,20220414,000000,18.8034,18.8045,18.6857,18.6857,12208.842885296,0
+BSCT.US,D,20220418,000000,18.6658,18.6658,18.5864,18.5864,25966.320680779,0
+BSCT.US,D,20220419,000000,18.5268,18.5467,18.4765,18.4765,16774.720567022,0
+BSCT.US,D,20220420,000000,18.4871,18.6261,18.4871,18.5764,67825.065007732,0
+BSCT.US,D,20220421,000000,18.5714,18.5814,18.4274,18.443,24122.158966086,0
+BSCT.US,D,20220422,000000,18.4077,18.4722,18.3779,18.4574,49062.154804009,0
+BSCT.US,D,20220425,000000,18.507,18.5865,18.507,18.5514,30948.881031728,0
+BSCT.US,D,20220426,000000,18.636,18.636,18.5457,18.5764,34707.707639721,0
+BSCT.US,D,20220427,000000,18.5764,18.6013,18.4524,18.4574,289318.85810622,0
+BSCT.US,D,20220428,000000,18.4177,18.4574,18.3799,18.452,20449.950548953,0
+BSCT.US,D,20220429,000000,18.3581,18.4077,18.3332,18.354,29070.474915997,0
+BSCT.US,D,20220502,000000,18.2984,18.3084,18.229,18.2885,41922.197187699,0
+BSCT.US,D,20220503,000000,18.3977,18.4037,18.3184,18.3282,9936.9194304553,0
+BSCT.US,D,20220504,000000,18.3184,18.5069,18.2488,18.3481,49106.471087703,0
+BSCT.US,D,20220505,000000,18.368,18.368,18.1794,18.2787,69401.314643721,0
+BSCT.US,D,20220506,000000,18.1545,18.229,18.1496,18.1633,19332.978762172,0
+BSCT.US,D,20220509,000000,18.1296,18.229,18.1296,18.2091,8599.3734134632,0
+BSCT.US,D,20220510,000000,18.3184,18.3244,18.2488,18.2488,23581.298867348,0
+BSCT.US,D,20220511,000000,18.229,18.368,18.2191,18.3312,243943.01235508,0
+BSCT.US,D,20220512,000000,18.3481,18.423,18.3184,18.3381,25341.863955978,0
+BSCT.US,D,20220513,000000,18.3381,18.3381,18.2488,18.2787,39721.49082691,0
+BSCT.US,D,20220516,000000,18.3282,18.3779,18.3184,18.3338,17956.152402814,0
+BSCT.US,D,20220517,000000,18.23,18.2685,18.2191,18.229,25154.526938538,0
+BSCT.US,D,20220518,000000,18.2191,18.2762,18.1991,18.2488,88930.695117726,0
+BSCT.US,D,20220519,000000,18.3878,18.4077,18.3111,18.3282,36435.035515581,0
+BSCT.US,D,20220520,000000,18.373,18.3977,18.3481,18.3779,19037.87260029,0
+BSCT.US,D,20220523,000000,18.3184,18.3779,18.2697,18.3049,20301.893873879,0
+BSCT.US,D,20220524,000000,18.3581,18.4574,18.3581,18.4447,10631.879333863,0
+BSCT.US,D,20220525,000000,18.5268,18.5567,18.497,18.5467,69561.457577985,0
+BSCT.US,D,20220526,000000,18.5864,18.5914,18.5665,18.5914,22660.7287924,0
+BSCT.US,D,20220527,000000,18.646,18.6841,18.5964,18.651,22914.540235383,0
+BSCT.US,D,20220531,000000,18.4771,18.5567,18.4771,18.5163,9070.7375218611,0
+BSCT.US,D,20220601,000000,18.5665,18.5814,18.3977,18.4474,287624.76744314,0
+BSCT.US,D,20220602,000000,18.4274,18.4871,18.3997,18.4659,25036.685911439,0
+BSCT.US,D,20220603,000000,18.3977,18.422,18.3878,18.4127,12803.377234943,0
+BSCT.US,D,20220606,000000,18.3928,18.4077,18.3184,18.3381,10852.453564074,0
+BSCT.US,D,20220607,000000,18.3957,18.4177,18.3869,18.3977,8422.1082786811,0
+BSCT.US,D,20220608,000000,18.3581,18.3878,18.3184,18.3277,23142.164783456,0
+BSCT.US,D,20220609,000000,18.2941,18.3234,18.2389,18.2389,7802.6874952096,0
+BSCT.US,D,20220610,000000,18.1593,18.1593,18.0304,18.0899,13674.595084867,0
+BSCT.US,D,20220613,000000,17.8318,17.9212,17.6929,17.7921,65895.292290447,0
+BSCT.US,D,20220614,000000,17.8418,17.8616,17.6433,17.6829,51445.162240908,0
+BSCT.US,D,20220615,000000,17.8318,17.899,17.7425,17.899,14760.344035406,0
+BSCT.US,D,20220616,000000,17.7326,17.8922,17.6929,17.8922,24147.338672732,0
+BSCT.US,D,20220617,000000,17.9311,17.941,17.8418,17.9158,22478.427716289,0
+BSCT.US,D,20220621,000000,17.8983,17.9481,17.8089,17.8287,41744.77010143,0
+BSCT.US,D,20220622,000000,17.9679,17.9878,17.9281,17.9303,19430.033488172,0
+BSCT.US,D,20220623,000000,18.0575,18.1371,18.0061,18.0276,24367.197861142,0
+BSCT.US,D,20220624,000000,18.0078,18.1152,18.0078,18.0326,37472.997181006,0
+BSCT.US,D,20220627,000000,17.9779,18.0058,17.9182,17.9265,21782.021402006,0
+BSCT.US,D,20220628,000000,17.9182,17.9182,17.8648,17.8993,13706.862897843,0
+BSCT.US,D,20220629,000000,17.9281,17.9877,17.9003,17.9679,16091.01474896,0
+BSCT.US,D,20220630,000000,18.0078,18.0865,18.0078,18.0575,21082.455766096,0
+BSCT.US,D,20220701,000000,18.2167,18.2664,18.1879,18.2565,15377.377390489,0
+BSCT.US,D,20220705,000000,18.2515,18.2764,18.2266,18.2565,13246.516545477,0
+BSCT.US,D,20220706,000000,18.2962,18.3162,18.1669,18.1769,77895.025361665,0
+BSCT.US,D,20220707,000000,18.1987,18.1987,18.118,18.1471,14770.283074269,0
+BSCT.US,D,20220708,000000,18.0973,18.1271,18.0776,18.1072,9369.7569798116,0
+BSCT.US,D,20220711,000000,18.1454,18.2067,18.1271,18.1617,32971.051084398,0
+BSCT.US,D,20220712,000000,18.2366,18.2764,18.2067,18.2124,11344.823753608,0
+BSCT.US,D,20220713,000000,18.0774,18.3062,18.0774,18.3062,47326.218343105,0
+BSCT.US,D,20220714,000000,18.1471,18.2266,18.1371,18.1967,18562.612304566,0
+BSCT.US,D,20220715,000000,18.2167,18.3162,18.2167,18.3112,18661.114362496,0
+BSCT.US,D,20220718,000000,18.2962,18.2962,18.2271,18.2464,14595.765207131,0
+BSCT.US,D,20220719,000000,18.2284,18.2564,18.1984,18.2464,13694.123420474,0
+BSCT.US,D,20220720,000000,18.3062,18.3062,18.2065,18.2165,131411.03085477,0
+BSCT.US,D,20220721,000000,18.2982,18.4259,18.2982,18.4259,47719.817807688,0
+BSCT.US,D,20220722,000000,18.5495,18.6053,18.4757,18.5229,50944.265353962,0
+BSCT.US,D,20220725,000000,18.4657,18.4757,18.4429,18.4657,53622.111372174,0
+BSCT.US,D,20220726,000000,18.5156,18.5156,18.4259,18.4259,13851.5847781,0
+BSCT.US,D,20220727,000000,18.4956,18.6303,18.4956,18.5555,47765.952982534,0
+BSCT.US,D,20220728,000000,18.6851,18.705,18.6652,18.705,11709.30796353,0
+BSCT.US,D,20220729,000000,18.6751,18.7649,18.6701,18.7649,12794.487510985,0
+BSCT.US,D,20220801,000000,18.7349,18.7948,18.7349,18.7549,24558.957096613,0
+BSCT.US,D,20220802,000000,18.7469,18.7469,18.5754,18.5754,11828.657654978,0
+BSCT.US,D,20220803,000000,18.5654,18.6652,18.5106,18.6652,41809.500734533,0
+BSCT.US,D,20220804,000000,18.6851,18.7549,18.6835,18.7549,11393.382309696,0
+BSCT.US,D,20220805,000000,18.5455,18.5654,18.4956,18.5605,4023.7895974032,0
+BSCT.US,D,20220808,000000,18.6253,18.6652,18.6108,18.6203,19818.066411936,0
+BSCT.US,D,20220809,000000,18.5754,18.5754,18.5535,18.5704,9199.9556273628,0
+BSCT.US,D,20220810,000000,18.6452,18.7549,18.6452,18.705,59885.462826756,0
+BSCT.US,D,20220811,000000,18.7449,18.7748,18.5804,18.5804,25721.362915006,0
+BSCT.US,D,20220812,000000,18.6851,18.7748,18.6253,18.7349,29822.378783346,0
+BSCT.US,D,20220815,000000,18.7549,18.7649,18.7549,18.7599,3760.0167499164,0
+BSCT.US,D,20220816,000000,18.705,18.705,18.6365,18.6901,7608.2920951896,0
+BSCT.US,D,20220817,000000,18.5954,18.6203,18.4857,18.5555,72132.345871096,0
+BSCT.US,D,20220818,000000,18.6053,18.6353,18.5854,18.5954,18590.46958561,0
+BSCT.US,D,20220819,000000,18.4857,18.5355,18.4234,18.4458,25068.449897082,0
+BSCT.US,D,20220822,000000,18.366,18.366,18.3162,18.3261,25358.299147742,0
+BSCT.US,D,20220823,000000,18.2962,18.386,18.2813,18.3311,14990.923009069,0
+BSCT.US,D,20220824,000000,18.2962,18.2962,18.2464,18.28,17137.211577973,0
+BSCT.US,D,20220825,000000,18.3062,18.4458,18.2663,18.441,55135.545694826,0
+BSCT.US,D,20220826,000000,18.3959,18.4259,18.3214,18.3214,17327.769908857,0
+BSCT.US,D,20220829,000000,18.2364,18.2464,18.1866,18.2065,26500.646194463,0
+BSCT.US,D,20220830,000000,18.2364,18.2583,18.1467,18.2065,35507.034675191,0
+BSCT.US,D,20220831,000000,18.1965,18.2065,18.0819,18.0869,48082.881574951,0
+BSCT.US,D,20220901,000000,17.9871,18.0071,17.9074,18.0071,18993.650896217,0
+BSCT.US,D,20220902,000000,18.0769,18.1168,18.0569,18.0619,10132.688510111,0
+BSCT.US,D,20220906,000000,17.9971,17.9971,17.8775,17.8775,19601.431677878,0
+BSCT.US,D,20220907,000000,17.9473,18.047,17.9473,18.037,33410.893035467,0
+BSCT.US,D,20220908,000000,18.037,18.0569,18.007,18.0071,9286.2083455524,0
+BSCT.US,D,20220909,000000,18.047,18.0869,18.0273,18.032,20385.729650254,0
+BSCT.US,D,20220912,000000,18.0869,18.0968,17.9772,17.9921,22562.106376666,0
+BSCT.US,D,20220913,000000,17.8525,17.9173,17.8476,17.8874,1842899.647365,0
+BSCT.US,D,20220914,000000,17.8874,17.9473,17.8775,17.9173,56492.521598437,0
+BSCT.US,D,20220915,000000,17.8974,17.8974,17.8476,17.8476,16125.246547121,0
+BSCT.US,D,20220916,000000,17.8366,17.8775,17.8176,17.8674,13610.879518036,0
+BSCT.US,D,20220919,000000,17.7578,17.8376,17.7528,17.8276,13859.608286768,0
+BSCT.US,D,20220920,000000,17.7279,17.7279,17.6781,17.6833,16472.263297046,0
+BSCT.US,D,20220921,000000,17.7279,17.7578,17.698,17.7206,17890.418454257,0
+BSCT.US,D,20220922,000000,17.6083,17.6083,17.5285,17.5385,22671.426682278,0
+BSCT.US,D,20220923,000000,17.4587,17.5185,17.4437,17.5085,20321.541580903,0
+BSCT.US,D,20220926,000000,17.4188,17.4587,17.2593,17.2693,24159.78754034,0
+BSCT.US,D,20220927,000000,17.2792,17.2942,17.1128,17.1128,15660.885982914,0
+BSCT.US,D,20220928,000000,17.2493,17.4088,17.2294,17.3989,31773.094328448,0
+BSCT.US,D,20220929,000000,17.3091,17.3091,17.1895,17.2792,22535.027034908,0
+BSCT.US,D,20220930,000000,17.359,17.3989,17.2694,17.2742,40405.386717493,0
+BSCT.US,D,20221003,000000,17.4388,17.6182,17.4388,17.4986,107573.18659977,0
+BSCT.US,D,20221004,000000,17.5783,17.6282,17.5385,17.5883,95925.057889838,0
+BSCT.US,D,20221005,000000,17.4786,17.4836,17.3789,17.3789,97680.200411138,0
+BSCT.US,D,20221006,000000,17.4587,17.4587,17.3988,17.4088,15631.80076399,0
+BSCT.US,D,20221007,000000,17.349,17.349,17.2892,17.2892,14898.652659378,0
+BSCT.US,D,20221010,000000,17.3091,17.3091,17.1596,17.2037,13850.581839516,0
+BSCT.US,D,20221011,000000,17.2493,17.2792,17.1795,17.1862,18577.431384023,0
+BSCT.US,D,20221012,000000,17.1745,17.1995,17.1596,17.1795,33094.967381633,0
+BSCT.US,D,20221013,000000,16.9701,17.2294,16.9651,17.2094,137515.91801315,0
+BSCT.US,D,20221014,000000,17.2693,17.2693,17.0798,17.0969,47451.030267283,0
+BSCT.US,D,20221017,000000,17.2443,17.2493,17.1396,17.1496,21490.967969381,0
+BSCT.US,D,20221018,000000,17.2493,17.2493,17.1616,17.2221,28861.563620257,0
+BSCT.US,D,20221019,000000,17.1097,17.1396,17.0399,17.04,20607.379077229,0
+BSCT.US,D,20221020,000000,17.0111,17.0798,16.9505,16.9505,77327.567734144,0
+BSCT.US,D,20221021,000000,16.9003,17.02,16.8904,17.015,575838.19071252,0
+BSCT.US,D,20221024,000000,17.02,17.07,16.98,17.04,20412,0
+BSCT.US,D,20221025,000000,17.15,17.2351,17.15,17.1941,50275,0
+BSCT.US,D,20221026,000000,17.23,17.29,17.23,17.2454,51508,0
+BSCT.US,D,20221027,000000,17.3,17.34,17.25,17.315,54644,0
+BSCT.US,D,20221028,000000,17.26,17.34,17.26,17.3245,50602,0
+BSCT.US,D,20221031,000000,17.27,17.3,17.2,17.3,34248,0
+BSCT.US,D,20221101,000000,17.38,17.38,17.25,17.31,171236,0
+BSCT.US,D,20221102,000000,17.33,17.45,17.27,17.2991,92230,0
+BSCT.US,D,20221103,000000,17.12,17.24,17.1172,17.23,65768,0
+BSCT.US,D,20221104,000000,17.26,17.3,17.2,17.255,285214,0
+BSCT.US,D,20221107,000000,17.23,17.24,17.1941,17.24,51668,0
+BSCT.US,D,20221108,000000,17.25,17.32,17.23,17.29,124710,0
+BSCT.US,D,20221109,000000,17.26,17.31,17.22,17.268,97304,0
+BSCT.US,D,20221110,000000,17.55,17.7,17.55,17.7,42190,0
+BSCT.US,D,20221111,000000,17.67,17.72,17.663,17.72,55977,0
+BSCT.US,D,20221114,000000,17.655,17.71,17.64,17.66,82062,0
+BSCT.US,D,20221115,000000,17.7436,17.805,17.7411,17.8,43952,0
+BSCT.US,D,20221116,000000,17.849,17.92,17.82,17.8859,45023,0
+BSCT.US,D,20221117,000000,17.78,17.81,17.75,17.8,56694,0
+BSCT.US,D,20221118,000000,17.81,17.825,17.76,17.78,31404,0
+BSCT.US,D,20221121,000000,17.78,17.78,17.715,17.72,19142,0
+BSCT.US,D,20221122,000000,17.75,17.82,17.75,17.82,39130,0
+BSCT.US,D,20221123,000000,17.845,17.91,17.8427,17.91,48765,0
+BSCT.US,D,20221125,000000,17.92,17.925,17.885,17.925,3580,0
+BSCT.US,D,20221128,000000,17.87,17.94,17.81,17.83,65710,0
+BSCT.US,D,20221129,000000,17.79,17.81,17.765,17.78,39686,0
+BSCT.US,D,20221130,000000,17.755,17.95,17.74,17.9437,46482,0
+BSCT.US,D,20221201,000000,18.04,18.11,18,18.11,441794,0
+BSCT.US,D,20221202,000000,18.04,18.15,17.98,18.15,55900,0
+BSCT.US,D,20221205,000000,18.09,18.09,17.98,18.03,72408,0
+BSCT.US,D,20221206,000000,18.04,18.085,17.94,18.07,174026,0
+BSCT.US,D,20221207,000000,18.13,18.2,18.12,18.1821,53296,0
+BSCT.US,D,20221208,000000,18.12,18.17,18.12,18.135,78072,0
+BSCT.US,D,20221209,000000,18.08,18.11,18.07,18.0746,79475,0
+BSCT.US,D,20221212,000000,18.11,18.122,18.02,18.02,45073,0
+BSCT.US,D,20221213,000000,18.24,18.28,18.12,18.1522,50059,0
+BSCT.US,D,20221214,000000,18.17,18.23,18.07,18.1937,102395,0
+BSCT.US,D,20221215,000000,18.2,18.21,18.15,18.2,77134,0
+BSCT.US,D,20221216,000000,18.11,18.1845,18.09,18.17,233286,0
+BSCT.US,D,20221219,000000,18.07,18.07,17.98,18.01,55226,0
+BSCT.US,D,20221220,000000,17.91,17.91,17.86,17.875,164472,0
+BSCT.US,D,20221221,000000,17.94,17.97,17.9203,17.945,118617,0
+BSCT.US,D,20221222,000000,17.96,17.97,17.915,17.965,194568,0
+BSCT.US,D,20221223,000000,17.89,17.95,17.89,17.9338,200557,0
+BSCT.US,D,20221227,000000,17.87,17.88,17.77,17.77,74857,0
+BSCT.US,D,20221228,000000,17.83,17.83,17.75,17.765,65583,0
+BSCT.US,D,20221229,000000,17.78,17.84,17.77,17.84,71436,0
+BSCT.US,D,20221230,000000,17.8189,17.8189,17.74,17.775,94435,0
+BSCT.US,D,20230103,000000,17.91,17.91,17.81,17.8211,40349,0
+BSCT.US,D,20230104,000000,17.93,17.93,17.8821,17.92,36401,0
+BSCT.US,D,20230105,000000,17.81,17.895,17.805,17.88,61268,0
+BSCT.US,D,20230106,000000,17.93,18.1293,17.908,18.125,37871,0
+BSCT.US,D,20230109,000000,18.12,18.2,18.1158,18.16,92108,0
+BSCT.US,D,20230110,000000,18.15,18.15,18.1037,18.15,103303,0
+BSCT.US,D,20230111,000000,18.18,18.25,18.18,18.235,102394,0
+BSCT.US,D,20230112,000000,18.31,18.39,18.25,18.38,100650,0
+BSCT.US,D,20230113,000000,18.36,18.38,18.3026,18.3116,44363,0
+BSCT.US,D,20230117,000000,18.3,18.35,18.28,18.31,70815,0
+BSCT.US,D,20230118,000000,18.51,18.51,18.42,18.4837,97478,0
+BSCT.US,D,20230119,000000,18.41,18.45,18.405,18.41,83857,0
+BSCT.US,D,20230120,000000,18.38,18.38,18.32,18.36,57837,0
+BSCT.US,D,20230123,000000,18.29,18.3,18.26,18.27,60486,0
+BSCT.US,D,20230124,000000,18.31,18.335,18.24,18.325,62521,0
+BSCT.US,D,20230125,000000,18.35,18.36,18.308,18.345,108458,0
+BSCT.US,D,20230126,000000,18.35,18.35,18.285,18.325,86089,0
+BSCT.US,D,20230127,000000,18.28,18.31,18.261,18.295,94166,0
+BSCT.US,D,20230130,000000,18.23,18.27,18.22,18.25,102129,0
+BSCT.US,D,20230131,000000,18.32,18.35,18.263,18.3426,94277,0
+BSCT.US,D,20230201,000000,18.4,18.51,18.32,18.485,100517,0
+BSCT.US,D,20230202,000000,18.57,18.62,18.4858,18.5061,82039,0
+BSCT.US,D,20230203,000000,18.398,18.398,18.3245,18.335,100015,0
+BSCT.US,D,20230206,000000,18.23,18.23,18.17,18.1845,124939,0
+BSCT.US,D,20230207,000000,18.18,18.26,18.15,18.17,88315,0
+BSCT.US,D,20230208,000000,18.17,18.195,18.14,18.18,99244,0
+BSCT.US,D,20230209,000000,18.23,18.23,18.0901,18.095,68482,0
+BSCT.US,D,20230210,000000,18.09,18.09,18.01,18.015,65365,0
+BSCT.US,D,20230213,000000,18.01,18.04,17.99,18.0309,83033,0
+BSCT.US,D,20230214,000000,18,18.02,17.915,17.965,129552,0
+BSCT.US,D,20230215,000000,17.95,17.9545,17.9,17.925,55999,0
+BSCT.US,D,20230216,000000,17.89,17.95,17.86,17.88,54339,0
+BSCT.US,D,20230217,000000,17.85,17.93,17.84,17.91,61635,0
+BSCT.US,D,20230221,000000,17.77,17.77,17.7,17.715,69952,0
+BSCT.US,D,20230222,000000,17.74,17.77,17.72,17.725,129353,0
+BSCT.US,D,20230223,000000,17.74,17.8,17.73,17.795,223827,0
+BSCT.US,D,20230224,000000,17.72,17.72,17.66,17.71,61992,0
+BSCT.US,D,20230227,000000,17.75,17.75,17.72,17.75,36535,0
+BSCT.US,D,20230228,000000,17.7,17.74,17.67,17.74,87187,0
+BSCT.US,D,20230301,000000,17.69,17.698,17.61,17.62,102099,0
+BSCT.US,D,20230302,000000,17.59,17.645,17.575,17.6272,208311,0
+BSCT.US,D,20230303,000000,17.76,17.76,17.66,17.75,947016,0
+BSCT.US,D,20230306,000000,17.77,17.77,17.7121,17.715,260636,0
+BSCT.US,D,20230307,000000,17.7289,17.7289,17.65,17.655,150436,0
+BSCT.US,D,20230308,000000,17.66,17.699,17.5856,17.625,243404,0
+BSCT.US,D,20230309,000000,17.648,17.7194,17.6463,17.6933,241371,0
+BSCT.US,D,20230310,000000,17.8618,17.91,17.8023,17.8958,604340,0
+BSCT.US,D,20230313,000000,18.05,18.185,17.98,18.0376,409221,0
+BSCT.US,D,20230314,000000,18,18.0009,17.88,17.93,255837,0
+BSCT.US,D,20230315,000000,18.09,18.185,18.03,18.11,594894,0
+BSCT.US,D,20230316,000000,18.16,18.16,17.98,18.02,270819,0
+BSCT.US,D,20230317,000000,18.0514,18.22,18.0514,18.17,93560,0
+BSCT.US,D,20230320,000000,18.09,18.12,18.038,18.055,29977,0
+BSCT.US,D,20230321,000000,18.038,18.095,18.0062,18.06,83828,0
+BSCT.US,D,20230322,000000,18.04,18.26,18,18.22,176453,0
+BSCT.US,D,20230323,000000,18.23,18.34,18.23,18.3347,94407,0
+BSCT.US,D,20230324,000000,18.42,18.42,18.33,18.375,72639,0
+BSCT.US,D,20230327,000000,18.212,18.24,18.19,18.205,74338,0
+BSCT.US,D,20230328,000000,18.17,18.1792,18.1201,18.135,64515,0
+BSCT.US,D,20230329,000000,18.11,18.2,18.09,18.16,94593,0
+BSCT.US,D,20230330,000000,18.13,18.192,18.13,18.19,75595,0
+BSCT.US,D,20230331,000000,18.2,18.33,18.2,18.2948,75423,0
+BSCT.US,D,20230403,000000,18.268,18.42,18.268,18.4079,62920,0
+BSCT.US,D,20230404,000000,18.37,18.49,18.37,18.47,64565,0
+BSCT.US,D,20230405,000000,18.52,18.56,18.47,18.505,110551,0
+BSCT.US,D,20230406,000000,18.53,18.53,18.47,18.48,139739,0
+BSCT.US,D,20230410,000000,18.34,18.37,18.3,18.365,120109,0
+BSCT.US,D,20230411,000000,18.36,18.38,18.32,18.365,175922,0
+BSCT.US,D,20230412,000000,18.46,18.46,18.3708,18.395,608508,0
+BSCT.US,D,20230413,000000,18.46,18.46,18.4,18.4055,264171,0
+BSCT.US,D,20230414,000000,18.38,18.38,18.32,18.355,71784,0
+BSCT.US,D,20230417,000000,18.3,18.31,18.265,18.275,66349,0
+BSCT.US,D,20230418,000000,18.29,18.31,18.27,18.29,72807,0
+BSCT.US,D,20230419,000000,18.26,18.26,18.2,18.205,132568,0
+BSCT.US,D,20230420,000000,18.27,18.29,18.26,18.2752,61063,0
+BSCT.US,D,20230421,000000,18.36,18.36,18.25,18.285,67146,0
+BSCT.US,D,20230424,000000,18.23,18.29,18.23,18.29,44398,0
+BSCT.US,D,20230425,000000,18.3686,18.415,18.36,18.4054,135002,0
+BSCT.US,D,20230426,000000,18.41,18.42,18.3198,18.345,72446,0
+BSCT.US,D,20230427,000000,18.31,18.31,18.255,18.255,40134,0
+BSCT.US,D,20230428,000000,18.35,18.36,18.3017,18.3455,55869,0
+BSCT.US,D,20230501,000000,18.28,18.298,18.2,18.2,34532,0
+BSCT.US,D,20230502,000000,18.24,18.375,18.235,18.365,72761,0
+BSCT.US,D,20230503,000000,18.4,18.44,18.38,18.435,179903,0
+BSCT.US,D,20230504,000000,18.4,18.52,18.4,18.46,83692,0
+BSCT.US,D,20230505,000000,18.4,18.4091,18.345,18.375,43962,0
+BSCT.US,D,20230508,000000,18.3,18.319,18.27,18.275,48942,0
+BSCT.US,D,20230509,000000,18.2638,18.3,18.2601,18.285,64616,0
+BSCT.US,D,20230510,000000,18.34,18.406,18.34,18.405,68799,0
+BSCT.US,D,20230511,000000,18.47,18.47,18.4,18.405,100246,0
+BSCT.US,D,20230512,000000,18.412,18.415,18.31,18.3286,115649,0
+BSCT.US,D,20230515,000000,18.28,18.3,18.2744,18.295,78566,0
+BSCT.US,D,20230516,000000,18.26,18.26,18.2163,18.235,83324,0
+BSCT.US,D,20230517,000000,18.26,18.26,18.17,18.175,109508,0
+BSCT.US,D,20230518,000000,18.13,18.13,18.0897,18.1,54644,0
+BSCT.US,D,20230519,000000,18.1,18.125,18.06,18.075,77198,0
+BSCT.US,D,20230522,000000,18.04,18.04,17.99,18.01,41483,0
+BSCT.US,D,20230523,000000,17.995,18.04,17.98,18.035,72470,0
+BSCT.US,D,20230524,000000,18.05,18.05,17.968,17.985,67595,0
+BSCT.US,D,20230525,000000,17.95,17.95,17.89,17.89,71438,0
+BSCT.US,D,20230526,000000,17.87,17.91,17.84,17.9,106753,0
+BSCT.US,D,20230530,000000,17.97,18.03,17.9501,18.03,66985,0
+BSCT.US,D,20230531,000000,18.04,18.09,18.0073,18.073,76696,0
+BSCT.US,D,20230601,000000,18.12,18.145,18.1,18.13,53034,0
+BSCT.US,D,20230602,000000,18.1,18.1,18.04,18.05,44942,0
+BSCT.US,D,20230605,000000,18.03,18.065,17.97,18.055,47842,0
+BSCT.US,D,20230606,000000,18.07,18.07,17.9999,18.04,71711,0
+BSCT.US,D,20230607,000000,18.02,18.028,17.91,17.935,222499,0
+BSCT.US,D,20230608,000000,17.97,18.035,17.97,18.035,138522,0
+BSCT.US,D,20230609,000000,17.97,18.05,17.95,17.95,274275,0
+BSCT.US,D,20230612,000000,17.99,18.01,17.9431,18.0058,148232,0
+BSCT.US,D,20230613,000000,18.05,18.05,17.91,17.925,207085,0
+BSCT.US,D,20230614,000000,17.98,18.02,17.88,17.93,109562,0
+BSCT.US,D,20230615,000000,17.99,18.06,17.99,18.055,212560,0
+BSCT.US,D,20230616,000000,17.99,18.02,17.975,18.01,84277,0
+BSCT.US,D,20230620,000000,17.96,18,17.96,17.985,71508,0
+BSCT.US,D,20230621,000000,17.96,18,17.925,17.99,132699,0
+BSCT.US,D,20230622,000000,17.96,17.96,17.9013,17.93,86066,0
+BSCT.US,D,20230623,000000,18.02,18.02,17.9298,17.955,91415,0
+BSCT.US,D,20230626,000000,17.9785,18,17.97,18,66297,0
+BSCT.US,D,20230627,000000,18,18,17.929,17.94,70636,0
+BSCT.US,D,20230628,000000,17.98,18.01,17.955,18.0053,225716,0
+BSCT.US,D,20230629,000000,17.9,17.905,17.87,17.9,87397,0
+BSCT.US,D,20230630,000000,17.92,17.96,17.895,17.9453,217793,0
+BSCT.US,D,20230703,000000,17.96,17.9899,17.9266,17.9345,30521,0
+BSCT.US,D,20230705,000000,17.95,17.95,17.85,17.86,149026,0
+BSCT.US,D,20230706,000000,17.76,17.76,17.67,17.745,77771,0
+BSCT.US,D,20230707,000000,17.74,17.8099,17.74,17.77,46432,0
+BSCT.US,D,20230710,000000,17.76,17.87,17.76,17.865,64980,0
+BSCT.US,D,20230711,000000,17.88,17.91,17.87,17.885,132780,0
+BSCT.US,D,20230712,000000,18.03,18.07,18.01,18.07,225455,0
+BSCT.US,D,20230713,000000,18.14,18.18,18.1345,18.1748,212464,0
+BSCT.US,D,20230714,000000,18.13,18.15,18.0617,18.065,144227,0
+BSCT.US,D,20230717,000000,18.06,18.09,18.0537,18.085,79998,0
+BSCT.US,D,20230718,000000,18.16,18.16,18.09,18.095,134960,0
+BSCT.US,D,20230719,000000,18.15,18.15,18.101,18.135,113966,0
+BSCT.US,D,20230720,000000,18.06,18.06,18.0028,18.045,77001,0
+BSCT.US,D,20230721,000000,18.06,18.07,18.05,18.055,55637,0
+BSCT.US,D,20230724,000000,18.029,18.04,17.96,17.96,90892,0
+BSCT.US,D,20230725,000000,17.93,17.956,17.92,17.9508,74922,0
+BSCT.US,D,20230726,000000,17.99,18.04,17.96,18.03,102753,0
+BSCT.US,D,20230727,000000,17.99,18.019,17.88,17.915,110357,0
+BSCT.US,D,20230728,000000,17.97,17.989,17.94,17.975,100552,0
+BSCT.US,D,20230731,000000,17.99,18.04,17.975,18.02,177528,0
+BSCT.US,D,20230801,000000,17.96,17.98,17.92,17.9259,165387,0
+BSCT.US,D,20230802,000000,17.9,17.91,17.86,17.895,184866,0
+BSCT.US,D,20230803,000000,17.825,17.86,17.81,17.845,48952,0
+BSCT.US,D,20230804,000000,17.91,18,17.91,17.9847,46641,0
+BSCT.US,D,20230807,000000,17.99,18,17.96,17.995,69345,0
+BSCT.US,D,20230808,000000,18.03,18.0399,18,18.015,465181,0
+BSCT.US,D,20230809,000000,18.01,18.03,17.9925,18.005,73022,0
+BSCT.US,D,20230810,000000,18.02,18.048,17.9,17.9134,97233,0
+BSCT.US,D,20230811,000000,17.86,17.8999,17.84,17.845,62714,0
+BSCT.US,D,20230814,000000,17.83,17.84,17.7982,17.815,48724,0
+BSCT.US,D,20230815,000000,17.83,17.8329,17.7621,17.775,46472,0
+BSCT.US,D,20230816,000000,17.8,17.82,17.715,17.74,76723,0
+BSCT.US,D,20230817,000000,17.74,17.75,17.68,17.705,71331,0
+BSCT.US,D,20230818,000000,17.71,17.78,17.71,17.76,237736,0
+BSCT.US,D,20230821,000000,17.66,17.669,17.61,17.63,66647,0
+BSCT.US,D,20230822,000000,17.63,17.65,17.61,17.61,74178,0
+BSCT.US,D,20230823,000000,17.71,17.7873,17.71,17.77,135495,0
+BSCT.US,D,20230824,000000,17.74,17.755,17.7107,17.7234,167606,0
+BSCT.US,D,20230825,000000,17.72,17.73,17.662,17.6985,98544,0
+BSCT.US,D,20230828,000000,17.73,17.75,17.71,17.75,58638,0
+BSCT.US,D,20230829,000000,17.74,17.87,17.7315,17.865,87600,0
+BSCT.US,D,20230830,000000,17.88,17.89,17.85,17.855,101810,0
+BSCT.US,D,20230831,000000,17.89,17.9085,17.86,17.895,136374,0
+BSCT.US,D,20230901,000000,17.909,17.91,17.83,17.86,80705,0
+BSCT.US,D,20230905,000000,17.82,17.82,17.77,17.775,135580,0
+BSCT.US,D,20230906,000000,17.77,17.78,17.7,17.72,70028,0
+BSCT.US,D,20230907,000000,17.74,17.78,17.7232,17.775,92579,0
+BSCT.US,D,20230908,000000,17.83,17.83,17.765,17.775,76083,0
+BSCT.US,D,20230911,000000,17.78,17.78,17.7452,17.765,56253,0
+BSCT.US,D,20230912,000000,17.76,17.77,17.74,17.755,49510,0
+BSCT.US,D,20230913,000000,17.75,17.8,17.7401,17.77,96243,0
+BSCT.US,D,20230914,000000,17.82,17.82,17.77,17.785,132019,0
+BSCT.US,D,20230915,000000,17.75,17.76,17.73,17.75,66697,0
+BSCT.US,D,20230918,000000,17.67,17.6932,17.6615,17.685,80073,0
+BSCT.US,D,20230919,000000,17.67,17.67,17.6301,17.645,145035,0
+BSCT.US,D,20230920,000000,17.7,17.71,17.62,17.62,149446,0
+BSCT.US,D,20230921,000000,17.565,17.6,17.55,17.57,111641,0
+BSCT.US,D,20230922,000000,17.59,17.63,17.58,17.63,92947,0
+BSCT.US,D,20230925,000000,17.58,17.6,17.55,17.58,153132,0
+BSCT.US,D,20230926,000000,17.59,17.59,17.53,17.545,195270,0
+BSCT.US,D,20230927,000000,17.59,17.59,17.44,17.465,346117,0
+BSCT.US,D,20230928,000000,17.49,17.53,17.438,17.53,129314,0
+BSCT.US,D,20230929,000000,17.57,17.59,17.52,17.525,50440,0
+BSCT.US,D,20231002,000000,17.45,17.47,17.41,17.41,210895,0
+BSCT.US,D,20231003,000000,17.4,17.42,17.31,17.31,295196,0
+BSCT.US,D,20231004,000000,17.38,17.42,17.334,17.42,118314,0
+BSCT.US,D,20231005,000000,17.47,17.47,17.4,17.43,135304,0
+BSCT.US,D,20231006,000000,17.35,17.4,17.3214,17.39,136678,0
+BSCT.US,D,20231009,000000,17.4699,17.55,17.456,17.545,98530,0
+BSCT.US,D,20231010,000000,17.5,17.57,17.485,17.535,67090,0
+BSCT.US,D,20231011,000000,17.59,17.59,17.51,17.55,115868,0
+BSCT.US,D,20231012,000000,17.52,17.5329,17.4501,17.475,193235,0
+BSCT.US,D,20231013,000000,17.55,17.56,17.4941,17.515,63048,0
+BSCT.US,D,20231016,000000,17.49,17.49,17.45,17.455,88566,0
+BSCT.US,D,20231017,000000,17.37,17.37,17.3,17.32,110734,0
+BSCT.US,D,20231018,000000,17.3,17.31,17.24,17.24,71344,0
+BSCT.US,D,20231019,000000,17.22,17.2679,17.2,17.225,145105,0
+BSCT.US,D,20231020,000000,17.26,17.3,17.26,17.3,85473,0
+BSCT.US,D,20231023,000000,17.24,17.31,17.185,17.3,75312,0
+BSCT.US,D,20231024,000000,17.305,17.3287,17.27,17.3,123924,0
+BSCT.US,D,20231025,000000,17.27,17.39,17.22,17.25,306321,0
+BSCT.US,D,20231026,000000,17.26,17.33,17.26,17.325,100999,0
+BSCT.US,D,20231027,000000,17.33,17.33,17.3,17.32,67412,0
+BSCT.US,D,20231030,000000,17.32,17.325,17.28,17.315,192768,0
+BSCT.US,D,20231031,000000,17.3,17.33,17.29,17.31,109760,0
+BSCT.US,D,20231101,000000,17.33,17.46,17.3184,17.455,239334,0
+BSCT.US,D,20231102,000000,17.55,17.55,17.4992,17.515,202567,0
+BSCT.US,D,20231103,000000,17.65,17.69,17.62,17.63,135862,0
+BSCT.US,D,20231106,000000,17.61,17.61,17.54,17.56,94927,0
+BSCT.US,D,20231107,000000,17.57,17.63,17.56,17.6,105184,0
+BSCT.US,D,20231108,000000,17.63,17.64,17.6081,17.61,121403,0
+BSCT.US,D,20231109,000000,17.6079,17.61,17.52,17.52,115003,0
+BSCT.US,D,20231110,000000,17.62,17.62,17.54,17.58,113671,0
+BSCT.US,D,20231113,000000,17.56,17.58,17.51,17.56,107847,0
+BSCT.US,D,20231114,000000,17.79,17.8,17.765,17.77,179365,0
+BSCT.US,D,20231115,000000,17.76,17.76,17.7,17.71,163778,0
+BSCT.US,D,20231116,000000,17.81,17.83,17.78,17.82,343006,0
+BSCT.US,D,20231117,000000,17.83,17.84,17.7988,17.82,286094,0
+BSCT.US,D,20231120,000000,17.77,17.7999,17.75,17.79,186311,0
+BSCT.US,D,20231121,000000,17.81,17.825,17.8,17.82,266941,0
+BSCT.US,D,20231122,000000,17.84,17.86,17.8,17.84,127134,0
+BSCT.US,D,20231124,000000,17.81,17.82,17.7901,17.815,21606,0
+BSCT.US,D,20231127,000000,17.85,17.89,17.82,17.89,135583,0
+BSCT.US,D,20231128,000000,17.89,17.98,17.87,17.98,149757,0
+BSCT.US,D,20231129,000000,18.06,18.0764,18.03,18.06,420530,0
+BSCT.US,D,20231130,000000,18.06,18.06,17.99,18.03,146047,0
+BSCT.US,D,20231201,000000,18.02,18.158,18.01,18.14,171357,0
+BSCT.US,D,20231204,000000,18.12,18.13,18.07,18.09,949899,0
+BSCT.US,D,20231205,000000,18.11,18.15,18.0938,18.14,276332,0
+BSCT.US,D,20231206,000000,18.18,18.18,18.14,18.15,261093,0
+BSCT.US,D,20231207,000000,18.16,18.1953,18.1443,18.17,145852,0
+BSCT.US,D,20231208,000000,18.09,18.105,18.065,18.08,243724,0
+BSCT.US,D,20231211,000000,18.065,18.08,18.04,18.08,205594,0
+BSCT.US,D,20231212,000000,18.11,18.14,18.08,18.14,191292,0
+BSCT.US,D,20231213,000000,18.18,18.39,18.1631,18.37,517259,0
+BSCT.US,D,20231214,000000,18.46,18.51,18.45,18.46,441376,0
+BSCT.US,D,20231215,000000,18.43,18.46,18.42,18.435,582266,0
+BSCT.US,D,20231218,000000,18.4,18.4,18.35,18.355,1377414,0
+BSCT.US,D,20231219,000000,18.41,18.41,18.3525,18.37,170284,0
+BSCT.US,D,20231220,000000,18.43,18.43,18.375,18.43,483516,0
+BSCT.US,D,20231221,000000,18.46,18.47,18.42,18.44,612992,0
+BSCT.US,D,20231222,000000,18.48,18.48,18.44,18.45,360396,0
+BSCT.US,D,20231226,000000,18.46,18.47,18.4231,18.46,202875,0
+BSCT.US,D,20231227,000000,18.5,18.57,18.4852,18.57,161814,0
+BSCT.US,D,20231228,000000,18.55,18.56,18.52,18.54,210060,0
+BSCT.US,D,20231229,000000,18.52,18.55,18.51,18.545,173658,0
+BSCT.US,D,20240102,000000,18.45,18.47,18.4272,18.44,229774,0
+BSCT.US,D,20240103,000000,18.38,18.45,18.36,18.44,262295,0
+BSCT.US,D,20240104,000000,18.38,18.39,18.36,18.385,202577,0
+BSCT.US,D,20240105,000000,18.34,18.44,18.34,18.35,191411,0
+BSCT.US,D,20240108,000000,18.41,18.44,18.37,18.4,263108,0
+BSCT.US,D,20240109,000000,18.43,18.43,18.39,18.42,738228,0
+BSCT.US,D,20240110,000000,18.45,18.465,18.39,18.41,188776,0
+BSCT.US,D,20240111,000000,18.43,18.51,18.415,18.5,244115,0
+BSCT.US,D,20240112,000000,18.54,18.58,18.52,18.56,543991,0
+BSCT.US,D,20240116,000000,18.5,18.58,18.43,18.44,299792,0
+BSCT.US,D,20240117,000000,18.4,18.41,18.37,18.39,349773,0
+BSCT.US,D,20240118,000000,18.43,18.43,18.36,18.37,187247,0
+BSCT.US,D,20240119,000000,18.36,18.38,18.325,18.37,144690,0
+BSCT.US,D,20240122,000000,18.35,18.35,18.33,18.3347,134251,0
+BSCT.US,D,20240123,000000,18.33,18.33,18.285,18.31,395872,0
+BSCT.US,D,20240124,000000,18.37,18.37,18.28,18.29,154680,0
+BSCT.US,D,20240125,000000,18.37,18.37,18.32,18.36,160327,0
+BSCT.US,D,20240126,000000,18.37,18.37,18.32,18.33,787938,0
+BSCT.US,D,20240129,000000,18.41,18.41,18.37,18.385,159982,0
+BSCT.US,D,20240130,000000,18.38,18.4,18.34,18.385,177990,0
+BSCT.US,D,20240131,000000,18.45,18.4899,18.42,18.47,304965,0
+BSCT.US,D,20240201,000000,18.49,18.54,18.47,18.52,153629,0
+BSCT.US,D,20240202,000000,18.39,18.41,18.36,18.41,263093,0
+BSCT.US,D,20240205,000000,18.34,18.35,18.28,18.305,159890,0
+BSCT.US,D,20240206,000000,18.34,18.39,18.3159,18.37,382991,0
+BSCT.US,D,20240207,000000,18.36,18.41,18.349,18.36,298189,0
+BSCT.US,D,20240208,000000,18.33,18.34,18.3,18.315,165704,0
+BSCT.US,D,20240209,000000,18.28,18.31,18.2655,18.31,316564,0
+BSCT.US,D,20240212,000000,18.31,18.33,18.29,18.325,507151,0
+BSCT.US,D,20240213,000000,18.22,18.23,18.16,18.18,224520,0
+BSCT.US,D,20240214,000000,18.23,18.24,18.195,18.24,431887,0
+BSCT.US,D,20240215,000000,18.31,18.31,18.25,18.29,2786153,0
+BSCT.US,D,20240216,000000,18.2,18.23,18.19,18.225,328563,0
+BSCT.US,D,20240220,000000,18.27,18.27,18.2,18.215,410824,0
+BSCT.US,D,20240221,000000,18.23,18.23,18.16,18.19,255323,0
+BSCT.US,D,20240222,000000,18.17,18.186,18.15,18.15,308218,0
+BSCT.US,D,20240223,000000,18.17,18.21,18.16,18.19,816751,0
+BSCT.US,D,20240226,000000,18.2,18.2,18.13,18.14,362725,0
+BSCT.US,D,20240227,000000,18.16,18.1693,18.13,18.14,139650,0
+BSCT.US,D,20240228,000000,18.14,18.16,18.12,18.14,203456,0
+BSCT.US,D,20240229,000000,18.18,18.2,18.15,18.17,266372,0
+BSCT.US,D,20240301,000000,18.16,18.26,18.119,18.255,200927,0
+BSCT.US,D,20240304,000000,18.23,18.23,18.21,18.225,176696,0
+BSCT.US,D,20240305,000000,18.27,18.2887,18.25,18.28,178405,0
+BSCT.US,D,20240306,000000,18.31,18.34,18.28,18.3,140067,0
+BSCT.US,D,20240307,000000,18.33,18.35,18.31,18.35,206228,0
+BSCT.US,D,20240308,000000,18.38,18.4,18.36,18.37,146485,0
+BSCT.US,D,20240311,000000,18.39,18.39,18.34,18.36,155214,0
+BSCT.US,D,20240312,000000,18.36,18.36,18.31,18.315,222242,0
+BSCT.US,D,20240313,000000,18.3,18.32,18.29,18.3,378376,0
+BSCT.US,D,20240314,000000,18.26,18.26,18.21,18.22,325612,0
+BSCT.US,D,20240315,000000,18.21,18.22,18.19,18.21,157529,0
+BSCT.US,D,20240318,000000,18.16,18.16,18.13,18.13,126999,0
+BSCT.US,D,20240319,000000,18.17,18.2,18.16,18.195,207738,0
+BSCT.US,D,20240320,000000,18.19,18.24,18.18,18.24,174285,0
+BSCT.US,D,20240321,000000,18.26,18.26,18.23,18.24,172839,0
+BSCT.US,D,20240322,000000,18.31,18.31,18.27,18.285,232611,0
+BSCT.US,D,20240325,000000,18.29,18.29,18.25,18.26,208294,0
+BSCT.US,D,20240326,000000,18.23,18.25,18.22,18.25,367276,0
+BSCT.US,D,20240327,000000,18.26,18.31,18.25,18.31,390105,0
+BSCT.US,D,20240328,000000,18.295,18.31,18.28,18.3,243504,0
+BSCT.US,D,20240401,000000,18.28,18.28,18.18,18.2,278570,0
+BSCT.US,D,20240402,000000,18.21,18.21,18.15,18.2,877046,0
+BSCT.US,D,20240403,000000,18.18,18.22,18.15,18.22,217225,0
+BSCT.US,D,20240404,000000,18.32,18.32,18.19,18.22,184446,0
+BSCT.US,D,20240405,000000,18.18,18.215,18.17,18.17,169047,0
+BSCT.US,D,20240408,000000,18.17,18.17,18.1404,18.145,211178,0
+BSCT.US,D,20240409,000000,18.2,18.215,18.18,18.195,175136,0
+BSCT.US,D,20240410,000000,18.07,18.07,18,18.015,214855,0
+BSCT.US,D,20240411,000000,18.06,18.06,17.99,18.01,191384,0
+BSCT.US,D,20240412,000000,18.06,18.08,18.04,18.0549,191797,0
+BSCT.US,D,20240415,000000,17.99,17.99,17.94,17.95,231842,0
+BSCT.US,D,20240416,000000,17.93,17.93,17.88,17.915,184366,0
+BSCT.US,D,20240417,000000,17.97,18.01,17.9413,17.98,313077,0
+BSCT.US,D,20240418,000000,17.97,17.97,17.9223,17.93,148680,0
+BSCT.US,D,20240419,000000,17.97,17.97,17.9496,17.955,155265,0
+BSCT.US,D,20240422,000000,17.9,17.9201,17.88,17.915,136074,0
+BSCT.US,D,20240423,000000,17.89,17.99,17.89,17.96,180687,0
+BSCT.US,D,20240424,000000,17.94,17.94,17.9,17.91,331317,0
+BSCT.US,D,20240425,000000,17.85,17.89,17.84,17.885,375966,0
+BSCT.US,D,20240426,000000,17.91,17.93,17.91,17.915,394996,0
+BSCT.US,D,20240429,000000,17.96,17.9783,17.94,17.965,341847,0
+BSCT.US,D,20240430,000000,17.93,17.94,17.9,17.91,545472,0
+BSCT.US,D,20240501,000000,17.93,18.01,17.915,17.97,260988,0
+BSCT.US,D,20240502,000000,17.99,18.05,17.96,18.05,471235,0
+BSCT.US,D,20240503,000000,18.15,18.15,18.09,18.13,176406,0
+BSCT.US,D,20240506,000000,18.15,18.16,18.125,18.15,510313,0
+BSCT.US,D,20240507,000000,18.18,18.19,18.14,18.15,249173,0
+BSCT.US,D,20240508,000000,18.13,18.14,18.118,18.13,210054,0
+BSCT.US,D,20240509,000000,18.13,18.15,18.11,18.14,232526,0
+BSCT.US,D,20240510,000000,18.13,18.13,18.09,18.11,194288,0
+BSCT.US,D,20240513,000000,18.13,18.14,18.1,18.11,173411,0
+BSCT.US,D,20240514,000000,18.12,18.15,18.12,18.145,131290,0
+BSCT.US,D,20240515,000000,18.21,18.2486,18.2,18.2349,181601,0
+BSCT.US,D,20240516,000000,18.24,18.24,18.19,18.2,403483,0
+BSCT.US,D,20240517,000000,18.19,18.205,18.18,18.18,136474,0
+BSCT.US,D,20240520,000000,18.11,18.1185,18.095,18.11,310376,0
+BSCT.US,D,20240521,000000,18.12,18.14,18.12,18.13,214351,0
+BSCT.US,D,20240522,000000,18.1,18.125,18.09,18.1,375830,0
+BSCT.US,D,20240523,000000,18.1,18.1,18.03,18.05,199776,0
+BSCT.US,D,20240524,000000,18.05,18.07,18.0312,18.07,281675,0
+BSCT.US,D,20240528,000000,18.1,18.1,18.02,18.02,245601,0
+BSCT.US,D,20240529,000000,18.03,18.03,17.965,17.975,149317,0
+BSCT.US,D,20240530,000000,18.03,18.05,18.01,18.05,150923,0
+BSCT.US,D,20240531,000000,18.08,18.1098,18.07,18.1,249343,0
+BSCT.US,D,20240603,000000,18.12,18.18,18.12,18.18,179355,0
+BSCT.US,D,20240604,000000,18.21,18.23,18.1901,18.215,267019,0
+BSCT.US,D,20240605,000000,18.23,18.25,18.2,18.25,280122,0
+BSCT.US,D,20240606,000000,18.25,18.26,18.24,18.24,918031,0
+BSCT.US,D,20240607,000000,18.17,18.17,18.1399,18.14,431392,0
+BSCT.US,D,20240610,000000,18.14,18.14,18.12,18.14,211628,0
+BSCT.US,D,20240611,000000,18.13,18.19,18.13,18.17,302330,0
+BSCT.US,D,20240612,000000,18.31,18.3288,18.24,18.24,250767,0
+BSCT.US,D,20240613,000000,18.29,18.33,18.29,18.3,253742,0
+BSCT.US,D,20240614,000000,18.28,18.3199,18.27,18.295,319373,0
+BSCT.US,D,20240617,000000,18.26,18.26,18.24,18.24,214845,0
+BSCT.US,D,20240618,000000,18.3,18.31,18.27,18.2966,297766,0
+BSCT.US,D,20240620,000000,18.26,18.28,18.25,18.27,226320,0
+BSCT.US,D,20240621,000000,18.3,18.3,18.2596,18.275,297936,0
+BSCT.US,D,20240624,000000,18.22,18.22,18.2,18.21,478001,0
+BSCT.US,D,20240625,000000,18.21,18.21,18.185,18.2,387315,0
+BSCT.US,D,20240626,000000,18.14,18.165,18.14,18.16,289606,0
+BSCT.US,D,20240627,000000,18.17,18.195,18.17,18.18,218064,0
+BSCT.US,D,20240628,000000,18.23,18.23,18.15,18.16,333276,0
+BSCT.US,D,20240701,000000,18.13,18.14,18.09,18.12,608502,0
+BSCT.US,D,20240702,000000,18.17,18.18,18.14,18.17,487568,0
+BSCT.US,D,20240703,000000,18.17,18.2395,18.17,18.22,118817,0
+BSCT.US,D,20240705,000000,18.29,18.32,18.27,18.31,190320,0
+BSCT.US,D,20240708,000000,18.3,18.32,18.28,18.31,289058,0
+BSCT.US,D,20240709,000000,18.3,18.3,18.27,18.29,196247,0
+BSCT.US,D,20240710,000000,18.31,18.319,18.29,18.305,292047,0
+BSCT.US,D,20240711,000000,18.4,18.4,18.37,18.4,445257,0
+BSCT.US,D,20240712,000000,18.41,18.43,18.38,18.43,256171,0
+BSCT.US,D,20240715,000000,18.41,18.43,18.39,18.4,359885,0
+BSCT.US,D,20240716,000000,18.41,18.4399,18.39,18.435,320440,0
+BSCT.US,D,20240717,000000,18.41,18.45,18.4,18.43,449345,0
+BSCT.US,D,20240718,000000,18.42,18.445,18.4,18.4,243499,0
+BSCT.US,D,20240719,000000,18.44,18.44,18.37,18.38,152065,0
+BSCT.US,D,20240722,000000,18.32,18.32,18.28,18.3,299169,0
+BSCT.US,D,20240723,000000,18.31,18.3287,18.3,18.31,472568,0
+BSCT.US,D,20240724,000000,18.34,18.3493,18.28,18.28,309952,0
+BSCT.US,D,20240725,000000,18.31,18.33,18.29,18.3,357774,0
+BSCT.US,D,20240726,000000,18.37,18.37,18.335,18.36,287268,0
+BSCT.US,D,20240729,000000,18.38,18.39,18.36,18.38,265071,0
+BSCT.US,D,20240730,000000,18.47,18.47,18.365,18.39,616755,0
+BSCT.US,D,20240731,000000,18.47,18.47,18.39,18.47,794854,0
+BSCT.US,D,20240801,000000,18.55,18.55,18.48,18.53,315166,0
+BSCT.US,D,20240802,000000,18.53,18.6691,18.53,18.66,632192,0
+BSCT.US,D,20240805,000000,18.69,18.7,18.6,18.63,383408,0
+BSCT.US,D,20240806,000000,18.61,18.61,18.56,18.56,247867,0
+BSCT.US,D,20240807,000000,18.58,18.58,18.515,18.525,234317,0
+BSCT.US,D,20240808,000000,18.51,18.54,18.4901,18.51,353108,0
+BSCT.US,D,20240809,000000,18.58,18.58,18.54,18.56,223496,0
+BSCT.US,D,20240812,000000,18.55,18.59,18.535,18.58,225034,0
+BSCT.US,D,20240813,000000,18.63,18.66,18.6201,18.65,317635,0
+BSCT.US,D,20240814,000000,18.68,18.7,18.66,18.68,219487,0
+BSCT.US,D,20240815,000000,18.6,18.62,18.59,18.62,252785,0
+BSCT.US,D,20240816,000000,18.64,18.659,18.6113,18.655,260415,0
+BSCT.US,D,20240819,000000,18.58,18.6,18.57,18.58,286270,0
+BSCT.US,D,20240820,000000,18.63,18.63,18.605,18.63,321254,0
+BSCT.US,D,20240821,000000,18.65,18.69,18.63,18.665,345341,0
+BSCT.US,D,20240822,000000,18.66,18.66,18.6,18.625,268797,0
+BSCT.US,D,20240823,000000,18.67,18.71,18.64,18.71,382692,0
+BSCT.US,D,20240826,000000,18.73,18.73,18.685,18.69,357561,0
+BSCT.US,D,20240827,000000,18.67,18.71,18.66,18.71,546069,0
+BSCT.US,D,20240828,000000,18.7,18.7179,18.69,18.7,380000,0
+BSCT.US,D,20240829,000000,18.69,18.69,18.67,18.69,285736,0
+BSCT.US,D,20240830,000000,18.68,18.7,18.66,18.67,346047,0
+BSCT.US,D,20240903,000000,18.71,18.729,18.69,18.72,496939,0
+BSCT.US,D,20240904,000000,18.72,18.78,18.72,18.78,743139,0
+BSCT.US,D,20240905,000000,18.81,18.81,18.76,18.81,950599,0
+BSCT.US,D,20240906,000000,18.82,18.87,18.785,18.825,401514,0
+BSCT.US,D,20240909,000000,18.83,18.85,18.81,18.84,240334,0
+BSCT.US,D,20240910,000000,18.85,18.88,18.8385,18.87,392071,0
+BSCT.US,D,20240911,000000,18.83,18.8895,18.83,18.87,404869,0
+BSCT.US,D,20240912,000000,18.86,18.865,18.82,18.86,319454,0
+BSCT.US,D,20240913,000000,18.9,18.91,18.88,18.9,365351,0
+BSCT.US,D,20240916,000000,18.9,18.93,18.89,18.92,228316,0
+BSCT.US,D,20240917,000000,18.92,18.92,18.89,18.92,385308,0
+BSCT.US,D,20240918,000000,18.9,18.96,18.87,18.89,487685,0
+BSCT.US,D,20240919,000000,18.9,18.9179,18.88,18.91,562734,0
+BSCT.US,D,20240920,000000,18.89,18.93,18.865,18.92,715894,0
+BSCT.US,D,20240923,000000,18.83,18.8599,18.81,18.83,361704,0
+BSCT.US,D,20240924,000000,18.83,18.87,18.8147,18.87,395965,0
+BSCT.US,D,20240925,000000,18.85,18.85,18.82,18.82,299325,0
+BSCT.US,D,20240926,000000,18.83,18.83,18.78,18.8,467731,0
+BSCT.US,D,20240927,000000,18.84,18.86,18.82,18.85,457656,0
+BSCT.US,D,20240930,000000,18.86,18.86,18.8,18.81,324058,0
+BSCT.US,D,20241001,000000,18.83,18.88,18.83,18.86,360820,0
+BSCT.US,D,20241002,000000,18.81,18.85,18.81,18.84,359677,0
+BSCT.US,D,20241003,000000,18.82,18.82,18.78,18.78,657324,0
+BSCT.US,D,20241004,000000,18.71,18.71,18.67,18.68,372940,0
+BSCT.US,D,20241007,000000,18.65,18.65,18.63,18.64,445463,0
+BSCT.US,D,20241008,000000,18.62,18.66,18.62,18.65,729559,0
+BSCT.US,D,20241009,000000,18.66,18.66,18.62,18.64,310366,0
+BSCT.US,D,20241010,000000,18.65,18.65,18.6019,18.64,1569708,0
+BSCT.US,D,20241011,000000,18.65,18.67,18.6315,18.67,258792,0
+BSCT.US,D,20241014,000000,18.68,18.68,18.62,18.65,222711,0
+BSCT.US,D,20241015,000000,18.69,18.69,18.67,18.68,730172,0
+BSCT.US,D,20241016,000000,18.72,18.72,18.7,18.71,316511,0
+BSCT.US,D,20241017,000000,18.68,18.68,18.6513,18.665,400515,0
+BSCT.US,D,20241018,000000,18.68,18.7,18.66,18.68,619589,0
+BSCT.US,D,20241021,000000,18.57,18.58,18.52,18.53,404961,0
+BSCT.US,D,20241022,000000,18.54,18.54,18.4939,18.52,525091,0
+BSCT.US,D,20241023,000000,18.47,18.4899,18.452,18.47,494604,0
+BSCT.US,D,20241024,000000,18.52,18.52,18.48,18.5,473399,0
+BSCT.US,D,20241025,000000,18.55,18.55,18.47,18.48,393802,0
+BSCT.US,D,20241028,000000,18.5,18.5,18.44,18.47,466308,0
+BSCT.US,D,20241029,000000,18.43,18.48,18.41,18.48,616985,0
+BSCT.US,D,20241030,000000,18.5,18.505,18.43,18.44,350234,0
+BSCT.US,D,20241031,000000,18.42,18.44,18.38,18.42,280234,0
+BSCT.US,D,20241101,000000,18.45,18.46,18.38,18.385,1729826,0
+BSCT.US,D,20241104,000000,18.46,18.47,18.4209,18.44,362465,0
+BSCT.US,D,20241105,000000,18.44,18.47,18.39,18.46,501260,0
+BSCT.US,D,20241106,000000,18.39,18.43,18.37,18.41,639565,0
+BSCT.US,D,20241107,000000,18.49,18.51,18.4446,18.51,858967,0
+BSCT.US,D,20241108,000000,18.5,18.53,18.48,18.49,395655,0
+BSCT.US,D,20241111,000000,18.48,18.48,18.4501,18.47,280650,0
+BSCT.US,D,20241112,000000,18.44,18.44,18.39,18.41,388680,0
+BSCT.US,D,20241113,000000,18.47,18.47,18.4,18.42,444373,0
+BSCT.US,D,20241114,000000,18.43,18.43,18.3699,18.39,538286,0
+BSCT.US,D,20241115,000000,18.36,18.43,18.3306,18.42,341106,0
+BSCT.US,D,20241118,000000,18.34,18.37,18.33,18.36,443165,0
+BSCT.US,D,20241119,000000,18.39,18.4,18.37,18.39,273977,0
+BSCT.US,D,20241120,000000,18.36,18.385,18.34,18.36,573678,0
+BSCT.US,D,20241121,000000,18.38,18.39,18.34,18.355,406900,0
+BSCT.US,D,20241122,000000,18.37,18.37,18.3313,18.35,316106,0
+BSCT.US,D,20241125,000000,18.45,18.45,18.42,18.45,379340,0
+BSCT.US,D,20241126,000000,18.45,18.45,18.4,18.435,555930,0
+BSCT.US,D,20241127,000000,18.48,18.49,18.45,18.47,1200062,0
+BSCT.US,D,20241129,000000,18.51,18.53,18.5,18.53,215085,0
+BSCT.US,D,20241202,000000,18.62,18.62,18.4901,18.54,329660,0
+BSCT.US,D,20241203,000000,18.56,18.56,18.51,18.515,409522,0
+BSCT.US,D,20241204,000000,18.51,18.56,18.5,18.56,380179,0
+BSCT.US,D,20241205,000000,18.53,18.55,18.5108,18.545,330561,0
+BSCT.US,D,20241206,000000,18.58,18.599,18.56,18.59,472294,0
+BSCT.US,D,20241209,000000,18.58,18.58,18.56,18.57,312864,0
+BSCT.US,D,20241210,000000,18.56,18.57,18.54,18.56,442431,0
+BSCT.US,D,20241211,000000,18.65,18.65,18.54,18.55,673230,0
+BSCT.US,D,20241212,000000,18.54,18.55,18.5001,18.52,384584,0
+BSCT.US,D,20241213,000000,18.5,18.5,18.46,18.47,706970,0
+BSCT.US,D,20241216,000000,18.49,18.49,18.4619,18.48,313241,0
+BSCT.US,D,20241217,000000,18.47,18.48,18.4537,18.46,430527,0
+BSCT.US,D,20241218,000000,18.48,18.49,18.33,18.34,1431905,0
+BSCT.US,D,20241219,000000,18.35,18.355,18.3027,18.34,1909112,0
+BSCT.US,D,20241220,000000,18.38,18.4,18.36,18.37,2498942,0
+BSCT.US,D,20241223,000000,18.31,18.31,18.26,18.28,2793951,0
+BSCT.US,D,20241224,000000,18.28,18.3,18.252,18.28,748964,0
+BSCT.US,D,20241226,000000,18.27,18.32,18.2501,18.32,869713,0
+BSCT.US,D,20241227,000000,18.31,18.3197,18.28,18.29,808578,0
+BSCT.US,D,20241230,000000,18.35,18.35,18.32,18.35,597921,0
+BSCT.US,D,20241231,000000,18.36,18.36,18.31,18.34,475782,0
+BSCT.US,D,20250102,000000,18.36,18.3687,18.32,18.34,1049085,0
+BSCT.US,D,20250103,000000,18.36,18.36,18.3013,18.32,834627,0
+BSCT.US,D,20250106,000000,18.3,18.32,18.29,18.31,501175,0
+BSCT.US,D,20250107,000000,18.31,18.31,18.26,18.28,651885,0
+BSCT.US,D,20250108,000000,18.27,18.3,18.26,18.3,737999,0
+BSCT.US,D,20250110,000000,18.24,18.25,18.19,18.21,944970,0
+BSCT.US,D,20250113,000000,18.2,18.2,18.17,18.18,1064067,0
+BSCT.US,D,20250114,000000,18.18,18.2,18.17,18.2,707279,0
+BSCT.US,D,20250115,000000,18.32,18.32,18.285,18.31,1263747,0
+BSCT.US,D,20250116,000000,18.31,18.36,18.2801,18.35,1230142,0
+BSCT.US,D,20250117,000000,18.35,18.3588,18.33,18.34,820073,0
+BSCT.US,D,20250121,000000,18.3,18.31,18.2815,18.31,1029740,0
+BSCT.US,D,20250122,000000,18.31,18.31,18.27,18.28,1567629,0
+BSCT.US,D,20250123,000000,18.26,18.28,18.245,18.28,719893,0
+BSCT.US,D,20250124,000000,18.2795,18.31,18.27,18.31,757402,0
+BSCT.US,D,20250127,000000,18.37,18.3787,18.34,18.37,710944,0
+BSCT.US,D,20250128,000000,18.35,18.38,18.34,18.38,681462,0
+BSCT.US,D,20250129,000000,18.39,18.39,18.3201,18.37,819400,0
+BSCT.US,D,20250130,000000,18.38,18.39,18.37,18.38,1063058,0
+BSCT.US,D,20250131,000000,18.38,18.4,18.35,18.38,1123013,0
+BSCT.US,D,20250203,000000,18.36,18.3989,18.3447,18.37,846966,0
+BSCT.US,D,20250204,000000,18.36,18.4,18.35,18.4,674963,0
+BSCT.US,D,20250205,000000,18.43,18.46,18.413447,18.44,1413703,0
+BSCT.US,D,20250206,000000,18.43,18.43,18.4,18.415,865842,0
+BSCT.US,D,20250207,000000,18.39,18.39,18.36,18.38,2232509,0
+BSCT.US,D,20250210,000000,18.4,18.4,18.38,18.39,344178,0
+BSCT.US,D,20250211,000000,18.37,18.37,18.35,18.37,450084,0
+BSCT.US,D,20250212,000000,18.31,18.32,18.2801,18.3,547981,0
+BSCT.US,D,20250213,000000,18.37,18.39,18.35,18.38,520464,0
+BSCT.US,D,20250214,000000,18.44,18.45,18.415,18.43,436474,0
+BSCT.US,D,20250218,000000,18.45,18.45,18.3801,18.39,716335,0
+BSCT.US,D,20250219,000000,18.4,18.41,18.38,18.41,450340,0
+BSCT.US,D,20250220,000000,18.43,18.43,18.41,18.43,361325,0
+BSCT.US,D,20250221,000000,18.42,18.4895,18.42,18.48,517202,0
+BSCT.US,D,20250224,000000,18.41,18.445,18.39,18.43,431466,0
+BSCT.US,D,20250225,000000,18.48,18.5,18.47,18.5,362607,0
+BSCT.US,D,20250226,000000,18.49,18.52,18.47,18.52,930322,0
+BSCT.US,D,20250227,000000,18.49,18.5,18.48,18.495,343947,0
+BSCT.US,D,20250228,000000,18.52,18.54,18.5,18.535,403784,0
+BSCT.US,D,20250303,000000,18.53,18.57,18.505,18.57,428176,0
+BSCT.US,D,20250304,000000,18.59,18.6,18.54,18.55,712039,0
+BSCT.US,D,20250305,000000,18.57,18.58,18.51,18.52,323332,0
+BSCT.US,D,20250306,000000,18.52,18.5277,18.48,18.51,455723,0
+BSCT.US,D,20250307,000000,18.54,18.555,18.47,18.5,316057,0
+BSCT.US,D,20250310,000000,18.54,18.56,18.52,18.55,426429,0
+BSCT.US,D,20250311,000000,18.54,18.54,18.48,18.49,446645,0
+BSCT.US,D,20250312,000000,18.48,18.48,18.445,18.445,387146,0
+BSCT.US,D,20250313,000000,18.44,18.48,18.41,18.475,282120,0
+BSCT.US,D,20250314,000000,18.48,18.48,18.46,18.47,420322,0
+BSCT.US,D,20250317,000000,18.48,18.5,18.47,18.48,274383,0
+BSCT.US,D,20250318,000000,18.48,18.52,18.47,18.51,350526,0
+BSCT.US,D,20250319,000000,18.5,18.57,18.48,18.565,490782,0
+BSCT.US,D,20250320,000000,18.62,18.62,18.56,18.57,286310,0
+BSCT.US,D,20250321,000000,18.59,18.59,18.56,18.575,213918,0
+BSCT.US,D,20250324,000000,18.5,18.5,18.45,18.47,289253,0
+BSCT.US,D,20250325,000000,18.48,18.5,18.46,18.48,603535,0
+BSCT.US,D,20250326,000000,18.48,18.48,18.45,18.46,415405,0
+BSCT.US,D,20250327,000000,18.45,18.47,18.45,18.47,306556,0
+BSCT.US,D,20250328,000000,18.5,18.54,18.49,18.53,278564,0
+BSCT.US,D,20250331,000000,18.56,18.56,18.51,18.53,734388,0
+BSCT.US,D,20250401,000000,18.54,18.5888,18.54,18.56,227557,0
+BSCT.US,D,20250402,000000,18.6,18.6,18.54,18.565,281033,0
+BSCT.US,D,20250403,000000,18.64,18.6797,18.62,18.64,350435,0
+BSCT.US,D,20250404,000000,18.67,18.6959,18.5401,18.57,540557,0
+BSCT.US,D,20250407,000000,18.49,18.535,18.27,18.35,684491,0
+BSCT.US,D,20250408,000000,18.41,18.45,18.311,18.34,573107,0
+BSCT.US,D,20250409,000000,18.18,18.48,18.18,18.48,491715,0
+BSCT.US,D,20250410,000000,18.37,18.44,18.3049,18.32,366360,0
+BSCT.US,D,20250411,000000,18.23,18.305,18.1437,18.28,251468,0
+BSCT.US,D,20250414,000000,18.36,18.407107,18.34,18.38,270955,0
+BSCT.US,D,20250415,000000,18.41,18.45,18.4,18.43,243973,0
+BSCT.US,D,20250416,000000,18.44,18.49,18.43,18.48,379472,0
+BSCT.US,D,20250417,000000,18.51,18.51,18.4801,18.51,292718,0
+BSCT.US,D,20250421,000000,18.41,18.439,18.37,18.37,239164,0
+BSCT.US,D,20250422,000000,18.41,18.4188,18.37,18.37,319771,0
+BSCT.US,D,20250423,000000,18.46,18.48,18.33,18.38,296578,0
+BSCT.US,D,20250424,000000,18.46,18.49,18.435,18.48,239781,0
+BSCT.US,D,20250425,000000,18.5,18.54,18.49,18.54,737460,0
+BSCT.US,D,20250428,000000,18.54,18.5899,18.53,18.58,333202,0
+BSCT.US,D,20250429,000000,18.57,18.6056,18.56,18.6,335897,0
+BSCT.US,D,20250430,000000,18.59,18.61,18.575,18.59,369038,0
+BSCT.US,D,20250501,000000,18.63,18.63,18.54,18.55,466321,0
+BSCT.US,D,20250502,000000,18.54,18.545,18.5,18.52,352481,0
+BSCT.US,D,20250505,000000,18.53,18.53,18.49,18.52,424752,0
+BSCT.US,D,20250506,000000,18.53,18.56,18.51,18.54,322263,0
+BSCT.US,D,20250507,000000,18.57,18.5765,18.541,18.56,236709,0
+BSCT.US,D,20250508,000000,18.58,18.58,18.5,18.5,288948,0
+BSCT.US,D,20250509,000000,18.52,18.55,18.51,18.52,260184,0
+BSCT.US,D,20250512,000000,18.49,18.51,18.465,18.495,692265,0
+BSCT.US,D,20250513,000000,18.5,18.53,18.4915,18.51,678797,0
+BSCT.US,D,20250514,000000,18.52,18.52,18.46,18.47,231487,0
+BSCT.US,D,20250515,000000,18.49,18.55,18.49,18.54,402228,0
+BSCT.US,D,20250516,000000,18.59,18.59,18.55,18.555,436553,0
+BSCT.US,D,20250519,000000,18.45,18.51,18.4399,18.51,401133,0
+BSCT.US,D,20250520,000000,18.49,18.51,18.475,18.51,2542464,0
+BSCT.US,D,20250521,000000,18.48,18.48,18.42,18.43,441119,0
+BSCT.US,D,20250522,000000,18.45,18.48,18.4211,18.47,534803,0
+BSCT.US,D,20250523,000000,18.51,18.51,18.46,18.48,343982,0
+BSCT.US,D,20250527,000000,18.53,18.54,18.4981,18.54,992285,0
+BSCT.US,D,20250528,000000,18.53,18.53,18.49,18.52,358569,0
+BSCT.US,D,20250529,000000,18.55,18.56,18.53,18.54,261812,0
+BSCT.US,D,20250530,000000,18.56,18.59,18.5401,18.58,382624,0
+BSCT.US,D,20250602,000000,18.57,18.5797,18.54,18.56,377835,0
+BSCT.US,D,20250603,000000,18.59,18.5988,18.55,18.56,352382,0
+BSCT.US,D,20250604,000000,18.61,18.63,18.59,18.63,273088,0
+BSCT.US,D,20250605,000000,18.62,18.62,18.57,18.58,307093,0
+BSCT.US,D,20250606,000000,18.52,18.54,18.51,18.52,274829,0
+BSCT.US,D,20250609,000000,18.53,18.55,18.52,18.55,376016,0
+BSCT.US,D,20250610,000000,18.57,18.57,18.54,18.54,274049,0
+BSCT.US,D,20250611,000000,18.6,18.6,18.58,18.59,435697,0
+BSCT.US,D,20250612,000000,18.63,18.63,18.61,18.62,376386,0
+BSCT.US,D,20250613,000000,18.61,18.61,18.57,18.59,330215,0
+BSCT.US,D,20250616,000000,18.6,18.62,18.59,18.6,280314,0
+BSCT.US,D,20250617,000000,18.62,18.62,18.59,18.61,447571,0
+BSCT.US,D,20250618,000000,18.63,18.66,18.601,18.62,484965,0
+BSCT.US,D,20250620,000000,18.62,18.65,18.6001,18.65,388993,0
+BSCT.US,D,20250623,000000,18.6,18.6299,18.5899,18.62,305803,0
+BSCT.US,D,20250624,000000,18.61,18.66,18.6,18.655,612950,0
+BSCT.US,D,20250625,000000,18.64,18.65,18.621,18.64,271229,0
+BSCT.US,D,20250626,000000,18.67,18.69,18.65,18.6798,440056,0
+BSCT.US,D,20250627,000000,18.67,18.6999,18.66,18.675,342482,0
+BSCT.US,D,20250630,000000,18.7,18.71,18.68,18.7,588098,0
+BSCT.US,D,20250701,000000,18.7,18.705,18.67,18.69,693037,0
+BSCT.US,D,20250702,000000,18.68,18.69,18.66,18.68,401292,0
+BSCT.US,D,20250703,000000,18.67,18.68,18.66,18.67,243480,0
+BSCT.US,D,20250707,000000,18.68,18.68,18.64,18.64,265959,0
+BSCT.US,D,20250708,000000,18.64,18.64,18.62,18.62,291548,0
+BSCT.US,D,20250709,000000,18.66,18.6766,18.64,18.67,344758,0
+BSCT.US,D,20250710,000000,18.67,18.68,18.65,18.67,608616,0
+BSCT.US,D,20250711,000000,18.66,18.66,18.64,18.645,268711,0
+BSCT.US,D,20250714,000000,18.66,18.66,18.64,18.65,596957,0
+BSCT.US,D,20250715,000000,18.66,18.665,18.61,18.61,401341,0
+BSCT.US,D,20250716,000000,18.64,18.67,18.62418,18.655,440464,0
+BSCT.US,D,20250717,000000,18.67,18.67,18.6501,18.67,282604,0
+BSCT.US,D,20250718,000000,18.71,18.71,18.69,18.7,362091,0
+BSCT.US,D,20250721,000000,18.66,18.66,18.64,18.6548,194908,0
+BSCT.US,D,20250722,000000,18.66,18.67,18.65,18.67,446915,0
+BSCT.US,D,20250723,000000,18.66,18.66,18.64,18.645,248252,0
+BSCT.US,D,20250724,000000,18.62,18.64,18.6,18.625,909687,0
+BSCT.US,D,20250725,000000,18.64,18.66,18.63,18.65,787209,0
+BSCT.US,D,20250728,000000,18.65,18.65,18.635,18.645,570131,0
+BSCT.US,D,20250729,000000,18.65,18.68,18.645,18.675,375538,0
+BSCT.US,D,20250730,000000,18.65,18.695,18.64,18.645,865344,0
+BSCT.US,D,20250731,000000,18.67,18.68,18.64,18.6452,521689,0
+BSCT.US,D,20250801,000000,18.73,18.78,18.72,18.76,443672,0
+BSCT.US,D,20250804,000000,18.78,18.785,18.76,18.78,398889,0
+BSCT.US,D,20250805,000000,18.76,18.78,18.76,18.77,362829,0
+BSCT.US,D,20250806,000000,18.77,18.79,18.76,18.785,216410,0
+BSCT.US,D,20250807,000000,18.78,18.79,18.76,18.775,312155,0
+BSCT.US,D,20250808,000000,18.77,18.77,18.74,18.75,299484,0
+BSCT.US,D,20250811,000000,18.75,18.77,18.74,18.755,426762,0
+BSCT.US,D,20250812,000000,18.76,18.78,18.75,18.775,652707,0
+BSCT.US,D,20250813,000000,18.82,18.83,18.81,18.81,746770,0
+BSCT.US,D,20250814,000000,18.8,18.8,18.78,18.79,443472,0
+BSCT.US,D,20250815,000000,18.81,18.81,18.79,18.79,369246,0
+BSCT.US,D,20250818,000000,18.73,18.73,18.7,18.7,374639,0
+BSCT.US,D,20250819,000000,18.72,18.73,18.71,18.725,324498,0
+BSCT.US,D,20250820,000000,18.72,18.745,18.71,18.72,357964,0
+BSCT.US,D,20250821,000000,18.72,18.72,18.6814,18.69,376107,0
+BSCT.US,D,20250822,000000,18.72,18.7899,18.7044,18.77,609370,0
+BSCT.US,D,20250825,000000,18.75,18.76,18.75,18.75,403857,0
+BSCT.US,D,20250826,000000,18.77,18.79,18.76,18.79,375596,0
+BSCT.US,D,20250827,000000,18.78,18.81,18.77,18.805,336545,0
+BSCT.US,D,20250828,000000,18.8,18.81,18.79,18.805,497279,0
+BSCT.US,D,20250829,000000,18.8,18.81,18.7806,18.805,484736,0
+BSCT.US,D,20250902,000000,18.77,18.79,18.755,18.79,276915,0
+BSCT.US,D,20250903,000000,18.79,18.8299,18.7833,18.815,308706,0
+BSCT.US,D,20250904,000000,18.84,18.87,18.83,18.86,431817,0
+BSCT.US,D,20250905,000000,18.93,18.93,18.89,18.9,405617,0
+BSCT.US,D,20250908,000000,18.92,18.9286,18.9,18.9,620612,0
+BSCT.US,D,20250909,000000,18.91,18.9199,18.88,18.89,681186,0
+BSCT.US,D,20250910,000000,18.92,18.92,18.9,18.91,507479,0
+BSCT.US,D,20250911,000000,18.92,18.94,18.91,18.92,548030,0
+BSCT.US,D,20250912,000000,18.92,18.92,18.89,18.9,607429,0
+BSCT.US,D,20250915,000000,18.93,18.94,18.92,18.94,417356,0
+BSCT.US,D,20250916,000000,18.95,18.95,18.93,18.93,903222,0
+BSCT.US,D,20250917,000000,18.94,18.965,18.895,18.91,598482,0
+BSCT.US,D,20250918,000000,18.91,18.91,18.8839,18.91,990266,0
+BSCT.US,D,20250919,000000,18.9,18.92,18.89,18.915,430262,0
+BSCT.US,D,20250922,000000,18.84,18.845,18.82,18.83,324125,0
+BSCT.US,D,20250923,000000,18.85,18.85,18.8201,18.83,503859,0
+BSCT.US,D,20250924,000000,18.83,18.83,18.8,18.81,410891,0
+BSCT.US,D,20250925,000000,18.78,18.79,18.7512,18.77,526051,0
+BSCT.US,D,20250926,000000,18.79,18.79,18.77,18.78,552932,0
+BSCT.US,D,20250929,000000,18.8,18.81,18.7945,18.8,424599,0
+BSCT.US,D,20250930,000000,18.82,18.83,18.81,18.81,600369,0
+BSCT.US,D,20251001,000000,18.85,18.86,18.8312,18.86,554864,0
+BSCT.US,D,20251002,000000,18.85,18.86,18.8338,18.85,628973,0
+BSCT.US,D,20251003,000000,18.86,18.86,18.84,18.84,289532,0
+BSCT.US,D,20251006,000000,18.84,18.84,18.83,18.84,465858,0
+BSCT.US,D,20251007,000000,18.84,18.86,18.83,18.84,910448,0
+BSCT.US,D,20251008,000000,18.86,18.86,18.83,18.83,400628,0
+BSCT.US,D,20251009,000000,18.83,18.83,18.81,18.82,414513,0
+BSCT.US,D,20251010,000000,18.84,18.86,18.82,18.84,755846,0
+BSCT.US,D,20251013,000000,18.86,18.88,18.85,18.88,296773,0
+BSCT.US,D,20251014,000000,18.86,18.91,18.85,18.91,505649,0
+BSCT.US,D,20251015,000000,18.92,18.92,18.8813,18.91,451810,0
+BSCT.US,D,20251016,000000,18.91,18.94,18.8901,18.93,445590,0
+BSCT.US,D,20251017,000000,18.92,18.9283,18.91,18.91,498429,0
+BSCT.US,D,20251020,000000,18.86,18.87,18.85,18.87,458763,0
+BSCT.US,D,20251021,000000,18.89,18.89,18.87,18.87,609851,0
+BSCT.US,D,20251022,000000,18.88,18.88,18.855,18.87,703487,0
+BSCT.US,D,20251023,000000,18.87,18.87,18.85,18.86,655464,0
+BSCT.US,D,20251024,000000,18.89,18.89,18.86,18.88,490111,0
+BSCT.US,D,20251027,000000,18.87,18.88,18.86,18.87,440715,0
+BSCT.US,D,20251028,000000,18.87,18.88,18.86,18.88,371591,0
+BSCT.US,D,20251029,000000,18.88,18.88,18.82,18.82,570904,0
+BSCT.US,D,20251030,000000,18.8,18.8299,18.79,18.8,524716,0
+BSCT.US,D,20251031,000000,18.82,18.82,18.7901,18.81,344345,0
+BSCT.US,D,20251103,000000,18.78,18.8,18.78,18.79,613530,0
+BSCT.US,D,20251104,000000,18.78,18.82,18.78,18.8,721433,0
+BSCT.US,D,20251105,000000,18.8,18.8,18.77,18.77,499645,0
+BSCT.US,D,20251106,000000,18.82,18.83,18.8,18.82,789708,0
+BSCT.US,D,20251107,000000,18.82,18.83,18.81,18.83,460810,0
+BSCT.US,D,20251110,000000,18.82,18.83,18.81,18.82,381481,0
+BSCT.US,D,20251111,000000,18.84,18.86,18.83,18.85,578995,0
+BSCT.US,D,20251112,000000,18.85,18.85,18.825,18.84,349907,0
+BSCT.US,D,20251113,000000,18.8,18.83,18.8,18.8,401320,0
+BSCT.US,D,20251114,000000,18.82,18.825,18.79,18.8,639665,0
+BSCT.US,D,20251117,000000,18.8,18.82,18.79,18.81,537907,0
+BSCT.US,D,20251118,000000,18.83,18.84,18.8001,18.81,345536,0
+BSCT.US,D,20251119,000000,18.83,18.84,18.81,18.81,822603,0
+BSCT.US,D,20251120,000000,18.84,18.84,18.82,18.83,499181,0
+BSCT.US,D,20251121,000000,18.87,18.88,18.84,18.88,424836,0
+BSCT.US,D,20251124,000000,18.81,18.82,18.79,18.81,508385,0
+BSCT.US,D,20251125,000000,18.82,18.86,18.815,18.84,620524,0
+BSCT.US,D,20251126,000000,18.84,18.86,18.83,18.86,470272,0
+BSCT.US,D,20251128,000000,18.86,18.86,18.8336,18.86,197810,0
+BSCT.US,D,20251201,000000,18.81,18.82,18.8042,18.82,516485,0
+BSCT.US,D,20251202,000000,18.82,18.84,18.81,18.83,550582,0
+BSCT.US,D,20251203,000000,18.85,18.86,18.83,18.86,530107,0
+BSCT.US,D,20251204,000000,18.84,18.84,18.82,18.83,948597,0
+BSCT.US,D,20251205,000000,18.84,18.84,18.81,18.81,542367,0
+BSCT.US,D,20251208,000000,18.82,18.82,18.79,18.81,394370,0
+BSCT.US,D,20251209,000000,18.81,18.817,18.78,18.79,546918,0
+BSCT.US,D,20251210,000000,18.77,18.84,18.77,18.83,728047,0
+BSCT.US,D,20251211,000000,18.85,18.86,18.82,18.83,427612,0
+BSCT.US,D,20251212,000000,18.82,18.83,18.81,18.81,435903,0
+BSCT.US,D,20251215,000000,18.84,18.85,18.82,18.83,381618,0
+BSCT.US,D,20251216,000000,18.84,18.86,18.825,18.85,442031,0
+BSCT.US,D,20251217,000000,18.84,18.86,18.84,18.85,414882,0
+BSCT.US,D,20251218,000000,18.88,18.89,18.86,18.89,1943935,0
+BSCT.US,D,20251219,000000,18.865,18.88,18.85,18.87,2583597,0
+BSCT.US,D,20251222,000000,18.805,18.81,18.78,18.79,1350013,0
+BSCT.US,D,20251223,000000,18.78,18.81,18.77,18.79,1314394,0
+BSCT.US,D,20251224,000000,18.81,18.83,18.8,18.83,409082,0
+BSCT.US,D,20251226,000000,18.85,18.85,18.82,18.84,700723,0
+BSCT.US,D,20251229,000000,18.84,18.86,18.84,18.86,601492,0
+BSCT.US,D,20251230,000000,18.85,18.87,18.84,18.865,959910,0
+BSCT.US,D,20251231,000000,18.85,18.86,18.83,18.835,743154,0
+BSCT.US,D,20260102,000000,18.86,18.86,18.83,18.845,1227300,0
+BSCT.US,D,20260105,000000,18.86,18.87,18.85,18.865,840721,0
+BSCT.US,D,20260106,000000,18.86,18.87,18.84,18.865,1597028,0
+BSCT.US,D,20260107,000000,18.88,18.88,18.8501,18.87,1916432,0
+BSCT.US,D,20260108,000000,18.85,18.85,18.84,18.84,838185,0
+BSCT.US,D,20260109,000000,18.85,18.86,18.83,18.84,1074062,0
+BSCT.US,D,20260112,000000,18.84,18.85,18.83,18.84,1000004,0
+BSCT.US,D,20260113,000000,18.87,18.87,18.85,18.86,614158,0
+BSCT.US,D,20260114,000000,18.88,18.89,18.86386,18.88,877765,0
+BSCT.US,D,20260115,000000,18.88,18.88,18.85,18.85,686210,0
+BSCT.US,D,20260116,000000,18.86,18.86,18.8302,18.85,635353,0
+BSCT.US,D,20260120,000000,18.77,18.78,18.76,18.77,931043,0
+BSCT.US,D,20260121,000000,18.78,18.8,18.77,18.79,789341,0
+BSCT.US,D,20260122,000000,18.79,18.83,18.775,18.79,971068,0
+BSCT.US,D,20260123,000000,18.79,18.81,18.78,18.8,988220,0
+BSCT.US,D,20260126,000000,18.79,18.82,18.79,18.805,1005296,0
+BSCT.US,D,20260127,000000,18.8,18.83,18.8,18.825,1140277,0
+BSCT.US,D,20260128,000000,18.83,18.83,18.81,18.82,1114047,0
+BSCT.US,D,20260129,000000,18.81,18.84,18.81,18.84,1260116,0
+BSCT.US,D,20260130,000000,18.84,18.86,18.83,18.86,492015,0
+BSCT.US,D,20260202,000000,18.84,18.85,18.83,18.84,1070170,0
+BSCT.US,D,20260203,000000,18.82,18.84,18.82,18.83,604459,0
+BSCT.US,D,20260204,000000,18.83,18.84,18.815,18.84,501691,0
+BSCT.US,D,20260205,000000,18.85,18.89,18.85,18.89,551067,0
+BSCT.US,D,20260206,000000,18.88,18.88,18.86,18.87,839889,0
+BSCT.US,D,20260209,000000,18.88,18.89,18.87,18.89,524804,0
+BSCT.US,D,20260210,000000,18.89,18.91,18.89,18.895,409615,0
+BSCT.US,D,20260211,000000,18.87,18.89,18.8619,18.88,585329,0
+BSCT.US,D,20260212,000000,18.9,18.91,18.89,18.9,716656,0
+BSCT.US,D,20260213,000000,18.92,18.94,18.92,18.935,533909,0
+BSCT.US,D,20260217,000000,18.93,18.94,18.92,18.93,567104,0
+BSCT.US,D,20260218,000000,18.93,18.93,18.92,18.925,391803,0
diff --git a/daily/us/nasdaq etfs/bufi.us.txt b/daily/us/nasdaq etfs/bufi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc9282b76603e6c5e2846a5e12bab3c54a182aaa
--- /dev/null
+++ b/daily/us/nasdaq etfs/bufi.us.txt	
@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFI.US,D,20241212,000000,34.87,34.9,34.81,34.81,301,0
+BUFI.US,D,20241216,000000,34.83,34.83,34.7552,34.7552,1123,0
+BUFI.US,D,20241223,000000,34.34,34.39,34.34,34.39,379,0
+BUFI.US,D,20241227,000000,34.58,34.58,34.505,34.505,2922,0
+BUFI.US,D,20250110,000000,34.41,34.41,34.37,34.37,195,0
+BUFI.US,D,20250113,000000,34.31,34.355,34.31,34.355,201,0
+BUFI.US,D,20250116,000000,34.69,34.69,34.68,34.68,422,0
+BUFI.US,D,20250121,000000,35,35,35,35,2092,0
+BUFI.US,D,20250122,000000,35.02,35.02,34.97,34.97,1416,0
+BUFI.US,D,20250127,000000,35.18,35.2,35.18,35.2,2828,0
+BUFI.US,D,20250128,000000,35.18,35.18,35.16,35.16,155,0
+BUFI.US,D,20250129,000000,35.2,35.2,35.145,35.145,1436,0
+BUFI.US,D,20250130,000000,35.4,35.4,35.31,35.31,3875,0
+BUFI.US,D,20250131,000000,35.22,35.22,35.165,35.165,285010,0
+BUFI.US,D,20250203,000000,35.05,35.09,35.0047,35.0047,9485,0
+BUFI.US,D,20250204,000000,35.1118,35.22,35.1118,35.19,1923,0
+BUFI.US,D,20250205,000000,35.31,35.325,35.31,35.325,490,0
+BUFI.US,D,20250206,000000,35.42,35.42,35.405,35.405,125,0
+BUFI.US,D,20250210,000000,35.4,35.4,35.29,35.3458,432,0
+BUFI.US,D,20250211,000000,35.52,35.52,35.455,35.455,10608,0
+BUFI.US,D,20250212,000000,35.57,35.57,35.525,35.525,109444,0
+BUFI.US,D,20250213,000000,35.76,35.76,35.725,35.725,24821,0
+BUFI.US,D,20250214,000000,35.85,35.85,35.7661,35.7661,389,0
+BUFI.US,D,20250219,000000,35.64,35.715,35.64,35.715,525,0
+BUFI.US,D,20250221,000000,35.8586,35.8599,35.7,35.7,1733,0
+BUFI.US,D,20250224,000000,35.82,35.82,35.82,35.82,6280,0
+BUFI.US,D,20250226,000000,35.93,35.95,35.83,35.8922,4195,0
+BUFI.US,D,20250227,000000,35.75,35.75,35.6843,35.6843,177,0
+BUFI.US,D,20250303,000000,35.93,36.2,35.92,35.97,7107,0
+BUFI.US,D,20250304,000000,35.83,36.1,35.83,36.02,17687,0
+BUFI.US,D,20250305,000000,36.32,36.32,36.265,36.265,9822,0
+BUFI.US,D,20250306,000000,36.18,36.21,36.1311,36.1311,6063,0
+BUFI.US,D,20250307,000000,36.34,36.34,36.21,36.305,3681,0
+BUFI.US,D,20250311,000000,35.9,35.9,35.7816,35.7816,27656,0
+BUFI.US,D,20250312,000000,35.87,35.87,35.815,35.815,794,0
+BUFI.US,D,20250313,000000,35.81,35.81,35.71,35.71,17769,0
+BUFI.US,D,20250314,000000,35.9549,36.04,35.9549,36.004,4203,0
+BUFI.US,D,20250317,000000,36.27,36.27,36.2,36.2,5155,0
+BUFI.US,D,20250319,000000,36.33,36.33,36.255,36.255,4863,0
+BUFI.US,D,20250320,000000,36.1,36.135,36.1,36.135,1200,0
+BUFI.US,D,20250321,000000,36.12,36.12,36.0461,36.0461,1384,0
+BUFI.US,D,20250324,000000,36.09,36.13,36.065,36.065,1504,0
+BUFI.US,D,20250325,000000,36.23,36.23,36.23,36.23,5993,0
+BUFI.US,D,20250326,000000,36.12,36.12,35.955,35.955,794,0
+BUFI.US,D,20250327,000000,36.04,36.05,35.995,35.995,777,0
+BUFI.US,D,20250331,000000,35.61,35.76,35.61,35.72,3212,0
+BUFI.US,D,20250401,000000,35.73,35.745,35.73,35.745,181,0
+BUFI.US,D,20250402,000000,35.81,35.81,35.807,35.807,1896,0
+BUFI.US,D,20250403,000000,35.58,35.59,35.42,35.42,16993,0
+BUFI.US,D,20250404,000000,34.62,34.62,34.2238,34.2238,13787,0
+BUFI.US,D,20250407,000000,33.93,33.93,33.7965,33.7965,1068,0
+BUFI.US,D,20250409,000000,35.11,35.11,35.0153,35.0153,7487,0
+BUFI.US,D,20250410,000000,34.6,35.04,34.59,34.84,8044,0
+BUFI.US,D,20250411,000000,34.82,35.18,34.82,35.0931,8042,0
+BUFI.US,D,20250414,000000,35.43,35.43,35.3205,35.3205,969,0
+BUFI.US,D,20250415,000000,35.55,35.79,35.4,35.79,94994,0
+BUFI.US,D,20250416,000000,35.46,35.46,35.4015,35.4015,2889,0
+BUFI.US,D,20250417,000000,35.77,35.79,35.67,35.67,2971,0
+BUFI.US,D,20250421,000000,35.66,35.66,35.34,35.59,11918,0
+BUFI.US,D,20250422,000000,35.88,36.01,35.88,35.9,12764,0
+BUFI.US,D,20250423,000000,36.03,36.03,36.01,36.01,20705,0
+BUFI.US,D,20250424,000000,36.25,36.25,36.2,36.2,2652,0
+BUFI.US,D,20250425,000000,36.36,36.36,36.29,36.29,5536,0
+BUFI.US,D,20250428,000000,36.43,36.43,36.4194,36.4194,4094,0
+BUFI.US,D,20250429,000000,36.45,36.53,36.45,36.46,7478,0
+BUFI.US,D,20250430,000000,36.5,36.5,36.447,36.447,33762,0
+BUFI.US,D,20250501,000000,36.4487,36.51,36.3951,36.3951,3714,0
+BUFI.US,D,20250502,000000,36.78,36.78,36.74,36.74,18080,0
+BUFI.US,D,20250505,000000,36.87,36.87,36.76,36.76,13719,0
+BUFI.US,D,20250506,000000,36.84,36.84,36.7586,36.7586,4781,0
+BUFI.US,D,20250507,000000,36.8,36.8,36.7062,36.7062,5629,0
+BUFI.US,D,20250508,000000,36.74,36.74,36.645,36.645,22480,0
+BUFI.US,D,20250509,000000,36.79,36.79,36.715,36.715,496,0
+BUFI.US,D,20250512,000000,36.83,36.85,36.8153,36.8153,5762,0
+BUFI.US,D,20250516,000000,37.0899,37.09,37.035,37.035,54483,0
+BUFI.US,D,20250519,000000,37.04,37.24,37.04,37.195,4807,0
+BUFI.US,D,20250520,000000,37.31,37.31,37.275,37.275,4296,0
+BUFI.US,D,20250521,000000,37.16,37.16,37.055,37.055,13557,0
+BUFI.US,D,20250522,000000,37.01,37.22,36.99,37.22,6426,0
+BUFI.US,D,20250523,000000,37,37.23,37,37.1398,7656,0
+BUFI.US,D,20250527,000000,37.4,37.4,37.3191,37.3191,1804,0
+BUFI.US,D,20250528,000000,37.21,37.21,37.13,37.13,4383,0
+BUFI.US,D,20250529,000000,37.26,37.26,37.195,37.195,7773,0
+BUFI.US,D,20250530,000000,37.22,37.29,37.22,37.2527,8087,0
+BUFI.US,D,20250602,000000,37.45,37.45,37.37,37.4183,5454,0
+BUFI.US,D,20250603,000000,37.36,37.38,37.22,37.3,120913,0
+BUFI.US,D,20250604,000000,37.48,37.48,37.44,37.44,4590,0
+BUFI.US,D,20250605,000000,37.47,37.47,37.375,37.375,1611,0
+BUFI.US,D,20250606,000000,37.5,37.5,37.5,37.5,2656,0
+BUFI.US,D,20250609,000000,37.5,37.56,37.46,37.46,101111,0
+BUFI.US,D,20250610,000000,37.52,37.53,37.52,37.53,13119,0
+BUFI.US,D,20250611,000000,37.62,37.62,37.46,37.46,449,0
+BUFI.US,D,20250612,000000,37.6,37.65,37.59,37.59,14219,0
+BUFI.US,D,20250613,000000,37.44,37.44,37.3515,37.3515,9316,0
+BUFI.US,D,20250616,000000,37.4,37.435,37.4,37.435,1600,0
+BUFI.US,D,20250617,000000,37.25,37.27,37.19,37.19,829,0
+BUFI.US,D,20250618,000000,37.36,37.36,37.245,37.245,6219,0
+BUFI.US,D,20250623,000000,37.26,37.26,37.2297,37.2297,2616,0
+BUFI.US,D,20250624,000000,37.53,37.53,37.465,37.465,291,0
+BUFI.US,D,20250625,000000,37.41,37.41,37.355,37.355,21757,0
+BUFI.US,D,20250626,000000,37.63,37.63,37.56,37.56,3559,0
+BUFI.US,D,20250627,000000,37.76,37.76,37.725,37.725,3169,0
+BUFI.US,D,20250701,000000,37.72,37.81,37.65,37.73,10139,0
+BUFI.US,D,20250702,000000,37.84,37.84,37.78,37.78,3541,0
+BUFI.US,D,20250703,000000,37.81,37.83,37.7766,37.7766,731,0
+BUFI.US,D,20250707,000000,37.73,37.92,37.6,37.64,6763,0
+BUFI.US,D,20250709,000000,37.91,37.91,37.88,37.88,2314,0
+BUFI.US,D,20250710,000000,37.93,37.93,37.865,37.865,2639,0
+BUFI.US,D,20250711,000000,37.69,37.75,37.68,37.68,1905,0
+BUFI.US,D,20250714,000000,37.74,37.74,37.675,37.675,2891,0
+BUFI.US,D,20250715,000000,37.55,37.55,37.481,37.481,6304,0
+BUFI.US,D,20250716,000000,37.62,37.62,37.55,37.55,15732,0
+BUFI.US,D,20250717,000000,37.62,37.62,37.585,37.585,1947,0
+BUFI.US,D,20250718,000000,37.5771,37.61,37.545,37.545,3133,0
+BUFI.US,D,20250721,000000,37.55,37.75,37.55,37.655,14431,0
+BUFI.US,D,20250722,000000,37.8,37.8,37.77,37.77,3156,0
+BUFI.US,D,20250723,000000,38.02,38.3,38.02,38.24,1252,0
+BUFI.US,D,20250724,000000,38.2,38.2,38.12,38.12,129,0
+BUFI.US,D,20250728,000000,37.64,37.7312,37.64,37.7312,3548,0
+BUFI.US,D,20250729,000000,37.76,37.76,37.7,37.7,12902,0
+BUFI.US,D,20250730,000000,37.55,37.55,37.515,37.515,1315,0
+BUFI.US,D,20250731,000000,37.4,37.4,37.305,37.305,3166,0
+BUFI.US,D,20250801,000000,37.32,37.32,37.2982,37.2982,19884,0
+BUFI.US,D,20250804,000000,37.55,37.55,37.515,37.515,5687,0
+BUFI.US,D,20250805,000000,37.57,37.57,37.51,37.51,5270,0
+BUFI.US,D,20250806,000000,37.72,37.72,37.6596,37.6596,4415,0
+BUFI.US,D,20250807,000000,37.84,37.9,37.84,37.9,4834,0
+BUFI.US,D,20250808,000000,38.03,38.11,38.01,38.01,5114,0
+BUFI.US,D,20250811,000000,37.97,37.97,37.8833,37.8833,137,0
+BUFI.US,D,20250813,000000,38.28,38.37,38.28,38.37,4654,0
+BUFI.US,D,20250814,000000,38.39,38.39,38.38,38.38,1863,0
+BUFI.US,D,20250815,000000,38.47,38.58,38.47,38.51,2539,0
+BUFI.US,D,20250818,000000,38.44,38.52,38.42,38.52,4801,0
+BUFI.US,D,20250819,000000,38.57,38.57,38.53,38.53,209,0
+BUFI.US,D,20250820,000000,38.6399,38.6399,38.6225,38.6225,130,0
+BUFI.US,D,20250822,000000,38.94,38.94,38.855,38.855,2080,0
+BUFI.US,D,20250825,000000,38.65,38.65,38.545,38.545,1972,0
+BUFI.US,D,20250826,000000,38.51,38.51,38.43,38.43,15402,0
+BUFI.US,D,20250827,000000,38.23,38.45,38.23,38.4082,13556,0
+BUFI.US,D,20250828,000000,38.62,38.65,38.57,38.57,16739,0
+BUFI.US,D,20250829,000000,38.49,38.49,38.41,38.41,2287,0
+BUFI.US,D,20250902,000000,38.23,38.23,38.1951,38.1951,5032,0
+BUFI.US,D,20250903,000000,38.151,38.24,38.151,38.23,34908,0
+BUFI.US,D,20250904,000000,38.4,38.4,38.375,38.375,36573,0
+BUFI.US,D,20250905,000000,38.51,38.54,38.48,38.48,7471,0
+BUFI.US,D,20250908,000000,38.72,38.72,38.69,38.69,6065,0
+BUFI.US,D,20250909,000000,38.56,38.63,38.56,38.63,183,0
+BUFI.US,D,20250910,000000,38.68,38.7,38.63,38.63,1542,0
+BUFI.US,D,20250911,000000,38.91,38.91,38.85,38.85,21389,0
+BUFI.US,D,20250912,000000,38.86,38.86,38.7893,38.7893,1770,0
+BUFI.US,D,20250915,000000,38.96,38.96,38.89,38.89,1223,0
+BUFI.US,D,20250916,000000,38.92,38.92,38.85,38.85,32645,0
+BUFI.US,D,20250917,000000,38.89,38.89,38.78,38.78,9926,0
+BUFI.US,D,20250918,000000,38.93,38.93,38.86,38.86,11531,0
+BUFI.US,D,20250919,000000,38.85,38.85,38.796,38.796,10948,0
+BUFI.US,D,20250922,000000,38.78,38.92,38.78,38.87,18496,0
+BUFI.US,D,20250923,000000,38.9,38.9,38.83,38.83,8215,0
+BUFI.US,D,20250924,000000,38.77,38.77,38.72,38.72,843,0
+BUFI.US,D,20250925,000000,38.47,38.59,38.46,38.57,2562,0
+BUFI.US,D,20250926,000000,38.75,38.75,38.75,38.75,7578,0
+BUFI.US,D,20250929,000000,38.88,38.89,38.8111,38.83,1212,0
+BUFI.US,D,20250930,000000,38.92,38.9478,38.9,38.9478,275,0
+BUFI.US,D,20251002,000000,39.18,39.18,39.135,39.135,649,0
+BUFI.US,D,20251003,000000,39.33,39.33,39.27,39.27,131,0
+BUFI.US,D,20251006,000000,39.26,39.315,39.26,39.315,2658,0
+BUFI.US,D,20251007,000000,39.32,39.32,39.175,39.175,8003,0
+BUFI.US,D,20251008,000000,39.25,39.25,39.21,39.21,976,0
+BUFI.US,D,20251009,000000,39.09,39.09,39.06,39.06,636,0
+BUFI.US,D,20251013,000000,38.78,38.91,38.7612,38.855,444,0
+BUFI.US,D,20251014,000000,39.07,39.07,38.955,38.955,2011,0
+BUFI.US,D,20251015,000000,39.09,39.09,39.0353,39.0353,7212,0
+BUFI.US,D,20251016,000000,39.14,39.14,39.115,39.115,355,0
+BUFI.US,D,20251017,000000,39.26,39.26,39.21,39.21,308,0
+BUFI.US,D,20251020,000000,39.45,39.45,39.395,39.395,6834,0
+BUFI.US,D,20251021,000000,39.4,39.4,39.2935,39.2935,248,0
+BUFI.US,D,20251022,000000,39.11,39.235,39.11,39.235,1793,0
+BUFI.US,D,20251023,000000,39.29,39.35,39.29,39.35,104,0
+BUFI.US,D,20251027,000000,39.61,39.61,39.54,39.54,26712,0
+BUFI.US,D,20251028,000000,39.565,39.565,39.54,39.54,3060,0
+BUFI.US,D,20251029,000000,39.58,39.61,39.42,39.42,545,0
+BUFI.US,D,20251030,000000,39.42,39.42,39.29,39.35,1470,0
+BUFI.US,D,20251031,000000,39.33,39.33,39.311,39.311,320,0
+BUFI.US,D,20251103,000000,39.41,39.41,39.33,39.33,2339,0
+BUFI.US,D,20251104,000000,39.21,39.22,39.075,39.075,13768,0
+BUFI.US,D,20251105,000000,39.22,39.33,39.22,39.265,2185,0
+BUFI.US,D,20251106,000000,39.38,39.38,39.18,39.1983,4357,0
+BUFI.US,D,20251110,000000,39.53,39.64,39.46,39.58,1211,0
+BUFI.US,D,20251111,000000,39.81,39.81,39.77,39.77,4122,0
+BUFI.US,D,20251112,000000,39.92,39.92,39.845,39.845,7250,0
+BUFI.US,D,20251113,000000,39.71,39.71,39.6135,39.6135,12095,0
+BUFI.US,D,20251114,000000,39.66,39.67,39.645,39.645,45731,0
+BUFI.US,D,20251117,000000,39.48,39.48,39.2154,39.2154,1623,0
+BUFI.US,D,20251118,000000,39.02,39.1,39,39,4035,0
+BUFI.US,D,20251119,000000,38.95,38.95,38.8047,38.8997,21192,0
+BUFI.US,D,20251120,000000,38.92,38.92,38.6566,38.6566,1682,0
+BUFI.US,D,20251121,000000,39.01,39.01,38.88,38.93,11864,0
+BUFI.US,D,20251124,000000,38.9855,39.02,38.93,38.9682,17907,0
+BUFI.US,D,20251125,000000,39.12,39.24,39.1,39.19,16483,0
+BUFI.US,D,20251126,000000,39.3896,39.49,39.3896,39.49,15543,0
+BUFI.US,D,20251128,000000,39.4305,39.52,39.4305,39.4694,2644,0
+BUFI.US,D,20251201,000000,39.49,39.49,39.4,39.4,993,0
+BUFI.US,D,20251202,000000,39.52,39.52,39.35,39.47,7906,0
+BUFI.US,D,20251203,000000,39.63,39.63,39.575,39.575,1268,0
+BUFI.US,D,20251204,000000,39.78,39.78,39.62,39.62,3640,0
+BUFI.US,D,20251205,000000,39.57,39.57,39.57,39.57,2862,0
+BUFI.US,D,20251208,000000,39.63,39.63,39.57,39.57,4137,0
+BUFI.US,D,20251209,000000,39.67,39.67,39.54,39.54,10247,0
+BUFI.US,D,20251210,000000,39.67,39.87,39.67,39.785,2567,0
+BUFI.US,D,20251211,000000,39.89,39.97,39.88,39.88,23198,0
+BUFI.US,D,20251212,000000,39.84,39.87,39.775,39.775,6683,0
+BUFI.US,D,20251215,000000,39.97,39.98,39.905,39.905,1540,0
+BUFI.US,D,20251216,000000,39.82,39.88,39.82,39.825,6523,0
+BUFI.US,D,20251217,000000,39.77,39.77,39.67,39.67,13550,0
+BUFI.US,D,20251218,000000,39.8,39.86,39.7864,39.7864,2204,0
+BUFI.US,D,20251219,000000,40.04,40.04,39.925,39.925,2591,0
+BUFI.US,D,20251222,000000,40.04,40.04,39.99,39.99,673,0
+BUFI.US,D,20251223,000000,40.18,40.18,40.12,40.12,543,0
+BUFI.US,D,20251226,000000,40.23,40.23,40.18,40.18,3693,0
+BUFI.US,D,20251229,000000,40.1,40.2,40.1,40.135,3613,0
+BUFI.US,D,20251230,000000,40.28,40.28,40.1895,40.1895,5471,0
+BUFI.US,D,20251231,000000,40.18,40.18,40.1002,40.1002,37458,0
+BUFI.US,D,20260102,000000,40.258,40.37,40.2,40.37,21611,0
+BUFI.US,D,20260105,000000,40.54,40.59,40.53,40.53,14132,0
+BUFI.US,D,20260106,000000,40.62,40.62,40.56,40.56,17132,0
+BUFI.US,D,20260107,000000,40.42,40.58,40.42,40.57,110204,0
+BUFI.US,D,20260108,000000,40.54,40.54,40.4,40.5,17693,0
+BUFI.US,D,20260109,000000,40.72,40.74,40.665,40.665,1625,0
+BUFI.US,D,20260112,000000,40.78,40.79,40.67,40.7581,1886,0
+BUFI.US,D,20260113,000000,40.7,40.76,40.665,40.685,140781,0
+BUFI.US,D,20260114,000000,40.729,40.79,40.729,40.735,5971,0
+BUFI.US,D,20260115,000000,40.83,40.83,40.76,40.76,844,0
+BUFI.US,D,20260116,000000,40.84,40.84,40.74,40.825,5407,0
+BUFI.US,D,20260120,000000,40.63,40.64,40.525,40.525,16473,0
+BUFI.US,D,20260121,000000,40.82,40.82,40.74,40.74,3813,0
+BUFI.US,D,20260122,000000,40.88,40.88,40.8699,40.87,6649,0
+BUFI.US,D,20260123,000000,40.97,40.97,40.905,40.905,4120,0
+BUFI.US,D,20260126,000000,40.995,41.04,40.97,40.97,6239,0
+BUFI.US,D,20260127,000000,41.195,41.27,41.195,41.233,22650,0
+BUFI.US,D,20260128,000000,41.13,41.13,41,41.005,26311,0
+BUFI.US,D,20260129,000000,41.16,41.16,41.115,41.115,32345,0
+BUFI.US,D,20260130,000000,41.11,41.11,40.99,40.99,26478,0
+BUFI.US,D,20260202,000000,41.05,41.14,41.05,41.12,6753,0
+BUFI.US,D,20260203,000000,41.045,41.1322,40.985,41.105,16374,0
+BUFI.US,D,20260204,000000,41.2,41.2,41.14,41.14,17873,0
+BUFI.US,D,20260205,000000,40.8101,41,40.8101,40.875,42159,0
+BUFI.US,D,20260206,000000,41.35,41.35,41.31,41.31,2485,0
+BUFI.US,D,20260209,000000,41.48,41.6,41.48,41.57,5601,0
+BUFI.US,D,20260210,000000,41.61,41.63,41.545,41.545,4248,0
+BUFI.US,D,20260211,000000,41.72,41.72,41.68,41.68,5859,0
+BUFI.US,D,20260212,000000,41.54,41.64,41.51,41.51,73412,0
+BUFI.US,D,20260213,000000,41.55,41.62,41.515,41.515,28483,0
+BUFI.US,D,20260217,000000,41.54,41.63,41.47,41.6,44560,0
+BUFI.US,D,20260218,000000,41.62,41.63,41.546,41.546,6013,0
diff --git a/daily/us/nasdaq etfs/coyy.us.txt b/daily/us/nasdaq etfs/coyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9abe01f55d79901c086adcf0f28a7d396f8092ad
--- /dev/null
+++ b/daily/us/nasdaq etfs/coyy.us.txt	
@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COYY.US,D,20250731,000000,27.17,27.17,25.5893,25.6633,314438,0
+COYY.US,D,20250801,000000,23.86,24.6,22.6,22.68,147589,0
+COYY.US,D,20250804,000000,23.31,23.31,22.49,22.8476,140274,0
+COYY.US,D,20250805,000000,22.02,22.17,21.3386,21.3386,122915,0
+COYY.US,D,20250806,000000,21.31,21.6725,21.0683,21.64,88082,0
+COYY.US,D,20250807,000000,22.01,22.57,21.88,22.16,395935,0
+COYY.US,D,20250808,000000,21.44,21.6,20.6698,21.39,211504,0
+COYY.US,D,20250811,000000,21.61,21.955,21.61,21.69,165541,0
+COYY.US,D,20250812,000000,21.9,21.9,21.42,21.86,136398,0
+COYY.US,D,20250813,000000,22,22.15,21.83,21.9823,150395,0
+COYY.US,D,20250814,000000,21.83,22.11,21.71,22.1,487405,0
+COYY.US,D,20250815,000000,21.43,21.43,21.1329,21.3,293976,0
+COYY.US,D,20250818,000000,21.2,21.65,20.81,21.56,400057,0
+COYY.US,D,20250819,000000,21.61,21.61,20.55,20.59,399976,0
+COYY.US,D,20250820,000000,20.72,20.73,20.0647,20.6,202129,0
+COYY.US,D,20250821,000000,20.54,20.6327,20.2,20.3,398251,0
+COYY.US,D,20250822,000000,19.64,21.19,19.3707,21.09,376165,0
+COYY.US,D,20250825,000000,20.81,20.88,20.4,20.43,318645,0
+COYY.US,D,20250826,000000,20.46,20.5364,20.12,20.53,354690,0
+COYY.US,D,20250827,000000,20.57,20.756,20.46,20.58,310002,0
+COYY.US,D,20250828,000000,20.91,21.03,20.4536,20.59,864456,0
+COYY.US,D,20250829,000000,19.77,19.79,19.264,19.54,539625,0
+COYY.US,D,20250902,000000,19.28,19.685,19,19.4,496294,0
+COYY.US,D,20250903,000000,19.49,19.65,19.317,19.38,422719,0
+COYY.US,D,20250904,000000,19.45,19.83,19.32,19.8,781571,0
+COYY.US,D,20250905,000000,19.48,19.56,18.15,18.83,680004,0
+COYY.US,D,20250908,000000,18.88,19.19,18.8187,19.12,290581,0
+COYY.US,D,20250909,000000,19.15,19.55,19.15,19.55,272772,0
+COYY.US,D,20250910,000000,19.62,19.63,19.45,19.55,275080,0
+COYY.US,D,20250911,000000,19.68,19.729,19.5703,19.69,651349,0
+COYY.US,D,20250912,000000,19.19,19.19,19.06,19.1,582209,0
+COYY.US,D,20250915,000000,19.1,19.28,19.0378,19.27,389403,0
+COYY.US,D,20250916,000000,19.35,19.419,19.0635,19.3,311037,0
+COYY.US,D,20250917,000000,19.33,19.35,18.5575,19.06,583563,0
+COYY.US,D,20250918,000000,19.38,19.85,19.3186,19.83,699041,0
+COYY.US,D,20250919,000000,19.3,19.35,19.25,19.33,540631,0
+COYY.US,D,20250922,000000,19.01,19.14,18.73,18.96,1048346,0
+COYY.US,D,20250923,000000,19.04,19.0592,18.25,18.36,914220,0
+COYY.US,D,20250924,000000,18.47,18.6,18.3127,18.36,550559,0
+COYY.US,D,20250925,000000,18.25,18.25,17.77,17.81,844384,0
+COYY.US,D,20250926,000000,17.4,17.46,17.2,17.31,568233,0
+COYY.US,D,20250929,000000,17.5,17.78,17.415,17.78,526789,0
+COYY.US,D,20250930,000000,17.75,17.91,17.75,17.91,325396,0
+COYY.US,D,20251001,000000,18.1,18.12,17.91,17.96,557994,0
+COYY.US,D,20251002,000000,18.01,18.03,17.9,18,1204715,0
+COYY.US,D,20251003,000000,17.56,17.56,17.49,17.52,655254,0
+COYY.US,D,20251006,000000,17.75,17.79,17.55,17.68,465216,0
+COYY.US,D,20251007,000000,17.75,17.75,17.05,17.46,601883,0
+COYY.US,D,20251008,000000,17.57,17.97,17.52,17.93,471327,0
+COYY.US,D,20251009,000000,17.91,18.17,17.86,18.12,724232,0
+COYY.US,D,20251010,000000,17.72,17.8066,15.7501,15.89,1468701,0
+COYY.US,D,20251013,000000,16.07,16.07,15.41,15.79,884589,0
+COYY.US,D,20251014,000000,15.42,15.69,15.105,15.32,427144,0
+COYY.US,D,20251015,000000,15.51,15.52,15,15.1,560191,0
+COYY.US,D,20251016,000000,15.13,15.23,14.75,14.82,739706,0
+COYY.US,D,20251017,000000,14.08,14.22,13.7237,14.13,555856,0
+COYY.US,D,20251020,000000,14.17,14.49,14.17,14.35,426022,0
+COYY.US,D,20251021,000000,14.315,14.38,14.14,14.23,358112,0
+COYY.US,D,20251022,000000,14.12,14.15,13.35,13.6,583471,0
+COYY.US,D,20251023,000000,13.74,13.96,13.5304,13.72,548437,0
+COYY.US,D,20251024,000000,13.83,14.3728,13.83,14.35,500132,0
+COYY.US,D,20251027,000000,14.47,14.61,14.36,14.46,335001,0
+COYY.US,D,20251028,000000,14.49,14.5789,14.3167,14.37,266048,0
+COYY.US,D,20251029,000000,14.42,14.43,14.14,14.26,248742,0
+COYY.US,D,20251030,000000,14.15,14.1796,13.85,13.86,771665,0
+COYY.US,D,20251031,000000,13.4,14.515,13.35,13.7,489076,0
+COYY.US,D,20251103,000000,13.66,13.66,13.2105,13.34,613812,0
+COYY.US,D,20251104,000000,13.05,13.16,12.7653,12.81,465529,0
+COYY.US,D,20251105,000000,12.93,13.045,12.7797,12.93,338479,0
+COYY.US,D,20251106,000000,12.85,12.8514,12.58,12.62,517592,0
+COYY.US,D,20251107,000000,12.16,12.24,12.1001,12.21,565118,0
+COYY.US,D,20251110,000000,12.36,12.46,12.25,12.42,341400,0
+COYY.US,D,20251111,000000,12.3,12.385,12.06,12.1,178259,0
+COYY.US,D,20251112,000000,12.27,12.32,12.01,12.14,231319,0
+COYY.US,D,20251113,000000,12.03,12.1299,11.32,11.36,543988,0
+COYY.US,D,20251114,000000,10.81,11.0999,10.81,10.89,456416,0
+COYY.US,D,20251117,000000,10.65,10.74,10.3,10.4,615095,0
+COYY.US,D,20251118,000000,10.3,10.56,10.25,10.35,309810,0
+COYY.US,D,20251119,000000,10.35,10.36,10.11,10.21,266701,0
+COYY.US,D,20251120,000000,10.21,10.2719,9.94,9.99,611227,0
+COYY.US,D,20251121,000000,9.67,9.74,9.58,9.65,658524,0
+COYY.US,D,20251124,000000,9.71,9.99,9.6828,9.97,225343,0
+COYY.US,D,20251125,000000,9.74,9.94,9.535,9.94,317495,0
+COYY.US,D,20251126,000000,9.99,10.24,9.965,10.24,313196,0
+COYY.US,D,20251128,000000,10.09,10.1,10,10.07,337408,0
+COYY.US,D,20251201,000000,9.86,9.947,9.5704,9.86,260727,0
+COYY.US,D,20251202,000000,10,10.133,9.969,9.98,143457,0
+COYY.US,D,20251203,000000,10.08,10.28,10,10.28,221430,0
+COYY.US,D,20251204,000000,10.211,10.34,10.18,10.3,246713,0
+COYY.US,D,20251205,000000,10,10.005,9.7202,9.97,302241,0
+COYY.US,D,20251208,000000,10.02,10.06,9.95,10.06,144495,0
+COYY.US,D,20251209,000000,9.97,10.24,9.88,10.14,220802,0
+COYY.US,D,20251210,000000,10.04,10.28,9.9997,10.21,188665,0
+COYY.US,D,20251211,000000,10.05,10.11,9.8021,10.1,311734,0
+COYY.US,D,20251212,000000,9.9,10.03,9.5901,9.81,283831,0
+COYY.US,D,20251215,000000,9.8,9.82,9.2064,9.29,277928,0
+COYY.US,D,20251216,000000,9.27,9.35,9.19,9.22,164175,0
+COYY.US,D,20251217,000000,9.26,9.38,9.1,9.1,191131,0
+COYY.US,D,20251218,000000,9.27,9.31,8.977,8.98,303310,0
+COYY.US,D,20251219,000000,8.84,8.8787,8.74,8.86,191227,0
+COYY.US,D,20251222,000000,9.03,9.12,8.95,9.01,197903,0
+COYY.US,D,20251223,000000,8.89,8.9184,8.72,8.84,355062,0
+COYY.US,D,20251224,000000,8.81,8.8299,8.6499,8.7719,196506,0
+COYY.US,D,20251226,000000,8.56,8.56,8.26,8.38,262903,0
+COYY.US,D,20251229,000000,8.28,8.4692,8.21,8.25,298880,0
+COYY.US,D,20251230,000000,8.24,8.31,8.12,8.17,335339,0
+COYY.US,D,20251231,000000,8.17,8.17,7.825,7.85,398133,0
+COYY.US,D,20260102,000000,7.72,7.99,7.61,7.95,307270,0
+COYY.US,D,20260105,000000,8.11,8.13,8.08,8.11,268918,0
+COYY.US,D,20260106,000000,8.12,8.145,8.01,8.07,253256,0
+COYY.US,D,20260107,000000,8.06,8.06,7.94,8.03,219365,0
+COYY.US,D,20260108,000000,7.99,8.1186,7.94,8.04,622975,0
+COYY.US,D,20260109,000000,7.8,7.83,7.54,7.65,368582,0
+COYY.US,D,20260112,000000,7.58,7.86,7.56,7.71,366576,0
+COYY.US,D,20260113,000000,7.78,7.9351,7.76,7.91,285366,0
+COYY.US,D,20260114,000000,7.98,8,7.949,7.97,326052,0
+COYY.US,D,20260115,000000,7.92,7.92,7.585,7.64,453677,0
+COYY.US,D,20260116,000000,7.49,7.5092,7.34,7.47,371020,0
+COYY.US,D,20260120,000000,7.2,7.2797,7.055,7.06,502556,0
+COYY.US,D,20260121,000000,7.07,7.11,6.975,7.03,338215,0
+COYY.US,D,20260122,000000,7.07,7.09,6.94,6.94,397603,0
+COYY.US,D,20260123,000000,6.73,6.74,6.525,6.54,466380,0
+COYY.US,D,20260126,000000,6.45,6.49,6.36,6.37,531814,0
+COYY.US,D,20260127,000000,6.38,6.38,6.23,6.3,411798,0
+COYY.US,D,20260128,000000,6.34,6.3659,6.19,6.24,290414,0
+COYY.US,D,20260129,000000,6.18,6.1999,5.89,5.97,597929,0
+COYY.US,D,20260130,000000,5.75,5.78,5.66,5.71,465978,0
+COYY.US,D,20260202,000000,5.56,5.63,5.5,5.59,386789,0
+COYY.US,D,20260203,000000,5.6,5.6,5.41,5.46,253839,0
+COYY.US,D,20260204,000000,5.45,5.45,5.344,5.36,311299,0
+COYY.US,D,20260205,000000,5.28,5.29,5.14,5.14,409644,0
+COYY.US,D,20260206,000000,5.03,5.11,5.0202,5.1,321435,0
+COYY.US,D,20260209,000000,5.07,5.12,5.01,5.12,200543,0
+COYY.US,D,20260210,000000,5.03,5.1,4.98,5.01,268623,0
+COYY.US,D,20260211,000000,4.92,4.92,4.7901,4.82,435471,0
+COYY.US,D,20260212,000000,4.85,4.85,4.64,4.67,594579,0
+COYY.US,D,20260213,000000,4.62,4.88,4.53,4.83,351938,0
+COYY.US,D,20260217,000000,4.76,4.915,4.71,4.86,348883,0
+COYY.US,D,20260218,000000,4.85,4.908,4.83,4.86,217001,0
diff --git a/daily/us/nasdaq etfs/ddiv.us.txt b/daily/us/nasdaq etfs/ddiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85591244da732b681a92b128ab047feca7af4de5
--- /dev/null
+++ b/daily/us/nasdaq etfs/ddiv.us.txt	
@@ -0,0 +1,2921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDIV.US,D,20140313,000000,15.3972,15.3972,15.3972,15.3972,133.10866168911,0
+DDIV.US,D,20140314,000000,15.4346,15.4346,15.405,15.4346,2981.2275831744,0
+DDIV.US,D,20140318,000000,15.5349,15.6078,15.5349,15.5832,7319.9602962469,0
+DDIV.US,D,20140319,000000,15.5349,15.5349,15.405,15.4503,4085.7246461977,0
+DDIV.US,D,20140320,000000,15.4218,15.4966,15.4218,15.4966,8702.8678424978,0
+DDIV.US,D,20140321,000000,15.6078,15.6078,15.6078,15.6078,374.93966536856,0
+DDIV.US,D,20140324,000000,15.5261,15.5261,15.5261,15.5261,461.30788096836,0
+DDIV.US,D,20140325,000000,15.5664,15.6206,15.5664,15.6107,3759.5576202267,0
+DDIV.US,D,20140326,000000,15.6914,15.6993,15.5054,15.5054,13086.308808351,0
+DDIV.US,D,20140327,000000,15.4966,15.4966,15.4503,15.4582,3215.945910275,0
+DDIV.US,D,20140331,000000,15.657,15.7357,15.657,15.6914,69588.395453742,0
+DDIV.US,D,20140402,000000,15.8459,15.8459,15.7958,15.7958,1374.778773018,0
+DDIV.US,D,20140403,000000,15.783,15.783,15.6993,15.776,6946.0367275324,0
+DDIV.US,D,20140404,000000,15.8282,15.8459,15.5832,15.6274,9648.8538274792,0
+DDIV.US,D,20140407,000000,15.6412,15.6412,15.5261,15.5261,2233.3804457455,0
+DDIV.US,D,20140408,000000,15.5999,15.6491,15.593,15.6363,4772.6059843797,0
+DDIV.US,D,20140409,000000,15.6206,15.657,15.5664,15.6284,23402.738137585,0
+DDIV.US,D,20140410,000000,15.4582,15.4582,15.4346,15.4346,1746.6701484243,0
+DDIV.US,D,20140411,000000,15.3499,15.4129,15.346,15.4129,7315.8959096304,0
+DDIV.US,D,20140414,000000,15.3942,15.4346,15.3942,15.4346,2912.1330106945,0
+DDIV.US,D,20140415,000000,15.4503,15.592,15.3637,15.592,1353.4407432816,0
+DDIV.US,D,20140416,000000,15.6747,15.6747,15.6648,15.6648,505.00003709532,0
+DDIV.US,D,20140417,000000,15.6206,15.6826,15.6206,15.6826,1276.2173975689,0
+DDIV.US,D,20140421,000000,15.7416,15.7416,15.6668,15.6747,3065.563605466,0
+DDIV.US,D,20140422,000000,15.718,15.718,15.657,15.657,935.82501844022,0
+DDIV.US,D,20140423,000000,15.7042,15.718,15.7042,15.7042,998.82301099537,0
+DDIV.US,D,20140424,000000,15.6648,15.6648,15.6648,15.6648,787.47490693938,0
+DDIV.US,D,20140425,000000,15.6747,15.6747,15.6206,15.6284,8544.3567644558,0
+DDIV.US,D,20140428,000000,15.7042,15.7091,15.6648,15.6648,1870.6339402263,0
+DDIV.US,D,20140429,000000,15.6914,15.6914,15.6914,15.6914,708.21936791839,0
+DDIV.US,D,20140502,000000,15.6009,15.6009,15.6009,15.6009,388.14892187206,0
+DDIV.US,D,20140505,000000,15.6274,15.6274,15.592,15.592,1075.030260054,0
+DDIV.US,D,20140506,000000,15.6206,15.6206,15.6206,15.6206,520.24148690705,0
+DDIV.US,D,20140509,000000,15.6314,15.6412,15.6314,15.6412,398.30988841321,0
+DDIV.US,D,20140512,000000,15.776,15.783,15.776,15.783,301.78070627225,0
+DDIV.US,D,20140513,000000,15.8204,15.8204,15.783,15.783,1618.6419700057,0
+DDIV.US,D,20140514,000000,15.7416,15.7918,15.7416,15.7918,4749.2357613351,0
+DDIV.US,D,20140515,000000,15.5576,15.5999,15.5576,15.5999,2741.4287728032,0
+DDIV.US,D,20140516,000000,15.657,15.6914,15.6284,15.6914,11542.85799075,0
+DDIV.US,D,20140519,000000,15.7042,15.7042,15.7042,15.7042,610.67408912331,0
+DDIV.US,D,20140520,000000,15.653,15.653,15.592,15.592,3519.7588098555,0
+DDIV.US,D,20140521,000000,15.6137,15.6137,15.5753,15.5753,261.13684010764,0
+DDIV.US,D,20140522,000000,15.7357,15.7357,15.7042,15.7042,2726.1873229914,0
+DDIV.US,D,20140523,000000,15.7672,15.7958,15.7672,15.7918,9592.9685115028,0
+DDIV.US,D,20140527,000000,15.8754,15.8754,15.8371,15.8568,2432.5353899521,0
+DDIV.US,D,20140529,000000,15.8607,15.8666,15.8607,15.8666,1883.8431967298,0
+DDIV.US,D,20140602,000000,15.8371,15.8371,15.8282,15.8371,1943.7928993226,0
+DDIV.US,D,20140603,000000,15.8528,15.8528,15.8528,15.8528,650.30185863381,0
+DDIV.US,D,20140604,000000,15.8459,15.8794,15.8371,15.8794,5805.976281615,0
+DDIV.US,D,20140606,000000,16.1156,16.1156,16.1156,16.1156,261.13684010764,0
+DDIV.US,D,20140609,000000,16.1215,16.1215,16.089,16.1087,2574.7889215283,0
+DDIV.US,D,20140610,000000,16.0359,16.0516,16.028,16.0448,4534.8393673167,0
+DDIV.US,D,20140611,000000,15.9985,15.9985,15.9985,15.9985,1680.6238659068,0
+DDIV.US,D,20140612,000000,15.8882,15.8942,15.8882,15.8932,2948.7124902427,0
+DDIV.US,D,20140613,000000,15.969,15.9847,15.9463,15.9463,11922.87813939,0
+DDIV.US,D,20140616,000000,15.9532,15.9896,15.9532,15.9896,1295.523233997,0
+DDIV.US,D,20140617,000000,16.0132,16.028,16.0054,16.0054,2292.3140516842,0
+DDIV.US,D,20140618,000000,16.028,16.153,16.028,16.153,1558.6922674129,0
+DDIV.US,D,20140619,000000,16.2219,16.2219,16.153,16.1825,4577.5154267896,0
+DDIV.US,D,20140620,000000,16.1746,16.2052,16.1746,16.2052,3101.12698836,0
+DDIV.US,D,20140623,000000,16.215,16.2219,16.153,16.1746,3116.3684381717,0
+DDIV.US,D,20140624,000000,16.1894,16.2564,16.1638,16.1707,3082.8372485859,0
+DDIV.US,D,20140625,000000,16.0703,16.1314,16.0703,16.1176,513.12881032824,0
+DDIV.US,D,20140626,000000,16.1087,16.1382,16.1087,16.1382,397.29379175909,0
+DDIV.US,D,20140627,000000,16.218,16.218,16.1992,16.2091,3931.2779547722,0
+DDIV.US,D,20140630,000000,16.156,16.2337,16.156,16.2337,14041.43966322,0
+DDIV.US,D,20140701,000000,16.461,16.4886,16.461,16.4886,3492.3242001944,0
+DDIV.US,D,20140702,000000,16.3085,16.3085,16.2494,16.2564,13992.667023822,0
+DDIV.US,D,20140703,000000,16.2494,16.2494,16.2494,16.2494,384.0845352556,0
+DDIV.US,D,20140707,000000,16.2337,16.2337,16.1766,16.218,7885.9261325891,0
+DDIV.US,D,20140708,000000,16.2091,16.218,16.2091,16.218,1123.8028994516,0
+DDIV.US,D,20140709,000000,16.1766,16.1894,16.1766,16.1825,2107.3844606352,0
+DDIV.US,D,20140714,000000,16.1766,16.1825,16.1461,16.1461,2646.9317839704,0
+DDIV.US,D,20140715,000000,16.1314,16.1314,16.1314,16.1314,132.09256503499,0
+DDIV.US,D,20140716,000000,16.1176,16.1726,16.1068,16.1087,2455.9056129968,0
+DDIV.US,D,20140718,000000,16.1244,16.1244,16.0841,16.0841,384.0845352556,0
+DDIV.US,D,20140722,000000,16.1461,16.148,16.1461,16.148,978.50107791306,0
+DDIV.US,D,20140723,000000,16.1087,16.1087,16.1087,16.1087,132.09256503499,0
+DDIV.US,D,20140724,000000,16.156,16.156,16.156,16.156,132.09256503499,0
+DDIV.US,D,20140725,000000,16.0457,16.0614,16.0457,16.0457,6175.835463713,0
+DDIV.US,D,20140729,000000,16.093,16.1008,16.093,16.1008,2276.0565052183,0
+DDIV.US,D,20140730,000000,15.969,15.969,15.9463,15.9463,576.12680288339,0
+DDIV.US,D,20140731,000000,15.7249,15.7249,15.7091,15.7091,663.51111513731,0
+DDIV.US,D,20140801,000000,15.7091,15.7091,15.6107,15.655,503.9839404412,0
+DDIV.US,D,20140804,000000,15.5881,15.5881,15.5782,15.5881,1286.37836411,0
+DDIV.US,D,20140805,000000,15.6885,15.6885,15.5792,15.5792,2356.3281408935,0
+DDIV.US,D,20140807,000000,15.6255,15.6343,15.5399,15.5399,1881.8110034216,0
+DDIV.US,D,20140808,000000,15.5645,15.6048,15.5546,15.5851,6621.9018948696,0
+DDIV.US,D,20140811,000000,15.7593,15.7593,15.7593,15.7593,286.53925646052,0
+DDIV.US,D,20140813,000000,15.8194,15.8223,15.8194,15.8194,2311.6198881124,0
+DDIV.US,D,20140814,000000,15.8666,15.8666,15.8666,15.8666,521.25758356117,0
+DDIV.US,D,20140815,000000,15.8794,15.8794,15.8725,15.8794,3277.9278061761,0
+DDIV.US,D,20140818,000000,15.963,15.9758,15.963,15.9758,7847.3144597327,0
+DDIV.US,D,20140820,000000,15.969,16.0526,15.969,16.0526,117860.0992008,0
+DDIV.US,D,20140821,000000,16.0792,16.0792,16.0457,16.0457,1078.0785500164,0
+DDIV.US,D,20140825,000000,16.1008,16.1008,16.1008,16.1008,1642.0121930504,0
+DDIV.US,D,20140827,000000,16.1461,16.1638,16.1314,16.1314,2299.426728263,0
+DDIV.US,D,20140828,000000,16.1382,16.1599,16.1382,16.1599,821.00609652519,0
+DDIV.US,D,20140829,000000,16.1697,16.2091,16.1697,16.1944,1781.2174346642,0
+DDIV.US,D,20140902,000000,16.1707,16.1707,16.1707,16.1707,575.11070622928,0
+DDIV.US,D,20140903,000000,16.218,16.2258,16.1894,16.1894,2581.9015981071,0
+DDIV.US,D,20140904,000000,16.2455,16.2455,16.2455,16.2455,307.87728619695,0
+DDIV.US,D,20140905,000000,16.2337,16.2583,16.2337,16.2583,842.34412626161,0
+DDIV.US,D,20140908,000000,16.2416,16.2662,16.218,16.218,6274.3968391622,0
+DDIV.US,D,20140909,000000,16.1314,16.1314,16.0812,16.1008,1599.3361335775,0
+DDIV.US,D,20140910,000000,16.0841,16.1176,16.0526,16.1176,3328.7326388818,0
+DDIV.US,D,20140911,000000,16.1766,16.2032,16.1766,16.1766,2512.8070256272,0
+DDIV.US,D,20140912,000000,16.1382,16.1382,16.0654,16.0654,534.46684006466,0
+DDIV.US,D,20140915,000000,16.0359,16.0457,16.0359,16.0457,558.85315976343,0
+DDIV.US,D,20140916,000000,16.0526,16.0526,16.0526,16.0526,132.09256503499,0
+DDIV.US,D,20140917,000000,16.0792,16.1314,16.029,16.0378,7644.0951289096,0
+DDIV.US,D,20140918,000000,16.1087,16.1087,16.0526,16.0614,22257.597208396,0
+DDIV.US,D,20140919,000000,16.0614,16.0614,16.0201,16.0201,979.51717456718,0
+DDIV.US,D,20140922,000000,15.8725,15.8725,15.8725,15.8725,312.95776946752,0
+DDIV.US,D,20140923,000000,15.9256,15.9256,15.7711,15.7711,3520.7749065096,0
+DDIV.US,D,20140924,000000,15.7672,15.841,15.7672,15.841,2673.3502969774,0
+DDIV.US,D,20140925,000000,15.6806,15.7514,15.6806,15.6806,2639.8191073916,0
+DDIV.US,D,20140926,000000,15.783,15.783,15.7416,15.7436,1683.6721558691,0
+DDIV.US,D,20140929,000000,15.656,15.7091,15.6412,15.7091,3457.7769139545,0
+DDIV.US,D,20140930,000000,15.6786,15.6786,15.6786,15.6786,608.64189581508,0
+DDIV.US,D,20141001,000000,15.6412,15.6412,15.5468,15.5468,1064.8692935129,0
+DDIV.US,D,20141002,000000,15.5684,15.6412,15.5546,15.5546,2643.8834940081,0
+DDIV.US,D,20141003,000000,15.5015,15.7091,15.5015,15.656,67139.602517324,0
+DDIV.US,D,20141006,000000,15.7268,15.7357,15.6727,15.7042,26527.235348989,0
+DDIV.US,D,20141007,000000,15.6727,15.6727,15.5802,15.6117,23969.720070581,0
+DDIV.US,D,20141008,000000,15.7416,15.7967,15.6836,15.7967,3304.3463191831,0
+DDIV.US,D,20141010,000000,15.6727,15.718,15.6147,15.6147,3239.3161333197,0
+DDIV.US,D,20141013,000000,15.656,15.6727,15.6412,15.6727,3400.875501324,0
+DDIV.US,D,20141014,000000,15.7514,15.7514,15.7042,15.7042,392.21330848852,0
+DDIV.US,D,20141015,000000,15.6412,15.6481,15.469,15.6481,4059.3061331908,0
+DDIV.US,D,20141016,000000,15.6353,15.6353,15.469,15.5891,2129.7385870257,0
+DDIV.US,D,20141017,000000,15.906,15.906,15.7465,15.7465,5325.3625642185,0
+DDIV.US,D,20141020,000000,15.7042,15.7967,15.7042,15.7967,3399.8594046699,0
+DDIV.US,D,20141022,000000,16.0674,16.0674,16.0664,16.0674,641.15698874677,0
+DDIV.US,D,20141023,000000,16.1953,16.1953,16.1816,16.1816,1138.0282526092,0
+DDIV.US,D,20141027,000000,16.1963,16.2219,16.1658,16.1816,2410.1812635616,0
+DDIV.US,D,20141028,000000,16.3232,16.3232,16.215,16.3232,375.95576202267,0
+DDIV.US,D,20141029,000000,16.3794,16.3794,16.2534,16.3312,32902.225756909,0
+DDIV.US,D,20141030,000000,16.467,16.467,16.467,16.467,1020.1610407318,0
+DDIV.US,D,20141031,000000,16.5456,16.584,16.5456,16.5742,3102.1430850141,0
+DDIV.US,D,20141103,000000,16.6588,16.6588,16.6382,16.6382,1201.0262451643,0
+DDIV.US,D,20141104,000000,16.6048,16.6136,16.6048,16.6048,3035.0807058425,0
+DDIV.US,D,20141105,000000,16.717,16.7316,16.6746,16.7316,8297.4452775058,0
+DDIV.US,D,20141107,000000,16.709,16.709,16.709,16.709,639.12479543854,0
+DDIV.US,D,20141110,000000,16.8006,16.8006,16.7316,16.775,2527.0323787848,0
+DDIV.US,D,20141111,000000,16.8458,16.8458,16.709,16.7179,2662.1732337822,0
+DDIV.US,D,20141112,000000,16.7032,16.7316,16.7032,16.7316,1079.0946466705,0
+DDIV.US,D,20141114,000000,16.6204,16.6204,16.6204,16.6204,743.78275081242,0
+DDIV.US,D,20141117,000000,16.709,16.709,16.7002,16.7002,1028.2898139647,0
+DDIV.US,D,20141118,000000,16.7622,16.7622,16.7622,16.7622,410.50304826259,0
+DDIV.US,D,20141119,000000,16.71,16.71,16.71,16.71,598.48092927393,0
+DDIV.US,D,20141120,000000,16.7002,16.7002,16.7002,16.7002,528.37026013997,0
+DDIV.US,D,20141121,000000,16.7316,16.7956,16.7238,16.7956,2940.5837170098,0
+DDIV.US,D,20141124,000000,16.7464,16.779,16.7464,16.771,1172.5755388491,0
+DDIV.US,D,20141125,000000,16.77,16.779,16.77,16.77,3429.3262076392,0
+DDIV.US,D,20141126,000000,16.8282,16.8458,16.8104,16.8252,2968.0183266709,0
+DDIV.US,D,20141128,000000,16.9294,16.965,16.9294,16.965,2498.5816724696,0
+DDIV.US,D,20141201,000000,16.8202,16.8202,16.8046,16.8046,760.04029727827,0
+DDIV.US,D,20141202,000000,16.8419,16.8419,16.8222,16.8222,383.06843860148,0
+DDIV.US,D,20141204,000000,16.9384,16.9384,16.7956,16.8714,4907.7468393771,0
+DDIV.US,D,20141205,000000,16.9452,16.9452,16.9206,16.9384,5041.8715977203,0
+DDIV.US,D,20141209,000000,16.7544,16.9206,16.7544,16.9206,1708.0584755679,0
+DDIV.US,D,20141210,000000,16.833,16.837,16.7316,16.7316,2816.6199252077,0
+DDIV.US,D,20141211,000000,16.8528,16.9294,16.8528,16.9158,1724.3160220337,0
+DDIV.US,D,20141215,000000,16.5584,16.5584,16.5584,16.5584,1520.0805945565,0
+DDIV.US,D,20141217,000000,16.6834,16.7002,16.5674,16.6746,2118.5615238305,0
+DDIV.US,D,20141218,000000,16.904,16.961,16.8714,16.959,5271.5094415503,0
+DDIV.US,D,20141219,000000,16.9886,16.9886,16.9876,16.9886,637.09260213031,0
+DDIV.US,D,20141222,000000,17.0988,17.0988,17.087,17.087,1115.6741262186,0
+DDIV.US,D,20141223,000000,17.142,17.142,17.1342,17.1342,3269.7990329431,0
+DDIV.US,D,20141224,000000,17.2002,17.208,17.2002,17.2002,2048.4508546965,0
+DDIV.US,D,20141226,000000,17.2986,17.2986,17.2986,17.2986,227.60565052183,0
+DDIV.US,D,20141229,000000,17.4009,17.4009,17.4009,17.4009,897.21334558384,0
+DDIV.US,D,20141231,000000,17.3261,17.3261,17.3162,17.3182,1721.2677320714,0
+DDIV.US,D,20150105,000000,16.9492,16.959,16.9492,16.959,14272.093603704,0
+DDIV.US,D,20150106,000000,16.7808,16.8134,16.773,16.773,3455.7447206462,0
+DDIV.US,D,20150107,000000,16.9748,16.9758,16.9748,16.9758,762.0724905865,0
+DDIV.US,D,20150108,000000,17.1588,17.206,17.1578,17.2002,1836.0866539864,0
+DDIV.US,D,20150109,000000,17.0584,17.0584,17.0584,17.0584,6026.469255558,0
+DDIV.US,D,20150112,000000,16.9836,17.0014,16.965,16.9924,4411.8916721688,0
+DDIV.US,D,20150113,000000,16.9286,16.9286,16.9,16.9,899.24553889207,0
+DDIV.US,D,20150115,000000,16.8478,16.8842,16.8478,16.8842,785.44271363115,0
+DDIV.US,D,20150116,000000,17.0496,17.0496,17.0476,17.0476,1421.5192191073,0
+DDIV.US,D,20150120,000000,17.0348,17.0426,17.0348,17.0426,2123.642007101,0
+DDIV.US,D,20150122,000000,17.1322,17.1932,17.1322,17.1932,1348.360260011,0
+DDIV.US,D,20150127,000000,17.3025,17.3025,17.3025,17.3025,256.05635683706,0
+DDIV.US,D,20150128,000000,17.1766,17.1766,17.018,17.026,2090.1108175152,0
+DDIV.US,D,20150129,000000,16.9256,17.08,16.9256,17.0732,4874.2156497912,0
+DDIV.US,D,20150130,000000,16.965,17.018,16.965,17.018,532.43464675643,0
+DDIV.US,D,20150203,000000,17.0662,17.0662,17.0496,17.0496,257.07245349118,0
+DDIV.US,D,20150204,000000,17.1932,17.1932,17.1046,17.1292,5255.2518950845,0
+DDIV.US,D,20150205,000000,17.214,17.214,17.214,17.214,140.22133826792,0
+DDIV.US,D,20150206,000000,17.214,17.214,17.0662,17.0662,483.6620073589,0
+DDIV.US,D,20150209,000000,17.018,17.018,16.959,16.959,573.07851292105,0
+DDIV.US,D,20150210,000000,17.1018,17.1018,17.1018,17.1018,316.00605942987,0
+DDIV.US,D,20150211,000000,17.0662,17.0662,17.0426,17.0496,2640.8352040457,0
+DDIV.US,D,20150212,000000,17.141,17.141,17.141,17.141,166.63985127491,0
+DDIV.US,D,20150217,000000,17.1588,17.214,17.1292,17.1932,2985.2919697908,0
+DDIV.US,D,20150218,000000,17.1932,17.2632,17.1932,17.2632,836.24754633692,0
+DDIV.US,D,20150219,000000,17.2296,17.2474,17.206,17.214,2057.5957245835,0
+DDIV.US,D,20150220,000000,17.1588,17.1982,17.1529,17.1982,5132.3041999365,0
+DDIV.US,D,20150223,000000,17.2504,17.2504,17.2296,17.2296,869.77873592272,0
+DDIV.US,D,20150225,000000,17.329,17.3408,17.329,17.3408,762.0724905865,0
+DDIV.US,D,20150226,000000,17.3261,17.3261,17.3202,17.3202,1056.7405202799,0
+DDIV.US,D,20150227,000000,17.3408,17.3576,17.333,17.333,2822.7165051324,0
+DDIV.US,D,20150302,000000,17.3025,17.3094,17.2632,17.3094,3169.2054641857,0
+DDIV.US,D,20150303,000000,17.214,17.2552,17.206,17.2552,1516.0162079401,0
+DDIV.US,D,20150304,000000,17.1204,17.1204,17.1126,17.1126,2282.153085143,0
+DDIV.US,D,20150305,000000,17.1854,17.1854,17.142,17.1676,5700.302229587,0
+DDIV.US,D,20150306,000000,16.965,17.0014,16.8754,16.8754,2663.1893304363,0
+DDIV.US,D,20150309,000000,16.9492,16.9836,16.9492,16.965,5195.3021924917,0
+DDIV.US,D,20150310,000000,16.836,16.8428,16.7808,16.8054,5576.3384377849,0
+DDIV.US,D,20150311,000000,16.7553,16.7553,16.7406,16.7406,1394.0846094462,0
+DDIV.US,D,20150313,000000,16.8754,16.9334,16.8754,16.9246,2028.1289216142,0
+DDIV.US,D,20150316,000000,17.1046,17.1046,17.0426,17.0426,1140.0604459174,0
+DDIV.US,D,20150317,000000,17.0092,17.0496,17.0092,17.0092,7982.45531473,0
+DDIV.US,D,20150318,000000,17.1932,17.2956,17.1854,17.2868,3169.2054641857,0
+DDIV.US,D,20150319,000000,17.1766,17.1766,17.0948,17.1126,4814.2659471984,0
+DDIV.US,D,20150320,000000,17.3094,17.3094,17.3094,17.3094,633.02821551385,0
+DDIV.US,D,20150323,000000,17.3498,17.4058,17.3498,17.396,3927.2135681558,0
+DDIV.US,D,20150324,000000,17.2632,17.2632,17.2552,17.2632,503.9839404412,0
+DDIV.US,D,20150326,000000,17.5112,17.5112,17.4058,17.4924,2093.1591074776,0
+DDIV.US,D,20150327,000000,17.4668,17.4747,17.4668,17.4747,2467.082676192,0
+DDIV.US,D,20150330,000000,17.7119,17.7296,17.7119,17.7296,1109.5775462939,0
+DDIV.US,D,20150331,000000,17.64,17.647,17.6312,17.647,1228.4608548254,0
+DDIV.US,D,20150401,000000,17.5761,17.5761,17.5761,17.5761,243.86319698768,0
+DDIV.US,D,20150402,000000,17.7119,17.7119,17.704,17.704,8501.680704983,0
+DDIV.US,D,20150406,000000,17.8359,17.8359,17.8103,17.8103,1971.2275089837,0
+DDIV.US,D,20150410,000000,17.8103,17.8103,17.771,17.7877,9609.2260579687,0
+DDIV.US,D,20150417,000000,17.6548,17.6548,17.6312,17.6312,736.67007423362,0
+DDIV.US,D,20150420,000000,17.8024,17.8359,17.8024,17.8359,3453.712527338,0
+DDIV.US,D,20150422,000000,17.7946,17.8093,17.7946,17.8093,2397.9881037122,0
+DDIV.US,D,20150423,000000,17.9717,17.9806,17.9628,17.9806,16011.651075549,0
+DDIV.US,D,20150424,000000,17.9166,17.9166,17.9166,17.9166,369.85918209798,0
+DDIV.US,D,20150427,000000,17.8664,17.8762,17.8586,17.8762,2585.9659847235,0
+DDIV.US,D,20150428,000000,17.9245,17.9245,17.9245,17.9245,123.96379180207,0
+DDIV.US,D,20150429,000000,17.8359,17.8428,17.8359,17.8428,1725.3321186878,0
+DDIV.US,D,20150430,000000,17.7218,17.7621,17.6086,17.6233,7885.9261325891,0
+DDIV.US,D,20150501,000000,17.7218,17.7444,17.647,17.7218,2707.8975832174,0
+DDIV.US,D,20150504,000000,17.8192,17.827,17.7778,17.8192,1971.2275089837,0
+DDIV.US,D,20150505,000000,17.5761,17.5761,17.5505,17.5505,986.62985114599,0
+DDIV.US,D,20150506,000000,17.5052,17.5052,17.5052,17.5052,446.06643115663,0
+DDIV.US,D,20150507,000000,17.6007,17.6007,17.578,17.578,1561.7405573753,0
+DDIV.US,D,20150511,000000,17.704,17.704,17.6086,17.647,52602.307686897,0
+DDIV.US,D,20150512,000000,17.6548,17.6962,17.6548,17.6962,1005.9356875742,0
+DDIV.US,D,20150513,000000,17.6892,17.6892,17.6233,17.6233,1480.452825046,0
+DDIV.US,D,20150515,000000,17.8192,17.8192,17.7119,17.7877,102447.94515118,0
+DDIV.US,D,20150518,000000,17.7877,17.7877,17.7877,17.7877,123.96379180207,0
+DDIV.US,D,20150519,000000,17.8506,17.8664,17.7946,17.7946,2585.9659847235,0
+DDIV.US,D,20150520,000000,17.8359,17.8841,17.8359,17.8841,862.66605934392,0
+DDIV.US,D,20150521,000000,17.893,17.9097,17.8664,17.893,5174.9802594094,0
+DDIV.US,D,20150522,000000,17.8586,17.8586,17.7946,17.8024,4312.3142000655,0
+DDIV.US,D,20150526,000000,17.6125,17.6312,17.6026,17.6312,22961.752189698,0
+DDIV.US,D,20150527,000000,17.6892,17.6892,17.6892,17.6892,1354.4568399357,0
+DDIV.US,D,20150528,000000,17.771,17.771,17.7296,17.7296,2597.1430479188,0
+DDIV.US,D,20150529,000000,17.6548,17.6548,17.6154,17.6154,986.62985114599,0
+DDIV.US,D,20150601,000000,17.6735,17.704,17.6233,17.704,4557.1934937073,0
+DDIV.US,D,20150602,000000,17.6233,17.6735,17.6233,17.6735,558.85315976343,0
+DDIV.US,D,20150604,000000,17.5338,17.5338,17.5338,17.5338,2340.0705944276,0
+DDIV.US,D,20150605,000000,17.5112,17.5112,17.5013,17.5013,243.86319698768,0
+DDIV.US,D,20150608,000000,17.453,17.453,17.453,17.453,1354.4568399357,0
+DDIV.US,D,20150609,000000,17.4383,17.4383,17.4383,17.4383,307.87728619695,0
+DDIV.US,D,20150610,000000,17.64,17.64,17.5918,17.64,1983.4206688331,0
+DDIV.US,D,20150611,000000,17.7119,17.7218,17.6892,17.6892,586.28776942455,0
+DDIV.US,D,20150612,000000,17.5672,17.5672,17.5672,17.5672,243.86319698768,0
+DDIV.US,D,20150615,000000,17.5416,17.5416,17.5013,17.5013,862.66605934392,0
+DDIV.US,D,20150616,000000,17.64,17.64,17.64,17.64,614.73847573978,0
+DDIV.US,D,20150617,000000,17.6233,17.64,17.6233,17.64,5912.6664302971,0
+DDIV.US,D,20150618,000000,17.7621,17.8359,17.7621,17.8359,1601.3683268858,0
+DDIV.US,D,20150622,000000,17.8506,17.8506,17.8103,17.8103,862.66605934392,0
+DDIV.US,D,20150623,000000,17.771,17.771,17.771,17.771,1228.4608548254,0
+DDIV.US,D,20150624,000000,17.829,17.829,17.829,17.829,241.83100367945,0
+DDIV.US,D,20150630,000000,17.4964,17.4964,17.4452,17.4452,548.69219322228,0
+DDIV.US,D,20150701,000000,17.4747,17.5338,17.4383,17.5338,2562.5957616789,0
+DDIV.US,D,20150702,000000,17.577,17.577,17.4924,17.5013,1467.2435685425,0
+DDIV.US,D,20150706,000000,17.4226,17.4226,17.4048,17.4048,1467.2435685425,0
+DDIV.US,D,20150707,000000,17.4383,17.453,17.4226,17.453,2075.8854643576,0
+DDIV.US,D,20150708,000000,17.4452,17.4452,17.3626,17.3862,22354.126390537,0
+DDIV.US,D,20150709,000000,17.5682,17.5928,17.5013,17.5013,32615.686500448,0
+DDIV.US,D,20150710,000000,17.577,17.577,17.5682,17.5682,1220.3320815925,0
+DDIV.US,D,20150715,000000,17.6844,17.6844,17.6656,17.6656,32021.269957791,0
+DDIV.US,D,20150716,000000,17.7562,17.7808,17.7562,17.7808,855.55338276511,0
+DDIV.US,D,20150717,000000,17.6243,17.6243,17.6243,17.6243,241.83100367945,0
+DDIV.US,D,20150720,000000,17.6016,17.6016,17.6016,17.6016,122.94769514796,0
+DDIV.US,D,20150721,000000,17.5338,17.5338,17.4452,17.453,4644.5778059612,0
+DDIV.US,D,20150722,000000,17.4924,17.4924,17.4846,17.4924,855.55338276511,0
+DDIV.US,D,20150723,000000,17.3556,17.3704,17.3556,17.3704,12705.272563059,0
+DDIV.US,D,20150724,000000,17.3862,17.3862,17.3862,17.3862,241.83100367945,0
+DDIV.US,D,20150727,000000,17.3556,17.3626,17.3556,17.3626,730.57349430892,0
+DDIV.US,D,20150728,000000,17.4137,17.4137,17.4137,17.4137,122.94769514796,0
+DDIV.US,D,20150729,000000,17.4846,17.5584,17.4452,17.5584,2075.8854643576,0
+DDIV.US,D,20150730,000000,17.5416,17.577,17.5259,17.5416,3177.3342374186,0
+DDIV.US,D,20150731,000000,17.6755,17.6755,17.641,17.641,1341.2475834322,0
+DDIV.US,D,20150803,000000,17.6243,17.6243,17.5515,17.5672,2096.2073974399,0
+DDIV.US,D,20150804,000000,17.5515,17.5682,17.5338,17.5416,9408.0389204539,0
+DDIV.US,D,20150805,000000,17.6656,17.6656,17.6322,17.6322,1587.1429737281,0
+DDIV.US,D,20150806,000000,17.5042,17.5416,17.4294,17.5416,21900.947282802,0
+DDIV.US,D,20150807,000000,17.4924,17.5259,17.4924,17.5259,241.83100367945,0
+DDIV.US,D,20150810,000000,17.641,17.641,17.641,17.641,122.94769514796,0
+DDIV.US,D,20150811,000000,17.641,17.641,17.519,17.519,4925.020482497,0
+DDIV.US,D,20150812,000000,17.395,17.5013,17.395,17.5013,1958.0182524802,0
+DDIV.US,D,20150813,000000,17.5338,17.5416,17.4383,17.4383,2927.3744605063,0
+DDIV.US,D,20150814,000000,17.5259,17.6016,17.519,17.583,108230.55120975,0
+DDIV.US,D,20150817,000000,17.5515,17.7138,17.5515,17.7138,9893.733121121,0
+DDIV.US,D,20150818,000000,17.6568,17.6568,17.6568,17.6568,2075.8854643576,0
+DDIV.US,D,20150820,000000,17.337,17.337,17.272,17.272,241.83100367945,0
+DDIV.US,D,20150821,000000,17.1392,17.1392,16.957,16.957,1341.2475834322,0
+DDIV.US,D,20150824,000000,16.339,16.6914,16.2504,16.2593,5992.9380659722,0
+DDIV.US,D,20150825,000000,16.339,16.398,16.339,16.339,1467.2435685425,0
+DDIV.US,D,20150826,000000,16.0034,16.2337,16.0034,16.2337,7818.8637534175,0
+DDIV.US,D,20150827,000000,16.5506,16.5506,16.5506,16.5506,241.83100367945,0
+DDIV.US,D,20150828,000000,16.6176,16.6176,16.6176,16.6176,730.57349430892,0
+DDIV.US,D,20150831,000000,16.4945,16.5024,16.4945,16.5024,241.83100367945,0
+DDIV.US,D,20150901,000000,16.3902,16.3902,16.3902,16.3902,122.94769514796,0
+DDIV.US,D,20150902,000000,16.1746,16.1825,16.1746,16.1825,1467.2435685425,0
+DDIV.US,D,20150904,000000,16.0851,16.0851,16.0851,16.0851,122.94769514796,0
+DDIV.US,D,20150908,000000,16.3302,16.3714,16.3302,16.3714,1341.2475834322,0
+DDIV.US,D,20150909,000000,16.3813,16.3813,16.3813,16.3813,241.83100367945,0
+DDIV.US,D,20150910,000000,16.2504,16.3941,16.2416,16.3941,2199.8492561597,0
+DDIV.US,D,20150911,000000,16.2504,16.2504,16.2504,16.2504,2442.6963564933,0
+DDIV.US,D,20150914,000000,16.3222,16.3222,16.2682,16.2682,1832.0222673699,0
+DDIV.US,D,20150915,000000,16.3222,16.4561,16.3134,16.4561,3910.9560216899,0
+DDIV.US,D,20150917,000000,16.6352,16.6352,16.6352,16.6352,1710.0906688761,0
+DDIV.US,D,20150918,000000,16.5506,16.5506,16.5506,16.5506,122.94769514796,0
+DDIV.US,D,20150921,000000,16.4945,16.5102,16.4866,16.4945,8304.5579540846,0
+DDIV.US,D,20150923,000000,16.3606,16.3606,16.2376,16.3606,57634.018318076,0
+DDIV.US,D,20150924,000000,16.28,16.3872,16.277,16.3833,4812.2337538902,0
+DDIV.US,D,20150925,000000,16.525,16.5929,16.4916,16.4916,7765.0106307494,0
+DDIV.US,D,20150928,000000,16.3606,16.3606,16.3606,16.3606,939.88940505668,0
+DDIV.US,D,20150929,000000,16.2455,16.3872,16.2455,16.334,18077.375573366,0
+DDIV.US,D,20150930,000000,16.4916,16.5574,16.4168,16.5574,81898.40641835,0
+DDIV.US,D,20151001,000000,16.5338,16.5338,16.403,16.4522,4368.1995160418,0
+DDIV.US,D,20151002,000000,16.4168,16.4168,16.3094,16.3094,4368.1995160418,0
+DDIV.US,D,20151005,000000,16.8242,16.965,16.8064,16.965,7981.4392180759,0
+DDIV.US,D,20151006,000000,16.8802,16.8802,16.8508,16.8606,4972.7770252404,0
+DDIV.US,D,20151007,000000,16.9384,16.9384,16.8508,16.8508,1331.0866168911,0
+DDIV.US,D,20151009,000000,17.0692,17.0692,17.0692,17.0692,240.81490702533,0
+DDIV.US,D,20151012,000000,17.1332,17.1804,17.1332,17.1686,8875.6042736974,0
+DDIV.US,D,20151013,000000,17.0614,17.0614,17.0446,17.0614,2060.6440145459,0
+DDIV.US,D,20151014,000000,16.9846,16.9846,16.838,16.8802,2910.1008173863,0
+DDIV.US,D,20151015,000000,16.904,16.904,16.904,16.904,607.62579916097,0
+DDIV.US,D,20151016,000000,17.1106,17.1106,17.0772,17.0772,971.38840133426,0
+DDIV.US,D,20151019,000000,17.1332,17.1588,17.1184,17.1332,4972.7770252404,0
+DDIV.US,D,20151020,000000,17.2021,17.2336,17.1952,17.2336,5630.1915604531,0
+DDIV.US,D,20151021,000000,17.2424,17.2424,17.1775,17.1775,607.62579916097,0
+DDIV.US,D,20151022,000000,17.4629,17.4629,17.39,17.4265,3279.9599994843,0
+DDIV.US,D,20151023,000000,17.4176,17.4334,17.332,17.4334,8612.4352402816,0
+DDIV.US,D,20151026,000000,17.3242,17.3586,17.3242,17.3586,1092.303903174,0
+DDIV.US,D,20151027,000000,17.2504,17.2504,17.084,17.0928,1092.303903174,0
+DDIV.US,D,20151028,000000,17.3074,17.332,17.3074,17.332,1577.9981038411,0
+DDIV.US,D,20151029,000000,17.2248,17.2248,17.2248,17.2248,1818.8130108664,0
+DDIV.US,D,20151102,000000,17.2592,17.4265,17.2168,17.4265,5370.0708169995,0
+DDIV.US,D,20151103,000000,17.332,17.4708,17.332,17.4708,486.71029732124,0
+DDIV.US,D,20151104,000000,17.4334,17.4334,17.3812,17.3812,1695.8653157185,0
+DDIV.US,D,20151105,000000,17.39,17.4088,17.3744,17.4088,3517.7266165473,0
+DDIV.US,D,20151106,000000,17.275,17.2838,17.149,17.2336,57876.865418409,0
+DDIV.US,D,20151109,000000,17.1588,17.1588,17.0358,17.0368,2973.0988099415,0
+DDIV.US,D,20151110,000000,17.1106,17.141,17.0772,17.141,10193.481634085,0
+DDIV.US,D,20151111,000000,17.1184,17.141,17.0772,17.0928,12862.767544446,0
+DDIV.US,D,20151112,000000,16.9688,17.0112,16.904,16.9128,8008.873827737,0
+DDIV.US,D,20151113,000000,16.6716,16.707,16.648,16.648,9587.8880282323,0
+DDIV.US,D,20151116,000000,16.7632,16.8508,16.7544,16.8508,4245.2518208939,0
+DDIV.US,D,20151117,000000,16.8882,16.957,16.7898,16.7898,15290.222451127,0
+DDIV.US,D,20151118,000000,16.8508,17.0112,16.8242,17.0112,3639.6582150411,0
+DDIV.US,D,20151119,000000,17.0772,17.1106,17.0526,17.084,3762.6059101891,0
+DDIV.US,D,20151120,000000,17.1864,17.1952,17.141,17.149,7765.0106307494,0
+DDIV.US,D,20151123,000000,17.1184,17.1273,17.1184,17.1273,726.50910769246,0
+DDIV.US,D,20151124,000000,17.1106,17.1864,17.0928,17.1864,4125.3524157082,0
+DDIV.US,D,20151125,000000,17.2021,17.208,17.1588,17.208,2306.5394048418,0
+DDIV.US,D,20151127,000000,17.2424,17.2424,17.2424,17.2424,1092.303903174,0
+DDIV.US,D,20151130,000000,17.2336,17.2336,17.2021,17.2021,1331.0866168911,0
+DDIV.US,D,20151201,000000,17.275,17.275,17.1775,17.2424,6847.4753520832,0
+DDIV.US,D,20151202,000000,17.2021,17.2021,17.0614,17.0614,5031.7106311791,0
+DDIV.US,D,20151204,000000,17.0112,17.0112,16.9688,16.9688,2060.6440145459,0
+DDIV.US,D,20151207,000000,16.8508,16.8508,16.8508,16.8508,121.93159849384,0
+DDIV.US,D,20151208,000000,16.6894,16.8064,16.6716,16.7544,2463.0182895756,0
+DDIV.US,D,20151209,000000,16.7464,16.7632,16.5408,16.5486,3279.9599994843,0
+DDIV.US,D,20151210,000000,16.6076,16.6076,16.525,16.525,1577.9981038411,0
+DDIV.US,D,20151211,000000,16.3094,16.3094,16.2868,16.2868,1331.0866168911,0
+DDIV.US,D,20151214,000000,16.278,16.2957,16.155,16.2957,4012.5656871014,0
+DDIV.US,D,20151215,000000,16.5162,16.5162,16.5162,16.5162,121.93159849384,0
+DDIV.US,D,20151216,000000,16.5742,16.5988,16.5742,16.5988,1818.8130108664,0
+DDIV.US,D,20151217,000000,16.655,16.655,16.5073,16.525,13829.07546251,0
+DDIV.US,D,20151218,000000,16.3518,16.3518,16.3439,16.3439,363.76260217329,0
+DDIV.US,D,20151221,000000,16.4443,16.4443,16.3606,16.3606,3034.0646091884,0
+DDIV.US,D,20151222,000000,16.4443,16.6244,16.403,16.5742,4978.8736051651,0
+DDIV.US,D,20151223,000000,16.6933,16.8252,16.6933,16.7956,24443.221111398,0
+DDIV.US,D,20151224,000000,16.839,16.841,16.8046,16.841,7973.310444843,0
+DDIV.US,D,20151228,000000,16.6933,16.8046,16.6854,16.769,10184.336764198,0
+DDIV.US,D,20151229,000000,16.9462,16.962,16.8774,16.962,38915.485755963,0
+DDIV.US,D,20151230,000000,16.9374,16.9374,16.903,16.903,238.7827137171,0
+DDIV.US,D,20151231,000000,16.7022,16.8202,16.6677,16.6677,20672.486427976,0
+DDIV.US,D,20160104,000000,16.3616,16.4118,16.3449,16.3449,35441.451295543,0
+DDIV.US,D,20160105,000000,16.406,16.4699,16.406,16.463,542.59561329759,0
+DDIV.US,D,20160106,000000,16.4118,16.4118,16.3203,16.3459,863.68215599803,0
+DDIV.US,D,20160107,000000,16.1854,16.1854,16.029,16.0812,44399.359398223,0
+DDIV.US,D,20160108,000000,16.0201,16.0467,15.8706,15.8706,1294.5071373429,0
+DDIV.US,D,20160111,000000,15.8774,15.9138,15.839,15.841,3568.531449253,0
+DDIV.US,D,20160112,000000,15.8499,15.9138,15.8499,15.9138,539.54732333524,0
+DDIV.US,D,20160113,000000,15.8499,15.8578,15.6088,15.6088,5897.4249804854,0
+DDIV.US,D,20160114,000000,15.6727,15.7908,15.6117,15.7908,2053.5313379671,0
+DDIV.US,D,20160115,000000,15.3922,15.4011,15.3105,15.4011,6317.072898635,0
+DDIV.US,D,20160119,000000,15.6324,15.6324,15.593,15.593,3615.2718953424,0
+DDIV.US,D,20160120,000000,15.159,15.1737,15.159,15.1737,841.32802960749,0
+DDIV.US,D,20160122,000000,15.6019,15.6019,15.593,15.593,1277.233494223,0
+DDIV.US,D,20160125,000000,15.5084,15.5162,15.5084,15.5162,2408.1490702533,0
+DDIV.US,D,20160126,000000,15.7062,15.7062,15.7062,15.7062,290.60364307698,0
+DDIV.US,D,20160127,000000,15.6904,15.6904,15.6904,15.6904,939.88940505668,0
+DDIV.US,D,20160128,000000,15.8942,15.9138,15.8942,15.9138,1595.2717469611,0
+DDIV.US,D,20160129,000000,16.1924,16.1924,16.1924,16.1924,760.04029727827,0
+DDIV.US,D,20160201,000000,16.2711,16.3114,16.2711,16.3026,3003.5817095649,0
+DDIV.US,D,20160202,000000,16.0467,16.0959,16.029,16.0674,6330.2821551385,0
+DDIV.US,D,20160203,000000,16.1628,16.1874,16.155,16.1776,2484.356319312,0
+DDIV.US,D,20160204,000000,16.3951,16.3951,16.3951,16.3951,406.43866164613,0
+DDIV.US,D,20160205,000000,16.2957,16.2957,16.1854,16.1934,4964.6482520075,0
+DDIV.US,D,20160208,000000,16.0959,16.1058,16.0812,16.088,1727.3643119961,0
+DDIV.US,D,20160209,000000,16.2386,16.2386,16.2386,16.2386,1026.2576206565,0
+DDIV.US,D,20160210,000000,16.279,16.279,16.279,16.279,361.73040886506,0
+DDIV.US,D,20160211,000000,15.9857,16.0664,15.9493,16.0664,3320.6038656489,0
+DDIV.US,D,20160212,000000,16.1451,16.1451,16.1451,16.1451,120.91550183972,0
+DDIV.US,D,20160216,000000,16.3331,16.5092,16.3331,16.5004,1526.1771744812,0
+DDIV.US,D,20160217,000000,16.6696,16.6696,16.6588,16.6588,283.49096649818,0
+DDIV.US,D,20160219,000000,16.7198,16.7434,16.6854,16.6854,1737.5252785372,0
+DDIV.US,D,20160222,000000,16.9108,16.9108,16.8774,16.8774,1244.7184012913,0
+DDIV.US,D,20160223,000000,16.8104,16.834,16.8046,16.834,1307.7163938464,0
+DDIV.US,D,20160224,000000,16.6294,16.8656,16.6294,16.8656,5244.0748318892,0
+DDIV.US,D,20160225,000000,16.834,17.0014,16.834,17.0014,1447.9377321143,0
+DDIV.US,D,20160229,000000,17.0436,17.0436,16.8774,16.8774,5541.791151545,0
+DDIV.US,D,20160301,000000,17.0092,17.1174,17.0092,17.1146,1459.1147953096,0
+DDIV.US,D,20160302,000000,17.0712,17.2168,17.0604,17.2168,5423.9239396676,0
+DDIV.US,D,20160303,000000,17.2277,17.2582,17.2277,17.2582,898.22944223795,0
+DDIV.US,D,20160307,000000,17.4728,17.4728,17.4364,17.4364,1007.9678808824,0
+DDIV.US,D,20160309,000000,17.456,17.4894,17.4432,17.4432,3129.5776946752,0
+DDIV.US,D,20160310,000000,17.582,17.582,17.3006,17.3753,4091.8212261224,0
+DDIV.US,D,20160311,000000,17.6233,17.6726,17.6233,17.6726,1053.6922303176,0
+DDIV.US,D,20160314,000000,17.6568,17.705,17.6568,17.6824,7359.5880657573,0
+DDIV.US,D,20160315,000000,17.5495,17.64,17.5495,17.6086,4044.064683379,0
+DDIV.US,D,20160316,000000,17.6568,17.7916,17.583,17.766,3673.1894046269,0
+DDIV.US,D,20160317,000000,17.6568,18.0308,17.6568,18.0308,3796.1370997749,0
+DDIV.US,D,20160318,000000,18.0386,18.0859,17.9835,18.0091,10042.083232622,0
+DDIV.US,D,20160321,000000,17.9806,17.9806,17.9806,17.9806,280.44267653583,0
+DDIV.US,D,20160322,000000,17.9461,17.956,17.9156,17.956,2925.342267198,0
+DDIV.US,D,20160323,000000,17.895,17.9186,17.8487,17.8772,26285.404345309,0
+DDIV.US,D,20160324,000000,17.6952,17.8595,17.6932,17.8595,151359.78979033,0
+DDIV.US,D,20160328,000000,17.9353,17.9353,17.8359,17.8812,8756.7209651659,0
+DDIV.US,D,20160329,000000,17.9904,18.0977,17.9855,18.0977,15640.775796798,0
+DDIV.US,D,20160330,000000,18.2128,18.2128,18.1361,18.1528,26454.076389892,0
+DDIV.US,D,20160331,000000,18.1361,18.1528,18.077,18.077,12249.04516536,0
+DDIV.US,D,20160401,000000,18.1686,18.1686,18.1686,18.1686,326.16702597102,0
+DDIV.US,D,20160404,000000,18.0436,18.1184,18.0091,18.0613,14626.71133599,0
+DDIV.US,D,20160405,000000,17.9274,17.951,17.8989,17.9107,7151.2882516637,0
+DDIV.US,D,20160406,000000,17.9186,17.9186,17.8192,17.8359,13431.78167075,0
+DDIV.US,D,20160407,000000,17.951,17.951,17.6774,17.7336,6975.5035305018,0
+DDIV.US,D,20160408,000000,17.8772,17.9097,17.7749,17.7956,4027.8071369132,0
+DDIV.US,D,20160411,000000,17.9196,17.9196,17.8684,17.8753,1745.6540517701,0
+DDIV.US,D,20160412,000000,17.8595,17.9678,17.8595,17.9186,7570.9361698133,0
+DDIV.US,D,20160413,000000,18.1006,18.203,18.0091,18.203,65998.525974753,0
+DDIV.US,D,20160414,000000,18.1971,18.2128,18.1439,18.1863,17662.808138487,0
+DDIV.US,D,20160415,000000,18.2128,18.2433,18.1784,18.2345,13601.469811987,0
+DDIV.US,D,20160418,000000,18.2512,18.3181,18.2433,18.3181,11015.503827264,0
+DDIV.US,D,20160419,000000,18.2679,18.3624,18.2601,18.2857,18018.441967427,0
+DDIV.US,D,20160420,000000,18.4264,18.4264,18.2739,18.2739,29438.35226303,0
+DDIV.US,D,20160421,000000,18.1646,18.1784,17.9845,18.0022,16493.2808896,0
+DDIV.US,D,20160422,000000,18.1095,18.1095,18.0347,18.0996,2421.3583267568,0
+DDIV.US,D,20160425,000000,18.1439,18.1439,18.019,18.019,2394.9398137498,0
+DDIV.US,D,20160426,000000,18.2128,18.2433,18.1597,18.2276,10134.548028147,0
+DDIV.US,D,20160427,000000,18.3034,18.3624,18.2217,18.3624,4903.6824527606,0
+DDIV.US,D,20160428,000000,18.3181,18.3181,18.1528,18.1528,22287.064011366,0
+DDIV.US,D,20160429,000000,18.1184,18.1184,18.0091,18.0091,5242.042638581,0
+DDIV.US,D,20160502,000000,18.1784,18.1784,18.1784,18.1784,526.33806683174,0
+DDIV.US,D,20160503,000000,18.0849,18.1184,18.0632,18.0908,7631.9019690603,0
+DDIV.US,D,20160504,000000,18.0337,18.1686,18.0337,18.1361,5253.2197017763,0
+DDIV.US,D,20160505,000000,18.2345,18.2345,18.0849,18.0849,16247.385499304,0
+DDIV.US,D,20160506,000000,18.0258,18.1597,17.9432,18.1597,4327.5556498772,0
+DDIV.US,D,20160509,000000,18.2217,18.2571,18.1872,18.1941,6561.9521922768,0
+DDIV.US,D,20160510,000000,18.326,18.3703,18.2807,18.3526,10866.13761911,0
+DDIV.US,D,20160511,000000,18.2512,18.2679,18.1607,18.1941,7110.6443854991,0
+DDIV.US,D,20160512,000000,18.2857,18.2857,18.1784,18.2433,12519.326875355,0
+DDIV.US,D,20160513,000000,18.1695,18.1941,18.0839,18.0839,1762.9276948901,0
+DDIV.US,D,20160516,000000,18.1272,18.2433,18.0996,18.1991,8973.1495524925,0
+DDIV.US,D,20160517,000000,18.1361,18.1361,17.9432,17.9432,6550.7751290815,0
+DDIV.US,D,20160518,000000,17.7719,17.9855,17.7424,17.7424,24044.911222986,0
+DDIV.US,D,20160519,000000,17.708,17.7424,17.646,17.7424,5195.3021924917,0
+DDIV.US,D,20160520,000000,17.6106,17.9186,17.6106,17.8516,15219.095685339,0
+DDIV.US,D,20160523,000000,17.8979,17.8979,17.827,17.827,4741.1069881021,0
+DDIV.US,D,20160524,000000,17.9648,18.1095,17.9648,18.1095,4245.2518208939,0
+DDIV.US,D,20160525,000000,18.1941,18.1941,18.0849,18.1528,25319.096427246,0
+DDIV.US,D,20160526,000000,18.2217,18.2217,18.1361,18.1361,4434.2457985593,0
+DDIV.US,D,20160527,000000,18.3122,18.3122,18.2512,18.2857,3413.0686611734,0
+DDIV.US,D,20160531,000000,18.3624,18.3782,18.2955,18.3004,1470.2918585049,0
+DDIV.US,D,20160601,000000,18.2217,18.4185,18.2217,18.3624,7029.3566531699,0
+DDIV.US,D,20160602,000000,18.3427,18.4766,18.3427,18.4766,6258.1392926963,0
+DDIV.US,D,20160603,000000,18.5356,18.5533,18.4608,18.5533,6776.3485862951,0
+DDIV.US,D,20160606,000000,18.6144,18.6144,18.5356,18.5779,1615.5936800434,0
+DDIV.US,D,20160607,000000,18.5612,18.6439,18.5612,18.6055,17073.4720791,0
+DDIV.US,D,20160608,000000,18.5612,18.6508,18.5612,18.6508,9239.3668758707,0
+DDIV.US,D,20160609,000000,18.6754,18.6754,18.5779,18.6311,8546.3889577641,0
+DDIV.US,D,20160610,000000,18.5475,18.5475,18.4608,18.512,11881.218176571,0
+DDIV.US,D,20160613,000000,18.4608,18.4608,18.4185,18.4185,511.09661702001,0
+DDIV.US,D,20160614,000000,18.4333,18.4333,18.3122,18.3122,2286.2174717595,0
+DDIV.US,D,20160615,000000,18.3447,18.4264,18.3427,18.4264,3628.4811518459,0
+DDIV.US,D,20160616,000000,18.2591,18.4185,18.2591,18.4185,6397.3445343101,0
+DDIV.US,D,20160617,000000,18.3487,18.3693,18.3487,18.3693,485.69420066713,0
+DDIV.US,D,20160620,000000,18.5779,18.5779,18.4943,18.5159,12651.41944039,0
+DDIV.US,D,20160621,000000,18.5612,18.5612,18.4697,18.4766,5900.4732704477,0
+DDIV.US,D,20160622,000000,18.4855,18.4855,18.4855,18.4855,357.6660222486,0
+DDIV.US,D,20160623,000000,18.636,18.6852,18.5278,18.6852,23092.828658079,0
+DDIV.US,D,20160624,000000,18.3683,18.3919,18.2483,18.2483,2636.7708174293,0
+DDIV.US,D,20160627,000000,18.2404,18.2404,18.015,18.0573,2201.8814494679,0
+DDIV.US,D,20160628,000000,18.262,18.3201,18.1813,18.3201,7943.8436418737,0
+DDIV.US,D,20160629,000000,18.5199,18.5957,18.5199,18.5957,3999.3564305979,0
+DDIV.US,D,20160630,000000,18.6163,18.9145,18.5553,18.9145,11736.932451686,0
+DDIV.US,D,20160701,000000,18.8968,18.9293,18.8929,18.9077,4145.6743487906,0
+DDIV.US,D,20160705,000000,18.8713,18.8713,18.7974,18.8269,11689.175908943,0
+DDIV.US,D,20160706,000000,18.8161,18.9461,18.7895,18.9381,8682.5459094155,0
+DDIV.US,D,20160707,000000,18.9293,18.9293,18.7541,18.7541,18166.792078928,0
+DDIV.US,D,20160708,000000,18.9677,19.0051,18.9647,19.0051,1990.5333454119,0
+DDIV.US,D,20160711,000000,19.0985,19.1232,19.0985,19.1232,832.18315972046,0
+DDIV.US,D,20160712,000000,19.1251,19.2325,19.1251,19.2069,8283.2199243482,0
+DDIV.US,D,20160713,000000,19.1999,19.2551,19.1665,19.2551,3252.5253898232,0
+DDIV.US,D,20160714,000000,19.1979,19.3338,19.1979,19.2817,36756.280365968,0
+DDIV.US,D,20160715,000000,19.3663,19.3663,19.2235,19.2235,9542.1636787971,0
+DDIV.US,D,20160718,000000,19.3161,19.3161,19.258,19.2619,2162.2536799574,0
+DDIV.US,D,20160719,000000,19.1163,19.2325,19.1163,19.2325,16153.904607125,0
+DDIV.US,D,20160720,000000,19.3073,19.3073,19.2069,19.2817,15996.409625738,0
+DDIV.US,D,20160721,000000,19.2669,19.2669,19.1753,19.2157,16262.626949115,0
+DDIV.US,D,20160722,000000,19.2737,19.4165,19.2737,19.4047,7312.847619668,0
+DDIV.US,D,20160725,000000,19.3663,19.383,19.3289,19.3702,7637.998548985,0
+DDIV.US,D,20160726,000000,19.4017,19.4017,19.2895,19.3417,22645.746130268,0
+DDIV.US,D,20160727,000000,19.8299,19.8299,19.3003,19.3751,29548.090701674,0
+DDIV.US,D,20160728,000000,19.3751,19.3839,19.258,19.3338,7786.3486604858,0
+DDIV.US,D,20160729,000000,19.3663,19.4361,19.2826,19.3702,8428.5217458867,0
+DDIV.US,D,20160801,000000,19.3584,19.4341,19.3584,19.3613,11770.463641272,0
+DDIV.US,D,20160802,000000,19.2069,19.2157,19.1497,19.1753,27618.523155509,0
+DDIV.US,D,20160803,000000,19.1163,19.1419,19.0701,19.0819,17216.741707331,0
+DDIV.US,D,20160804,000000,19.0139,19.0474,19.0139,19.0474,1863.5212636475,0
+DDIV.US,D,20160805,000000,19.1193,19.1753,19.1153,19.1419,14821.80189358,0
+DDIV.US,D,20160808,000000,19.1478,19.1478,19.0985,19.0995,15387.767729923,0
+DDIV.US,D,20160809,000000,19.0435,19.1232,19.0435,19.0995,17960.524458142,0
+DDIV.US,D,20160810,000000,19.0907,19.0995,18.9953,19.0218,14061.761596302,0
+DDIV.US,D,20160811,000000,19.1331,19.1331,19.0001,19.0307,5701.3183262411,0
+DDIV.US,D,20160812,000000,19.0651,19.0995,19.0041,19.0041,21103.311409321,0
+DDIV.US,D,20160815,000000,19.0307,19.0907,19.0218,19.0307,12202.304719271,0
+DDIV.US,D,20160816,000000,18.9155,18.9263,18.8771,18.8801,31459.368508065,0
+DDIV.US,D,20160817,000000,18.8033,18.8535,18.7118,18.8535,9107.2743108357,0
+DDIV.US,D,20160818,000000,18.8889,18.9461,18.8801,18.9461,9586.8719315782,0
+DDIV.US,D,20160819,000000,19.0218,19.0218,18.8033,18.8378,19985.605089794,0
+DDIV.US,D,20160822,000000,18.8673,18.8968,18.8279,18.8889,25993.784605579,0
+DDIV.US,D,20160823,000000,19.0051,19.0051,18.9293,18.9381,5550.9360214321,0
+DDIV.US,D,20160824,000000,18.8033,18.8033,18.8023,18.8023,456.22739769778,0
+DDIV.US,D,20160825,000000,18.8585,18.9057,18.8033,18.8269,10170.11141104,0
+DDIV.US,D,20160826,000000,18.8801,18.8801,18.6095,18.6764,619.81895901035,0
+DDIV.US,D,20160829,000000,18.8191,18.8378,18.7895,18.8191,4978.8736051651,0
+DDIV.US,D,20160830,000000,18.763,18.7895,18.7285,18.7728,5593.6120809049,0
+DDIV.US,D,20160831,000000,18.7719,18.7817,18.7039,18.7728,9433.4413368067,0
+DDIV.US,D,20160901,000000,18.7217,18.7217,18.5858,18.6685,14502.747544188,0
+DDIV.US,D,20160902,000000,18.8279,18.8545,18.8279,18.8545,1088.2395165575,0
+DDIV.US,D,20160906,000000,18.8713,18.8801,18.8535,18.8713,4192.4147948799,0
+DDIV.US,D,20160907,000000,18.8457,18.9785,18.8457,18.9707,5445.2619694041,0
+DDIV.US,D,20160908,000000,18.9372,18.9559,18.9057,18.9116,11184.175871847,0
+DDIV.US,D,20160909,000000,18.7472,18.7472,18.5101,18.5101,33341.179511487,0
+DDIV.US,D,20160912,000000,18.45,18.6439,18.45,18.6439,3798.1692930831,0
+DDIV.US,D,20160913,000000,18.5858,18.5858,18.3683,18.4097,5382.2639768489,0
+DDIV.US,D,20160914,000000,18.4333,18.4599,18.3683,18.3683,8576.8718573875,0
+DDIV.US,D,20160915,000000,18.45,18.5533,18.45,18.5445,6421.7308540089,0
+DDIV.US,D,20160916,000000,18.45,18.5533,18.4244,18.5356,14638.904495839,0
+DDIV.US,D,20160919,000000,18.6823,18.6843,18.6055,18.637,2532.1128620554,0
+DDIV.US,D,20160920,000000,18.6852,18.6921,18.6351,18.6508,2092.1430108235,0
+DDIV.US,D,20160921,000000,18.6773,18.8161,18.5858,18.8132,5417.8273597429,0
+DDIV.US,D,20160922,000000,18.9736,19.0159,18.9667,19.0159,3563.4509659825,0
+DDIV.US,D,20160923,000000,19.0415,19.0415,18.8978,18.9736,3448.6320440674,0
+DDIV.US,D,20160926,000000,18.8742,18.8742,18.7748,18.7915,7681.6907051119,0
+DDIV.US,D,20160927,000000,18.7984,18.8387,18.7403,18.7561,6178.8837536753,0
+DDIV.US,D,20160928,000000,18.8387,18.8387,18.6734,18.8211,5142.4651664777,0
+DDIV.US,D,20160929,000000,18.7748,18.7748,18.5809,18.637,5124.1754267036,0
+DDIV.US,D,20160930,000000,18.6281,18.7049,18.6281,18.6862,9785.0107791306,0
+DDIV.US,D,20161003,000000,18.6961,18.6961,18.4323,18.5022,6602.5960584414,0
+DDIV.US,D,20161004,000000,18.4431,18.4431,18.2906,18.2906,4145.6743487906,0
+DDIV.US,D,20161005,000000,18.3299,18.3664,18.3299,18.3299,7116.7409654238,0
+DDIV.US,D,20161006,000000,18.6862,18.6862,18.1735,18.3299,84572.772811982,0
+DDIV.US,D,20161007,000000,18.3181,18.3181,18.265,18.3014,10313.381039271,0
+DDIV.US,D,20161010,000000,18.2827,18.4293,18.2827,18.4087,1456.0665053473,0
+DDIV.US,D,20161011,000000,18.2315,18.2315,18.1124,18.1292,8319.7994038963,0
+DDIV.US,D,20161012,000000,18.2246,18.2374,18.2246,18.2374,426.76059472844,0
+DDIV.US,D,20161013,000000,18.1577,18.2,18.1567,18.1823,75130.186605288,0
+DDIV.US,D,20161014,000000,18.3122,18.3122,18.2,18.2,893.14895896738,0
+DDIV.US,D,20161017,000000,18.1646,18.1823,18.1489,18.1646,3097.0626017435,0
+DDIV.US,D,20161018,000000,18.2,18.2994,18.1646,18.2994,22849.981557745,0
+DDIV.US,D,20161019,000000,18.2483,18.3014,18.2483,18.2945,1728.3804086502,0
+DDIV.US,D,20161020,000000,18.2315,18.2758,18.2315,18.2758,331.2475092416,0
+DDIV.US,D,20161021,000000,18.1823,18.1902,18.1479,18.1479,6884.0548316314,0
+DDIV.US,D,20161024,000000,18.2965,18.2965,18.1735,18.2118,1234.5574347501,0
+DDIV.US,D,20161025,000000,18.2069,18.2069,18.1902,18.2059,2871.4891445299,0
+DDIV.US,D,20161026,000000,18.1951,18.2827,18.1823,18.1823,4577.5154267896,0
+DDIV.US,D,20161027,000000,18.1863,18.1863,18.1124,18.1233,6517.2439394957,0
+DDIV.US,D,20161028,000000,18.2827,18.2827,18.2315,18.2315,312.95776946752,0
+DDIV.US,D,20161031,000000,18.2926,18.3772,18.2926,18.3772,2219.1550925879,0
+DDIV.US,D,20161101,000000,18.3673,18.3673,18.1312,18.1528,1635.9156131257,0
+DDIV.US,D,20161102,000000,18.1223,18.1223,18.0249,18.076,12989.779626211,0
+DDIV.US,D,20161103,000000,18.018,18.0249,17.9953,17.9953,10104.065128523,0
+DDIV.US,D,20161104,000000,18.0042,18.0928,17.9294,17.953,11696.288585522,0
+DDIV.US,D,20161107,000000,18.2394,18.2483,18.141,18.2394,7651.2078054884,0
+DDIV.US,D,20161108,000000,18.3103,18.3762,18.3103,18.3595,4175.1411517599,0
+DDIV.US,D,20161109,000000,18.2,18.4746,18.1823,18.4687,18382.204569601,0
+DDIV.US,D,20161110,000000,18.5258,18.6262,18.4402,18.5809,18114.971149568,0
+DDIV.US,D,20161111,000000,18.45,18.7108,18.3939,18.6773,19056.892747933,0
+DDIV.US,D,20161114,000000,18.7649,18.9411,18.7649,18.9165,19604.568844502,0
+DDIV.US,D,20161115,000000,18.9293,18.9323,18.8732,18.9263,13572.003009018,0
+DDIV.US,D,20161116,000000,18.9441,18.9441,18.8555,18.9106,12843.461708018,0
+DDIV.US,D,20161117,000000,18.9815,18.9815,18.8387,18.8387,8329.9603704375,0
+DDIV.US,D,20161118,000000,18.8841,18.8841,18.8043,18.8132,7548.5820434228,0
+DDIV.US,D,20161121,000000,18.9234,18.9411,18.8811,18.9323,6661.5296643801,0
+DDIV.US,D,20161122,000000,18.9165,19.1615,18.9165,19.1517,8962.9885859513,0
+DDIV.US,D,20161123,000000,19.1931,19.1931,19.0739,19.0937,18604.729736852,0
+DDIV.US,D,20161125,000000,19.1783,19.2187,19.1783,19.2187,3016.7909660684,0
+DDIV.US,D,20161128,000000,19.1517,19.1931,19.1449,19.1615,8948.7632327937,0
+DDIV.US,D,20161129,000000,19.2325,19.2334,19.1783,19.1852,23688.261297391,0
+DDIV.US,D,20161130,000000,19.0937,19.1104,18.9982,18.9992,1968.1792190214,0
+DDIV.US,D,20161201,000000,18.9588,18.9588,18.8299,18.8988,12038.713157958,0
+DDIV.US,D,20161202,000000,18.9893,19.0159,18.8988,18.9234,23307.225052097,0
+DDIV.US,D,20161205,000000,18.8387,19.1025,18.8387,19.0779,6525.3727127287,0
+DDIV.US,D,20161206,000000,19.0838,19.1931,19.0838,19.1931,6074.2257983015,0
+DDIV.US,D,20161207,000000,19.2393,19.4677,19.2216,19.4677,3448.6320440674,0
+DDIV.US,D,20161208,000000,19.5307,19.6073,19.4647,19.6073,5065.2418207649,0
+DDIV.US,D,20161209,000000,19.6329,19.7077,19.5867,19.7049,2541.2577319424,0
+DDIV.US,D,20161212,000000,19.7039,19.7039,19.6447,19.6447,2006.7908918778,0
+DDIV.US,D,20161213,000000,19.8121,19.8121,19.7559,19.7806,2889.778884304,0
+DDIV.US,D,20161214,000000,19.8937,19.8937,19.5307,19.5729,9952.6667270597,0
+DDIV.US,D,20161215,000000,19.4549,19.5847,19.4549,19.5435,1317.8773603876,0
+DDIV.US,D,20161216,000000,19.5917,19.6163,19.4559,19.4559,5701.3183262411,0
+DDIV.US,D,20161219,000000,19.5631,19.5631,19.5631,19.5631,118.88330853149,0
+DDIV.US,D,20161220,000000,19.5927,19.6939,19.5927,19.6585,11419.910295602,0
+DDIV.US,D,20161221,000000,19.6851,19.6999,19.6281,19.6281,5644.4169136107,0
+DDIV.US,D,20161222,000000,19.5345,19.5345,19.4795,19.5345,7571.9522664675,0
+DDIV.US,D,20161223,000000,19.5867,19.5867,19.5099,19.5425,7266.1071735787,0
+DDIV.US,D,20161227,000000,19.6083,19.6311,19.6083,19.6201,3878.4409287582,0
+DDIV.US,D,20161228,000000,19.7077,19.7077,19.4145,19.4322,7049.6785862522,0
+DDIV.US,D,20161229,000000,19.5425,19.5601,19.4843,19.5601,19123.955127105,0
+DDIV.US,D,20161230,000000,19.6625,19.6625,19.5021,19.5021,2410.1812635616,0
+DDIV.US,D,20170103,000000,19.5405,19.5867,19.5021,19.5867,9367.3950542892,0
+DDIV.US,D,20170104,000000,19.6901,19.7815,19.6901,19.7815,8758.7531584742,0
+DDIV.US,D,20170105,000000,19.8081,19.8081,19.6329,19.6999,7040.5337163651,0
+DDIV.US,D,20170106,000000,19.5867,19.6723,19.5867,19.6369,10395.684868254,0
+DDIV.US,D,20170109,000000,19.5601,19.5601,19.4322,19.4509,8233.4311882965,0
+DDIV.US,D,20170110,000000,19.5257,19.5463,19.4765,19.5169,5843.5718578173,0
+DDIV.US,D,20170111,000000,19.5867,19.5867,19.4805,19.4961,1442.8572488438,0
+DDIV.US,D,20170112,000000,19.3643,19.4943,19.3565,19.4843,9990.2623032619,0
+DDIV.US,D,20170113,000000,19.3997,19.5435,19.3997,19.5257,12364.880183929,0
+DDIV.US,D,20170117,000000,19.5601,19.5601,19.4587,19.4587,12785.544198734,0
+DDIV.US,D,20170118,000000,19.383,19.4677,19.3801,19.4233,4742.1230847563,0
+DDIV.US,D,20170119,000000,19.4273,19.4273,19.2905,19.3475,2283.1691817972,0
+DDIV.US,D,20170120,000000,19.4322,19.4677,19.3997,19.4411,10538.954496484,0
+DDIV.US,D,20170123,000000,19.4322,19.4322,19.4076,19.4204,2050.4830480047,0
+DDIV.US,D,20170124,000000,19.4559,19.5503,19.4145,19.5425,2613.4005943846,0
+DDIV.US,D,20170125,000000,19.5601,19.5681,19.5099,19.5503,71486.46400363,0
+DDIV.US,D,20170126,000000,19.4076,19.4076,19.3309,19.3565,12644.306763812,0
+DDIV.US,D,20170127,000000,19.4411,19.4411,19.2875,19.2954,3945.5033079298,0
+DDIV.US,D,20170130,000000,19.2107,19.2599,19.1783,19.2571,8697.7873592272,0
+DDIV.US,D,20170131,000000,19.2462,19.3475,19.2462,19.2875,21523.975424125,0
+DDIV.US,D,20170201,000000,19.3131,19.3131,19.1861,19.1941,3057.434832233,0
+DDIV.US,D,20170202,000000,19.1449,19.2363,19.1359,19.2197,6231.7207796893,0
+DDIV.US,D,20170203,000000,19.3565,19.3731,19.3397,19.3565,2369.537397397,0
+DDIV.US,D,20170206,000000,19.4223,19.4441,19.4076,19.4223,13456.16799045,0
+DDIV.US,D,20170207,000000,19.3909,19.4165,19.3909,19.3909,1484.5172116625,0
+DDIV.US,D,20170208,000000,19.4843,19.5257,19.4145,19.5257,17322.415759358,0
+DDIV.US,D,20170209,000000,19.6015,19.6281,19.5867,19.6035,4663.8836423894,0
+DDIV.US,D,20170210,000000,19.6457,19.7215,19.6035,19.7215,78301.424262782,0
+DDIV.US,D,20170213,000000,19.8407,19.8407,19.7215,19.7727,4533.8232706626,0
+DDIV.US,D,20170214,000000,19.7491,19.7579,19.6999,19.7383,18641.309216399,0
+DDIV.US,D,20170215,000000,19.6595,19.8003,19.6595,19.7915,9797.20393898,0
+DDIV.US,D,20170216,000000,19.8771,19.8771,19.8407,19.8603,3950.5837912004,0
+DDIV.US,D,20170217,000000,19.8829,19.9253,19.8337,19.9253,12783.512005425,0
+DDIV.US,D,20170221,000000,19.8839,20.0129,19.8839,20.0031,4444.4067651005,0
+DDIV.US,D,20170222,000000,20.0286,20.0365,19.9439,19.9715,6265.2519692751,0
+DDIV.US,D,20170223,000000,20.0286,20.0877,19.9912,20.067,11700.352972138,0
+DDIV.US,D,20170224,000000,20.0689,20.1309,20.0689,20.1231,3864.2155756006,0
+DDIV.US,D,20170227,000000,20.1851,20.2313,20.1753,20.2047,5249.1553151598,0
+DDIV.US,D,20170228,000000,20.1231,20.1231,20.0788,20.1044,6512.1634562252,0
+DDIV.US,D,20170301,000000,20.2491,20.2491,20.1487,20.2137,5412.7468764724,0
+DDIV.US,D,20170302,000000,20.2313,20.2313,20.1457,20.1664,11894.427433074,0
+DDIV.US,D,20170303,000000,20.6073,20.6073,20.0129,20.0955,9530.9866156018,0
+DDIV.US,D,20170306,000000,19.9873,20.0129,19.9794,19.9794,1115.6741262186,0
+DDIV.US,D,20170307,000000,20.0031,20.0031,19.8839,19.8987,7927.5860954078,0
+DDIV.US,D,20170308,000000,19.8407,19.8407,19.7157,19.7157,21289.257097025,0
+DDIV.US,D,20170309,000000,19.7757,19.7963,19.7757,19.7963,666.55940509966,0
+DDIV.US,D,20170310,000000,19.7815,19.8239,19.7727,19.8239,4304.1854268325,0
+DDIV.US,D,20170313,000000,19.8317,19.8495,19.8151,19.8495,12283.5924516,0
+DDIV.US,D,20170314,000000,19.8003,19.8317,19.7815,19.8003,31728.634121405,0
+DDIV.US,D,20170315,000000,19.8987,20.0955,19.8987,20.0955,5560.0808913191,0
+DDIV.US,D,20170316,000000,20.0503,20.0503,19.9539,19.9539,5466.5999991405,0
+DDIV.US,D,20170317,000000,19.9489,19.9873,19.9292,19.9715,8466.1173220889,0
+DDIV.US,D,20170320,000000,20.0129,20.0129,19.8653,19.8653,3887.5857986453,0
+DDIV.US,D,20170321,000000,19.9341,19.9341,19.7157,19.7461,12581.308771256,0
+DDIV.US,D,20170322,000000,19.6723,19.8317,19.6723,19.7679,8574.8396640793,0
+DDIV.US,D,20170323,000000,19.6969,19.8987,19.6969,19.7973,7741.6404077047,0
+DDIV.US,D,20170324,000000,19.8307,19.8593,19.7993,19.8289,11081.550109781,0
+DDIV.US,D,20170327,000000,19.7609,19.8033,19.7609,19.7815,2837.9579549441,0
+DDIV.US,D,20170328,000000,19.8721,19.8987,19.8721,19.8909,4561.2578803237,0
+DDIV.US,D,20170329,000000,19.8219,19.8721,19.8141,19.8721,10473.924310621,0
+DDIV.US,D,20170330,000000,19.8387,19.8819,19.8387,19.8554,2326.8613379241,0
+DDIV.US,D,20170331,000000,19.9647,19.9647,19.9479,19.9479,998.82301099537,0
+DDIV.US,D,20170403,000000,19.8219,19.8219,19.7679,19.8141,82645.237459124,0
+DDIV.US,D,20170404,000000,19.8721,19.8721,19.7747,19.7895,9215.9966528261,0
+DDIV.US,D,20170405,000000,19.8819,19.8819,19.8299,19.8299,3348.03847531,0
+DDIV.US,D,20170406,000000,19.7609,19.8387,19.7609,19.8387,1466.2274718884,0
+DDIV.US,D,20170407,000000,19.7806,19.8387,19.7806,19.8033,4548.0486238202,0
+DDIV.US,D,20170410,000000,19.8525,19.8721,19.8387,19.8554,11180.111485231,0
+DDIV.US,D,20170411,000000,19.8387,19.9529,19.8387,19.9155,2932.4549437768,0
+DDIV.US,D,20170412,000000,19.8987,19.8987,19.8721,19.8721,5525.5336050792,0
+DDIV.US,D,20170413,000000,19.8721,19.8987,19.8387,19.8387,10756.399180465,0
+DDIV.US,D,20170417,000000,19.7609,19.9529,19.7609,19.9529,10759.447470427,0
+DDIV.US,D,20170418,000000,19.8485,19.9155,19.8485,19.9065,3271.8312262514,0
+DDIV.US,D,20170419,000000,19.8987,19.8987,19.8485,19.8554,1757.8472116195,0
+DDIV.US,D,20170420,000000,19.8987,20.0031,19.8987,19.9666,11082.566206436,0
+DDIV.US,D,20170421,000000,19.9203,19.9529,19.9105,19.9292,2612.3844977305,0
+DDIV.US,D,20170424,000000,19.9253,20.0532,19.9253,20.0305,13154.387284177,0
+DDIV.US,D,20170425,000000,20.0365,20.1831,20.0365,20.1526,14575.906503284,0
+DDIV.US,D,20170426,000000,20.0365,20.2313,20.0365,20.1418,12413.652823327,0
+DDIV.US,D,20170427,000000,20.1753,20.1891,20.1319,20.1555,10894.588325425,0
+DDIV.US,D,20170428,000000,20.1093,20.1093,19.9429,19.9794,10398.733158217,0
+DDIV.US,D,20170501,000000,19.9331,19.942,19.9311,19.9311,1505.8552413989,0
+DDIV.US,D,20170502,000000,19.9941,19.9941,19.9331,19.9785,6260.1714860046,0
+DDIV.US,D,20170503,000000,19.9331,19.9893,19.9331,19.9893,2920.2617839275,0
+DDIV.US,D,20170504,000000,20.0277,20.0277,19.9429,20.0277,7327.0729728257,0
+DDIV.US,D,20170505,000000,20.0631,20.0699,20.0443,20.0699,3447.6159474133,0
+DDIV.US,D,20170508,000000,20.0385,20.0877,20.0365,20.0365,9744.366912966,0
+DDIV.US,D,20170509,000000,20.0532,20.0532,20.0069,20.0119,1235.5735314042,0
+DDIV.US,D,20170510,000000,20.0277,20.067,20.0277,20.067,589.33605938689,0
+DDIV.US,D,20170511,000000,19.9557,19.9557,19.9557,19.9557,160.54327135022,0
+DDIV.US,D,20170512,000000,19.9617,19.9813,19.9529,19.9617,2040.3220814636,0
+DDIV.US,D,20170515,000000,20.1005,20.1133,20.0532,20.0631,4309.2659101031,0
+DDIV.US,D,20170516,000000,20.066,20.066,19.9794,20.0355,3877.4248321041,0
+DDIV.US,D,20170517,000000,19.8819,19.9095,19.8387,19.8387,5837.4752778926,0
+DDIV.US,D,20170518,000000,19.8623,19.9529,19.8623,19.8819,7903.1997757091,0
+DDIV.US,D,20170519,000000,19.8819,20.0631,19.8721,20.0031,2849.1350181394,0
+DDIV.US,D,20170522,000000,20.0779,20.0955,20.0277,20.0955,3566.4992559448,0
+DDIV.US,D,20170523,000000,20.2215,20.2215,20.1969,20.2127,7675.5941251872,0
+DDIV.US,D,20170524,000000,20.2127,20.2491,20.1891,20.2127,6284.5578057033,0
+DDIV.US,D,20170525,000000,20.1891,20.3534,20.1891,20.3278,7573.9844597757,0
+DDIV.US,D,20170526,000000,20.3199,20.3445,20.3111,20.3111,6584.3063186674,0
+DDIV.US,D,20170530,000000,20.3111,20.3111,20.2431,20.2953,10211.771373859,0
+DDIV.US,D,20170531,000000,20.315,20.3179,20.1891,20.2953,95109.695115158,0
+DDIV.US,D,20170601,000000,20.3623,20.4981,20.3357,20.4981,28621.41055312,0
+DDIV.US,D,20170602,000000,20.4813,20.6388,20.4813,20.5847,10059.356875742,0
+DDIV.US,D,20170605,000000,20.6841,20.6841,20.5237,20.5237,30215.666203427,0
+DDIV.US,D,20170606,000000,20.4469,20.4853,20.4469,20.4853,1518.0484012483,0
+DDIV.US,D,20170607,000000,20.4803,20.4882,20.4607,20.4705,3347.0223786559,0
+DDIV.US,D,20170608,000000,20.4301,20.5148,20.4301,20.502,2339.0544977735,0
+DDIV.US,D,20170609,000000,20.5807,20.7205,20.5325,20.7205,13929.669031267,0
+DDIV.US,D,20170612,000000,20.7018,20.7382,20.6762,20.6841,2151.0766167622,0
+DDIV.US,D,20170613,000000,20.7815,20.7815,20.7559,20.7559,1321.941747004,0
+DDIV.US,D,20170614,000000,20.9006,20.9006,20.7963,20.8632,2940.5837170098,0
+DDIV.US,D,20170615,000000,20.8228,20.8907,20.8228,20.8907,5314.1855010232,0
+DDIV.US,D,20170616,000000,20.8415,20.9183,20.8228,20.9183,3493.3402968485,0
+DDIV.US,D,20170619,000000,20.8907,20.9695,20.8907,20.9695,2974.1149065956,0
+DDIV.US,D,20170620,000000,20.9006,20.9006,20.8504,20.8504,1137.0121559551,0
+DDIV.US,D,20170621,000000,20.814,20.9439,20.814,20.8445,3672.1733079728,0
+DDIV.US,D,20170622,000000,20.9065,20.9143,20.8287,20.8799,5994.9702592805,0
+DDIV.US,D,20170623,000000,20.8809,20.9586,20.873,20.9065,19888.059811,0
+DDIV.US,D,20170626,000000,20.9458,20.9763,20.9458,20.9675,4770.5737910715,0
+DDIV.US,D,20170627,000000,20.8799,20.8799,20.8189,20.8189,8506.7611882536,0
+DDIV.US,D,20170628,000000,20.9173,20.9586,20.8966,20.8966,6216.4793298776,0
+DDIV.US,D,20170629,000000,20.8376,20.8376,20.7067,20.7362,1367.6660964392,0
+DDIV.US,D,20170630,000000,20.81,20.81,20.6998,20.7884,42923.987056448,0
+DDIV.US,D,20170703,000000,20.8395,20.8966,20.8395,20.8711,5134.3363932448,0
+DDIV.US,D,20170705,000000,20.8395,20.8395,20.7775,20.7825,3176.3181407645,0
+DDIV.US,D,20170706,000000,20.6791,20.7067,20.6565,20.6565,3785.9761332337,0
+DDIV.US,D,20170707,000000,20.7343,20.7589,20.6565,20.7421,4314.3463933737,0
+DDIV.US,D,20170710,000000,20.7343,20.7343,20.6791,20.6791,3930.2618581181,0
+DDIV.US,D,20170711,000000,20.5955,20.6043,20.5403,20.5797,13790.463789653,0
+DDIV.US,D,20170712,000000,20.7155,20.7608,20.6742,20.6791,21492.476427848,0
+DDIV.US,D,20170713,000000,20.7155,20.7155,20.6653,20.7155,3433.3905942557,0
+DDIV.US,D,20170714,000000,20.7835,20.7835,20.6978,20.7756,20905.172561769,0
+DDIV.US,D,20170717,000000,20.8543,20.8543,20.751,20.7667,16156.952897088,0
+DDIV.US,D,20170718,000000,20.7343,20.7835,20.7343,20.7835,938.87330840257,0
+DDIV.US,D,20170719,000000,20.8189,20.8661,20.8159,20.8661,5162.78709956,0
+DDIV.US,D,20170720,000000,20.9813,21.0167,20.9606,21.0167,1151.2375091127,0
+DDIV.US,D,20170721,000000,20.9626,21,20.9626,21,388.14892187206,0
+DDIV.US,D,20170724,000000,20.8966,20.9055,20.8622,20.8711,8569.7591808087,0
+DDIV.US,D,20170725,000000,21.0167,21.0167,20.9399,20.9586,3746.3483637232,0
+DDIV.US,D,20170726,000000,20.8799,20.9409,20.8799,20.9409,1846.2476205276,0
+DDIV.US,D,20170727,000000,20.7992,20.7992,20.7401,20.7657,2246.589702249,0
+DDIV.US,D,20170728,000000,20.8799,20.8799,20.7254,20.7392,3082.8372485859,0
+DDIV.US,D,20170731,000000,20.7923,20.8543,20.7756,20.8543,8497.6163183665,0
+DDIV.US,D,20170801,000000,20.8641,20.8966,20.8641,20.8966,2741.4287728032,0
+DDIV.US,D,20170802,000000,20.9409,20.9409,20.7598,20.7756,1994.5977320284,0
+DDIV.US,D,20170803,000000,20.7756,20.8189,20.7667,20.7835,9801.2683255965,0
+DDIV.US,D,20170804,000000,20.8002,20.8465,20.7756,20.8465,6462.3747201735,0
+DDIV.US,D,20170807,000000,20.8888,20.8888,20.8514,20.8514,7251.8818204211,0
+DDIV.US,D,20170808,000000,20.9586,20.9586,20.8012,20.8376,11130.32274918,0
+DDIV.US,D,20170809,000000,20.9143,20.9143,20.7529,20.7835,3311.4589957619,0
+DDIV.US,D,20170810,000000,20.6398,20.6673,20.5709,20.6673,7145.191671739,0
+DDIV.US,D,20170811,000000,20.5777,20.5777,20.4626,20.4626,2914.1652040028,0
+DDIV.US,D,20170814,000000,20.6653,20.7067,20.6063,20.6919,6065.0809284144,0
+DDIV.US,D,20170815,000000,20.5876,20.5955,20.5866,20.5866,764.10468389473,0
+DDIV.US,D,20170816,000000,20.6978,20.7254,20.6486,20.6742,7901.1675824008,0
+DDIV.US,D,20170817,000000,20.6043,20.6309,20.5157,20.5256,4284.8795904044,0
+DDIV.US,D,20170818,000000,20.4055,20.4489,20.3799,20.4095,3115.3523415176,0
+DDIV.US,D,20170821,000000,20.4321,20.5089,20.4321,20.5089,2559.5474717165,0
+DDIV.US,D,20170822,000000,20.4921,20.6201,20.4833,20.6201,1505.8552413989,0
+DDIV.US,D,20170823,000000,20.6132,20.6132,20.5699,20.6093,9680.3528237568,0
+DDIV.US,D,20170824,000000,20.6309,20.6309,20.5699,20.5699,4190.3826015716,0
+DDIV.US,D,20170825,000000,20.6398,20.751,20.6398,20.751,35487.175644977,0
+DDIV.US,D,20170828,000000,20.7835,20.7835,20.6791,20.6791,1586.126877074,0
+DDIV.US,D,20170829,000000,20.6545,20.688,20.6545,20.6791,5479.809255644,0
+DDIV.US,D,20170830,000000,20.7067,20.7421,20.6978,20.6978,1120.7546094892,0
+DDIV.US,D,20170831,000000,20.8061,20.8189,20.7835,20.7835,6402.4250175807,0
+DDIV.US,D,20170901,000000,20.8966,20.8966,20.874,20.8799,2859.2959846805,0
+DDIV.US,D,20170905,000000,20.8799,20.8799,20.7618,20.7923,7524.195723724,0
+DDIV.US,D,20170906,000000,20.8966,20.9498,20.8641,20.8711,12917.636763769,0
+DDIV.US,D,20170907,000000,20.8465,20.8966,20.8465,20.8838,3552.2739027872,0
+DDIV.US,D,20170908,000000,20.8376,21.0502,20.8376,21.0167,2830.8452783653,0
+DDIV.US,D,20170911,000000,21.1535,21.1879,21.1397,21.1732,2071.8210777412,0
+DDIV.US,D,20170912,000000,21.2253,21.2352,21.121,21.1299,4897.5858728359,0
+DDIV.US,D,20170913,000000,21.2519,21.2519,21.0787,21.12,6746.8817833258,0
+DDIV.US,D,20170914,000000,21.1299,21.1555,21.121,21.1555,2425.4227133733,0
+DDIV.US,D,20170915,000000,21.2421,21.2765,21.1299,21.2765,18885.172413387,0
+DDIV.US,D,20170918,000000,21.2677,21.2686,21.1722,21.1722,5857.7972109749,0
+DDIV.US,D,20170919,000000,21.2155,21.2155,21.1801,21.1801,4005.4530105226,0
+DDIV.US,D,20170920,000000,21.1879,21.2066,21.1131,21.1722,2079.9498509741,0
+DDIV.US,D,20170921,000000,21.0689,21.2066,21.0689,21.1191,4450.5033450252,0
+DDIV.US,D,20170922,000000,21.121,21.121,21.0708,21.0738,2271.9921186019,0
+DDIV.US,D,20170925,000000,21.1879,21.1879,21.1643,21.1771,1413.3904458744,0
+DDIV.US,D,20170926,000000,21.1535,21.2253,21.1535,21.2253,27202.939623976,0
+DDIV.US,D,20170927,000000,21.1889,21.2066,21.0856,21.1624,32232.618061847,0
+DDIV.US,D,20170928,000000,21.1486,21.2598,21.1486,21.2598,5588.5315976343,0
+DDIV.US,D,20170929,000000,21.2421,21.2519,21.2312,21.2312,1872.6661335346,0
+DDIV.US,D,20171002,000000,21.2578,21.3336,21.2578,21.3336,2222.2033825502,0
+DDIV.US,D,20171003,000000,21.3021,21.3434,21.2598,21.3336,18299.900740617,0
+DDIV.US,D,20171004,000000,21.312,21.3336,21.3041,21.3336,4101.9821926636,0
+DDIV.US,D,20171005,000000,21.3149,21.3828,21.3149,21.3533,7521.1474337617,0
+DDIV.US,D,20171006,000000,21.1978,21.3021,21.1978,21.2913,4712.6562817869,0
+DDIV.US,D,20171009,000000,21.3434,21.3631,21.312,21.312,3808.3302596243,0
+DDIV.US,D,20171010,000000,21.3936,21.3976,21.3631,21.3631,7607.5156493615,0
+DDIV.US,D,20171011,000000,21.3976,21.4064,21.373,21.3976,3059.4670255413,0
+DDIV.US,D,20171012,000000,21.4153,21.4596,21.3798,21.4497,2079.9498509741,0
+DDIV.US,D,20171013,000000,21.5728,21.5796,21.4852,21.5019,3260.6541630561,0
+DDIV.US,D,20171016,000000,21.4596,21.4852,21.431,21.4684,3732.1230105656,0
+DDIV.US,D,20171017,000000,21.4763,21.5206,21.4763,21.5117,3419.1652410981,0
+DDIV.US,D,20171018,000000,21.5166,21.5728,21.5166,21.5629,2414.245650178,0
+DDIV.US,D,20171019,000000,21.5728,21.5826,21.5629,21.5826,1306.7002971923,0
+DDIV.US,D,20171020,000000,21.6377,21.6732,21.6239,21.6732,2657.0927505116,0
+DDIV.US,D,20171023,000000,21.7518,21.7518,21.5304,21.5364,2786.1370255842,0
+DDIV.US,D,20171024,000000,21.5649,21.5649,21.4655,21.494,8994.4875822289,0
+DDIV.US,D,20171025,000000,21.312,21.3976,21.3021,21.373,1996.6299253366,0
+DDIV.US,D,20171026,000000,21.435,21.5206,21.435,21.4497,7075.0810026051,0
+DDIV.US,D,20171027,000000,21.3336,21.3956,21.3336,21.373,6439.0044971289,0
+DDIV.US,D,20171030,000000,21.3277,21.3277,21.2126,21.2126,920.58356862849,0
+DDIV.US,D,20171031,000000,21.2834,21.3405,21.2696,21.312,8112.5156864568,0
+DDIV.US,D,20171101,000000,21.3277,21.3759,21.2519,21.2962,7981.4392180759,0
+DDIV.US,D,20171102,000000,21.4202,21.4202,21.3868,21.4153,1364.6178064769,0
+DDIV.US,D,20171103,000000,21.3897,21.435,21.3828,21.4074,6152.4652406683,0
+DDIV.US,D,20171106,000000,21.4596,21.4596,21.3798,21.3798,10390.604384983,0
+DDIV.US,D,20171107,000000,21.3228,21.3533,21.3228,21.3533,348.52115236156,0
+DDIV.US,D,20171108,000000,21.2066,21.3277,21.2066,21.3277,2367.5052040887,0
+DDIV.US,D,20171109,000000,21.2519,21.2519,21.1722,21.2421,2102.3039773646,0
+DDIV.US,D,20171110,000000,21.2598,21.312,21.2244,21.2952,4335.6844231101,0
+DDIV.US,D,20171113,000000,21.2874,21.3769,21.2874,21.3336,5611.901820679,0
+DDIV.US,D,20171114,000000,21.1978,21.5166,21.1978,21.5166,3112.3040515553,0
+DDIV.US,D,20171115,000000,21.4251,21.4842,21.4163,21.431,1980.3723788708,0
+DDIV.US,D,20171116,000000,21.3277,21.5728,21.3277,21.5275,6311.9924153644,0
+DDIV.US,D,20171117,000000,21.6062,21.6062,21.4478,21.5157,5582.4350177096,0
+DDIV.US,D,20171120,000000,21.4763,21.5629,21.4753,21.5364,6327.2338651762,0
+DDIV.US,D,20171121,000000,21.6308,21.6308,21.6308,21.6308,387.13282521794,0
+DDIV.US,D,20171122,000000,21.6377,21.6732,21.6062,21.6151,2464.0343862297,0
+DDIV.US,D,20171124,000000,21.5698,21.5698,21.5698,21.5698,213.38029736422,0
+DDIV.US,D,20171127,000000,21.6151,21.6534,21.5974,21.6377,7084.2258724921,0
+DDIV.US,D,20171128,000000,21.7076,21.933,21.7076,21.933,7315.8959096304,0
+DDIV.US,D,20171129,000000,22.2026,22.2184,22.1475,22.1475,2493.501189199,0
+DDIV.US,D,20171130,000000,22.3748,22.3748,22.235,22.24,1088.2395165575,0
+DDIV.US,D,20171201,000000,21.9172,22.1898,21.9172,22.1898,3680.3020812057,0
+DDIV.US,D,20171204,000000,22.5204,22.5392,22.4024,22.428,4342.7970996889,0
+DDIV.US,D,20171205,000000,23.2872,23.2872,22.2184,22.2548,7022.2439765911,0
+DDIV.US,D,20171206,000000,22.1248,22.2548,22.1248,22.236,8534.1957979147,0
+DDIV.US,D,20171207,000000,22.237,22.246,22.2184,22.2184,2866.4086612594,0
+DDIV.US,D,20171208,000000,22.2724,22.2724,22.236,22.2548,18739.870591849,0
+DDIV.US,D,20171211,000000,22.2597,22.2597,22.2144,22.246,1705.0101856055,0
+DDIV.US,D,20171212,000000,22.2026,22.2026,22.1328,22.1328,2262.8472487148,0
+DDIV.US,D,20171213,000000,22.2282,22.2646,22.2282,22.2646,381.03624529325,0
+DDIV.US,D,20171214,000000,22.1328,22.2095,22.0904,22.0904,944.96988832726,0
+DDIV.US,D,20171215,000000,22.1938,22.4968,22.1938,22.37,2451.8412263803,0
+DDIV.US,D,20171218,000000,22.494,22.494,22.4634,22.49,2185.6239030021,0
+DDIV.US,D,20171219,000000,22.485,22.485,22.36,22.36,4653.7226758482,0
+DDIV.US,D,20171220,000000,22.4122,22.4122,22.246,22.246,16991.168250117,0
+DDIV.US,D,20171221,000000,22.1652,22.3168,22.1652,22.2548,5708.4310028199,0
+DDIV.US,D,20171222,000000,22.2095,22.2223,22.2026,22.2026,1473.3401484672,0
+DDIV.US,D,20171226,000000,22.2824,22.2824,22.236,22.236,870.79483257684,0
+DDIV.US,D,20171227,000000,22.2724,22.307,22.236,22.236,1213.2194050137,0
+DDIV.US,D,20171228,000000,22.246,22.2646,22.2184,22.2646,2698.7527133303,0
+DDIV.US,D,20171229,000000,22.2095,22.297,22.2095,22.246,16382.526354302,0
+DDIV.US,D,20180102,000000,22.297,22.297,22.0983,22.0983,8324.8798871669,0
+DDIV.US,D,20180103,000000,22.055,22.1475,22.055,22.0894,2977.1631965579,0
+DDIV.US,D,20180104,000000,22.1514,22.1858,22.1032,22.1032,1751.7506316948,0
+DDIV.US,D,20180105,000000,22.115,22.1682,22.0746,22.1682,4214.7689212704,0
+DDIV.US,D,20180108,000000,22.1858,22.2646,22.1278,22.2498,3980.0505941698,0
+DDIV.US,D,20180109,000000,22.2646,22.2724,22.2626,22.2724,11950.312749051,0
+DDIV.US,D,20180110,000000,22.1534,22.2006,22.1328,22.1682,14575.906503284,0
+DDIV.US,D,20180112,000000,22.366,22.3758,22.3444,22.3444,2518.9036055519,0
+DDIV.US,D,20180116,000000,22.4466,22.4566,22.2724,22.2724,4089.7890328142,0
+DDIV.US,D,20180117,000000,22.3532,22.3984,22.307,22.3846,4507.4047576556,0
+DDIV.US,D,20180118,000000,22.367,22.367,22.2184,22.239,2695.704423368,0
+DDIV.US,D,20180119,000000,22.3984,22.3984,22.3984,22.3984,607.62579916097,0
+DDIV.US,D,20180122,000000,22.4594,22.5224,22.4594,22.494,3864.2155756006,0
+DDIV.US,D,20180123,000000,22.491,22.5952,22.491,22.5914,5264.3967649715,0
+DDIV.US,D,20180124,000000,22.4654,22.4654,22.3906,22.4388,4697.4148319752,0
+DDIV.US,D,20180125,000000,22.297,22.4566,22.297,22.4112,6921.6504078336,0
+DDIV.US,D,20180126,000000,22.3984,22.4742,22.3936,22.4438,1381.8914495969,0
+DDIV.US,D,20180129,000000,22.5588,22.5588,22.3444,22.3444,4730.946021561,0
+DDIV.US,D,20180130,000000,22.183,22.183,22.183,22.183,2730.2517096079,0
+DDIV.US,D,20180131,000000,22.2124,22.246,22.0826,22.0826,3374.456988317,0
+DDIV.US,D,20180201,000000,22.0914,22.0914,22.0078,22.0363,887.05237904268,0
+DDIV.US,D,20180202,000000,22.0452,22.0462,21.8365,21.8365,5493.0185121475,0
+DDIV.US,D,20180205,000000,21.8384,21.8384,21.2608,21.2608,2468.0987728461,0
+DDIV.US,D,20180206,000000,21.121,21.2598,20.9212,21.2076,11153.692972224,0
+DDIV.US,D,20180207,000000,21.1624,21.374,21.1299,21.2903,6845.443158775,0
+DDIV.US,D,20180208,000000,21.2076,21.2785,20.8927,20.8927,10635.483678625,0
+DDIV.US,D,20180209,000000,20.7953,21.0492,20.7707,21.0492,3722.9781406786,0
+DDIV.US,D,20180212,000000,21.3198,21.3297,21.2263,21.2519,1706.0262822596,0
+DDIV.US,D,20180213,000000,21.2431,21.2519,21.1889,21.2519,6888.1192182478,0
+DDIV.US,D,20180214,000000,21.2883,21.4094,21.2283,21.4094,3252.5253898232,0
+DDIV.US,D,20180215,000000,21.5314,21.5954,21.4792,21.5954,1907.2134197745,0
+DDIV.US,D,20180216,000000,21.6515,21.7361,21.6515,21.7361,515.16100363647,0
+DDIV.US,D,20180220,000000,21.4507,21.4556,21.3995,21.4182,3241.3483266279,0
+DDIV.US,D,20180221,000000,21.4881,21.6023,21.4792,21.5875,29837.678248096,0
+DDIV.US,D,20180222,000000,21.4379,21.4792,21.2431,21.2431,3797.153196429,0
+DDIV.US,D,20180223,000000,21.5038,21.6879,21.5038,21.6879,1402.2133826792,0
+DDIV.US,D,20180226,000000,21.6269,21.6978,21.5668,21.6908,39176.62259607,0
+DDIV.US,D,20180227,000000,21.7115,21.7115,21.4182,21.4182,20999.669550601,0
+DDIV.US,D,20180228,000000,21.4251,21.4488,21.1043,21.1043,6408.5215975054,0
+DDIV.US,D,20180301,000000,21.1023,21.2352,21.1023,21.1761,4824.4269137396,0
+DDIV.US,D,20180302,000000,21.1131,21.2706,21.1131,21.2519,2410.1812635616,0
+DDIV.US,D,20180305,000000,21.5658,21.6584,21.5658,21.6584,3539.0646462837,0
+DDIV.US,D,20180306,000000,21.5491,21.678,21.5491,21.6446,5212.5758356117,0
+DDIV.US,D,20180307,000000,21.6544,21.7932,21.6544,21.7932,1111.6097396022,0
+DDIV.US,D,20180308,000000,21.6978,21.6978,21.6406,21.6879,10353.008808781,0
+DDIV.US,D,20180309,000000,21.8808,21.932,21.7844,21.932,9093.0489576781,0
+DDIV.US,D,20180312,000000,22.0363,22.0845,21.9822,22.0274,2895.8754642287,0
+DDIV.US,D,20180313,000000,22.0806,22.0806,22.0462,22.0766,1627.7868398928,0
+DDIV.US,D,20180314,000000,21.99,21.99,21.8886,21.932,8390.9261696844,0
+DDIV.US,D,20180315,000000,21.9418,21.9596,21.9034,21.9034,1424.5675090697,0
+DDIV.US,D,20180316,000000,21.927,22.0078,21.9231,21.9506,3493.3402968485,0
+DDIV.US,D,20180319,000000,21.8778,21.8778,21.6898,21.7844,6276.4290324704,0
+DDIV.US,D,20180320,000000,21.679,21.7184,21.6495,21.7184,5118.0788467789,0
+DDIV.US,D,20180321,000000,21.744,21.744,21.6446,21.6672,1771.056468123,0
+DDIV.US,D,20180322,000000,21.4517,21.6554,21.4517,21.5048,4808.1693672738,0
+DDIV.US,D,20180323,000000,21.3533,21.3631,20.9301,20.9301,6565.0004822392,0
+DDIV.US,D,20180326,000000,21.0551,21.1968,20.9331,21.1968,12029.568288071,0
+DDIV.US,D,20180327,000000,21.1486,21.2411,21.1486,21.1781,2187.6560963103,0
+DDIV.US,D,20180328,000000,21.2765,21.2765,21.2529,21.2686,856.56947941922,0
+DDIV.US,D,20180329,000000,21.5738,21.5738,21.4251,21.434,14585.051373172,0
+DDIV.US,D,20180402,000000,21.4616,21.4616,20.9527,20.9882,15835.866354387,0
+DDIV.US,D,20180403,000000,21.1191,21.1191,21.1191,21.1191,359.69821555683,0
+DDIV.US,D,20180404,000000,21.3533,21.4369,21.3533,21.4369,5955.34248977,0
+DDIV.US,D,20180405,000000,21.5137,21.5836,21.5137,21.5836,2783.0887356219,0
+DDIV.US,D,20180406,000000,21.4783,21.4783,21.2244,21.245,1307.7163938464,0
+DDIV.US,D,20180409,000000,21.3986,21.5176,21.3986,21.3986,2546.338215213,0
+DDIV.US,D,20180410,000000,21.3986,21.5294,21.3986,21.498,5081.4993672308,0
+DDIV.US,D,20180411,000000,21.5137,21.5137,21.3631,21.4418,23645.585237918,0
+DDIV.US,D,20180412,000000,21.4468,21.4507,21.4369,21.4507,3218.9942002374,0
+DDIV.US,D,20180413,000000,21.3769,21.3808,21.2657,21.371,2537.193345326,0
+DDIV.US,D,20180416,000000,21.3858,21.561,21.3828,21.561,806.78074336757,0
+DDIV.US,D,20180417,000000,21.5836,21.6505,21.5482,21.5924,10020.745202885,0
+DDIV.US,D,20180418,000000,21.5137,21.7144,21.5137,21.6042,5977.6966161605,0
+DDIV.US,D,20180419,000000,21.3631,21.3858,21.3277,21.3858,3843.8936425183,0
+DDIV.US,D,20180420,000000,21.3907,21.3986,21.2903,21.2903,1200.0101485102,0
+DDIV.US,D,20180423,000000,21.2903,21.3631,21.2903,21.3248,2794.2657988172,0
+DDIV.US,D,20180424,000000,21.4025,21.4891,21.312,21.312,6618.8536049073,0
+DDIV.US,D,20180425,000000,21.3336,21.4261,21.2558,21.4261,2292.3140516842,0
+DDIV.US,D,20180426,000000,21.4871,21.5314,21.3631,21.495,6695.0608539659,0
+DDIV.US,D,20180427,000000,21.5088,21.5344,21.5088,21.5344,3710.7849808292,0
+DDIV.US,D,20180430,000000,21.5383,21.5383,21.5383,21.5383,456.22739769778,0
+DDIV.US,D,20180501,000000,21.4261,21.4261,21.2057,21.2952,1231.5091447878,0
+DDIV.US,D,20180502,000000,21.2795,21.3238,21.2795,21.3238,1657.2536428621,0
+DDIV.US,D,20180503,000000,21.0797,21.0797,21.0797,21.0797,566.98193299636,0
+DDIV.US,D,20180504,000000,21.2864,21.4674,21.2765,21.4674,1532.2737544059,0
+DDIV.US,D,20180507,000000,21.3533,21.4261,21.3277,21.4261,11090.694979668,0
+DDIV.US,D,20180508,000000,21.4261,21.4261,21.1968,21.1968,3731.1069139115,0
+DDIV.US,D,20180509,000000,21.373,21.431,21.2736,21.43,1490.6137915872,0
+DDIV.US,D,20180510,000000,21.4783,21.6151,21.4783,21.5482,4964.6482520075,0
+DDIV.US,D,20180511,000000,21.6328,21.6328,21.5432,21.5924,1539.3864309847,0
+DDIV.US,D,20180514,000000,21.6269,21.6269,21.4891,21.5383,4943.3102222711,0
+DDIV.US,D,20180515,000000,21.5924,21.5924,21.4172,21.4418,2610.3523044223,0
+DDIV.US,D,20180516,000000,21.5482,21.5728,21.5038,21.5216,26769.066352668,0
+DDIV.US,D,20180517,000000,21.5924,21.5924,21.5216,21.5304,1307.7163938464,0
+DDIV.US,D,20180518,000000,21.4783,21.4783,21.4616,21.4616,989.67814110833,0
+DDIV.US,D,20180521,000000,21.5836,21.5836,21.5738,21.5738,1169.5272488867,0
+DDIV.US,D,20180522,000000,21.678,21.7233,21.6436,21.6682,4482.0023413027,0
+DDIV.US,D,20180523,000000,21.5619,21.6102,21.5619,21.6102,3404.9398879405,0
+DDIV.US,D,20180524,000000,21.6682,21.6978,21.6682,21.6978,1164.4467656162,0
+DDIV.US,D,20180525,000000,21.6879,21.6918,21.6879,21.6918,1006.9517842283,0
+DDIV.US,D,20180529,000000,21.5245,21.5245,21.4576,21.5206,4518.5818208509,0
+DDIV.US,D,20180530,000000,21.6102,21.8188,21.6102,21.7568,2672.3342003233,0
+DDIV.US,D,20180531,000000,21.6003,21.6003,21.556,21.5836,1303.65200723,0
+DDIV.US,D,20180601,000000,21.6978,21.6978,21.6978,21.6978,21536.168583974,0
+DDIV.US,D,20180604,000000,21.6682,21.7144,21.6505,21.7144,2655.0605572034,0
+DDIV.US,D,20180605,000000,21.7568,21.7568,21.6505,21.7046,2721.1068397209,0
+DDIV.US,D,20180606,000000,21.683,21.7115,21.6682,21.6978,4853.8937167089,0
+DDIV.US,D,20180607,000000,21.678,21.8552,21.678,21.8552,19004.055721919,0
+DDIV.US,D,20180608,000000,21.8552,21.8552,21.8552,21.8552,232.68613379241,0
+DDIV.US,D,20180611,000000,21.8375,21.8375,21.7942,21.8119,2276.0565052183,0
+DDIV.US,D,20180612,000000,21.7755,21.8375,21.7755,21.8276,7455.1011512442,0
+DDIV.US,D,20180613,000000,21.7666,21.7666,21.748,21.7509,1814.74862425,0
+DDIV.US,D,20180614,000000,21.7991,21.7991,21.7568,21.7922,3952.6159845086,0
+DDIV.US,D,20180615,000000,21.6879,21.8552,21.6879,21.8552,1014.0644608071,0
+DDIV.US,D,20180618,000000,21.7666,21.8316,21.7666,21.7755,1591.2073603446,0
+DDIV.US,D,20180619,000000,21.7854,21.8916,21.7854,21.8916,3206.801040388,0
+DDIV.US,D,20180620,000000,21.9428,22.0481,21.9428,22.0481,2222.2033825502,0
+DDIV.US,D,20180621,000000,21.9772,21.992,21.9182,21.9182,1061.8210035505,0
+DDIV.US,D,20180622,000000,22.0284,22.117,21.9684,22.0914,1631.8512265092,0
+DDIV.US,D,20180625,000000,21.9871,21.9871,21.9132,21.9182,1737.5252785372,0
+DDIV.US,D,20180626,000000,21.9448,21.9871,21.9034,21.9132,1677.5755759444,0
+DDIV.US,D,20180627,000000,21.9222,21.9222,21.7381,21.7764,4366.1673227336,0
+DDIV.US,D,20180628,000000,21.7115,21.7115,21.6239,21.6751,4487.0828245733,0
+DDIV.US,D,20180629,000000,21.7745,21.8138,21.6377,21.6476,5717.575872707,0
+DDIV.US,D,20180702,000000,21.5265,21.6318,21.4911,21.6318,29400.756686827,0
+DDIV.US,D,20180703,000000,21.7912,21.7922,21.7834,21.7834,683.83304821962,0
+DDIV.US,D,20180705,000000,21.8276,21.8276,21.809,21.8257,3072.6762820448,0
+DDIV.US,D,20180706,000000,21.992,22.0481,21.9506,22.0481,17821.319216529,0
+DDIV.US,D,20180709,000000,22.0864,22.0864,22.056,22.0658,2276.0565052183,0
+DDIV.US,D,20180710,000000,22.1268,22.1268,21.9871,22.0737,28995.334121835,0
+DDIV.US,D,20180711,000000,22.0658,22.1268,22.0196,22.0737,37857.729139029,0
+DDIV.US,D,20180712,000000,22.0382,22.0618,22.0284,22.0481,3515.694423239,0
+DDIV.US,D,20180713,000000,22.0196,22.0422,22.0196,22.0422,1188.8330853149,0
+DDIV.US,D,20180717,000000,21.8808,21.9998,21.8808,21.9998,4302.1532335243,0
+DDIV.US,D,20180718,000000,21.8976,22.0284,21.8976,21.996,3323.6521556113,0
+DDIV.US,D,20180719,000000,21.9506,22.1721,21.9506,22.1721,2306.5394048418,0
+DDIV.US,D,20180720,000000,22.0658,22.1672,22.056,22.1347,47149.933040914,0
+DDIV.US,D,20180723,000000,22.1466,22.1652,22.1466,22.1652,555.80486980109,0
+DDIV.US,D,20180724,000000,22.1092,22.1092,21.9871,21.9871,2702.8170999468,0
+DDIV.US,D,20180725,000000,21.9871,22.0382,21.932,21.9871,12170.805722993,0
+DDIV.US,D,20180726,000000,22.1092,22.1446,22.0382,22.0737,43513.323115835,0
+DDIV.US,D,20180727,000000,21.9418,21.9418,21.9418,21.9418,2171.3985498445,0
+DDIV.US,D,20180730,000000,21.9418,21.9418,21.9231,21.9231,2680.4629735562,0
+DDIV.US,D,20180731,000000,21.991,22.0097,21.9723,22.0097,2309.5876948041,0
+DDIV.US,D,20180801,000000,21.9142,21.9142,21.8257,21.8257,2839.9901482524,0
+DDIV.US,D,20180802,000000,21.8011,22.056,21.8011,22.056,896.19724892972,0
+DDIV.US,D,20180803,000000,22.0284,22.0284,22.0264,22.0264,935.82501844022,0
+DDIV.US,D,20180806,000000,22.1002,22.1002,22.0816,22.0816,1328.0383269287,0
+DDIV.US,D,20180808,000000,22.1318,22.1446,22.1002,22.1446,1673.511189328,0
+DDIV.US,D,20180809,000000,22.241,22.2764,22.18,22.2764,11053.099403466,0
+DDIV.US,D,20180810,000000,22.2597,22.2597,22.2322,22.2322,619.81895901035,0
+DDIV.US,D,20180813,000000,22.2764,22.2764,22.1888,22.1888,2040.3220814636,0
+DDIV.US,D,20180814,000000,22.1347,22.491,22.1347,22.491,1062.8371002046,0
+DDIV.US,D,20180815,000000,22.421,22.421,22.3404,22.3818,1142.0926392256,0
+DDIV.US,D,20180816,000000,22.6012,22.6012,22.553,22.553,428.79278803667,0
+DDIV.US,D,20180817,000000,22.6652,22.678,22.6612,22.6652,2153.1088100704,0
+DDIV.US,D,20180820,000000,22.7144,22.7144,22.7144,22.7144,396.27769510498,0
+DDIV.US,D,20180821,000000,22.7626,22.8462,22.7548,22.8462,2458.9539029591,0
+DDIV.US,D,20180822,000000,22.7744,22.7744,22.6996,22.6996,2295.3623416465,0
+DDIV.US,D,20180823,000000,22.8088,22.8088,22.6298,22.6298,2582.9176947612,0
+DDIV.US,D,20180824,000000,22.6062,22.6298,22.6062,22.6298,950.05037159784,0
+DDIV.US,D,20180827,000000,22.5451,22.5451,22.5451,22.5451,124.97988845619,0
+DDIV.US,D,20180829,000000,22.4722,22.5402,22.4722,22.5402,3299.2658359125,0
+DDIV.US,D,20180830,000000,22.4536,22.4536,22.4536,22.4536,181.88130108664,0
+DDIV.US,D,20180831,000000,22.4536,22.4722,22.4004,22.427,5759.2358355257,0
+DDIV.US,D,20180904,000000,22.6012,22.6012,22.6012,22.6012,506.01613374944,0
+DDIV.US,D,20180905,000000,22.6572,22.6572,22.6572,22.6572,604.57750919862,0
+DDIV.US,D,20180906,000000,22.6396,22.6396,22.6396,22.6396,565.96583634224,0
+DDIV.US,D,20180907,000000,22.5412,22.5766,22.4722,22.4722,2932.4549437768,0
+DDIV.US,D,20180910,000000,22.5578,22.5578,22.5578,22.5578,2267.9277319854,0
+DDIV.US,D,20180911,000000,22.43,22.43,22.427,22.427,1110.5936429481,0
+DDIV.US,D,20180912,000000,22.5058,22.5058,22.4536,22.4968,4842.7166535137,0
+DDIV.US,D,20180913,000000,22.5944,22.5944,22.5028,22.5176,366793.61849251,0
+DDIV.US,D,20180914,000000,22.5058,22.55,22.4802,22.5058,28321.662040157,0
+DDIV.US,D,20180917,000000,22.55,22.55,22.5126,22.5126,934.80892178611,0
+DDIV.US,D,20180918,000000,22.5578,22.5944,22.5578,22.5854,3699.6079176339,0
+DDIV.US,D,20180919,000000,22.5578,22.5578,22.5402,22.5402,490.77468393771,0
+DDIV.US,D,20180920,000000,22.5204,22.5854,22.5204,22.5854,2333.9740145029,0
+DDIV.US,D,20180921,000000,22.617,22.6198,22.6012,22.611,3919.0847949228,0
+DDIV.US,D,20180924,000000,22.6494,22.6494,22.4684,22.4722,2553.4508917918,0
+DDIV.US,D,20180925,000000,22.5058,22.5126,22.49,22.49,1433.7123789567,0
+DDIV.US,D,20180926,000000,22.3718,22.49,22.3562,22.3562,17131.389588384,0
+DDIV.US,D,20180927,000000,22.365,22.3808,22.2488,22.2744,140167.48514524,0
+DDIV.US,D,20180928,000000,22.301,22.359,22.2912,22.3208,8935.5539762902,0
+DDIV.US,D,20181001,000000,22.239,22.4092,22.239,22.3226,16244.337209342,0
+DDIV.US,D,20181002,000000,22.365,22.365,22.2578,22.2912,21167.325498531,0
+DDIV.US,D,20181003,000000,22.4358,22.5058,22.3896,22.4182,16491.248696292,0
+DDIV.US,D,20181004,000000,22.3434,22.3434,22.1928,22.1928,905.34211881676,0
+DDIV.US,D,20181005,000000,22.2666,22.2666,22.0628,22.0628,46610.385717579,0
+DDIV.US,D,20181008,000000,22.1702,22.178,22.1702,22.178,1196.9618585479,0
+DDIV.US,D,20181009,000000,22.0363,22.1328,21.9979,22.0166,9557.4051286088,0
+DDIV.US,D,20181010,000000,21.9094,21.9094,21.5786,21.5786,4967.6965419699,0
+DDIV.US,D,20181011,000000,21.4684,21.5304,21.1486,21.1486,10004.48765642,0
+DDIV.US,D,20181012,000000,21.1643,21.1643,20.9183,20.9183,8105.403009878,0
+DDIV.US,D,20181015,000000,21.0954,21.2401,21.0954,21.2401,3902.827248457,0
+DDIV.US,D,20181016,000000,21.2558,21.5137,21.2558,21.5038,4480.9862446486,0
+DDIV.US,D,20181017,000000,21.3887,21.5304,21.3031,21.4399,3021.871449339,0
+DDIV.US,D,20181018,000000,21.3316,21.5038,21.2293,21.2381,7496.7611140629,0
+DDIV.US,D,20181019,000000,21.4153,21.4153,21.2982,21.2982,4243.2196275856,0
+DDIV.US,D,20181022,000000,21.058,21.0777,21.0325,21.0679,4554.1452037449,0
+DDIV.US,D,20181023,000000,20.8012,20.8612,20.4469,20.8612,5896.4088838313,0
+DDIV.US,D,20181024,000000,20.6841,20.6841,20.4203,20.4203,1750.7345350407,0
+DDIV.US,D,20181025,000000,20.1526,20.5177,20.1467,20.5079,8316.751113934,0
+DDIV.US,D,20181026,000000,19.9695,20.2146,19.9695,20.2146,1068.9336801293,0
+DDIV.US,D,20181029,000000,20.4892,20.4991,20.1015,20.1015,8311.6706306634,0
+DDIV.US,D,20181030,000000,20.3425,20.4902,20.1969,20.4902,2452.8573230344,0
+DDIV.US,D,20181031,000000,20.7215,20.8819,20.6939,20.8819,8730.3024521589,0
+DDIV.US,D,20181101,000000,20.7077,20.8474,20.6703,20.8386,4279.7991071338,0
+DDIV.US,D,20181102,000000,20.9537,20.9537,20.5925,20.6477,3576.660222486,0
+DDIV.US,D,20181105,000000,20.7313,20.8701,20.7116,20.8701,2257.7667654443,0
+DDIV.US,D,20181106,000000,20.9183,21.0157,20.9183,20.9537,11721.691001874,0
+DDIV.US,D,20181107,000000,21.0679,21.2647,21.0679,21.2647,22802.225015002,0
+DDIV.US,D,20181108,000000,21.2647,21.3188,21.246,21.2824,3496.3885868109,0
+DDIV.US,D,20181109,000000,21.058,21.1486,21.058,21.1486,4064.3866164613,0
+DDIV.US,D,20181112,000000,21.0757,21.0757,21.0757,21.0757,1710.0906688761,0
+DDIV.US,D,20181113,000000,20.9025,20.9636,20.749,20.7923,9296.2682885012,0
+DDIV.US,D,20181114,000000,20.7569,20.7569,20.5079,20.5905,4128.4007056706,0
+DDIV.US,D,20181115,000000,20.4547,20.7923,20.4547,20.7027,18715.48427215,0
+DDIV.US,D,20181116,000000,20.749,20.8632,20.749,20.7835,711.26765788073,0
+DDIV.US,D,20181119,000000,20.8907,20.8907,20.6516,20.6516,3371.4086983547,0
+DDIV.US,D,20181120,000000,20.4203,20.4203,20.2421,20.2894,2806.4589586665,0
+DDIV.US,D,20181121,000000,20.3317,20.4971,20.2707,20.4911,3111.2879549011,0
+DDIV.US,D,20181123,000000,20.2805,20.315,20.2805,20.315,562.91754637989,0
+DDIV.US,D,20181126,000000,20.4863,20.4902,20.4863,20.4902,913.47089204968,0
+DDIV.US,D,20181127,000000,20.564,20.5857,20.5413,20.5413,676.72037164081,0
+DDIV.US,D,20181128,000000,20.4823,20.81,20.4823,20.81,3735.171300528,0
+DDIV.US,D,20181129,000000,20.7923,20.81,20.7579,20.81,1039.46687716,0
+DDIV.US,D,20181130,000000,20.749,20.8553,20.749,20.8553,5582.4350177096,0
+DDIV.US,D,20181203,000000,20.998,21.0433,20.9813,20.998,1916.3582896615,0
+DDIV.US,D,20181204,000000,20.4233,20.8553,20.4115,20.4233,3107.2235682847,0
+DDIV.US,D,20181206,000000,20.2707,20.3583,19.9785,20.3583,11064.276466662,0
+DDIV.US,D,20181207,000000,20.2894,20.2894,19.9233,19.9301,1099.4165797528,0
+DDIV.US,D,20181210,000000,19.7127,19.8889,19.5325,19.8249,2738.3804828408,0
+DDIV.US,D,20181211,000000,19.9135,19.9135,19.7185,19.7185,2463.0182895756,0
+DDIV.US,D,20181212,000000,19.9243,20.0089,19.8327,19.8417,23791.90315611,0
+DDIV.US,D,20181213,000000,19.7915,19.7915,19.6949,19.7185,535.48293671878,0
+DDIV.US,D,20181214,000000,19.6949,19.6949,19.4057,19.4057,10126.419254913,0
+DDIV.US,D,20181217,000000,19.32,19.4007,18.9647,18.9815,6417.6664673924,0
+DDIV.US,D,20181218,000000,19.1625,19.2255,18.9205,19.009,11725.755388491,0
+DDIV.US,D,20181219,000000,19.0739,19.1094,18.5789,18.6252,9459.8598498137,0
+DDIV.US,D,20181220,000000,18.5415,18.577,18.1656,18.3546,78836.9071995,0
+DDIV.US,D,20181221,000000,18.4815,18.5789,18.0672,18.0672,22705.695832861,0
+DDIV.US,D,20181224,000000,18.0042,18.0042,17.6184,17.6184,7441.8918947407,0
+DDIV.US,D,20181226,000000,17.5642,18.3113,17.4924,18.3024,95948.990951457,0
+DDIV.US,D,20181227,000000,18.1932,18.39,17.8802,18.39,28220.052374745,0
+DDIV.US,D,20181228,000000,18.5327,18.6439,18.3447,18.3713,18880.091930117,0
+DDIV.US,D,20181231,000000,18.511,18.5691,18.3831,18.5691,15945.604793032,0
+DDIV.US,D,20190102,000000,18.4539,18.6469,18.3988,18.6469,1058.7727135882,0
+DDIV.US,D,20190103,000000,18.3713,18.5415,18.3713,18.4805,3332.7970254983,0
+DDIV.US,D,20190104,000000,18.7777,18.9411,18.7679,18.9411,2306.5394048418,0
+DDIV.US,D,20190107,000000,19.0641,19.3053,19.0641,19.2069,4057.2739398825,0
+DDIV.US,D,20190108,000000,19.2167,19.2167,19.2167,19.2167,111.77063195269,0
+DDIV.US,D,20190109,000000,19.3958,19.5651,19.3958,19.5651,5307.0728244444,0
+DDIV.US,D,20190110,000000,19.3673,19.5483,19.3515,19.5483,2546.338215213,0
+DDIV.US,D,20190111,000000,19.6133,19.6133,19.5571,19.5917,2426.4388100274,0
+DDIV.US,D,20190114,000000,19.5365,19.5493,19.5297,19.5335,1601.3683268858,0
+DDIV.US,D,20190115,000000,19.6191,19.6281,19.5395,19.6281,8204.9804819813,0
+DDIV.US,D,20190116,000000,19.7559,19.8407,19.7559,19.8337,3795.1210031208,0
+DDIV.US,D,20190117,000000,19.7717,19.8711,19.7717,19.8711,3223.0585868538,0
+DDIV.US,D,20190118,000000,20.0955,20.1763,20.0955,20.1575,2422.374423411,0
+DDIV.US,D,20190122,000000,20.1231,20.1231,20.0247,20.0769,17807.093863371,0
+DDIV.US,D,20190123,000000,20.1929,20.2107,20.1053,20.2107,15701.741596045,0
+DDIV.US,D,20190124,000000,20.1792,20.1989,20.1792,20.1989,641.15698874677,0
+DDIV.US,D,20190125,000000,20.1841,20.2717,20.1841,20.2667,7871.7007794315,0
+DDIV.US,D,20190128,000000,20.2156,20.2953,20.1763,20.2885,14490.554384339,0
+DDIV.US,D,20190129,000000,20.3465,20.4006,20.3189,20.4006,3917.0526016146,0
+DDIV.US,D,20190130,000000,20.4095,20.5975,20.4095,20.5365,8476.2782886301,0
+DDIV.US,D,20190131,000000,20.5266,20.7136,20.5266,20.6595,17352.898658981,0
+DDIV.US,D,20190201,000000,20.7234,20.7234,20.5905,20.6309,2379.6983639381,0
+DDIV.US,D,20190204,000000,20.5905,20.7608,20.5905,20.7608,25436.963639124,0
+DDIV.US,D,20190205,000000,20.7775,20.8514,20.7697,20.8415,10476.972600583,0
+DDIV.US,D,20190206,000000,20.7775,20.7775,20.7775,20.7775,1115.6741262186,0
+DDIV.US,D,20190207,000000,20.8041,20.8041,20.7254,20.7726,4484.034534611,0
+DDIV.US,D,20190208,000000,20.8317,20.9321,20.8317,20.9321,3082.8372485859,0
+DDIV.US,D,20190211,000000,20.9577,20.9636,20.9311,20.9311,932.77672847787,0
+DDIV.US,D,20190212,000000,20.9636,21.0039,20.9577,20.9941,16836.721558691,0
+DDIV.US,D,20190213,000000,20.9655,21.0374,20.9222,21.0197,3822.5556127819,0
+DDIV.US,D,20190214,000000,21.0374,21.0541,21.0197,21.0541,2417.2939401404,0
+DDIV.US,D,20190215,000000,21.0925,21.1279,21.0826,21.0826,4982.9379917816,0
+DDIV.US,D,20190219,000000,21.1811,21.2086,21.1535,21.183,20734.468323877,0
+DDIV.US,D,20190220,000000,21.1446,21.1446,21.0551,21.1378,5088.6120438096,0
+DDIV.US,D,20190221,000000,21.0826,21.1043,21.0738,21.0738,1150.2214124586,0
+DDIV.US,D,20190222,000000,21.2283,21.245,21.2086,21.245,15263.803938121,0
+DDIV.US,D,20190225,000000,21.2234,21.2234,21.1535,21.1565,1378.8431596345,0
+DDIV.US,D,20190227,000000,20.9941,21.0541,20.9941,21.0541,2982.2436798285,0
+DDIV.US,D,20190228,000000,21.0452,21.2175,21.0452,21.1624,5660.6744600765,0
+DDIV.US,D,20190301,000000,21.0452,21.1378,21.0452,21.125,5583.4511143637,0
+DDIV.US,D,20190304,000000,21.1811,21.2322,21.0974,21.2322,864.69825265215,0
+DDIV.US,D,20190305,000000,21.2362,21.2637,21.2362,21.2637,1937.6963193979,0
+DDIV.US,D,20190306,000000,21.2086,21.2175,21.1456,21.1811,9551.3085486841,0
+DDIV.US,D,20190307,000000,21.1279,21.2086,21.1082,21.1082,2646.9317839704,0
+DDIV.US,D,20190308,000000,21.1102,21.1102,21.0541,21.0925,1298.5715239594,0
+DDIV.US,D,20190311,000000,21.2273,21.3769,21.2273,21.3769,3234.2356500491,0
+DDIV.US,D,20190312,000000,21.4606,21.4891,21.4606,21.4694,3662.0123414317,0
+DDIV.US,D,20190313,000000,21.5364,21.5688,21.5314,21.5501,2339.0544977735,0
+DDIV.US,D,20190314,000000,21.5364,21.5718,21.5137,21.5137,2050.4830480047,0
+DDIV.US,D,20190315,000000,21.6131,21.6524,21.6131,21.6377,2733.2999995702,0
+DDIV.US,D,20190318,000000,21.6938,21.7115,21.5688,21.621,23698.422263932,0
+DDIV.US,D,20190319,000000,21.6032,21.6032,21.496,21.496,6794.6383260692,0
+DDIV.US,D,20190320,000000,21.4694,21.4694,21.4409,21.4409,2685.5434568268,0
+DDIV.US,D,20190321,000000,21.4163,21.7125,21.4163,21.7125,4113.1592558589,0
+DDIV.US,D,20190322,000000,21.5767,21.7528,21.5767,21.6564,2103.3200740187,0
+DDIV.US,D,20190325,000000,21.6377,21.6377,21.6032,21.6032,1131.9316726845,0
+DDIV.US,D,20190326,000000,21.7656,21.7844,21.7656,21.7755,2665.2215237445,0
+DDIV.US,D,20190327,000000,21.7656,21.81,21.6751,21.7656,5063.2096274567,0
+DDIV.US,D,20190328,000000,21.7096,21.7558,21.7096,21.7332,3297.2336426043,0
+DDIV.US,D,20190329,000000,21.8109,21.8198,21.8109,21.8198,731.58959096304,0
+DDIV.US,D,20190401,000000,21.803,21.8562,21.7558,21.8474,3351.0867652724,0
+DDIV.US,D,20190402,000000,21.9004,21.9212,21.9004,21.9212,5706.3988095117,0
+DDIV.US,D,20190404,000000,21.8739,21.8838,21.8286,21.8749,6022.4048689416,0
+DDIV.US,D,20190405,000000,21.9842,21.9842,21.9369,21.9596,5232.897768694,0
+DDIV.US,D,20190408,000000,21.9004,21.927,21.9004,21.9084,2906.0364307698,0
+DDIV.US,D,20190409,000000,21.866,21.8848,21.8286,21.8286,8555.5338276511,0
+DDIV.US,D,20190410,000000,21.9222,21.9615,21.8956,21.9024,2604.2557244976,0
+DDIV.US,D,20190411,000000,21.8749,21.9654,21.8749,21.9004,1676.5594792903,0
+DDIV.US,D,20190412,000000,21.9802,22.0462,21.9468,22.0462,2993.4207430238,0
+DDIV.US,D,20190415,000000,22.0166,22.0363,21.99,21.9979,4918.9239025723,0
+DDIV.US,D,20190416,000000,22.0038,22.0038,22.0038,22.0038,737.68617088773,0
+DDIV.US,D,20190417,000000,21.803,21.8198,21.7391,21.7391,6414.6181774301,0
+DDIV.US,D,20190418,000000,21.8384,21.8384,21.7912,21.7912,3334.8292188065,0
+DDIV.US,D,20190422,000000,21.6308,21.6623,21.5806,21.6623,5570.2418578603,0
+DDIV.US,D,20190423,000000,21.747,21.8286,21.7302,21.8286,8590.081113891,0
+DDIV.US,D,20190424,000000,21.8936,21.8936,21.8936,21.8936,1966.1470257132,0
+DDIV.US,D,20190425,000000,21.933,22.0462,21.927,22.0462,1607.4649068105,0
+DDIV.US,D,20190426,000000,22.1347,22.1584,22.1347,22.1584,892.13286231326,0
+DDIV.US,D,20190429,000000,22.0944,22.1328,22.0944,22.1328,1268.0886243359,0
+DDIV.US,D,20190430,000000,22.1268,22.1347,22.1268,22.1347,868.76263926861,0
+DDIV.US,D,20190501,000000,22.1721,22.1898,22.0718,22.0718,3405.9559845946,0
+DDIV.US,D,20190502,000000,22.1544,22.1544,21.9743,22.0274,4122.3041257459,0
+DDIV.US,D,20190503,000000,22.117,22.117,22.117,22.117,208.29981409364,0
+DDIV.US,D,20190506,000000,22.1248,22.1898,22.1248,22.1721,5512.3243485757,0
+DDIV.US,D,20190507,000000,21.992,22.0008,21.992,22.0008,612.70628243155,0
+DDIV.US,D,20190508,000000,21.9851,21.9851,21.9458,21.9497,2567.6762449494,0
+DDIV.US,D,20190510,000000,21.8966,22.0983,21.8966,22.0983,3912.9882149981,0
+DDIV.US,D,20190513,000000,21.9369,22.0068,21.9024,21.9743,11388.411299324,0
+DDIV.US,D,20190514,000000,22.0894,22.1484,22.0894,22.1288,5021.549664638,0
+DDIV.US,D,20190515,000000,22.1347,22.2242,22.1347,22.2066,12017.375128222,0
+DDIV.US,D,20190516,000000,22.2862,22.3866,22.2862,22.308,8595.1615971616,0
+DDIV.US,D,20190517,000000,22.2794,22.362,22.2616,22.3,6390.2318577313,0
+DDIV.US,D,20190520,000000,22.2154,22.2616,22.2154,22.2518,1867.585650264,0
+DDIV.US,D,20190521,000000,22.3344,22.368,22.3246,22.3246,6589.3868019379,0
+DDIV.US,D,20190522,000000,22.3246,22.3434,22.303,22.3374,2273.008215256,0
+DDIV.US,D,20190523,000000,22.175,22.1898,22.1456,22.1456,1771.056468123,0
+DDIV.US,D,20190524,000000,22.362,22.362,22.2862,22.2862,7396.1675453055,0
+DDIV.US,D,20190528,000000,22.306,22.306,22.0894,22.0894,8973.1495524925,0
+DDIV.US,D,20190529,000000,21.9566,21.9566,21.7844,21.803,11417.878102294,0
+DDIV.US,D,20190530,000000,21.9084,21.9084,21.7558,21.7558,2113.4810405599,0
+DDIV.US,D,20190531,000000,21.7214,21.7361,21.6308,21.7214,2034.2255015389,0
+DDIV.US,D,20190603,000000,21.8247,21.8562,21.747,21.7528,2682.4951668645,0
+DDIV.US,D,20190604,000000,21.9842,21.989,21.9654,21.989,4600.8856498342,0
+DDIV.US,D,20190605,000000,22.1603,22.3532,22.1603,22.3532,3417.1330477899,0
+DDIV.US,D,20190606,000000,22.2961,22.303,22.2942,22.303,701.10669133958,0
+DDIV.US,D,20190607,000000,22.5038,22.5038,22.433,22.433,11788.753381046,0
+DDIV.US,D,20190610,000000,22.3444,22.3444,22.3208,22.3208,724.47691438423,0
+DDIV.US,D,20190611,000000,22.3335,22.3335,22.242,22.3236,1183.7526020444,0
+DDIV.US,D,20190612,000000,22.424,22.424,22.3906,22.3916,1828.9739774076,0
+DDIV.US,D,20190613,000000,22.4594,22.5038,22.4594,22.5038,2985.2919697908,0
+DDIV.US,D,20190614,000000,22.494,22.5068,22.4594,22.494,1534.3059477142,0
+DDIV.US,D,20190617,000000,22.5618,22.5618,22.49,22.5324,7294.557879894,0
+DDIV.US,D,20190618,000000,22.671,22.671,22.5766,22.5766,1190.8652786232,0
+DDIV.US,D,20190619,000000,22.612,22.796,22.612,22.796,2897.9076575369,0
+DDIV.US,D,20190620,000000,22.8482,22.9516,22.8482,22.9318,8853.2501473069,0
+DDIV.US,D,20190621,000000,22.8384,22.8944,22.8384,22.8551,2337.0223044653,0
+DDIV.US,D,20190624,000000,22.7872,22.7872,22.7832,22.7832,1055.7244236258,0
+DDIV.US,D,20190625,000000,22.796,22.8059,22.741,22.7478,2952.7768768592,0
+DDIV.US,D,20190626,000000,22.678,22.678,22.3946,22.429,8063.7430470593,0
+DDIV.US,D,20190627,000000,22.483,22.483,22.4772,22.4772,670.62379171612,0
+DDIV.US,D,20190628,000000,22.6888,22.6888,22.6682,22.6682,1420.5031224532,0
+DDIV.US,D,20190701,000000,22.8442,22.8442,22.675,22.7774,4274.7186238632,0
+DDIV.US,D,20190702,000000,22.8748,22.922,22.8738,22.922,3244.3966165903,0
+DDIV.US,D,20190703,000000,23.0952,23.1858,23.0746,23.1858,798.65197013465,0
+DDIV.US,D,20190705,000000,22.9456,23.1405,22.9417,23.1316,3208.8332336962,0
+DDIV.US,D,20190708,000000,23.1002,23.113,23.0982,23.1041,2980.2114865203,0
+DDIV.US,D,20190709,000000,23.0657,23.1238,23.0657,23.1238,979.51717456718,0
+DDIV.US,D,20190710,000000,23.1858,23.23,23.1858,23.2045,32554.720701201,0
+DDIV.US,D,20190711,000000,23.0982,23.1316,23.0982,23.1316,4201.5596647669,0
+DDIV.US,D,20190712,000000,23.172,23.2134,23.1484,23.1946,8621.5801101686,0
+DDIV.US,D,20190715,000000,23.2232,23.2232,23.1858,23.1927,2930.4227504686,0
+DDIV.US,D,20190716,000000,23.1858,23.1858,23.1179,23.1356,6594.4672852085,0
+DDIV.US,D,20190717,000000,23.1228,23.1661,23.049,23.049,2939.5676203557,0
+DDIV.US,D,20190718,000000,23.113,23.113,23.113,23.113,2506.7104457025,0
+DDIV.US,D,20190719,000000,23.1661,23.1661,22.922,22.922,1963.0987357508,0
+DDIV.US,D,20190722,000000,22.9516,22.9673,22.9516,22.9516,11555.0511506,0
+DDIV.US,D,20190723,000000,22.9555,23.0322,22.9446,23.0322,2813.5716352454,0
+DDIV.US,D,20190724,000000,23.176,23.1927,23.0716,23.1484,8814.6384744505,0
+DDIV.US,D,20190725,000000,23.1041,23.1946,22.981,23.0686,7027.3244598616,0
+DDIV.US,D,20190726,000000,23.049,23.2134,23.049,23.1661,4870.1512631748,0
+DDIV.US,D,20190729,000000,23.2409,23.2409,23.1858,23.1858,1751.7506316948,0
+DDIV.US,D,20190730,000000,23.1946,23.2527,23.1946,23.2409,5903.5215604101,0
+DDIV.US,D,20190731,000000,23.358,23.3678,23.0588,23.2409,7431.7309281995,0
+DDIV.US,D,20190801,000000,23.2035,23.233,22.9516,22.9673,10560.292526221,0
+DDIV.US,D,20190802,000000,22.9318,22.9328,22.8856,22.919,21248.61323086,0
+DDIV.US,D,20190805,000000,22.6318,22.6318,22.24,22.4132,5993.9541626263,0
+DDIV.US,D,20190806,000000,22.5678,22.6938,22.5422,22.6938,20394.075944749,0
+DDIV.US,D,20190807,000000,22.494,22.7606,22.4732,22.7311,7148.2399617014,0
+DDIV.US,D,20190808,000000,22.8315,23.0686,22.8315,23.0686,8896.9423034338,0
+DDIV.US,D,20190809,000000,23.0952,23.0952,22.8856,22.9762,6364.8294413784,0
+DDIV.US,D,20190812,000000,22.8482,22.8482,22.737,22.7774,4181.2377316846,0
+DDIV.US,D,20190813,000000,22.861,22.9634,22.861,22.9516,7795.4935303728,0
+DDIV.US,D,20190814,000000,22.741,22.7488,22.5126,22.5294,37192.185830584,0
+DDIV.US,D,20190815,000000,22.5952,22.612,22.4732,22.5116,22577.667654443,0
+DDIV.US,D,20190816,000000,22.6416,22.857,22.6416,22.8344,16220.966986298,0
+DDIV.US,D,20190819,000000,22.986,23.1041,22.9673,23.0952,17691.258844802,0
+DDIV.US,D,20190820,000000,23.0952,23.0952,22.9526,22.9762,27976.189177758,0
+DDIV.US,D,20190821,000000,23.0776,23.0776,23.0312,23.0686,9571.6304817664,0
+DDIV.US,D,20190822,000000,23.1405,23.1572,23.1159,23.1543,9780.9463925142,0
+DDIV.US,D,20190823,000000,23.1946,23.1946,22.676,22.681,13557.777655861,0
+DDIV.US,D,20190826,000000,22.864,22.866,22.7754,22.8256,9683.4011137191,0
+DDIV.US,D,20190827,000000,23.0076,23.0076,22.8482,22.8482,5747.0426756763,0
+DDIV.US,D,20190828,000000,22.7508,22.857,22.7232,22.8561,10925.071225048,0
+DDIV.US,D,20190829,000000,23.0224,23.0952,23.0126,23.0864,6464.4069134817,0
+DDIV.US,D,20190830,000000,23.1041,23.1661,23.1041,23.1553,3964.809144358,0
+DDIV.US,D,20190903,000000,23.1316,23.1316,23.0578,23.1316,5602.7569507919,0
+DDIV.US,D,20190904,000000,23.3403,23.3403,23.2872,23.3128,6566.0165788933,0
+DDIV.US,D,20190905,000000,23.4751,23.4751,23.3393,23.3777,12041.761447921,0
+DDIV.US,D,20190906,000000,23.4308,23.4653,23.3934,23.4023,159367.64752141,0
+DDIV.US,D,20190909,000000,23.3934,23.4496,23.3777,23.4397,46933.504453587,0
+DDIV.US,D,20190910,000000,23.4397,23.4397,23.2576,23.3393,78888.72812886,0
+DDIV.US,D,20190911,000000,23.3678,23.5647,23.3678,23.5578,18060.101930246,0
+DDIV.US,D,20190912,000000,23.67,23.67,23.5745,23.6414,13439.910443983,0
+DDIV.US,D,20190913,000000,23.6936,23.6936,23.5214,23.5214,18850.625127148,0
+DDIV.US,D,20190916,000000,23.5352,23.669,23.5352,23.669,20674.518621284,0
+DDIV.US,D,20190917,000000,23.6857,23.7399,23.6808,23.7034,13152.355090869,0
+DDIV.US,D,20190918,000000,23.8294,23.8294,23.6385,23.7202,10491.19795374,0
+DDIV.US,D,20190919,000000,23.8284,23.8294,23.7773,23.7773,10342.84784224,0
+DDIV.US,D,20190920,000000,23.8117,23.8757,23.7871,23.7871,4753.3001479515,0
+DDIV.US,D,20190923,000000,23.8767,23.8767,23.7979,23.858,13026.359105759,0
+DDIV.US,D,20190924,000000,23.8117,23.9308,23.7123,23.7379,15573.713417625,0
+DDIV.US,D,20190925,000000,23.7507,23.8717,23.7261,23.8688,5106.9017835837,0
+DDIV.US,D,20190926,000000,23.8865,23.9505,23.8304,23.9318,42688.252632694,0
+DDIV.US,D,20190927,000000,23.9062,23.9318,23.6828,23.7694,9589.9202215405,0
+DDIV.US,D,20190930,000000,23.8304,23.8963,23.8275,23.8688,15985.232562543,0
+DDIV.US,D,20191001,000000,23.9318,23.9318,23.6503,23.6759,9839.8799984529,0
+DDIV.US,D,20191002,000000,23.4377,23.4377,23.3275,23.42,9207.8678795931,0
+DDIV.US,D,20191003,000000,23.42,23.5017,23.3374,23.5017,24144.488695089,0
+DDIV.US,D,20191004,000000,23.604,23.6936,23.5302,23.6936,78893.808612131,0
+DDIV.US,D,20191007,000000,23.7034,23.7271,23.6493,23.7123,5912.6664302971,0
+DDIV.US,D,20191008,000000,23.4298,23.5568,23.3866,23.42,21327.868769881,0
+DDIV.US,D,20191009,000000,23.5125,23.5401,23.4515,23.4604,7032.4049431322,0
+DDIV.US,D,20191010,000000,23.5116,23.5942,23.5066,23.549,132779.44637317,0
+DDIV.US,D,20191011,000000,23.8038,23.859,23.7123,23.7123,18851.641223802,0
+DDIV.US,D,20191014,000000,23.6523,23.6936,23.6228,23.6228,5877.1030474031,0
+DDIV.US,D,20191015,000000,23.7281,23.7694,23.7281,23.7497,9469.0047197008,0
+DDIV.US,D,20191016,000000,23.7034,23.731,23.6484,23.731,4893.5214862194,0
+DDIV.US,D,20191017,000000,23.8009,23.859,23.7733,23.8402,28867.305943417,0
+DDIV.US,D,20191018,000000,23.8127,23.9702,23.8127,23.915,13696.982897475,0
+DDIV.US,D,20191021,000000,24.0745,24.0971,24.0558,24.0971,7350.4431958703,0
+DDIV.US,D,20191022,000000,24.1709,24.1709,24.1148,24.1148,17311.238696163,0
+DDIV.US,D,20191023,000000,24.0804,24.0873,24.0036,24.0637,17201.500257518,0
+DDIV.US,D,20191024,000000,24.1148,24.1197,24.0312,24.0814,46518.937018708,0
+DDIV.US,D,20191025,000000,24.0312,24.0892,24.0233,24.0312,19951.057803554,0
+DDIV.US,D,20191028,000000,24.1355,24.1355,24.0135,24.0607,30737.939883643,0
+DDIV.US,D,20191029,000000,23.9889,24.164,23.9889,24.1237,28327.758620081,0
+DDIV.US,D,20191030,000000,24.0312,24.1148,23.9889,24.0971,14965.07152181,0
+DDIV.US,D,20191031,000000,23.9702,24.0036,23.9318,23.9957,13057.858102036,0
+DDIV.US,D,20191101,000000,24.0705,24.1247,24.0233,24.1011,6278.4612257786,0
+DDIV.US,D,20191104,000000,24.2969,24.2969,24.0558,24.1148,44394.278914953,0
+DDIV.US,D,20191105,000000,24.2063,25.1335,23.9505,23.9702,243212.89512904,0
+DDIV.US,D,20191106,000000,24.0509,24.0509,23.98,24.0233,13014.165945909,0
+DDIV.US,D,20191107,000000,24.2546,24.2881,23.8688,23.8727,18471.621075163,0
+DDIV.US,D,20191108,000000,23.8776,23.9062,23.8501,23.8776,9248.5117457578,0
+DDIV.US,D,20191111,000000,23.8776,23.8865,23.8491,23.8688,7471.35869771,0
+DDIV.US,D,20191112,000000,23.9229,23.9229,23.7871,23.8038,7244.7691438423,0
+DDIV.US,D,20191113,000000,23.7596,23.8963,23.7596,23.8737,7317.9281029386,0
+DDIV.US,D,20191114,000000,23.8462,23.9131,23.8462,23.8688,32240.746835079,0
+DDIV.US,D,20191115,000000,23.98,24.0233,23.98,24.0135,10514.568176785,0
+DDIV.US,D,20191118,000000,24.0705,24.1188,24.0322,24.0381,3951.5998878545,0
+DDIV.US,D,20191119,000000,24.0135,24.041,23.9879,23.9879,1632.8673231633,0
+DDIV.US,D,20191120,000000,23.9318,24.0036,23.9062,23.9839,4224.9298878116,0
+DDIV.US,D,20191121,000000,23.8225,23.8402,23.7999,23.7999,2939.5676203557,0
+DDIV.US,D,20191122,000000,23.7172,23.7891,23.7172,23.7822,958.17914483076,0
+DDIV.US,D,20191125,000000,23.9121,23.9121,23.8875,23.9101,2684.5273601727,0
+DDIV.US,D,20191126,000000,24.0686,24.1148,24.0607,24.1148,10827.525946253,0
+DDIV.US,D,20191127,000000,24.1286,24.2339,24.1286,24.2339,4815.2820438526,0
+DDIV.US,D,20191129,000000,24.2447,24.2447,24.1247,24.1247,4144.6582521364,0
+DDIV.US,D,20191202,000000,24.106,24.106,23.859,23.8688,7128.9341252732,0
+DDIV.US,D,20191203,000000,23.7871,23.8491,23.7517,23.8462,5472.6965790652,0
+DDIV.US,D,20191204,000000,23.8865,24.0233,23.8865,23.9839,4463.7126015287,0
+DDIV.US,D,20191205,000000,23.9957,24.0312,23.978,24.0282,7212.2540509106,0
+DDIV.US,D,20191206,000000,24.2349,24.2359,24.1621,24.1798,6340.4431216797,0
+DDIV.US,D,20191209,000000,24.1434,24.1434,24.0705,24.1197,3954.6481778169,0
+DDIV.US,D,20191210,000000,24.1621,24.1621,24.0932,24.0932,6920.6343111795,0
+DDIV.US,D,20191211,000000,24.1365,24.1365,23.9839,24.0154,7978.3909281136,0
+DDIV.US,D,20191212,000000,24.1345,24.1345,23.9554,24.0184,10601.95248904,0
+DDIV.US,D,20191213,000000,24.4061,24.4061,23.8816,23.9544,4735.0104081774,0
+DDIV.US,D,20191216,000000,24.0548,24.1749,24.0548,24.1621,20669.438138014,0
+DDIV.US,D,20191217,000000,24.2034,24.2123,24.1306,24.1355,5897.4249804854,0
+DDIV.US,D,20191218,000000,24.1847,24.2851,24.1749,24.2811,9066.6304446711,0
+DDIV.US,D,20191219,000000,24.3412,24.3697,24.3038,24.3697,48551.130326939,0
+DDIV.US,D,20191220,000000,24.4603,24.5213,24.4603,24.5213,1823.893494137,0
+DDIV.US,D,20191223,000000,24.5095,24.5183,24.4347,24.4347,28926.239549355,0
+DDIV.US,D,20191224,000000,24.4061,24.4809,24.4061,24.4671,3406.9720812487,0
+DDIV.US,D,20191226,000000,24.4337,24.5361,24.4337,24.5134,5602.7569507919,0
+DDIV.US,D,20191227,000000,24.5597,24.5597,24.4997,24.5193,13311.882265565,0
+DDIV.US,D,20191230,000000,24.4987,24.5095,24.4337,24.4957,4384.4570625077,0
+DDIV.US,D,20191231,000000,24.6945,24.6945,24.541,24.5911,20434.719810914,0
+DDIV.US,D,20200102,000000,24.7457,24.7457,24.4425,24.5469,16647.727581026,0
+DDIV.US,D,20200103,000000,24.4908,24.5459,24.4908,24.5371,2460.9860962673,0
+DDIV.US,D,20200106,000000,24.4425,24.54,24.4425,24.5203,7657.3043854131,0
+DDIV.US,D,20200107,000000,24.5085,24.5085,24.4691,24.4799,3440.5032708345,0
+DDIV.US,D,20200108,000000,24.4337,24.5793,24.4337,24.5006,2785.1209289301,0
+DDIV.US,D,20200109,000000,24.5813,24.6049,24.5547,24.5951,9492.3749427454,0
+DDIV.US,D,20200110,000000,24.5813,24.7033,24.5813,24.6531,5493.0185121475,0
+DDIV.US,D,20200113,000000,24.7575,24.8421,24.7427,24.8421,12771.318845576,0
+DDIV.US,D,20200114,000000,24.8953,24.8953,24.8107,24.8677,6510.1312629169,0
+DDIV.US,D,20200115,000000,24.9101,25.0105,24.9002,24.9267,6861.7007052408,0
+DDIV.US,D,20200116,000000,24.9622,25.2013,24.9622,25.2013,18035.715610547,0
+DDIV.US,D,20200117,000000,25.2387,25.2595,25.2387,25.2515,3469.9700738039,0
+DDIV.US,D,20200121,000000,25.3057,25.3145,25.1817,25.2731,4429.1653152887,0
+DDIV.US,D,20200122,000000,25.3233,25.3923,25.2859,25.2997,3483.1793303074,0
+DDIV.US,D,20200123,000000,25.1728,25.4061,25.1728,25.3923,9997.3749798407,0
+DDIV.US,D,20200124,000000,25.4257,25.4345,25.2575,25.3293,5557.0326013568,0
+DDIV.US,D,20200127,000000,25.0537,25.1393,25.0183,25.0567,23121.279364394,0
+DDIV.US,D,20200128,000000,25.1305,25.3057,25.1305,25.2703,5357.8776571501,0
+DDIV.US,D,20200129,000000,25.2171,25.2309,25.1709,25.1709,4432.2136052511,0
+DDIV.US,D,20200130,000000,25.0941,25.1885,24.9622,25.1885,6414.6181774301,0
+DDIV.US,D,20200131,000000,25.1817,25.1817,24.8353,24.8933,7919.4573221749,0
+DDIV.US,D,20200203,000000,25.036,25.0725,24.9445,24.9711,12033.632674688,0
+DDIV.US,D,20200204,000000,25.1915,25.2476,25.1915,25.2013,3315.5233823783,0
+DDIV.US,D,20200205,000000,25.2959,25.3401,25.2476,25.3243,5232.897768694,0
+DDIV.US,D,20200206,000000,25.3233,25.3873,25.2899,25.3589,18033.683417239,0
+DDIV.US,D,20200207,000000,25.2761,25.3195,25.2171,25.2171,3434.4066909098,0
+DDIV.US,D,20200210,000000,25.2111,25.3333,25.2111,25.3333,1824.9095907911,0
+DDIV.US,D,20200211,000000,25.6009,25.6107,25.5113,25.5349,6201.2378800659,0
+DDIV.US,D,20200212,000000,25.6737,25.6737,25.5881,25.6619,6665.5940509966,0
+DDIV.US,D,20200213,000000,25.6147,25.7397,25.6147,25.7111,5921.8113001842,0
+DDIV.US,D,20200214,000000,25.7023,25.7397,25.6659,25.7309,10187.38505416,0
+DDIV.US,D,20200218,000000,25.6461,25.6935,25.6009,25.6698,12177.918399572,0
+DDIV.US,D,20200219,000000,25.7111,25.7111,25.6206,25.6206,7524.195723724,0
+DDIV.US,D,20200220,000000,25.6561,25.7446,25.5999,25.7446,11940.151782509,0
+DDIV.US,D,20200221,000000,25.6009,25.6737,25.5891,25.596,44623.916758783,0
+DDIV.US,D,20200224,000000,25.0625,25.1531,24.9809,25.0105,235955.93282535,0
+DDIV.US,D,20200225,000000,25.1108,25.1108,24.2221,24.2762,10956.570221326,0
+DDIV.US,D,20200226,000000,24.3501,24.4809,23.9229,23.9229,30358.935831658,0
+DDIV.US,D,20200227,000000,23.4988,23.6208,22.741,22.7606,202137.18788643,0
+DDIV.US,D,20200228,000000,22.0274,22.24,21.616,22.1652,21523.975424125,0
+DDIV.US,D,20200302,000000,22.2862,23.1602,22.2862,23.1602,20513.975349934,0
+DDIV.US,D,20200303,000000,23.1012,23.5922,22.7134,22.8974,17091.761818874,0
+DDIV.US,D,20200304,000000,23.298,23.7497,23.1386,23.7497,61221.855603757,0
+DDIV.US,D,20200305,000000,23.1956,23.4259,22.9072,23.108,15763.723491946,0
+DDIV.US,D,20200306,000000,22.6298,22.6298,22.0176,22.5648,9773.8337159354,0
+DDIV.US,D,20200309,000000,21.1486,21.1486,20.2127,20.3071,63910.447350546,0
+DDIV.US,D,20200310,000000,20.7963,21.0452,19.9075,20.9891,24510.28349057,0
+DDIV.US,D,20200311,000000,20.316,20.316,19.5021,19.7215,8945.7149428314,0
+DDIV.US,D,20200312,000000,18.0849,18.6321,17.4728,17.4728,182202.38762934,0
+DDIV.US,D,20200313,000000,18.511,18.7758,17.4058,18.7758,24291.822709935,0
+DDIV.US,D,20200316,000000,16.77,17.2149,15.6678,15.6954,184856.43208989,0
+DDIV.US,D,20200317,000000,15.9,16.4296,15.3539,16.3724,28785.002114433,0
+DDIV.US,D,20200318,000000,15.1925,15.2387,13.9701,14.6807,37610.817652079,0
+DDIV.US,D,20200319,000000,14.4741,15.2623,14.0027,14.9573,48882.37783618,0
+DDIV.US,D,20200320,000000,15.0675,15.4011,14.2073,14.2585,94106.807717545,0
+DDIV.US,D,20200323,000000,14.0873,14.0873,13.2448,13.5047,211441.58494816,0
+DDIV.US,D,20200324,000000,14.1059,14.7437,14.1059,14.7348,74112.057757864,0
+DDIV.US,D,20200325,000000,15.1059,16.281,14.6433,15.5871,21629.649476153,0
+DDIV.US,D,20200326,000000,15.8184,17.0662,15.8184,17.0662,68627.16801895,0
+DDIV.US,D,20200327,000000,16.3498,17.149,16.2465,16.7248,21823.723937089,0
+DDIV.US,D,20200330,000000,16.714,17.02,16.4168,17.0102,16020.795945436,0
+DDIV.US,D,20200331,000000,17.0762,17.0762,16.5358,16.6796,10916.942451816,0
+DDIV.US,D,20200401,000000,15.8745,15.9306,15.4011,15.5773,15166.258659325,0
+DDIV.US,D,20200402,000000,15.6245,16.0231,15.4277,15.7731,23430.172747245,0
+DDIV.US,D,20200403,000000,15.6491,15.6491,15.1482,15.2397,10813.300593096,0
+DDIV.US,D,20200406,000000,15.9404,16.5132,15.9404,16.5132,2343.11888439,0
+DDIV.US,D,20200407,000000,17.271,17.4846,16.6303,16.6303,8730.3024521589,0
+DDIV.US,D,20200408,000000,16.7878,17.5978,16.7878,17.5978,20622.697691924,0
+DDIV.US,D,20200409,000000,18.016,18.6665,18.0062,18.2896,11731.851968415,0
+DDIV.US,D,20200413,000000,18.3614,18.3614,17.5978,17.8418,17996.087841037,0
+DDIV.US,D,20200414,000000,18.1646,18.3231,18.016,18.2325,14978.280778314,0
+DDIV.US,D,20200415,000000,17.8005,17.8005,17.3192,17.455,15484.296912063,0
+DDIV.US,D,20200416,000000,17.3734,17.4412,17.149,17.332,9545.2119687594,0
+DDIV.US,D,20200417,000000,17.8871,18.0022,17.7001,17.9924,9668.1596639074,0
+DDIV.US,D,20200420,000000,17.708,17.7759,17.5308,17.5396,8210.0609652519,0
+DDIV.US,D,20200421,000000,17.2434,17.3084,17.0298,17.1638,16739.176279896,0
+DDIV.US,D,20200422,000000,17.3645,17.5406,17.3645,17.4993,4563.290073632,0
+DDIV.US,D,20200423,000000,17.6253,17.6253,17.3714,17.3714,3511.6300366226,0
+DDIV.US,D,20200424,000000,17.3556,17.5978,17.3468,17.5978,25980.575349075,0
+DDIV.US,D,20200427,000000,17.6902,17.9875,17.6902,17.9756,18167.808175582,0
+DDIV.US,D,20200428,000000,18.2866,18.2866,18.0623,18.0849,26663.392300641,0
+DDIV.US,D,20200429,000000,18.3063,18.4057,18.1744,18.1882,8242.5760581836,0
+DDIV.US,D,20200430,000000,17.8871,17.9097,17.7857,17.895,11940.151782509,0
+DDIV.US,D,20200501,000000,17.4668,17.4668,17.3162,17.3596,11125.242265909,0
+DDIV.US,D,20200504,000000,17.1972,17.4236,17.1784,17.4127,22909.931260338,0
+DDIV.US,D,20200505,000000,17.5889,17.7365,17.5879,17.5879,6246.9622295011,0
+DDIV.US,D,20200506,000000,17.6164,17.6302,17.455,17.455,11088.662786361,0
+DDIV.US,D,20200507,000000,17.578,17.6912,17.5692,17.5978,11764.367061347,0
+DDIV.US,D,20200508,000000,17.8005,17.9452,17.8005,17.9452,13738.642860294,0
+DDIV.US,D,20200511,000000,17.7956,17.9707,17.709,17.9245,11422.958585565,0
+DDIV.US,D,20200512,000000,17.9117,17.9117,17.458,17.458,20434.719810914,0
+DDIV.US,D,20200513,000000,17.3468,17.3616,17.0112,17.1234,26430.706166848,0
+DDIV.US,D,20200514,000000,16.7494,17.2267,16.714,17.2267,11387.39520267,0
+DDIV.US,D,20200515,000000,16.9924,17.0988,16.9924,17.0988,2641.8513006999,0
+DDIV.US,D,20200518,000000,17.6528,17.9412,17.6528,17.8782,10392.636578291,0
+DDIV.US,D,20200519,000000,17.766,17.8369,17.6253,17.646,6399.3767276184,0
+DDIV.US,D,20200520,000000,17.7926,17.9176,17.7926,17.8674,9045.2924149347,0
+DDIV.US,D,20200521,000000,17.7562,17.7768,17.6962,17.7227,10691.368994602,0
+DDIV.US,D,20200522,000000,17.7218,17.832,17.6726,17.832,10082.727098787,0
+DDIV.US,D,20200526,000000,18.1558,18.2926,18.1558,18.1587,7544.5176568063,0
+DDIV.US,D,20200527,000000,18.2778,18.4845,18.2492,18.4845,7859.5076195821,0
+DDIV.US,D,20200528,000000,18.4343,18.7581,18.4343,18.7531,6246.9622295011,0
+DDIV.US,D,20200529,000000,18.5465,18.8053,18.5189,18.8053,8728.2702588507,0
+DDIV.US,D,20200601,000000,18.6665,18.8447,18.6665,18.7965,7067.9683260262,0
+DDIV.US,D,20200602,000000,18.7994,18.9618,18.7994,18.9618,12061.067284349,0
+DDIV.US,D,20200603,000000,19.0877,19.3191,19.0877,19.2599,44888.101888853,0
+DDIV.US,D,20200604,000000,19.1449,19.1989,18.9007,19.0602,9642.7572475545,0
+DDIV.US,D,20200605,000000,19.4971,19.5809,19.4479,19.4479,6371.9421179572,0
+DDIV.US,D,20200608,000000,19.4135,19.7285,19.4135,19.7285,19830.142301714,0
+DDIV.US,D,20200609,000000,19.5335,19.5709,19.4411,19.5079,145193.0991965,0
+DDIV.US,D,20200610,000000,19.5425,19.5425,19.3751,19.3751,66660.004896583,0
+DDIV.US,D,20200611,000000,18.7797,18.7846,18.3231,18.3231,3903.8433451111,0
+DDIV.US,D,20200612,000000,18.7049,18.7049,18.138,18.4727,4575.4832334813,0
+DDIV.US,D,20200615,000000,18.0819,18.7492,18.0819,18.5002,3654.8996648528,0
+DDIV.US,D,20200616,000000,19.0976,19.1301,18.7994,18.8624,3835.7648692854,0
+DDIV.US,D,20200617,000000,18.9461,19.0661,18.8447,19.0209,5343.6523039925,0
+DDIV.US,D,20200618,000000,18.7797,18.8309,18.76,18.8063,7917.4251288667,0
+DDIV.US,D,20200619,000000,18.8585,18.8585,18.698,18.698,875.87531584742,0
+DDIV.US,D,20200622,000000,18.7147,18.7354,18.7,18.7295,1784.2657246265,0
+DDIV.US,D,20200623,000000,18.7895,18.7895,18.6577,18.6577,5971.6000362358,0
+DDIV.US,D,20200624,000000,18.5189,18.5189,18.1735,18.3614,3262.6863563643,0
+DDIV.US,D,20200625,000000,18.3516,18.4293,18.1744,18.4293,7407.3446085008,0
+DDIV.US,D,20200626,000000,18.3053,18.3053,18.1439,18.1439,6223.5920064564,0
+DDIV.US,D,20200629,000000,18.2384,18.4353,18.1725,18.4353,7577.032749738,0
+DDIV.US,D,20200630,000000,18.5297,18.7187,18.5238,18.7039,36759.32865593,0
+DDIV.US,D,20200701,000000,18.7846,18.8968,18.7846,18.8968,9926.2482140527,0
+DDIV.US,D,20200702,000000,19.0573,19.1605,18.9569,18.9569,29235.132932207,0
+DDIV.US,D,20200706,000000,19.0277,19.0277,18.9165,18.9539,3327.7165422277,0
+DDIV.US,D,20200707,000000,18.8043,18.8821,18.7561,18.7846,14372.687172461,0
+DDIV.US,D,20200708,000000,18.8122,18.8211,18.7689,18.8211,1604.4166168481,0
+DDIV.US,D,20200709,000000,18.5671,18.7384,18.5396,18.7187,5878.1191440572,0
+DDIV.US,D,20200710,000000,18.7285,18.8585,18.7236,18.8585,2581.9015981071,0
+DDIV.US,D,20200713,000000,18.9441,19.0563,18.7817,18.7817,1768.0081781607,0
+DDIV.US,D,20200714,000000,18.8811,18.9253,18.8594,18.9253,1568.8532339541,0
+DDIV.US,D,20200715,000000,19.2088,19.2088,19.0671,19.1311,6388.1996644231,0
+DDIV.US,D,20200716,000000,19.1507,19.1507,19.1055,19.1173,3658.9640514693,0
+DDIV.US,D,20200717,000000,19.1153,19.3171,19.1153,19.3171,1925.5031595486,0
+DDIV.US,D,20200720,000000,19.1989,19.2452,19.1596,19.2353,2759.7185125772,0
+DDIV.US,D,20200721,000000,19.32,19.4332,19.32,19.3683,5033.7428244874,0
+DDIV.US,D,20200722,000000,19.6211,19.6211,19.5699,19.5945,5179.0446460258,0
+DDIV.US,D,20200723,000000,19.6665,19.7157,19.5001,19.5453,4135.5133822494,0
+DDIV.US,D,20200724,000000,19.4431,19.4431,19.3063,19.3397,2497.5655758155,0
+DDIV.US,D,20200727,000000,19.2727,19.4687,19.2727,19.4637,3242.364423282,0
+DDIV.US,D,20200728,000000,19.4853,19.5857,19.4578,19.4578,5334.5074341055,0
+DDIV.US,D,20200729,000000,19.6123,19.7059,19.6123,19.7059,2061.6601112,0
+DDIV.US,D,20200730,000000,19.4529,19.6311,19.4529,19.6281,1935.6641260897,0
+DDIV.US,D,20200731,000000,19.5651,19.5651,19.3289,19.4951,13229.578436582,0
+DDIV.US,D,20200803,000000,19.6703,19.6703,19.6191,19.6191,1971.2275089837,0
+DDIV.US,D,20200804,000000,19.6123,19.6605,19.5563,19.6605,1689.7687357938,0
+DDIV.US,D,20200805,000000,19.7157,19.8535,19.7077,19.8535,6653.4008911472,0
+DDIV.US,D,20200806,000000,19.7077,19.7423,19.7077,19.7423,944.96988832726,0
+DDIV.US,D,20200807,000000,19.7285,19.9292,19.7285,19.9292,3450.6642373757,0
+DDIV.US,D,20200810,000000,19.9321,20.1939,19.9321,20.1359,13907.314904876,0
+DDIV.US,D,20200811,000000,20.3415,20.3415,20.1673,20.1673,3034.0646091884,0
+DDIV.US,D,20200812,000000,20.1949,20.2137,20.1211,20.1625,5152.6261330188,0
+DDIV.US,D,20200813,000000,20.1261,20.1261,20.0267,20.0719,3376.4891816252,0
+DDIV.US,D,20200814,000000,20.0168,20.1517,20.0168,20.1044,1965.1309290591,0
+DDIV.US,D,20200817,000000,20.1949,20.1949,20.1949,20.1949,228.62174717595,0
+DDIV.US,D,20200818,000000,20.1575,20.1763,20.0877,20.0877,2713.9941631421,0
+DDIV.US,D,20200819,000000,20.0965,20.1211,20.0177,20.0177,12856.670964522,0
+DDIV.US,D,20200820,000000,19.8849,19.9135,19.8849,19.8879,1582.0624904576,0
+DDIV.US,D,20200821,000000,19.7925,19.9233,19.7925,19.9233,637.09260213031,0
+DDIV.US,D,20200824,000000,20.1025,20.2225,20.1025,20.2225,4535.8554639708,0
+DDIV.US,D,20200825,000000,20.2235,20.2235,20.0749,20.1447,748.863234083,0
+DDIV.US,D,20200826,000000,20.1073,20.1949,20.0925,20.1949,1497.726468166,0
+DDIV.US,D,20200827,000000,20.3041,20.3268,20.2431,20.2933,14992.506131471,0
+DDIV.US,D,20200828,000000,20.1949,20.2993,20.1949,20.2993,2964.9700367085,0
+DDIV.US,D,20200831,000000,20.2137,20.2137,20.1309,20.1309,2547.3543118671,0
+DDIV.US,D,20200901,000000,20.1457,20.2983,20.1457,20.2983,2973.0988099415,0
+DDIV.US,D,20200902,000000,20.3495,20.6841,20.3495,20.6831,7849.3466530409,0
+DDIV.US,D,20200903,000000,20.3465,20.3465,20.0837,20.1526,10324.558102466,0
+DDIV.US,D,20200904,000000,19.9183,20.2185,19.9183,20.1083,5381.2478801948,0
+DDIV.US,D,20200908,000000,19.9135,19.9135,19.6133,19.6231,3088.9338285106,0
+DDIV.US,D,20200909,000000,19.8189,19.9991,19.8189,19.9557,6410.5537908136,0
+DDIV.US,D,20200910,000000,20.0069,20.0069,19.6949,19.6949,11450.393195226,0
+DDIV.US,D,20200911,000000,19.7629,19.7825,19.6438,19.7825,927.6962452073,0
+DDIV.US,D,20200914,000000,20.0581,20.1565,20.0581,20.1565,5066.257917419,0
+DDIV.US,D,20200915,000000,20.2904,20.3652,20.2639,20.2639,3404.9398879405,0
+DDIV.US,D,20200916,000000,20.4715,20.564,20.4715,20.564,4992.0828616686,0
+DDIV.US,D,20200917,000000,20.2038,20.3032,20.1575,20.2993,7488.63234083,0
+DDIV.US,D,20200918,000000,20.2441,20.2441,20.0493,20.0493,587.30386607866,0
+DDIV.US,D,20200921,000000,19.6595,19.6595,19.4233,19.5355,3187.4952039598,0
+DDIV.US,D,20200922,000000,19.4805,19.6793,19.4805,19.6793,32424.660329474,0
+DDIV.US,D,20200923,000000,19.7806,19.7806,19.1921,19.1921,3753.461040302,0
+DDIV.US,D,20200924,000000,19.1891,19.4549,19.1143,19.2353,5846.6201477796,0
+DDIV.US,D,20200925,000000,19.3437,19.5217,19.3437,19.5217,2794.2657988172,0
+DDIV.US,D,20200928,000000,19.8987,19.9843,19.7865,19.9145,11305.091373687,0
+DDIV.US,D,20200929,000000,19.8997,19.8997,19.7687,19.8229,6425.7952406254,0
+DDIV.US,D,20200930,000000,19.9283,20.0897,19.9283,19.9371,8587.0328239287,0
+DDIV.US,D,20201001,000000,20.0463,20.1359,20.0463,20.1359,4453.5516349875,0
+DDIV.US,D,20201002,000000,20.0031,20.4203,20.0031,20.3563,5025.6140512544,0
+DDIV.US,D,20201005,000000,20.5541,20.7687,20.5443,20.7687,17943.250815023,0
+DDIV.US,D,20201006,000000,20.8701,20.9803,20.5857,20.5857,2640.8352040457,0
+DDIV.US,D,20201007,000000,20.8465,20.8602,20.7608,20.8563,2782.0726389678,0
+DDIV.US,D,20201008,000000,20.9685,21.1171,20.9685,21.1171,25297.758397509,0
+DDIV.US,D,20201009,000000,21.1309,21.2539,21.121,21.1781,6204.2861700282,0
+DDIV.US,D,20201012,000000,21.2637,21.3021,21.2637,21.2992,2788.1692188925,0
+DDIV.US,D,20201013,000000,21.2155,21.2539,21.1968,21.2303,4080.6441629272,0
+DDIV.US,D,20201015,000000,20.8858,21.249,20.8848,21.2372,3807.3141629701,0
+DDIV.US,D,20201016,000000,21.3474,21.368,21.2982,21.2982,4772.6059843797,0
+DDIV.US,D,20201019,000000,21.2923,21.2923,20.9813,20.9813,575.11070622928,0
+DDIV.US,D,20201020,000000,21.1112,21.2184,21.0669,21.0669,6566.0165788933,0
+DDIV.US,D,20201021,000000,20.9134,20.9271,20.8465,20.876,12335.41338096,0
+DDIV.US,D,20201023,000000,21.2352,21.2696,21.1505,21.2696,2118.5615238305,0
+DDIV.US,D,20201026,000000,21.0443,21.0443,20.5857,20.7579,4352.9580662301,0
+DDIV.US,D,20201027,000000,20.7845,20.7845,20.4863,20.4863,2502.6460590861,0
+DDIV.US,D,20201028,000000,20.0414,20.0807,19.8701,19.8701,3690.4630477469,0
+DDIV.US,D,20201029,000000,19.8171,20.1811,19.8171,20.1811,6625.9662814861,0
+DDIV.US,D,20201030,000000,19.8701,20.0021,19.8505,20.0021,23494.186836455,0
+DDIV.US,D,20201102,000000,20.3189,20.5246,20.3071,20.5177,1515.000111286,0
+DDIV.US,D,20201103,000000,20.8267,20.9134,20.8267,20.9134,2427.4549066815,0
+DDIV.US,D,20201104,000000,20.7972,21.0876,20.7972,20.9075,6730.62423686,0
+DDIV.US,D,20201105,000000,21.0443,21.5462,21.0443,21.4133,152251.92265265,0
+DDIV.US,D,20201106,000000,21.4153,21.4153,21.2253,21.2568,8489.4875451336,0
+DDIV.US,D,20201109,000000,22.2194,22.6071,22.0196,22.0196,2760.7346092314,0
+DDIV.US,D,20201110,000000,21.8788,22.0678,21.8788,22.05,3088.9338285106,0
+DDIV.US,D,20201111,000000,21.8936,22.0008,21.8936,21.9762,8089.1454634122,0
+DDIV.US,D,20201112,000000,21.6495,21.6623,21.5383,21.619,4400.7146089735,0
+DDIV.US,D,20201113,000000,21.8532,22.0884,21.8532,22.0884,8655.1112997544,0
+DDIV.US,D,20201117,000000,22.3198,22.493,22.3198,22.4506,1411.3582525662,0
+DDIV.US,D,20201118,000000,22.616,22.6652,22.3089,22.3089,7795.4935303728,0
+DDIV.US,D,20201119,000000,22.2676,22.4083,22.174,22.4083,2672.3342003233,0
+DDIV.US,D,20201120,000000,22.2676,22.3532,22.2676,22.3138,72345.065676357,0
+DDIV.US,D,20201123,000000,22.618,22.6366,22.618,22.6258,594.41654265747,0
+DDIV.US,D,20201124,000000,22.9732,23.0628,22.9732,23.0274,1901.1168398498,0
+DDIV.US,D,20201125,000000,22.8542,22.8964,22.8088,22.8964,2442.6963564933,0
+DDIV.US,D,20201130,000000,22.863,22.8728,22.5796,22.5904,6406.4894041972,0
+DDIV.US,D,20201201,000000,22.988,22.988,22.8964,22.8964,1364.6178064769,0
+DDIV.US,D,20201202,000000,22.7892,22.8472,22.7606,22.8472,3211.8815236586,0
+DDIV.US,D,20201203,000000,23.0008,23.0008,22.9378,22.9486,1376.8109663263,0
+DDIV.US,D,20201204,000000,23.1386,23.1848,23.1297,23.1848,1629.819033201,0
+DDIV.US,D,20201207,000000,23.1287,23.1287,23.0726,23.0726,379.00405198502,0
+DDIV.US,D,20201208,000000,23.044,23.1454,23.044,23.1002,3409.0042745569,0
+DDIV.US,D,20201209,000000,23.1002,23.1228,23.0156,23.053,4858.9741999795,0
+DDIV.US,D,20201210,000000,22.9318,23.0047,22.9318,23.0047,4681.1572855093,0
+DDIV.US,D,20201211,000000,22.8305,22.8807,22.8305,22.8807,360.71431221094,0
+DDIV.US,D,20201214,000000,22.9496,22.9584,22.7842,22.7842,2531.0967654013,0
+DDIV.US,D,20201215,000000,22.7892,23.1996,22.7892,23.1996,2726.1873229914,0
+DDIV.US,D,20201216,000000,23.234,23.3048,23.234,23.3048,3486.2276202697,0
+DDIV.US,D,20201217,000000,23.4033,23.481,23.4033,23.481,2847.1028248312,0
+DDIV.US,D,20201218,000000,23.356,23.356,23.2045,23.296,5825.2821180432,0
+DDIV.US,D,20201221,000000,23.1041,23.234,22.927,23.2173,3784.9600365796,0
+DDIV.US,D,20201223,000000,23.5263,23.5834,23.4397,23.5086,43791.733599062,0
+DDIV.US,D,20201224,000000,23.5647,23.5647,23.4062,23.5145,15167.274755979,0
+DDIV.US,D,20201228,000000,23.6523,23.671,23.5873,23.6031,3517.7266165473,0
+DDIV.US,D,20201229,000000,23.604,23.604,23.3796,23.4653,6826.1373223468,0
+DDIV.US,D,20201230,000000,23.3836,23.6424,23.3836,23.5922,2711.9619698338,0
+DDIV.US,D,20201231,000000,23.6139,23.7172,23.6139,23.7172,559.86925641755,0
+DDIV.US,D,20210104,000000,23.6611,23.6611,23.2547,23.2547,1917.3743863156,0
+DDIV.US,D,20210105,000000,23.2694,23.484,23.2694,23.3974,1960.0504457885,0
+DDIV.US,D,20210106,000000,23.6798,24.0046,23.6641,24.0046,1372.7465797098,0
+DDIV.US,D,20210107,000000,24.1099,24.23,24.1099,24.1965,1105.5131596775,0
+DDIV.US,D,20210108,000000,24.2349,24.2349,24.1148,24.2083,658.43063186674,0
+DDIV.US,D,20210111,000000,24.1197,24.2251,24.1099,24.169,96380.832029456,0
+DDIV.US,D,20210112,000000,24.1197,24.4239,24.1197,24.4239,6340.4431216797,0
+DDIV.US,D,20210113,000000,24.4406,24.6315,24.4406,24.5036,3848.9741257889,0
+DDIV.US,D,20210114,000000,24.54,24.6365,24.54,24.6365,2422.374423411,0
+DDIV.US,D,20210115,000000,24.5105,24.5105,24.5095,24.5095,19596.440071268,0
+DDIV.US,D,20210119,000000,24.5971,24.7023,24.4829,24.663,2457.937806305,0
+DDIV.US,D,20210120,000000,24.7595,24.7595,24.7535,24.7535,305.84509288871,0
+DDIV.US,D,20210121,000000,24.7113,24.7113,24.4445,24.5321,3618.3201853047,0
+DDIV.US,D,20210122,000000,24.3579,24.4908,24.2861,24.4908,5523.5014117709,0
+DDIV.US,D,20210125,000000,24.2949,24.3461,24.2949,24.3461,494.83907055417,0
+DDIV.US,D,20210126,000000,24.3166,24.3245,24.2644,24.2644,1675.5433826362,0
+DDIV.US,D,20210127,000000,24.0509,24.0509,23.7812,23.7861,1511.9518213236,0
+DDIV.US,D,20210128,000000,24.042,24.1581,23.9475,24.1581,6133.1594042401,0
+DDIV.US,D,20210129,000000,23.7861,23.7861,23.4397,23.4594,4077.5958729648,0
+DDIV.US,D,20210201,000000,23.6513,23.918,23.6513,23.918,4449.487248371,0
+DDIV.US,D,20210202,000000,24.3284,24.3599,24.3284,24.3599,38353.584306237,0
+DDIV.US,D,20210203,000000,24.3284,24.6039,24.3195,24.6039,7627.8375824438,0
+DDIV.US,D,20210204,000000,25.0075,25.1433,24.9977,25.0941,7383.9743854561,0
+DDIV.US,D,20210205,000000,25.3047,25.3047,25.1787,25.1993,621.85115231858,0
+DDIV.US,D,20210208,000000,25.5153,25.5183,25.5153,25.5183,389.16501852617,0
+DDIV.US,D,20210209,000000,25.533,25.6767,25.533,25.6196,19036.57081485,0
+DDIV.US,D,20210210,000000,25.7633,25.9159,25.7633,25.7711,3479.1149436909,0
+DDIV.US,D,20210211,000000,25.9041,25.9041,25.7879,25.7879,5738.9139024434,0
+DDIV.US,D,20210212,000000,25.9453,26.0211,25.9237,26.0211,1317.8773603876,0
+DDIV.US,D,20210216,000000,26.155,26.4129,26.155,26.4001,2510.774832319,0
+DDIV.US,D,20210217,000000,26.2701,26.278,26.1649,26.278,1442.8572488438,0
+DDIV.US,D,20210218,000000,26.0201,26.0615,25.8971,26.0231,1941.7607060144,0
+DDIV.US,D,20210219,000000,26.4679,26.5998,26.4581,26.5555,5909.6181403348,0
+DDIV.US,D,20210222,000000,26.653,27.0329,26.653,26.8626,1386.9719328674,0
+DDIV.US,D,20210223,000000,26.8911,27.0142,26.7229,26.9866,6425.7952406254,0
+DDIV.US,D,20210224,000000,27.3684,27.6902,27.3684,27.6902,9879.5077679634,0
+DDIV.US,D,20210225,000000,27.6834,27.6834,26.8951,26.8951,66911.996866803,0
+DDIV.US,D,20210226,000000,26.9492,26.9807,26.3931,26.653,5898.4410771395,0
+DDIV.US,D,20210301,000000,27.3872,27.588,27.3576,27.4029,179442.66911677,0
+DDIV.US,D,20210302,000000,27.3114,27.3114,27.2425,27.2425,3165.1410775693,0
+DDIV.US,D,20210303,000000,27.3872,27.8468,27.3872,27.394,21929.397989117,0
+DDIV.US,D,20210304,000000,26.6618,26.8842,26.6136,26.8842,2804.4267653583,0
+DDIV.US,D,20210305,000000,27.1942,27.5682,27.1942,27.4836,58282.287983401,0
+DDIV.US,D,20210308,000000,27.7414,27.9806,27.7414,27.8596,1870.6339402263,0
+DDIV.US,D,20210309,000000,27.9314,27.9314,27.6027,27.6027,5342.6362073384,0
+DDIV.US,D,20210310,000000,27.8468,28.209,27.8468,28.148,5565.1613745897,0
+DDIV.US,D,20210311,000000,28.1006,28.4668,28.1006,28.3074,6936.8918576454,0
+DDIV.US,D,20210312,000000,28.5908,28.7118,28.5622,28.7118,11523.552154322,0
+DDIV.US,D,20210315,000000,28.8683,28.8683,28.4904,28.8486,22244.387951893,0
+DDIV.US,D,20210316,000000,28.5091,28.5091,28.3742,28.3742,1692.8170257561,0
+DDIV.US,D,20210317,000000,28.448,28.6794,28.39,28.6794,2729.2356129538,0
+DDIV.US,D,20210318,000000,28.7876,29.0258,28.3516,28.392,4354.9902595383,0
+DDIV.US,D,20210319,000000,28.3064,28.5052,28.199,28.199,6098.6121180002,0
+DDIV.US,D,20210322,000000,28.076,28.143,27.8654,28.019,5158.7227129435,0
+DDIV.US,D,20210323,000000,27.7129,27.7996,27.3163,27.3163,10411.94241472,0
+DDIV.US,D,20210324,000000,27.828,27.828,27.2041,27.2041,1379.8592562886,0
+DDIV.US,D,20210325,000000,26.9561,27.828,26.9285,27.772,69540.638910999,0
+DDIV.US,D,20210326,000000,27.9236,28.1548,27.7238,28.1282,18376.107989675,0
+DDIV.US,D,20210329,000000,27.953,27.9914,27.4846,27.712,5407.6663932018,0
+DDIV.US,D,20210330,000000,27.897,28.0348,27.8478,28.0348,25159.56925255,0
+DDIV.US,D,20210331,000000,28.14,28.145,28.018,28.018,6238.8334562681,0
+DDIV.US,D,20210401,000000,28.1558,28.3842,28.0682,28.3576,135035.18094531,0
+DDIV.US,D,20210405,000000,28.643,28.643,28.3842,28.5002,19072.134197745,0
+DDIV.US,D,20210406,000000,28.452,28.5465,28.393,28.4668,8551.4694410346,0
+DDIV.US,D,20210407,000000,28.6232,28.6232,28.4766,28.52,3880.4731220665,0
+DDIV.US,D,20210408,000000,28.2492,28.452,28.2492,28.452,24188.180851215,0
+DDIV.US,D,20210409,000000,28.4471,28.6312,28.4471,28.6312,11666.821782552,0
+DDIV.US,D,20210412,000000,28.7522,28.7758,28.576,28.7571,7816.8315601092,0
+DDIV.US,D,20210413,000000,28.3723,28.5848,28.3644,28.5662,6483.7127499099,0
+DDIV.US,D,20210414,000000,28.7286,28.9352,28.6922,28.6922,4825.4430103937,0
+DDIV.US,D,20210415,000000,28.5268,28.8102,28.518,28.8102,7263.0588836164,0
+DDIV.US,D,20210416,000000,29.0071,29.0307,28.9677,28.9992,1634.8995164716,0
+DDIV.US,D,20210419,000000,28.9756,28.9756,28.7955,28.827,4308.249813449,0
+DDIV.US,D,20210420,000000,28.5564,28.5564,28.1066,28.1862,5206.479255687,0
+DDIV.US,D,20210421,000000,28.452,28.8624,28.452,28.8408,2898.923754191,0
+DDIV.US,D,20210422,000000,28.7384,28.7384,28.5436,28.5436,5915.7147202595,0
+DDIV.US,D,20210423,000000,29.0789,29.2551,29.0514,29.1419,2531.0967654013,0
+DDIV.US,D,20210426,000000,29.5385,29.5513,29.3397,29.3397,6727.5759468976,0
+DDIV.US,D,20210427,000000,29.4854,29.6389,29.4854,29.635,4842.7166535137,0
+DDIV.US,D,20210428,000000,29.7728,29.8682,29.7669,29.7669,6124.0145343531,0
+DDIV.US,D,20210429,000000,29.9637,30.0719,29.7915,30.0159,12797.737358582,0
+DDIV.US,D,20210430,000000,29.8682,29.9165,29.7432,29.7619,6169.7388837883,0
+DDIV.US,D,20210503,000000,30.0395,30.194,29.9834,29.9834,5968.5517462735,0
+DDIV.US,D,20210504,000000,29.9066,30.1428,29.8298,30.1428,3256.5897764396,0
+DDIV.US,D,20210505,000000,30.3377,30.3475,30.2166,30.2796,5354.8293671878,0
+DDIV.US,D,20210506,000000,30.2038,30.6152,30.2038,30.6152,7709.125314773,0
+DDIV.US,D,20210507,000000,30.4233,30.9507,30.318,30.9507,47680.335494361,0
+DDIV.US,D,20210510,000000,31.2471,31.2471,30.8169,30.8169,5540.7750548909,0
+DDIV.US,D,20210511,000000,30.1841,30.6535,30.0296,30.3081,67655.779617616,0
+DDIV.US,D,20210512,000000,30.5267,30.5286,29.4854,29.5051,9033.0992550853,0
+DDIV.US,D,20210513,000000,29.695,30.2895,29.6852,30.1192,37442.145607496,0
+DDIV.US,D,20210514,000000,30.5187,30.8219,30.5187,30.8169,11643.451559507,0
+DDIV.US,D,20210517,000000,30.8633,30.9793,30.5955,30.9577,21758.693751226,0
+DDIV.US,D,20210518,000000,30.9981,30.9981,30.5473,30.5621,18734.790108578,0
+DDIV.US,D,20210519,000000,29.9932,30.3563,29.9932,30.3239,5566.1774712438,0
+DDIV.US,D,20210520,000000,30.2885,30.4085,30.2038,30.2697,75745.941177681,0
+DDIV.US,D,20210521,000000,30.5669,30.5955,30.4725,30.4725,18109.890666298,0
+DDIV.US,D,20210524,000000,30.5867,30.7875,30.5099,30.6733,24051.00780291,0
+DDIV.US,D,20210525,000000,30.8455,30.8455,30.2589,30.2589,1353.4407432816,0
+DDIV.US,D,20210526,000000,30.4036,30.6535,30.4036,30.6152,31609.750812874,0
+DDIV.US,D,20210527,000000,30.9881,31.0463,30.9015,31.0207,21419.317468751,0
+DDIV.US,D,20210528,000000,30.8917,31.0393,30.7009,31.0393,35529.851704451,0
+DDIV.US,D,20210601,000000,31.3051,31.4507,31.2471,31.4507,7831.0569132669,0
+DDIV.US,D,20210602,000000,31.6879,31.6879,31.3759,31.4478,7229.5276940306,0
+DDIV.US,D,20210603,000000,31.2559,31.4665,31.2559,31.3553,8473.2299986678,0
+DDIV.US,D,20210604,000000,31.4389,31.4389,31.0561,31.3149,6810.8958725351,0
+DDIV.US,D,20210607,000000,31.3347,31.4577,31.3347,31.4577,13851.4295889,0
+DDIV.US,D,20210608,000000,31.2471,31.6594,31.2471,31.6102,22543.120368202,0
+DDIV.US,D,20210609,000000,31.3927,31.4203,31.2854,31.2854,2436.5997765686,0
+DDIV.US,D,20210610,000000,31.4577,31.4577,30.9695,30.9881,19180.856539735,0
+DDIV.US,D,20210611,000000,33.6218,33.6218,30.9793,31.0463,5798.8636050362,0
+DDIV.US,D,20210614,000000,31.0177,31.0177,30.6437,30.7107,11641.419366199,0
+DDIV.US,D,20210615,000000,30.7009,30.7599,30.5286,30.7599,3585.805092373,0
+DDIV.US,D,20210616,000000,30.7491,30.8357,30.5867,30.752,27769.921556972,0
+DDIV.US,D,20210617,000000,30.7009,30.7009,29.6301,29.696,17668.904718411,0
+DDIV.US,D,20210618,000000,29.2748,29.2768,28.9687,28.9933,3953.6320811628,0
+DDIV.US,D,20210621,000000,29.072,29.8298,29.072,29.821,6272.3646458539,0
+DDIV.US,D,20210622,000000,29.9539,29.9539,29.7049,29.8141,16387.606837572,0
+DDIV.US,D,20210623,000000,29.9932,30.0985,29.9932,30.0985,14705.966875012,0
+DDIV.US,D,20210624,000000,30.0296,30.2531,29.8869,30.2284,174022.80956372,0
+DDIV.US,D,20210625,000000,30.5119,30.6939,30.4253,30.6261,11796.882154279,0
+DDIV.US,D,20210628,000000,30.4931,30.4931,30.0493,30.1615,31229.730664234,0
+DDIV.US,D,20210629,000000,30.4351,30.4351,30.0296,30.0533,17752.224644049,0
+DDIV.US,D,20210630,000000,30.0789,30.1949,30.0789,30.1723,11647.515946124,0
+DDIV.US,D,20210701,000000,30.2934,30.5395,30.2934,30.4361,8728.2702588507,0
+DDIV.US,D,20210702,000000,30.3475,30.4637,30.3475,30.3967,7068.9844226804,0
+DDIV.US,D,20210706,000000,30.2265,30.2265,29.7029,29.8584,155642.63718742,0
+DDIV.US,D,20210707,000000,29.6458,29.8377,29.6458,29.7649,25091.490776724,0
+DDIV.US,D,20210708,000000,29.1734,29.2698,29.1734,29.1734,2084.0142375905,0
+DDIV.US,D,20210709,000000,30.1074,30.1271,30.1074,30.1271,474.51713747186,0
+DDIV.US,D,20210712,000000,29.8672,30.4449,29.8574,30.4449,6161.6101105554,0
+DDIV.US,D,20210713,000000,30.4843,30.4843,29.9095,29.9095,16503.441856141,0
+DDIV.US,D,20210714,000000,29.9529,29.9529,29.5779,29.8574,4158.8836052941,0
+DDIV.US,D,20210715,000000,29.6448,29.7708,29.5307,29.7609,3387.6662448205,0
+DDIV.US,D,20210716,000000,30.0119,30.0119,29.1636,29.1636,1791.3784012053,0
+DDIV.US,D,20210719,000000,28.6823,28.6823,28.0948,28.0948,3524.8392931261,0
+DDIV.US,D,20210720,000000,28.1616,29.2315,28.1616,29.1055,15585.906577475,0
+DDIV.US,D,20210721,000000,29.2698,29.8279,29.2698,29.6743,4879.2961330618,0
+DDIV.US,D,20210722,000000,29.3653,29.3752,29.077,29.202,24255.243230387,0
+DDIV.US,D,20210723,000000,29.5208,29.5208,29.2512,29.4332,12334.397284306,0
+DDIV.US,D,20210726,000000,29.5582,29.7029,29.5208,29.5681,8241.5599615295,0
+DDIV.US,D,20210727,000000,29.4814,29.6635,29.4814,29.5986,2925.342267198,0
+DDIV.US,D,20210728,000000,29.7511,29.7708,29.3181,29.6734,78452.822664245,0
+DDIV.US,D,20210729,000000,29.9155,30.1271,29.8771,29.9578,6532.4853893075,0
+DDIV.US,D,20210730,000000,30.0503,30.0542,29.6448,29.6734,12790.624682004,0
+DDIV.US,D,20210802,000000,30.0434,30.0493,29.5395,29.5395,128918.27908753,0
+DDIV.US,D,20210803,000000,29.1547,29.7797,29.1547,29.7797,763.08858724061,0
+DDIV.US,D,20210804,000000,29.6852,29.8574,29.5582,29.5582,14299.528213365,0
+DDIV.US,D,20210805,000000,29.6734,30.0395,29.6734,30.0119,5503.1794786886,0
+DDIV.US,D,20210806,000000,30.3869,30.4449,30.3091,30.3288,32557.768991164,0
+DDIV.US,D,20210809,000000,30.1753,30.3485,29.9725,30.2137,7234.6081773012,0
+DDIV.US,D,20210810,000000,30.2619,30.5503,30.2619,30.4193,6274.3968391622,0
+DDIV.US,D,20210811,000000,30.6565,30.8297,30.6565,30.8219,3797.153196429,0
+DDIV.US,D,20210812,000000,30.7529,30.7529,30.5021,30.7146,3992.2437540191,0
+DDIV.US,D,20210813,000000,30.628,30.7727,30.628,30.6919,2063.6923045082,0
+DDIV.US,D,20210816,000000,30.3485,30.5404,30.3485,30.5276,18152.56672577,0
+DDIV.US,D,20210817,000000,30.2235,30.2235,29.8279,30.0591,25175.826799015,0
+DDIV.US,D,20210818,000000,29.9922,30.1369,29.7541,29.7541,1998.6621186449,0
+DDIV.US,D,20210819,000000,29.4814,29.6832,29.1921,29.2994,3556.3382894037,0
+DDIV.US,D,20210820,000000,29.3181,29.6074,29.3181,29.6025,2116.5293305222,0
+DDIV.US,D,20210823,000000,29.8623,30.0207,29.8289,29.9548,115665.33042791,0
+DDIV.US,D,20210825,000000,30.5945,30.6181,30.5404,30.6181,1192.8974719314,0
+DDIV.US,D,20210826,000000,30.4971,30.4971,30.2905,30.3947,2497.5655758155,0
+DDIV.US,D,20210827,000000,30.3288,30.8495,30.3288,30.8111,6727.5759468976,0
+DDIV.US,D,20210830,000000,30.7529,30.7529,30.5404,30.5404,4066.4188097696,0
+DDIV.US,D,20210831,000000,30.4154,30.6181,30.4154,30.6181,2906.0364307698,0
+DDIV.US,D,20210901,000000,30.6369,30.6369,30.3967,30.5197,1884.8592933839,0
+DDIV.US,D,20210902,000000,30.6083,30.6841,30.6083,30.6841,1604.4166168481,0
+DDIV.US,D,20210903,000000,30.6841,30.6841,30.5601,30.5601,2069.7888844329,0
+DDIV.US,D,20210907,000000,30.5119,30.627,30.3288,30.3288,15147.968919551,0
+DDIV.US,D,20210908,000000,30.3288,30.3288,30.1083,30.1083,1283.3300741477,0
+DDIV.US,D,20210909,000000,30.2422,30.3947,30.1575,30.1575,1310.7646838088,0
+DDIV.US,D,20210910,000000,30.1172,30.1172,29.8279,29.8279,4470.8252781075,0
+DDIV.US,D,20210913,000000,30.2806,30.3583,30.2422,30.2422,808.8129366758,0
+DDIV.US,D,20210914,000000,30.3485,30.3731,29.8899,29.9243,4728.9138282528,0
+DDIV.US,D,20210915,000000,30.1851,30.4843,30.1703,30.4843,3389.6984381287,0
+DDIV.US,D,20210916,000000,30.4931,30.5631,30.4843,30.4843,7023.2600732452,0
+DDIV.US,D,20210917,000000,30.4154,30.4547,30.1556,30.1556,8104.3869132239,0
+DDIV.US,D,20210920,000000,29.3328,29.3752,29.0582,29.3378,14611.469886178,0
+DDIV.US,D,20210921,000000,29.3378,29.5208,29.3378,29.4824,10054.276392471,0
+DDIV.US,D,20210922,000000,29.9155,30.0021,29.9155,29.9627,8875.6042736974,0
+DDIV.US,D,20210923,000000,30.3809,30.7255,30.3809,30.6349,2387.827137171,0
+DDIV.US,D,20210924,000000,30.7401,30.7983,30.7107,30.7501,17714.629067847,0
+DDIV.US,D,20210927,000000,31.2057,31.3031,31.2057,31.2253,5649.4973968812,0
+DDIV.US,D,20210928,000000,31.1477,31.1761,30.7993,30.7993,5578.3706310932,0
+DDIV.US,D,20210929,000000,30.8849,30.8849,30.7107,30.8563,2017.967955073,0
+DDIV.US,D,20210930,000000,30.9537,30.9537,30.7599,30.7697,2346.1671743523,0
+DDIV.US,D,20211001,000000,30.5069,31.0305,30.2255,30.9143,3577.6763191401,0
+DDIV.US,D,20211004,000000,30.8651,30.8651,30.7107,30.7481,36867.034901267,0
+DDIV.US,D,20211005,000000,30.7501,31.0167,30.7501,30.9143,5133.3202965907,0
+DDIV.US,D,20211006,000000,30.4971,30.8465,30.2934,30.8465,41491.290774146,0
+DDIV.US,D,20211007,000000,31.2736,31.3129,31.0885,31.0885,8005.8255377747,0
+DDIV.US,D,20211008,000000,31.1959,31.3179,31.1673,31.1673,495.85516720828,0
+DDIV.US,D,20211011,000000,31.4468,31.4478,31.0945,31.0945,56683.967946478,0
+DDIV.US,D,20211012,000000,31.1663,31.2736,30.9873,31.0955,65874.562182951,0
+DDIV.US,D,20211013,000000,31.0611,31.1093,30.7009,31.0621,7002.9381401629,0
+DDIV.US,D,20211014,000000,31.3129,31.3129,31.3129,31.3129,500.93565047886,0
+DDIV.US,D,20211015,000000,31.9832,31.9832,31.6427,31.6427,5083.531560539,0
+DDIV.US,D,20211018,000000,31.497,31.9054,31.497,31.8425,2530.0806687472,0
+DDIV.US,D,20211019,000000,31.9054,32.0501,31.87,31.87,13577.083492289,0
+DDIV.US,D,20211020,000000,32.1091,32.245,32.1091,32.245,2191.7204829268,0
+DDIV.US,D,20211021,000000,32.2154,32.2479,32.0393,32.1062,15482.264718755,0
+DDIV.US,D,20211022,000000,32.3808,32.3808,32.2253,32.2578,2933.471040431,0
+DDIV.US,D,20211025,000000,32.4487,32.4782,32.4192,32.4388,5445.2619694041,0
+DDIV.US,D,20211026,000000,32.5363,32.5943,32.4684,32.49,6577.1936420885,0
+DDIV.US,D,20211027,000000,32.5658,32.5658,31.8267,31.8267,20538.361669634,0
+DDIV.US,D,20211028,000000,32.1377,32.2351,32.1131,32.2253,328587.36820113,0
+DDIV.US,D,20211029,000000,32.3079,32.3079,32.0304,32.1869,13305.78568564,0
+DDIV.US,D,20211101,000000,32.2253,32.5166,32.1279,32.4999,148441.56019971,0
+DDIV.US,D,20211102,000000,32.5215,32.6426,32.4782,32.6426,3875.3926387959,0
+DDIV.US,D,20211103,000000,33.0116,33.0933,32.8453,33.0834,17963.572748105,0
+DDIV.US,D,20211104,000000,33.109,33.109,32.5943,32.74,10990.101410911,0
+DDIV.US,D,20211105,000000,33.0796,33.1288,33.0214,33.0972,54647.710251631,0
+DDIV.US,D,20211108,000000,33.1632,33.1632,32.9339,33.0018,8950.795426102,0
+DDIV.US,D,20211109,000000,32.8473,33.0018,32.8473,32.9988,904.32602216265,0
+DDIV.US,D,20211110,000000,33.0342,33.0342,32.7006,32.7656,10397.717061562,0
+DDIV.US,D,20211111,000000,32.8856,33.0057,32.8571,32.9674,10311.348845962,0
+DDIV.US,D,20211112,000000,33.0018,33.0018,32.867,32.924,6978.5518204641,0
+DDIV.US,D,20211115,000000,32.9821,33.109,32.9762,33.0992,1085.1912265952,0
+DDIV.US,D,20211116,000000,33.109,33.109,32.9152,32.924,19820.997431827,0
+DDIV.US,D,20211117,000000,32.6111,32.7587,32.5943,32.7587,2307.5555014959,0
+DDIV.US,D,20211118,000000,32.8276,33.0116,32.8276,32.9604,1401.197286025,0
+DDIV.US,D,20211119,000000,32.74,32.74,32.4969,32.4969,3519.7588098555,0
+DDIV.US,D,20211122,000000,32.5943,32.9054,32.5943,32.8374,299747.49686737,0
+DDIV.US,D,20211123,000000,32.74,32.9536,32.7302,32.9054,22688.422189741,0
+DDIV.US,D,20211124,000000,32.9634,33.1189,32.9634,33.0697,6852.5558353538,0
+DDIV.US,D,20211126,000000,32.2066,32.2066,31.7303,31.8179,2100.2717840564,0
+DDIV.US,D,20211129,000000,32.3611,32.3611,32.0816,32.2154,2394.9398137498,0
+DDIV.US,D,20211130,000000,31.8464,31.87,31.3031,31.3149,18678.904792602,0
+DDIV.US,D,20211201,000000,31.7391,32.1377,30.9577,30.9577,24850.675869698,0
+DDIV.US,D,20211202,000000,30.8849,32.0215,30.8849,31.8582,6193.1091068329,0
+DDIV.US,D,20211203,000000,31.8956,31.8956,31.3327,31.497,3748.3805570315,0
+DDIV.US,D,20211206,000000,31.8956,32.2745,31.8956,32.0215,47858.152408832,0
+DDIV.US,D,20211207,000000,32.3808,32.7154,32.3808,32.6042,2234.3965423996,0
+DDIV.US,D,20211208,000000,32.6524,32.6524,32.556,32.614,11142.515909028,0
+DDIV.US,D,20211209,000000,32.3316,32.4487,32.3129,32.3129,6803.7831959563,0
+DDIV.US,D,20211210,000000,32.4684,32.4684,32.0304,32.2843,27866.450739112,0
+DDIV.US,D,20211213,000000,32.1279,32.1377,31.934,32.0599,2501.6299624319,0
+DDIV.US,D,20211214,000000,31.8464,32.0599,31.7115,31.7588,14206.047321187,0
+DDIV.US,D,20211215,000000,31.8956,32.1869,31.6525,32.18,8022.0830842405,0
+DDIV.US,D,20211216,000000,32.3316,32.4684,31.9173,31.993,10090.855872019,0
+DDIV.US,D,20211217,000000,31.934,32.0796,31.9054,31.9832,4149.738735407,0
+DDIV.US,D,20211220,000000,31.3513,31.3513,30.8751,31.2253,48379.409992394,0
+DDIV.US,D,20211221,000000,31.7687,32.1377,31.7303,32.0127,59116.50333643,0
+DDIV.US,D,20211222,000000,32.1771,32.4969,32.1672,32.4487,9034.1153517394,0
+DDIV.US,D,20211223,000000,32.616,32.7233,32.5274,32.5668,7129.9502219273,0
+DDIV.US,D,20211227,000000,32.5274,33.0864,32.5274,33.0864,9471.036913009,0
+DDIV.US,D,20211228,000000,33.233,33.233,33.1396,33.1396,4606.9822297589,0
+DDIV.US,D,20211229,000000,33.2045,33.2429,33.0176,33.2144,38945.968655586,0
+DDIV.US,D,20211230,000000,33.3806,33.3806,33.1592,33.1592,3162.0927876069,0
+DDIV.US,D,20211231,000000,33.1848,33.3216,33.1652,33.2045,7933.6826753325,0
+DDIV.US,D,20220103,000000,33.3512,33.489,33.1061,33.2144,53549.309768532,0
+DDIV.US,D,20220104,000000,33.42,33.8904,33.42,33.8118,41246.411480504,0
+DDIV.US,D,20220105,000000,34.0184,34.0184,33.0569,33.0569,17355.946948944,0
+DDIV.US,D,20220106,000000,33.3906,33.4988,33.0668,33.4004,18458.411818659,0
+DDIV.US,D,20220107,000000,33.489,33.5086,33.3314,33.3414,5980.7449061228,0
+DDIV.US,D,20220110,000000,33.3512,33.3512,32.861,33.2045,12215.513975775,0
+DDIV.US,D,20220111,000000,33.2528,33.5766,33.2528,33.5766,4421.0365420558,0
+DDIV.US,D,20220112,000000,33.8206,33.8904,33.5568,33.6652,10095.93635529,0
+DDIV.US,D,20220113,000000,33.8314,34.0135,33.5864,33.8708,13276.318882671,0
+DDIV.US,D,20220114,000000,33.2822,33.7242,33.047,33.7242,39353.423413887,0
+DDIV.US,D,20220118,000000,33.4004,33.4004,32.6938,32.8758,27280.162969688,0
+DDIV.US,D,20220119,000000,33.1061,33.1061,32.2135,32.2233,31462.416798028,0
+DDIV.US,D,20220120,000000,32.2725,32.6642,31.6939,31.7421,18026.57074066,0
+DDIV.US,D,20220121,000000,31.7322,31.8405,31.2815,31.2815,14623.663046028,0
+DDIV.US,D,20220124,000000,30.7027,31.3995,30.2176,31.3995,18310.061707158,0
+DDIV.US,D,20220125,000000,30.9873,31.6939,30.9873,31.497,41161.059361558,0
+DDIV.US,D,20220126,000000,31.9881,32.0462,31.4193,31.5059,4313.3302967196,0
+DDIV.US,D,20220127,000000,31.7716,31.9291,31.1929,31.3011,6355.6845714914,0
+DDIV.US,D,20220128,000000,31.2913,31.5413,31.0167,31.5413,5501.1472853804,0
+DDIV.US,D,20220131,000000,31.7617,32.1249,31.7233,32.1249,433391.6414932,0
+DDIV.US,D,20220201,000000,32.1249,32.4192,32.056,32.4192,8316.751113934,0
+DDIV.US,D,20220202,000000,32.4979,32.7695,32.4093,32.7695,6169.7388837883,0
+DDIV.US,D,20220203,000000,32.6632,32.7036,32.4487,32.4487,778.33003705234,0
+DDIV.US,D,20220204,000000,32.3896,32.7725,32.1298,32.4979,15038.230480907,0
+DDIV.US,D,20220207,000000,32.5176,32.7823,32.5028,32.5028,10596.872005769,0
+DDIV.US,D,20220208,000000,32.681,32.7725,32.6248,32.7488,11093.743269631,0
+DDIV.US,D,20220209,000000,33.0274,33.233,33.0274,33.1652,7733.5116344718,0
+DDIV.US,D,20220210,000000,32.9585,33.484,32.6642,32.7233,29132.507170141,0
+DDIV.US,D,20220211,000000,32.9978,32.9978,32.2676,32.5471,22902.81858376,0
+DDIV.US,D,20220214,000000,32.1839,32.2331,31.9684,32.0491,11397.556169211,0
+DDIV.US,D,20220215,000000,32.2036,32.5274,32.2036,32.4684,5658.6422667683,0
+DDIV.US,D,20220216,000000,32.6062,32.6839,32.429,32.616,36709.539919879,0
+DDIV.US,D,20220217,000000,32.1643,32.302,31.9586,32.0019,15553.391484543,0
+DDIV.US,D,20220218,000000,31.9586,32.2233,31.8139,31.8139,66284.04913456,0
+DDIV.US,D,20220222,000000,31.8799,31.8799,31.3995,31.5659,20905.172561769,0
+DDIV.US,D,20220223,000000,31.7913,31.8307,31.2225,31.2421,21368.512636045,0
+DDIV.US,D,20220224,000000,30.4282,31.2815,30.4282,31.2717,31466.481184643,0
+DDIV.US,D,20220225,000000,31.6545,32.2135,31.5462,32.1938,18664.679439444,0
+DDIV.US,D,20220228,000000,31.8011,32.1052,31.684,31.8011,18719.548658767,0
+DDIV.US,D,20220301,000000,31.7913,31.7913,30.9725,31.0463,8276.1072477694,0
+DDIV.US,D,20220302,000000,31.4094,32.1741,31.4094,32.1741,3848.9741257889,0
+DDIV.US,D,20220303,000000,32.2627,32.2627,31.9291,32.0757,37555.948432757,0
+DDIV.US,D,20220304,000000,31.87,31.8995,31.5659,31.8995,13444.990927254,0
+DDIV.US,D,20220307,000000,31.6545,31.6545,30.9577,31.0069,9371.4594409057,0
+DDIV.US,D,20220308,000000,31.1339,31.4193,30.9803,31.0167,5825.2821180432,0
+DDIV.US,D,20220309,000000,31.6377,31.8011,31.6289,31.7322,5629.1754637989,0
+DDIV.US,D,20220310,000000,31.5265,31.7037,31.3897,31.7037,1141.0765425715,0
+DDIV.US,D,20220311,000000,31.8109,31.8109,31.4409,31.4409,1416.4387358368,0
+DDIV.US,D,20220314,000000,31.7519,31.7765,31.2913,31.3307,6445.1010770536,0
+DDIV.US,D,20220315,000000,31.3701,31.5069,31.2125,31.5069,18571.198547266,0
+DDIV.US,D,20220316,000000,31.9881,32.1544,31.5964,32.1544,6339.4270250256,0
+DDIV.US,D,20220317,000000,32.2233,32.4487,32.0757,32.4487,6100.6443113085,0
+DDIV.US,D,20220318,000000,32.2528,32.5274,32.179,32.5274,4174.1250551058,0
+DDIV.US,D,20220321,000000,32.802,32.802,32.4782,32.5668,4067.4349064237,0
+DDIV.US,D,20220322,000000,33.0569,33.0569,32.7528,32.861,9149.9503703086,0
+DDIV.US,D,20220323,000000,32.7134,32.7725,32.5766,32.5766,23870.142598478,0
+DDIV.US,D,20220324,000000,32.5107,32.8414,32.5107,32.7725,10733.028957421,0
+DDIV.US,D,20220325,000000,33.0926,33.3138,33.0926,33.3138,8107.4352031862,0
+DDIV.US,D,20220328,000000,33.0086,33.1494,32.9496,33.1494,9786.0268757848,0
+DDIV.US,D,20220329,000000,33.3236,33.8256,33.3143,33.7907,15002.667098012,0
+DDIV.US,D,20220330,000000,33.8846,33.8846,33.4417,33.4941,17442.315164543,0
+DDIV.US,D,20220331,000000,33.5894,33.6779,33.0351,33.0351,3046.2577690378,0
+DDIV.US,D,20220401,000000,33.2252,33.2941,32.9693,33.2055,8240.5438648753,0
+DDIV.US,D,20220404,000000,33.304,33.304,32.861,33.048,9551.3085486841,0
+DDIV.US,D,20220405,000000,33.1213,33.1213,32.674,32.674,4271.6703339009,0
+DDIV.US,D,20220406,000000,32.7922,32.7922,32.615,32.7823,6341.4592183338,0
+DDIV.US,D,20220407,000000,32.428,32.861,32.3394,32.7089,6787.5256494904,0
+DDIV.US,D,20220408,000000,32.7233,33.0185,32.7233,32.9004,6769.2359097163,0
+DDIV.US,D,20220411,000000,32.8414,32.8414,32.674,32.674,2366.4891074346,0
+DDIV.US,D,20220412,000000,32.9398,33.0382,32.5684,32.6442,1595.2717469611,0
+DDIV.US,D,20220413,000000,32.6298,32.9388,32.6298,32.9237,2661.1571371281,0
+DDIV.US,D,20220414,000000,33.0185,33.1563,32.8414,32.8414,6106.7408912331,0
+DDIV.US,D,20220418,000000,33.0972,33.0972,32.9102,32.9102,2140.915650221,0
+DDIV.US,D,20220419,000000,33.1858,33.3826,33.1858,33.3432,10020.745202885,0
+DDIV.US,D,20220420,000000,33.4122,33.924,33.4122,33.7468,11340.654756581,0
+DDIV.US,D,20220421,000000,34.101,34.111,33.3168,33.3168,67109.119617701,0
+DDIV.US,D,20220422,000000,33.1022,33.1022,32.5067,32.5067,3908.9238283817,0
+DDIV.US,D,20220425,000000,32.2213,32.263,31.5029,32.224,6488.7932331805,0
+DDIV.US,D,20220426,000000,32.182,32.2312,31.7194,31.7466,9484.2461695125,0
+DDIV.US,D,20220427,000000,31.8867,32.1623,31.6309,31.8573,29558.251668215,0
+DDIV.US,D,20220428,000000,31.9851,32.4949,31.7391,32.4606,6345.5236049502,0
+DDIV.US,D,20220429,000000,32.3296,32.3296,31.3579,31.3579,9061.5499614005,0
+DDIV.US,D,20220502,000000,31.4734,31.4837,30.7845,31.3578,17828.431893107,0
+DDIV.US,D,20220503,000000,31.5718,32.241,31.5718,32.2017,20607.456242113,0
+DDIV.US,D,20220504,000000,32.3887,33.1366,32.3296,33.1166,9044.2763182806,0
+DDIV.US,D,20220505,000000,32.8414,32.8414,31.9753,32.222,3466.9217838415,0
+DDIV.US,D,20220506,000000,32.3394,32.4003,31.9655,32.2607,68256.292740197,0
+DDIV.US,D,20220509,000000,31.5226,31.6309,31.0895,31.1289,3310.4428991078,0
+DDIV.US,D,20220510,000000,31.5423,31.5423,30.627,30.9911,13120.856094592,0
+DDIV.US,D,20220511,000000,31.1879,31.5619,30.814,30.814,7183.8033445954,0
+DDIV.US,D,20220512,000000,30.5187,30.8115,30.2727,30.8115,20072.989402048,0
+DDIV.US,D,20220513,000000,31.2273,31.6013,31.2273,31.5718,7885.9261325891,0
+DDIV.US,D,20220516,000000,31.7588,31.8857,31.6603,31.8277,4920.9560958806,0
+DDIV.US,D,20220517,000000,32.2017,32.5068,32.2017,32.5068,7343.3305192915,0
+DDIV.US,D,20220518,000000,32.1819,32.1918,31.3665,31.7194,15765.755685253,0
+DDIV.US,D,20220519,000000,31.1191,31.3356,30.9715,31.3356,4932.1331590758,0
+DDIV.US,D,20220520,000000,31.1487,31.1487,30.5089,30.9517,2207.9780293926,0
+DDIV.US,D,20220523,000000,31.2272,31.4878,31.1374,31.4537,7866.6202961609,0
+DDIV.US,D,20220524,000000,31.0501,31.4537,30.9517,31.4341,3876.40873545,0
+DDIV.US,D,20220525,000000,31.4537,32.0737,31.4537,31.995,22157.003639639,0
+DDIV.US,D,20220526,000000,32.3887,32.556,32.3886,32.4336,8335.0408537081,0
+DDIV.US,D,20220527,000000,32.969,33.0844,32.9594,33.0844,4949.4068021958,0
+DDIV.US,D,20220531,000000,32.8384,33.0382,32.8217,32.8633,5368.0386236913,0
+DDIV.US,D,20220601,000000,32.8709,33.0972,32.4477,33.0972,4497.2437911145,0
+DDIV.US,D,20220602,000000,32.6445,33.0519,32.6445,33.0519,5035.7750177956,0
+DDIV.US,D,20220603,000000,32.989,33.0382,32.7823,32.8618,4988.0184750522,0
+DDIV.US,D,20220606,000000,33.0382,33.0382,32.861,32.8888,29572.477021373,0
+DDIV.US,D,20220607,000000,32.7331,33.4122,32.7331,33.4122,69568.07352066,0
+DDIV.US,D,20220608,000000,33.1563,33.1563,32.802,32.861,4861.0063932877,0
+DDIV.US,D,20220609,000000,32.7517,32.8118,32.1875,32.1875,7911.328548942,0
+DDIV.US,D,20220610,000000,31.3848,31.5082,31.2532,31.3558,5154.6583263271,0
+DDIV.US,D,20220613,000000,30.6073,30.6073,29.5835,29.6527,10166.047024423,0
+DDIV.US,D,20220614,000000,30.0266,30.0266,29.3771,29.6232,2887.7466909958,0
+DDIV.US,D,20220615,000000,29.7708,29.9283,29.6133,29.6312,2579.8694047988,0
+DDIV.US,D,20220616,000000,28.9933,28.9933,28.2946,28.334,2393.9237170957,0
+DDIV.US,D,20220617,000000,28.4126,28.6554,28.0288,28.1808,5306.0567277903,0
+DDIV.US,D,20220621,000000,28.7276,29.1114,28.7276,28.976,72808.405750634,0
+DDIV.US,D,20220622,000000,28.4028,29.0032,28.4028,29.0032,10696.449477872,0
+DDIV.US,D,20220623,000000,28.58,28.5996,28.2946,28.5144,7345.3627125997,0
+DDIV.US,D,20220624,000000,29.0963,29.384,29.0962,29.1757,5887.906489278,0
+DDIV.US,D,20220627,000000,29.4138,29.6667,29.3047,29.5626,22035.54799788,0
+DDIV.US,D,20220628,000000,29.9991,30.1975,29.4932,29.6221,13436.039307582,0
+DDIV.US,D,20220629,000000,29.8106,29.8106,29.0467,29.1468,18774.56914275,0
+DDIV.US,D,20220630,000000,28.8979,29.0914,28.6995,28.8781,8742.649029534,0
+DDIV.US,D,20220701,000000,28.8483,29.2352,28.5904,29.2352,39825.271285464,0
+DDIV.US,D,20220705,000000,28.8979,28.8979,28.3722,28.8285,9170.053986126,0
+DDIV.US,D,20220706,000000,28.8285,28.8285,28.3424,28.6698,4738.751653158,0
+DDIV.US,D,20220707,000000,29.0467,29.2451,29.0467,29.136,70989.544016592,0
+DDIV.US,D,20220708,000000,29.0259,29.2896,28.9475,29.0666,27579.71606688,0
+DDIV.US,D,20220711,000000,29.1657,29.1657,28.8906,28.9575,2442.458042034,0
+DDIV.US,D,20220712,000000,28.7789,29.0071,28.7094,28.8087,24619.130318034,0
+DDIV.US,D,20220713,000000,28.5334,28.7532,28.5334,28.6499,17746.37797359,0
+DDIV.US,D,20220714,000000,28.0051,28.2234,27.9158,28.1936,35608.67946135,0
+DDIV.US,D,20220715,000000,28.6003,28.7952,28.3672,28.7952,2880.951334764,0
+DDIV.US,D,20220718,000000,29.0556,29.1218,28.8271,28.8483,4723.631194788,0
+DDIV.US,D,20220719,000000,29.0864,29.642,29.0864,29.642,2668.256887026,0
+DDIV.US,D,20220720,000000,29.5834,29.8701,29.5834,29.8208,8675.110982148,0
+DDIV.US,D,20220721,000000,29.7213,29.9098,29.4624,29.9098,7129.800136734,0
+DDIV.US,D,20220722,000000,30.0289,30.138,29.7114,29.8509,2735.794934412,0
+DDIV.US,D,20220725,000000,29.9991,30.2173,29.9991,30.1777,3050.300468508,0
+DDIV.US,D,20220726,000000,30.1786,30.1786,30.026,30.0586,7297.133209362,0
+DDIV.US,D,20220727,000000,30.1181,30.5546,30.0983,30.4753,6304.223109732,0
+DDIV.US,D,20220728,000000,30.7217,30.8721,30.7217,30.8721,4353.683980002,0
+DDIV.US,D,20220729,000000,31.0616,31.2359,31.0407,31.1319,8459.392442736,0
+DDIV.US,D,20220801,000000,31.0506,31.0506,30.7739,31.0209,12442.121177394,0
+DDIV.US,D,20220802,000000,30.6737,30.8026,30.4157,30.4455,8266.858606158,0
+DDIV.US,D,20220803,000000,30.7233,30.7233,30.5348,30.5348,2911.192251504,0
+DDIV.US,D,20220804,000000,30.5257,30.5447,30.38,30.3818,20735.18857806,0
+DDIV.US,D,20220805,000000,30.1281,30.5943,30.1281,30.5844,66458.446658382,0
+DDIV.US,D,20220808,000000,31.0258,31.0258,30.8423,30.8423,8750.713273998,0
+DDIV.US,D,20220809,000000,30.9899,30.9899,30.8731,30.9812,7439.26551804,0
+DDIV.US,D,20220810,000000,31.4375,31.5665,31.3483,31.5169,22801.65122196,0
+DDIV.US,D,20220811,000000,31.6558,32.003,31.6558,31.8443,13111.453467906,0
+DDIV.US,D,20220812,000000,32.0328,32.2656,31.9832,32.2632,61318.49884314,0
+DDIV.US,D,20220815,000000,32.0427,32.2494,31.9931,32.2494,1963.643526984,0
+DDIV.US,D,20220816,000000,32.4792,32.4792,32.3799,32.3806,12345.350243826,0
+DDIV.US,D,20220817,000000,32.0504,32.2565,31.9832,32.1418,4540.169633232,0
+DDIV.US,D,20220818,000000,32.3403,32.5685,32.1915,32.5685,25191.691674978,0
+DDIV.US,D,20220819,000000,32.0824,32.0824,31.9236,31.948,45041.829423114,0
+DDIV.US,D,20220822,000000,31.507,31.5119,31.3213,31.3213,1794.29439324,0
+DDIV.US,D,20220823,000000,31.5067,31.5067,31.3483,31.3994,10611.537684066,0
+DDIV.US,D,20220824,000000,31.3185,31.5253,31.3185,31.507,4768.992569898,0
+DDIV.US,D,20220825,000000,31.5764,31.9336,31.5764,31.9336,5393.971515858,0
+DDIV.US,D,20220826,000000,32.003,32.003,31.1895,31.2193,4297.234268754,0
+DDIV.US,D,20220829,000000,30.9316,31.1895,30.9316,31.0206,9556.12968984,0
+DDIV.US,D,20220830,000000,30.877,30.877,30.5348,30.5372,26359.9990917,0
+DDIV.US,D,20220831,000000,30.3909,30.5765,30.2471,30.2624,5204.461770954,0
+DDIV.US,D,20220901,000000,29.9494,30.3959,29.761,30.3959,4257.921076992,0
+DDIV.US,D,20220902,000000,30.3215,30.5665,29.9594,29.9938,22081.917403548,0
+DDIV.US,D,20220906,000000,29.9892,29.9892,29.88,29.9522,10595.409195138,0
+DDIV.US,D,20220907,000000,29.9779,30.4455,29.9779,30.4455,9392.828739444,0
+DDIV.US,D,20220908,000000,30.3265,30.5645,30.3265,30.5546,2088.639316176,0
+DDIV.US,D,20220909,000000,30.6935,31.0606,30.6935,30.9911,6442.323296178,0
+DDIV.US,D,20220912,000000,31.3979,31.4078,31.2917,31.3975,9846.442490544,0
+DDIV.US,D,20220913,000000,30.5645,30.6147,30.314,30.314,1596.720403872,0
+DDIV.US,D,20220914,000000,30.3562,30.4058,30.1677,30.3087,4927.253367504,0
+DDIV.US,D,20220915,000000,30.3175,30.3175,30.0388,30.0785,8756.761457346,0
+DDIV.US,D,20220916,000000,29.8304,29.8773,29.5924,29.8773,18143.542013442,0
+DDIV.US,D,20220919,000000,29.7808,30.1098,29.7808,30.1098,4160.142112866,0
+DDIV.US,D,20220920,000000,29.6278,29.6278,29.4932,29.5626,13588.25192184,0
+DDIV.US,D,20220921,000000,29.7015,29.8263,29.1162,29.1162,1266.086380848,0
+DDIV.US,D,20220922,000000,29.1162,29.1261,28.6003,28.6406,11584.287172536,0
+DDIV.US,D,20220923,000000,28.15,28.15,27.52,27.82,80309,0
+DDIV.US,D,20220926,000000,27.63,27.7373,27,27.1,38256,0
+DDIV.US,D,20220927,000000,26.97,27.02,26.84,26.9883,1685,0
+DDIV.US,D,20220928,000000,27.15,27.72,27.06,27.6464,4977,0
+DDIV.US,D,20220929,000000,26.88,26.9016,26.74,26.9016,2804,0
+DDIV.US,D,20220930,000000,26.98,27.22,26.81,26.93,14388,0
+DDIV.US,D,20221003,000000,27.255,27.57,26.89,27.52,16300,0
+DDIV.US,D,20221004,000000,27.69,28.6,27.69,28.6,6202,0
+DDIV.US,D,20221005,000000,28.17,28.5,27.94,28.37,2247,0
+DDIV.US,D,20221006,000000,28.29,28.29,27.95,27.95,3892,0
+DDIV.US,D,20221007,000000,27.755,27.755,27.41,27.421,34390,0
+DDIV.US,D,20221010,000000,27.1872,27.35,27.155,27.24,10612,0
+DDIV.US,D,20221011,000000,27.0738,27.5816,27.0738,27.4296,6084,0
+DDIV.US,D,20221012,000000,27.27,27.48,27.27,27.2763,32429,0
+DDIV.US,D,20221013,000000,26.81,27.97,26.81,27.9245,17258,0
+DDIV.US,D,20221014,000000,27.7779,27.7779,27.3,27.3,9923,0
+DDIV.US,D,20221017,000000,27.88,28.035,27.82,27.8936,13949,0
+DDIV.US,D,20221018,000000,28.314,28.3745,28.14,28.35,7552,0
+DDIV.US,D,20221019,000000,28.128,28.128,27.76,27.88,4783,0
+DDIV.US,D,20221020,000000,27.9794,27.9794,27.48,27.48,10260,0
+DDIV.US,D,20221021,000000,27.45,27.97,27.45,27.94,6259,0
+DDIV.US,D,20221024,000000,27.9975,28.1395,27.9975,28.08,748,0
+DDIV.US,D,20221025,000000,28.52,28.74,28.48,28.7093,5943,0
+DDIV.US,D,20221026,000000,28.94,29.08,28.87,28.87,9689,0
+DDIV.US,D,20221027,000000,29.25,29.31,29.02,29.02,1839,0
+DDIV.US,D,20221028,000000,29.11,29.5402,29.11,29.53,4937,0
+DDIV.US,D,20221031,000000,29.42,29.7012,29.42,29.56,8927,0
+DDIV.US,D,20221101,000000,29.84,29.93,29.83,29.83,2246,0
+DDIV.US,D,20221102,000000,29.5654,29.5654,29.08,29.0881,1857,0
+DDIV.US,D,20221103,000000,28.8,29.21,28.8,29.0788,1866,0
+DDIV.US,D,20221104,000000,29.17,29.4572,29.17,29.4572,6853,0
+DDIV.US,D,20221107,000000,29.695,29.695,29.6852,29.6852,256,0
+DDIV.US,D,20221108,000000,29.925,29.925,29.71,29.71,1336,0
+DDIV.US,D,20221109,000000,29.48,29.5901,29.071,29.071,2764,0
+DDIV.US,D,20221110,000000,30.1301,30.3,30.06,30.2812,21103,0
+DDIV.US,D,20221111,000000,30.4598,30.65,30.34,30.5291,4827,0
+DDIV.US,D,20221114,000000,30.391,30.5,30.222,30.222,1893,0
+DDIV.US,D,20221115,000000,30.57,30.57,30.25,30.503,61934,0
+DDIV.US,D,20221116,000000,30.22,30.22,30.07,30.0884,1580,0
+DDIV.US,D,20221117,000000,29.79,29.93,29.63,29.93,24673,0
+DDIV.US,D,20221118,000000,30.13,30.13,29.923,30.05,3608,0
+DDIV.US,D,20221121,000000,29.86,29.99,29.86,29.99,1202,0
+DDIV.US,D,20221122,000000,30.46,30.59,30.46,30.58,2785,0
+DDIV.US,D,20221123,000000,30.49,30.55,30.41,30.5,4678,0
+DDIV.US,D,20221125,000000,30.67,30.6746,30.5963,30.5963,1667,0
+DDIV.US,D,20221128,000000,30.2,30.21,30.0175,30.0175,1174,0
+DDIV.US,D,20221129,000000,30.19,30.33,30.16,30.3125,8883,0
+DDIV.US,D,20221130,000000,30.11,30.7408,30.02,30.7408,2448,0
+DDIV.US,D,20221201,000000,30.85,30.86,30.628,30.67,1675,0
+DDIV.US,D,20221202,000000,30.58,30.78,30.58,30.65,25572,0
+DDIV.US,D,20221205,000000,30.057,30.057,29.8886,29.9377,3695,0
+DDIV.US,D,20221206,000000,29.72,29.72,29.36,29.4222,5036,0
+DDIV.US,D,20221207,000000,29.52,29.52,29.38,29.41,2809,0
+DDIV.US,D,20221208,000000,29.74,29.74,29.37,29.47,3391,0
+DDIV.US,D,20221209,000000,29.47,29.49,29.24,29.24,1914,0
+DDIV.US,D,20221212,000000,29.26,29.69,29.26,29.69,3113,0
+DDIV.US,D,20221213,000000,30.0301,30.0301,29.87,29.975,5354,0
+DDIV.US,D,20221214,000000,29.9,30.12,29.76,29.76,18112,0
+DDIV.US,D,20221215,000000,29.17,29.399,29.1699,29.3432,3287,0
+DDIV.US,D,20221216,000000,28.92,28.92,28.5115,28.81,3291,0
+DDIV.US,D,20221219,000000,28.8445,28.8445,28.38,28.57,1810,0
+DDIV.US,D,20221220,000000,28.59,28.617,28.5526,28.617,3984,0
+DDIV.US,D,20221221,000000,28.88,29.14,28.88,29.1156,11975,0
+DDIV.US,D,20221222,000000,28.7799,28.8016,28.395,28.8016,9266,0
+DDIV.US,D,20221223,000000,28.43,28.74,28.4267,28.74,5694,0
+DDIV.US,D,20221227,000000,28.7,28.8,28.64,28.76,27114,0
+DDIV.US,D,20221228,000000,28.76,28.78,28.2347,28.2347,11339,0
+DDIV.US,D,20221229,000000,28.36,28.6661,28.36,28.6361,802,0
+DDIV.US,D,20221230,000000,28.6,28.63,28.35,28.61,16604,0
+DDIV.US,D,20230103,000000,28.1502,28.2,27.9803,28.2,1874,0
+DDIV.US,D,20230104,000000,28.34,28.52,28.34,28.52,1390,0
+DDIV.US,D,20230105,000000,28.28,28.3018,28.16,28.2824,6418,0
+DDIV.US,D,20230106,000000,28.65,28.95,28.65,28.8779,15804,0
+DDIV.US,D,20230109,000000,29.0362,29.0362,28.8499,28.8526,55687,0
+DDIV.US,D,20230110,000000,28.845,29.05,28.82,29.05,1596,0
+DDIV.US,D,20230111,000000,29.13,29.4111,29.13,29.4111,3343,0
+DDIV.US,D,20230112,000000,29.69,29.83,29.69,29.7756,4458,0
+DDIV.US,D,20230113,000000,29.65,30.05,29.5876,30.05,10609,0
+DDIV.US,D,20230117,000000,29.93,29.9891,29.79,29.79,13276,0
+DDIV.US,D,20230118,000000,29.87,29.95,29.25,29.26,5818,0
+DDIV.US,D,20230119,000000,29.17,29.2599,29.02,29.179,2382,0
+DDIV.US,D,20230120,000000,29.18,29.55,29.18,29.5334,584,0
+DDIV.US,D,20230123,000000,29.66,29.84,29.66,29.7951,7677,0
+DDIV.US,D,20230124,000000,29.63,29.8159,29.63,29.75,1706,0
+DDIV.US,D,20230125,000000,29.47,29.8047,29.47,29.8047,2619,0
+DDIV.US,D,20230126,000000,29.92,30.0587,29.8,30.0587,2731,0
+DDIV.US,D,20230127,000000,29.93,30.3082,29.93,30.19,13608,0
+DDIV.US,D,20230130,000000,30.08,30.16,29.9206,29.9206,6744,0
+DDIV.US,D,20230131,000000,30.03,30.3909,30.03,30.3909,4464,0
+DDIV.US,D,20230201,000000,30.23,30.57,30.1382,30.52,3039,0
+DDIV.US,D,20230202,000000,30.69,30.99,30.64,30.88,7656,0
+DDIV.US,D,20230203,000000,30.76,30.79,30.59,30.67,3050,0
+DDIV.US,D,20230206,000000,30.44,30.44,30.39,30.403,1268,0
+DDIV.US,D,20230207,000000,30.4807,30.77,30.4807,30.7,4196,0
+DDIV.US,D,20230208,000000,30.62,30.62,30.38,30.3993,436271,0
+DDIV.US,D,20230209,000000,30.69,30.69,30.0103,30.03,7745,0
+DDIV.US,D,20230210,000000,30.09,30.35,30.09,30.33,6733,0
+DDIV.US,D,20230213,000000,30.37,30.63,30.37,30.63,5444,0
+DDIV.US,D,20230214,000000,30.58,30.73,30.2975,30.45,2208,0
+DDIV.US,D,20230215,000000,30.311,30.51,30.311,30.51,7686,0
+DDIV.US,D,20230216,000000,30.16,30.53,30.11,30.29,3354,0
+DDIV.US,D,20230217,000000,30.16,30.19,30.085,30.19,5836,0
+DDIV.US,D,20230221,000000,29.77,29.81,29.48,29.52,13977,0
+DDIV.US,D,20230222,000000,29.52,29.67,29.39,29.47,11640,0
+DDIV.US,D,20230223,000000,29.79,29.79,29.52,29.69,3733,0
+DDIV.US,D,20230224,000000,29.39,29.62,29.39,29.62,1534,0
+DDIV.US,D,20230227,000000,29.9,29.9,29.6035,29.6035,3244,0
+DDIV.US,D,20230228,000000,29.72,29.72,29.45,29.45,15304,0
+DDIV.US,D,20230301,000000,29.43,29.51,29.43,29.495,982,0
+DDIV.US,D,20230302,000000,29.5,29.5,29.5,29.5,288,0
+DDIV.US,D,20230303,000000,29.6445,29.9441,29.6445,29.87,6176,0
+DDIV.US,D,20230306,000000,29.99,30.01,29.82,29.8562,4347,0
+DDIV.US,D,20230307,000000,29.76,29.76,29.31,29.31,870,0
+DDIV.US,D,20230308,000000,29.23,29.24,29.23,29.24,941,0
+DDIV.US,D,20230309,000000,29.3,29.3,28.51,28.51,1609,0
+DDIV.US,D,20230310,000000,28.44,28.44,27.81,27.81,2599,0
+DDIV.US,D,20230313,000000,27.18,27.721,26.92,27.31,19946,0
+DDIV.US,D,20230314,000000,27.91,27.91,27.4,27.655,1554,0
+DDIV.US,D,20230315,000000,26.965,27.02,26.79,27.02,5872,0
+DDIV.US,D,20230316,000000,26.44,27.1705,26.44,27.1705,1340,0
+DDIV.US,D,20230317,000000,26.505,26.505,26.46,26.5033,1377,0
+DDIV.US,D,20230320,000000,26.67,27.09,26.67,26.935,5667,0
+DDIV.US,D,20230321,000000,27.41,27.47,27.34,27.4544,13866,0
+DDIV.US,D,20230322,000000,27.36,27.36,26.59,26.59,5850,0
+DDIV.US,D,20230323,000000,26.79,26.98,26.15,26.3,75696,0
+DDIV.US,D,20230324,000000,25.93,26.43,25.76,26.43,11395,0
+DDIV.US,D,20230327,000000,26.82,26.82,26.61,26.705,2610,0
+DDIV.US,D,20230328,000000,26.78,26.82,26.685,26.8,3271,0
+DDIV.US,D,20230329,000000,27.1,27.1601,27.03,27.16,20813,0
+DDIV.US,D,20230330,000000,27.26,27.28,27.2,27.2594,55374,0
+DDIV.US,D,20230331,000000,27.47,27.72,27.46,27.72,9577,0
+DDIV.US,D,20230403,000000,27.9105,27.9105,27.709,27.79,17769,0
+DDIV.US,D,20230404,000000,27.76,27.76,27.2857,27.48,16702,0
+DDIV.US,D,20230405,000000,27.39,27.4706,27.34,27.4706,1536,0
+DDIV.US,D,20230406,000000,27.45,27.5272,27.4,27.4455,5086,0
+DDIV.US,D,20230410,000000,27.51,27.59,27.51,27.59,721,0
+DDIV.US,D,20230411,000000,27.7581,27.9516,27.7581,27.83,6039,0
+DDIV.US,D,20230412,000000,27.97,27.97,27.7,27.71,19616,0
+DDIV.US,D,20230413,000000,27.65,27.83,27.65,27.83,6060,0
+DDIV.US,D,20230414,000000,28.01,28.01,27.5703,27.75,2090,0
+DDIV.US,D,20230417,000000,27.7,28.02,27.7,28.02,15237,0
+DDIV.US,D,20230418,000000,28.0103,28.0103,27.88,28.0003,5379,0
+DDIV.US,D,20230419,000000,28.02,28.1248,28.02,28.11,3152,0
+DDIV.US,D,20230420,000000,27.8601,27.9,27.83,27.89,9175,0
+DDIV.US,D,20230421,000000,28.02,28.02,27.7099,27.8781,4697,0
+DDIV.US,D,20230424,000000,27.83,27.9117,27.78,27.9117,1814,0
+DDIV.US,D,20230425,000000,27.56,27.56,27.53,27.548,435,0
+DDIV.US,D,20230426,000000,27.4601,27.51,27.27,27.27,807,0
+DDIV.US,D,20230427,000000,27.41,27.6768,27.41,27.67,2289,0
+DDIV.US,D,20230428,000000,27.58,28.0573,27.58,28.05,10335,0
+DDIV.US,D,20230501,000000,28.13,28.13,27.9302,27.965,7771,0
+DDIV.US,D,20230502,000000,27.56,27.56,27.45,27.45,503,0
+DDIV.US,D,20230503,000000,27.44,27.63,27.27,27.27,11190,0
+DDIV.US,D,20230504,000000,27.0303,27.23,27.0303,27.1712,2093,0
+DDIV.US,D,20230505,000000,27.47,27.66,27.47,27.59,8777,0
+DDIV.US,D,20230508,000000,27.4865,27.51,27.45,27.45,6975,0
+DDIV.US,D,20230509,000000,27.35,27.47,27.35,27.37,908,0
+DDIV.US,D,20230510,000000,27.35,27.43,27.2,27.3605,3547,0
+DDIV.US,D,20230511,000000,27.09,27.1289,27.02,27.1289,4969,0
+DDIV.US,D,20230512,000000,27.2,27.2,27.16,27.19,437,0
+DDIV.US,D,20230515,000000,27.21,27.2101,27.19,27.21,2073,0
+DDIV.US,D,20230516,000000,26.76,26.78,26.68,26.68,1115,0
+DDIV.US,D,20230517,000000,26.78,27.099,26.78,27.06,20487,0
+DDIV.US,D,20230518,000000,26.97,27.15,26.9,27.15,48196,0
+DDIV.US,D,20230519,000000,27.18,27.31,27.05,27.12,9678,0
+DDIV.US,D,20230522,000000,27.1572,27.26,27.05,27.2401,17353,0
+DDIV.US,D,20230523,000000,27.2,27.3,26.99,26.99,17908,0
+DDIV.US,D,20230524,000000,26.84,26.845,26.65,26.69,27500,0
+DDIV.US,D,20230525,000000,26.5,26.5,26.31,26.49,10978,0
+DDIV.US,D,20230526,000000,26.55,26.66,26.4942,26.66,1646,0
+DDIV.US,D,20230530,000000,26.61,26.6101,26.5332,26.58,1904,0
+DDIV.US,D,20230531,000000,26.36,26.4623,26.36,26.44,2226,0
+DDIV.US,D,20230601,000000,26.46,26.6143,26.43,26.55,1981,0
+DDIV.US,D,20230602,000000,27.11,27.34,27.11,27.33,1606,0
+DDIV.US,D,20230605,000000,27.36,27.36,27.18,27.195,66207,0
+DDIV.US,D,20230606,000000,27.17,27.46,27.16,27.44,8724,0
+DDIV.US,D,20230607,000000,27.92,28.02,27.92,27.98,4064,0
+DDIV.US,D,20230608,000000,27.82,27.8301,27.8,27.82,5443,0
+DDIV.US,D,20230609,000000,27.768,27.7718,27.73,27.7718,17201,0
+DDIV.US,D,20230612,000000,27.77,27.85,27.77,27.85,1364,0
+DDIV.US,D,20230613,000000,28.0999,28.0999,27.99,28.0003,3780,0
+DDIV.US,D,20230614,000000,28.13,28.15,27.84,27.9894,9396,0
+DDIV.US,D,20230615,000000,28.01,28.23,28.01,28.23,2877,0
+DDIV.US,D,20230616,000000,28.27,28.31,28.18,28.2356,6551,0
+DDIV.US,D,20230620,000000,27.83,27.92,27.83,27.8825,36655,0
+DDIV.US,D,20230621,000000,27.8,27.87,27.79,27.8004,4993,0
+DDIV.US,D,20230622,000000,27.51,27.58,27.45,27.55,3616,0
+DDIV.US,D,20230623,000000,27.49,27.49,27.25,27.31,1931,0
+DDIV.US,D,20230626,000000,27.51,27.73,27.46,27.6694,3977,0
+DDIV.US,D,20230627,000000,27.48,27.8501,27.48,27.8501,5147,0
+DDIV.US,D,20230628,000000,27.64,27.81,27.64,27.81,18215,0
+DDIV.US,D,20230629,000000,27.84,28.1357,27.84,28.1357,13926,0
+DDIV.US,D,20230630,000000,28.35,28.35,28.24,28.3398,2201,0
+DDIV.US,D,20230703,000000,28.39,28.51,28.39,28.51,795,0
+DDIV.US,D,20230705,000000,28.3401,28.51,28.34,28.3797,7988,0
+DDIV.US,D,20230706,000000,27.99,28.113,27.91,28.113,19514,0
+DDIV.US,D,20230707,000000,28.135,28.39,28.12,28.16,4789,0
+DDIV.US,D,20230710,000000,28.34,28.4,28.34,28.4,704,0
+DDIV.US,D,20230711,000000,28.53,28.75,28.53,28.75,1743,0
+DDIV.US,D,20230712,000000,28.97,29.04,28.89,28.89,2348,0
+DDIV.US,D,20230713,000000,28.91,29.0199,28.91,28.99,5982,0
+DDIV.US,D,20230714,000000,28.71,28.741,28.65,28.741,1535,0
+DDIV.US,D,20230717,000000,28.84,28.84,28.8039,28.8039,1070,0
+DDIV.US,D,20230718,000000,29,29,28.89,28.9902,1810,0
+DDIV.US,D,20230719,000000,29.03,29.18,29.03,29.17,5795,0
+DDIV.US,D,20230720,000000,29.15,29.317,29.15,29.28,7825,0
+DDIV.US,D,20230721,000000,29.28,29.36,29.27,29.27,2216,0
+DDIV.US,D,20230724,000000,29.34,29.34,29.2536,29.32,1713,0
+DDIV.US,D,20230725,000000,29.3581,29.3581,29.31,29.313,2418,0
+DDIV.US,D,20230726,000000,29.23,29.3918,29.21,29.3406,7816,0
+DDIV.US,D,20230727,000000,29.43,29.43,29.041,29.0555,4421,0
+DDIV.US,D,20230728,000000,29.1698,29.1698,29.1698,29.1698,334,0
+DDIV.US,D,20230731,000000,29.3,29.32,29.23,29.3148,81432,0
+DDIV.US,D,20230801,000000,29.21,29.3295,29.16,29.3112,5936,0
+DDIV.US,D,20230802,000000,29.15,29.15,29.0099,29.0603,12347,0
+DDIV.US,D,20230803,000000,28.9,29.01,28.8999,28.9866,6380,0
+DDIV.US,D,20230804,000000,28.95,29.04,28.83,28.8306,8784,0
+DDIV.US,D,20230807,000000,29.06,29.12,29.06,29.12,1017,0
+DDIV.US,D,20230808,000000,28.8533,29.05,28.8533,29.05,1084,0
+DDIV.US,D,20230809,000000,29.132,29.15,29.0032,29.0032,4393,0
+DDIV.US,D,20230810,000000,29.04,29.06,28.79,28.8049,1860,0
+DDIV.US,D,20230811,000000,28.79,28.79,28.7,28.7345,3588,0
+DDIV.US,D,20230814,000000,28.7,28.74,28.7,28.74,1420,0
+DDIV.US,D,20230815,000000,28.46,28.5,28.37,28.4223,10971,0
+DDIV.US,D,20230816,000000,28.35,28.46,28.2,28.22,28893,0
+DDIV.US,D,20230817,000000,28.3355,28.3355,28.02,28.0305,5339,0
+DDIV.US,D,20230818,000000,27.91,28.1523,27.91,28.1523,1627,0
+DDIV.US,D,20230821,000000,28,28.15,27.98,28.1109,28646,0
+DDIV.US,D,20230822,000000,28.05,28.058,28.0028,28.0028,3246,0
+DDIV.US,D,20230823,000000,28.2799,28.3001,28.26,28.3,31657,0
+DDIV.US,D,20230824,000000,28.3768,28.3768,28.1,28.1,959,0
+DDIV.US,D,20230825,000000,28.182,28.2447,28.18,28.2447,11605,0
+DDIV.US,D,20230828,000000,28.5,28.51,28.38,28.4599,12148,0
+DDIV.US,D,20230829,000000,28.53,28.77,28.53,28.77,76005,0
+DDIV.US,D,20230830,000000,28.8448,28.87,28.8401,28.87,3320,0
+DDIV.US,D,20230831,000000,28.88,28.9,28.8531,28.8531,1123,0
+DDIV.US,D,20230901,000000,29.0604,29.08,29.0571,29.08,1094,0
+DDIV.US,D,20230905,000000,29.06,29.06,28.79,28.79,5140,0
+DDIV.US,D,20230906,000000,28.72,28.7918,28.63,28.7384,3879,0
+DDIV.US,D,20230907,000000,28.8,28.8,28.76,28.76,897,0
+DDIV.US,D,20230908,000000,28.88,28.88,28.85,28.8607,801,0
+DDIV.US,D,20230911,000000,28.88,28.88,28.8703,28.8788,667,0
+DDIV.US,D,20230912,000000,28.98,28.98,28.9,28.9167,479,0
+DDIV.US,D,20230913,000000,28.8,28.81,28.7717,28.7717,738,0
+DDIV.US,D,20230914,000000,29.01,29.1,29.0099,29.0941,4011,0
+DDIV.US,D,20230915,000000,28.89,28.89,28.89,28.89,2,0
+DDIV.US,D,20230918,000000,28.85,28.91,28.8499,28.91,13391,0
+DDIV.US,D,20230919,000000,28.8143,28.83,28.7434,28.807,970,0
+DDIV.US,D,20230920,000000,29.0121,29.05,28.6907,28.6907,4399,0
+DDIV.US,D,20230921,000000,28.4399,28.45,28.2698,28.2698,2402,0
+DDIV.US,D,20230922,000000,28.09,28.21,28.02,28.02,4536,0
+DDIV.US,D,20230925,000000,28.07,28.07,28.07,28.07,2257,0
+DDIV.US,D,20230926,000000,27.83,27.84,27.63,27.6792,1173,0
+DDIV.US,D,20230927,000000,27.76,27.86,27.59,27.71,4927,0
+DDIV.US,D,20230928,000000,28.01,28.0101,27.9809,27.9809,3080,0
+DDIV.US,D,20230929,000000,28.18,28.18,27.79,27.79,2024,0
+DDIV.US,D,20231002,000000,27.6798,27.6798,27.415,27.415,16228,0
+DDIV.US,D,20231003,000000,27.1,27.1,26.93,27.0317,8976,0
+DDIV.US,D,20231004,000000,27.01,27.15,26.99,27.146,4790,0
+DDIV.US,D,20231005,000000,27.06,27.17,27.0145,27.17,1951,0
+DDIV.US,D,20231006,000000,27.3159,27.3159,27.3159,27.3159,40,0
+DDIV.US,D,20231009,000000,27.61,27.61,27.5769,27.5769,283,0
+DDIV.US,D,20231010,000000,27.755,27.755,27.755,27.755,27,0
+DDIV.US,D,20231011,000000,27.7244,27.9614,27.72,27.9614,2018,0
+DDIV.US,D,20231012,000000,27.82,27.82,27.63,27.6301,760,0
+DDIV.US,D,20231013,000000,27.6457,27.6457,27.6096,27.6096,1105,0
+DDIV.US,D,20231016,000000,27.93,27.9595,27.93,27.9595,389,0
+DDIV.US,D,20231017,000000,28.09,28.0964,28.09,28.0964,506,0
+DDIV.US,D,20231018,000000,27.85,27.8501,27.7065,27.7065,1455,0
+DDIV.US,D,20231019,000000,27.5,27.7039,27.32,27.32,2751,0
+DDIV.US,D,20231020,000000,27.0739,27.0739,27.0739,27.0739,215,0
+DDIV.US,D,20231023,000000,26.99,27.0329,26.8823,26.8823,968,0
+DDIV.US,D,20231024,000000,27.05,27.07,26.9548,26.9548,1632,0
+DDIV.US,D,20231025,000000,26.65,26.6584,26.64,26.6584,2704,0
+DDIV.US,D,20231026,000000,26.8589,26.8589,26.7837,26.7837,460,0
+DDIV.US,D,20231027,000000,26.71,26.71,26.4801,26.4956,2117,0
+DDIV.US,D,20231030,000000,26.6615,26.6615,26.6615,26.6615,74,0
+DDIV.US,D,20231031,000000,26.76,26.83,26.72,26.83,811,0
+DDIV.US,D,20231101,000000,26.98,27.07,26.98,27.07,1718,0
+DDIV.US,D,20231102,000000,27.22,27.71,27.22,27.71,1769,0
+DDIV.US,D,20231103,000000,28.1,28.1,28.0401,28.06,13111,0
+DDIV.US,D,20231106,000000,27.85,27.85,27.79,27.79,1291,0
+DDIV.US,D,20231107,000000,27.57,27.6,27.55,27.57,13328,0
+DDIV.US,D,20231108,000000,27.45,27.4546,27.35,27.3656,1307,0
+DDIV.US,D,20231109,000000,27.42,27.42,27.13,27.15,2793,0
+DDIV.US,D,20231110,000000,27.525,27.525,27.525,27.525,198,0
+DDIV.US,D,20231113,000000,27.52,27.5601,27.52,27.56,9402,0
+DDIV.US,D,20231114,000000,27.95,28.2568,27.95,28.2568,1960,0
+DDIV.US,D,20231115,000000,28.34,28.4,28.3,28.3,7785,0
+DDIV.US,D,20231116,000000,27.9,28.0366,27.9,28.0366,927,0
+DDIV.US,D,20231117,000000,28.25,28.44,28.25,28.3961,9859,0
+DDIV.US,D,20231120,000000,28.4999,28.4999,28.4239,28.47,2408,0
+DDIV.US,D,20231121,000000,28.27,28.36,28.27,28.3409,4507,0
+DDIV.US,D,20231122,000000,28.47,28.4931,28.4299,28.4931,5743,0
+DDIV.US,D,20231124,000000,28.564,28.564,28.564,28.564,2,0
+DDIV.US,D,20231127,000000,28.59,28.59,28.57,28.58,55876,0
+DDIV.US,D,20231128,000000,28.57,28.5701,28.5,28.5,2776,0
+DDIV.US,D,20231129,000000,28.795,28.8552,28.68,28.7069,2867,0
+DDIV.US,D,20231130,000000,28.8899,28.9469,28.8399,28.9469,2678,0
+DDIV.US,D,20231201,000000,29.1307,29.4201,29.1307,29.4051,3496,0
+DDIV.US,D,20231204,000000,29.3556,29.4469,29.3556,29.4469,2825,0
+DDIV.US,D,20231205,000000,29.27,29.3,29.1195,29.1195,8081,0
+DDIV.US,D,20231206,000000,29.32,29.32,28.86,28.86,2346,0
+DDIV.US,D,20231207,000000,28.9,29.0599,28.9,29.04,2490,0
+DDIV.US,D,20231208,000000,29.27,29.29,29.1499,29.29,4060,0
+DDIV.US,D,20231211,000000,29.34,29.4144,29.34,29.4041,2063,0
+DDIV.US,D,20231212,000000,29.38,29.39,29.3,29.3386,12151,0
+DDIV.US,D,20231213,000000,29.3299,29.94,29.3299,29.94,5408,0
+DDIV.US,D,20231214,000000,30.37,30.6799,30.37,30.5705,3439,0
+DDIV.US,D,20231215,000000,30.38,30.42,30.2643,30.35,4511,0
+DDIV.US,D,20231218,000000,30.56,30.6001,30.56,30.56,3936,0
+DDIV.US,D,20231219,000000,30.64,30.8,30.64,30.78,9274,0
+DDIV.US,D,20231220,000000,30.85,30.9,30.34,30.34,6009,0
+DDIV.US,D,20231221,000000,30.4551,30.62,30.44,30.62,4769,0
+DDIV.US,D,20231222,000000,30.49,30.49,30.3672,30.3672,1270,0
+DDIV.US,D,20231226,000000,30.61,30.68,30.6099,30.68,1619,0
+DDIV.US,D,20231227,000000,30.74,30.74,30.6,30.6287,6038,0
+DDIV.US,D,20231228,000000,30.66,30.67,30.5673,30.5684,21174,0
+DDIV.US,D,20231229,000000,30.64,30.64,30.3995,30.3995,761,0
+DDIV.US,D,20240102,000000,30.23,30.4601,30.18,30.34,7625,0
+DDIV.US,D,20240103,000000,30.08,30.1701,30.02,30.02,697,0
+DDIV.US,D,20240104,000000,30.17,30.17,29.88,29.89,1392,0
+DDIV.US,D,20240105,000000,30,30.09,29.89,29.9972,4215,0
+DDIV.US,D,20240108,000000,29.94,30.1559,29.91,30.1559,5341,0
+DDIV.US,D,20240109,000000,29.99,29.99,29.79,29.8959,2161,0
+DDIV.US,D,20240110,000000,29.9145,29.93,29.83,29.92,3443,0
+DDIV.US,D,20240111,000000,29.96,29.96,29.65,29.8994,2816,0
+DDIV.US,D,20240112,000000,30.15,30.15,29.7833,29.839,2269,0
+DDIV.US,D,20240116,000000,29.6696,29.6696,29.52,29.5818,3301,0
+DDIV.US,D,20240117,000000,29.49,29.49,29.19,29.2933,14578,0
+DDIV.US,D,20240118,000000,29.1945,29.3746,29.14,29.3746,2436,0
+DDIV.US,D,20240119,000000,29.4,29.67,29.36,29.67,2795,0
+DDIV.US,D,20240122,000000,29.77,29.9739,29.77,29.9739,3223,0
+DDIV.US,D,20240123,000000,29.85,29.95,29.85,29.92,3853,0
+DDIV.US,D,20240124,000000,30.04,30.12,29.93,29.9394,6579,0
+DDIV.US,D,20240125,000000,30.18,30.2547,30.11,30.2547,2713,0
+DDIV.US,D,20240126,000000,30.35,30.4,30.28,30.387,2829,0
+DDIV.US,D,20240129,000000,30.3,30.5164,30.3,30.5164,670,0
+DDIV.US,D,20240130,000000,30.38,30.6173,30.38,30.6173,871,0
+DDIV.US,D,20240131,000000,30.41,30.465,30.0466,30.0466,2379,0
+DDIV.US,D,20240201,000000,30.05,30.0544,29.96,30.0544,1649,0
+DDIV.US,D,20240202,000000,29.77,30.0755,29.77,30.0755,1808,0
+DDIV.US,D,20240205,000000,29.755,29.9348,29.755,29.8311,4141,0
+DDIV.US,D,20240206,000000,29.88,30,29.88,29.9306,435,0
+DDIV.US,D,20240207,000000,30.02,30.04,29.891,29.9646,1506,0
+DDIV.US,D,20240208,000000,29.92,30.0001,29.92,30.0001,584,0
+DDIV.US,D,20240209,000000,30.09,30.182,30.08,30.182,2363,0
+DDIV.US,D,20240212,000000,30.17,30.5642,30.17,30.5038,13230,0
+DDIV.US,D,20240213,000000,29.774,29.9704,29.774,29.9109,1586,0
+DDIV.US,D,20240214,000000,30.11,30.2114,30.11,30.2114,2413,0
+DDIV.US,D,20240215,000000,30.68,30.862,30.68,30.862,3746,0
+DDIV.US,D,20240216,000000,30.75,30.909,30.75,30.766,3446,0
+DDIV.US,D,20240220,000000,30.6,30.77,30.6,30.7164,6388,0
+DDIV.US,D,20240221,000000,30.88,30.8801,30.79,30.8467,16549,0
+DDIV.US,D,20240222,000000,31.16,31.22,31.16,31.22,4599,0
+DDIV.US,D,20240223,000000,31.21,31.305,31.2,31.2,7689,0
+DDIV.US,D,20240226,000000,31.23,31.2301,31.1802,31.2006,10417,0
+DDIV.US,D,20240227,000000,31.3495,31.3495,31.3495,31.3495,512,0
+DDIV.US,D,20240228,000000,31.401,31.4995,31.39,31.4025,4328,0
+DDIV.US,D,20240229,000000,31.7246,31.76,31.54,31.7444,9105,0
+DDIV.US,D,20240301,000000,31.99,32.1732,31.99,32.1732,3514,0
+DDIV.US,D,20240304,000000,32.05,32.27,32.05,32.1747,982,0
+DDIV.US,D,20240305,000000,32.125,32.3801,32.125,32.3266,1875,0
+DDIV.US,D,20240306,000000,32.47,32.54,32.365,32.3946,40363,0
+DDIV.US,D,20240307,000000,32.6299,32.6303,32.55,32.6303,4137,0
+DDIV.US,D,20240308,000000,32.7,32.74,32.5188,32.5188,4415,0
+DDIV.US,D,20240311,000000,32.41,32.4817,32.41,32.4817,1355,0
+DDIV.US,D,20240312,000000,32.41,32.6301,32.372,32.5733,9299,0
+DDIV.US,D,20240313,000000,32.7,32.8094,32.6988,32.6988,3788,0
+DDIV.US,D,20240314,000000,32.71,32.71,32.4701,32.5227,1486,0
+DDIV.US,D,20240315,000000,32.58,32.6,32.58,32.6,201,0
+DDIV.US,D,20240318,000000,32.615,32.66,32.5901,32.6107,9208,0
+DDIV.US,D,20240319,000000,32.96,32.96,32.9422,32.9422,547,0
+DDIV.US,D,20240320,000000,32.93,33.3765,32.9299,33.3765,2476,0
+DDIV.US,D,20240321,000000,33.6,33.69,33.5411,33.69,2086,0
+DDIV.US,D,20240322,000000,33.44,33.44,33.3466,33.3466,2059,0
+DDIV.US,D,20240325,000000,33.45,33.5,33.3231,33.3231,3170,0
+DDIV.US,D,20240326,000000,33.51,33.51,33.2662,33.2662,3388,0
+DDIV.US,D,20240327,000000,33.55,33.7774,33.51,33.7774,1754,0
+DDIV.US,D,20240328,000000,33.85,34.0699,33.85,34.0699,5086,0
+DDIV.US,D,20240401,000000,34.03,34.03,33.84,33.86,2302,0
+DDIV.US,D,20240402,000000,33.63,33.68,33.51,33.67,11571,0
+DDIV.US,D,20240403,000000,33.75,33.9,33.75,33.8534,4298,0
+DDIV.US,D,20240404,000000,34.1224,34.14,33.5,33.5508,1976,0
+DDIV.US,D,20240405,000000,33.8701,33.871,33.78,33.81,1679,0
+DDIV.US,D,20240408,000000,33.92,33.9445,33.85,33.85,3961,0
+DDIV.US,D,20240409,000000,33.7799,33.7799,33.63,33.7312,3363,0
+DDIV.US,D,20240410,000000,33.1884,33.1884,33.16,33.187,417,0
+DDIV.US,D,20240411,000000,33.14,33.26,33.125,33.1768,8120,0
+DDIV.US,D,20240412,000000,32.947,32.947,32.64,32.6811,2860,0
+DDIV.US,D,20240415,000000,32.375,32.375,32.375,32.375,264,0
+DDIV.US,D,20240416,000000,32.24,32.32,32.08,32.2175,83804,0
+DDIV.US,D,20240417,000000,32.46,32.48,32.06,32.14,11586,0
+DDIV.US,D,20240418,000000,32.0226,32.0226,32.0226,32.0226,55,0
+DDIV.US,D,20240419,000000,32.2459,32.2459,32.2459,32.2459,258,0
+DDIV.US,D,20240422,000000,32.58,32.61,32.5619,32.5619,36553,0
+DDIV.US,D,20240423,000000,32.72,33.01,32.6867,32.8769,4471,0
+DDIV.US,D,20240424,000000,32.8476,32.9907,32.8476,32.9907,3881,0
+DDIV.US,D,20240425,000000,32.64,32.7234,32.4401,32.7234,1826,0
+DDIV.US,D,20240426,000000,32.8301,32.86,32.8052,32.8052,949,0
+DDIV.US,D,20240429,000000,32.98,33,32.8401,32.9477,2575,0
+DDIV.US,D,20240430,000000,32.79,32.79,32.5327,32.5327,1555,0
+DDIV.US,D,20240501,000000,32.39,32.429,32.33,32.3834,65854,0
+DDIV.US,D,20240502,000000,32.41,32.645,32.3,32.5628,8579,0
+DDIV.US,D,20240503,000000,32.82,32.82,32.6907,32.6907,3572,0
+DDIV.US,D,20240506,000000,33,33.1229,33,33.1229,1603,0
+DDIV.US,D,20240507,000000,33.4,33.41,33.1627,33.1722,11760,0
+DDIV.US,D,20240508,000000,33.15,33.3,33.15,33.2992,173665,0
+DDIV.US,D,20240509,000000,33.26,33.605,33.26,33.605,1056,0
+DDIV.US,D,20240510,000000,33.76,33.76,33.65,33.7059,1376,0
+DDIV.US,D,20240513,000000,33.79,33.7901,33.54,33.5436,78561,0
+DDIV.US,D,20240514,000000,33.7898,33.82,33.72,33.82,6656,0
+DDIV.US,D,20240515,000000,34.09,34.15,34.07,34.15,8920,0
+DDIV.US,D,20240516,000000,34.29,34.29,34.1177,34.1177,2361,0
+DDIV.US,D,20240517,000000,34.19,34.19,34.075,34.1301,1755,0
+DDIV.US,D,20240520,000000,34.22,34.22,33.957,33.9601,6534,0
+DDIV.US,D,20240521,000000,33.89,33.98,33.89,33.98,1826,0
+DDIV.US,D,20240522,000000,33.81,33.825,33.59,33.6619,2745,0
+DDIV.US,D,20240523,000000,33.51,33.53,33.3018,33.3018,1394,0
+DDIV.US,D,20240524,000000,33.41,33.58,33.41,33.5794,608,0
+DDIV.US,D,20240528,000000,33.7,33.7,33.3031,33.3787,3596,0
+DDIV.US,D,20240529,000000,33.12,33.12,33.07,33.1022,1569,0
+DDIV.US,D,20240530,000000,33.26,33.3797,33.26,33.3797,2066,0
+DDIV.US,D,20240531,000000,33.57,33.8556,33.57,33.8556,3305,0
+DDIV.US,D,20240603,000000,33.86,33.86,33.56,33.6236,2586,0
+DDIV.US,D,20240604,000000,33.49,33.495,33.3412,33.3412,1281,0
+DDIV.US,D,20240605,000000,33.455,33.5644,33.455,33.5644,769,0
+DDIV.US,D,20240606,000000,33.5,33.55,33.3787,33.3787,9890,0
+DDIV.US,D,20240607,000000,33.35,33.47,33.3431,33.3431,1560,0
+DDIV.US,D,20240610,000000,33.4,33.59,33.36,33.5578,1789,0
+DDIV.US,D,20240611,000000,33.26,33.3201,33.22,33.3201,2761,0
+DDIV.US,D,20240612,000000,33.76,33.775,33.53,33.54,8477,0
+DDIV.US,D,20240613,000000,33.3822,33.4705,33.3822,33.4705,37542,0
+DDIV.US,D,20240614,000000,33.23,33.23,33.05,33.1397,1389,0
+DDIV.US,D,20240617,000000,33.3101,33.5605,33.3101,33.5605,350,0
+DDIV.US,D,20240618,000000,33.65,33.72,33.65,33.6911,18103,0
+DDIV.US,D,20240620,000000,33.68,33.81,33.68,33.7869,8700,0
+DDIV.US,D,20240621,000000,33.65,33.835,33.54,33.64,11140,0
+DDIV.US,D,20240624,000000,34.01,34.065,33.9774,33.9774,3184,0
+DDIV.US,D,20240625,000000,33.7064,33.7064,33.7064,33.7064,76,0
+DDIV.US,D,20240626,000000,33.555,33.5943,33.51,33.5943,795,0
+DDIV.US,D,20240627,000000,33.31,33.38,33.29,33.38,13390,0
+DDIV.US,D,20240628,000000,33.52,33.68,33.44,33.54,18607,0
+DDIV.US,D,20240701,000000,33.35,33.405,33.35,33.38,520,0
+DDIV.US,D,20240702,000000,33.33,33.48,33.33,33.48,3682,0
+DDIV.US,D,20240703,000000,33.66,33.66,33.565,33.5728,1635,0
+DDIV.US,D,20240705,000000,33.2451,33.3115,33.2451,33.3115,560,0
+DDIV.US,D,20240708,000000,33.44,33.44,33.31,33.3645,984,0
+DDIV.US,D,20240709,000000,33.405,33.5,33.25,33.2919,3094,0
+DDIV.US,D,20240710,000000,33.407,33.61,33.407,33.6077,4383,0
+DDIV.US,D,20240711,000000,33.71,34.0547,33.71,34.0547,1417,0
+DDIV.US,D,20240712,000000,34.348,34.46,34.3015,34.3015,2033,0
+DDIV.US,D,20240715,000000,34.46,34.71,34.46,34.5401,2094,0
+DDIV.US,D,20240716,000000,35,35.2071,34.95,35.2071,7811,0
+DDIV.US,D,20240717,000000,35.2,35.22,35.03,35.0514,6950,0
+DDIV.US,D,20240718,000000,34.75,34.795,34.75,34.795,1045,0
+DDIV.US,D,20240719,000000,34.77,34.77,34.6,34.6147,1988,0
+DDIV.US,D,20240722,000000,34.95,35.08,34.95,35.0728,4443,0
+DDIV.US,D,20240723,000000,35.19,35.19,35.02,35.0322,1206,0
+DDIV.US,D,20240724,000000,34.9,35.01,34.39,34.39,36525,0
+DDIV.US,D,20240725,000000,34.55,34.8,34.5269,34.5269,3304,0
+DDIV.US,D,20240726,000000,35.08,35.16,35.0151,35.0151,15270,0
+DDIV.US,D,20240729,000000,35.07,35.07,34.87,34.9662,91436,0
+DDIV.US,D,20240730,000000,35.325,35.325,35.08,35.2072,15339,0
+DDIV.US,D,20240731,000000,35.26,35.59,35.26,35.37,4383,0
+DDIV.US,D,20240801,000000,35.23,35.23,34.37,34.63,21989,0
+DDIV.US,D,20240802,000000,34.05,34.05,33.27,33.4163,6930,0
+DDIV.US,D,20240805,000000,32.6,32.76,32.21,32.65,146225,0
+DDIV.US,D,20240806,000000,32.89,33.48,32.89,33.25,4617,0
+DDIV.US,D,20240807,000000,33.726,33.9,33.11,33.11,4402,0
+DDIV.US,D,20240808,000000,33.61,33.89,33.61,33.8157,31337,0
+DDIV.US,D,20240809,000000,33.84,34.0569,33.84,34.0569,1123,0
+DDIV.US,D,20240812,000000,34.13,34.13,33.7756,33.7938,2846,0
+DDIV.US,D,20240813,000000,34.02,34.2,34.018,34.2,8021,0
+DDIV.US,D,20240814,000000,34.4444,34.4599,34.439,34.439,3762,0
+DDIV.US,D,20240815,000000,34.9,34.91,34.7076,34.79,7856,0
+DDIV.US,D,20240816,000000,34.94,35.14,34.94,35.06,2862,0
+DDIV.US,D,20240819,000000,35.18,35.3403,35.18,35.3403,684,0
+DDIV.US,D,20240820,000000,35.19,35.19,35.02,35.0988,29793,0
+DDIV.US,D,20240821,000000,35.125,35.38,35.125,35.38,3892,0
+DDIV.US,D,20240822,000000,35.31,35.3155,35.31,35.3155,252,0
+DDIV.US,D,20240823,000000,35.54,35.98,35.54,35.96,19877,0
+DDIV.US,D,20240826,000000,35.93,35.94,35.915,35.915,1710,0
+DDIV.US,D,20240827,000000,36.005,36.005,35.9201,35.9544,25277,0
+DDIV.US,D,20240828,000000,35.84,36.0101,35.78,35.9628,3445,0
+DDIV.US,D,20240829,000000,35.88,36.01,35.88,35.974,985,0
+DDIV.US,D,20240830,000000,36.21,36.4,36.05,36.4,2086,0
+DDIV.US,D,20240903,000000,35.98,35.98,35.7119,35.7119,1463,0
+DDIV.US,D,20240904,000000,35.735,35.82,35.58,35.7381,84501,0
+DDIV.US,D,20240905,000000,35.78,35.78,35.29,35.4058,5596,0
+DDIV.US,D,20240906,000000,35.5,35.5,34.7461,34.82,7645,0
+DDIV.US,D,20240909,000000,34.98,35.324,34.98,35.14,2440,0
+DDIV.US,D,20240910,000000,35.07,35.07,34.68,34.9327,4035,0
+DDIV.US,D,20240911,000000,34.71,35.0143,34.28,35.0143,9997,0
+DDIV.US,D,20240912,000000,34.93,35.2522,34.89,35.2522,2404,0
+DDIV.US,D,20240913,000000,35.5001,35.67,35.5001,35.67,5727,0
+DDIV.US,D,20240916,000000,36.12,36.16,36.0601,36.141,1461,0
+DDIV.US,D,20240917,000000,36.07,36.5,36.07,36.29,6516,0
+DDIV.US,D,20240918,000000,36.2384,36.2384,36.2384,36.2384,14,0
+DDIV.US,D,20240919,000000,36.7005,36.7941,36.7005,36.7941,3095,0
+DDIV.US,D,20240920,000000,36.65,36.78,36.65,36.7366,4206,0
+DDIV.US,D,20240923,000000,37.015,37.03,36.9499,37.0225,1936,0
+DDIV.US,D,20240924,000000,37.09,37.09,36.89,36.9699,3098,0
+DDIV.US,D,20240925,000000,36.88,36.88,36.64,36.7183,5714,0
+DDIV.US,D,20240926,000000,36.64,36.7199,36.559,36.58,89931,0
+DDIV.US,D,20240927,000000,36.695,36.78,36.49,36.59,17399,0
+DDIV.US,D,20240930,000000,36.53,36.77,36.4599,36.77,5520,0
+DDIV.US,D,20241001,000000,36.65,36.65,36.305,36.575,19508,0
+DDIV.US,D,20241002,000000,36.72,36.72,36.53,36.6286,55107,0
+DDIV.US,D,20241003,000000,36.52,36.59,36.39,36.5761,24625,0
+DDIV.US,D,20241004,000000,36.99,37.14238,36.8216,37.11,5610,0
+DDIV.US,D,20241007,000000,36.93,36.97,36.68,36.77,24718,0
+DDIV.US,D,20241008,000000,36.83,36.84,36.75,36.75,22008,0
+DDIV.US,D,20241009,000000,36.79,37.03,36.765,37.03,13343,0
+DDIV.US,D,20241010,000000,36.95,36.96,36.76,36.84,13759,0
+DDIV.US,D,20241011,000000,37.17,37.446,37.17,37.446,1897,0
+DDIV.US,D,20241014,000000,37.5503,37.82,37.5503,37.75,15562,0
+DDIV.US,D,20241015,000000,37.97,38.06,37.7566,37.7566,1821,0
+DDIV.US,D,20241016,000000,38.1,38.12,38.09,38.0964,4604,0
+DDIV.US,D,20241017,000000,38.23,38.34,38.23,38.2482,4581,0
+DDIV.US,D,20241018,000000,38.33,38.33,38.15,38.2988,8845,0
+DDIV.US,D,20241021,000000,37.96,37.96,37.865,37.8806,960,0
+DDIV.US,D,20241022,000000,37.8,37.94,37.76,37.8344,63808,0
+DDIV.US,D,20241023,000000,37.64,37.75,37.55,37.57,3167,0
+DDIV.US,D,20241024,000000,37.755,37.8,37.66,37.7808,20694,0
+DDIV.US,D,20241025,000000,38.04,38.04,37.48,37.48,7701,0
+DDIV.US,D,20241028,000000,37.73,37.75,37.69,37.7218,4252,0
+DDIV.US,D,20241029,000000,37.57,37.63,37.54,37.61,2310,0
+DDIV.US,D,20241030,000000,38.05,38.05,37.87,37.87,3698,0
+DDIV.US,D,20241031,000000,37.94,37.94,37.3821,37.3821,4431,0
+DDIV.US,D,20241101,000000,37.5,37.509,37.0899,37.0899,2255,0
+DDIV.US,D,20241104,000000,37.2434,37.2434,37.1543,37.1691,3133,0
+DDIV.US,D,20241105,000000,37.25,37.89,37.25,37.89,81347,0
+DDIV.US,D,20241106,000000,39.385,39.59,39.21,39.4939,3995,0
+DDIV.US,D,20241107,000000,39.304762,39.5295,39.304762,39.4304,4711,0
+DDIV.US,D,20241108,000000,39.55,39.72,39.55,39.66,5405,0
+DDIV.US,D,20241111,000000,39.92,40.22,39.92,40.066,17854,0
+DDIV.US,D,20241112,000000,40.115,40.115,39.735,39.77,7842,0
+DDIV.US,D,20241113,000000,39.79,39.79,39.5895,39.5895,3134,0
+DDIV.US,D,20241114,000000,39.53,39.53,39.2807,39.2807,15025,0
+DDIV.US,D,20241115,000000,39.36,39.43,39.3199,39.43,31299,0
+DDIV.US,D,20241118,000000,39.51,39.75,39.51,39.709,20574,0
+DDIV.US,D,20241119,000000,39.57,39.78,39.46,39.76,4365,0
+DDIV.US,D,20241120,000000,39.77,39.77,39.535,39.7238,3414,0
+DDIV.US,D,20241121,000000,40.02,40.594,40.02,40.49,8307,0
+DDIV.US,D,20241122,000000,40.6175,40.83,40.6175,40.78,9103,0
+DDIV.US,D,20241125,000000,41.04,41.0799,40.765,40.82,9726,0
+DDIV.US,D,20241126,000000,40.89,41.05,40.63,41.0072,4307,0
+DDIV.US,D,20241127,000000,41.0139,41.0276,40.785,40.785,6800,0
+DDIV.US,D,20241129,000000,41.02,41.07,40.86,40.86,3381,0
+DDIV.US,D,20241202,000000,40.93,40.93,40.2749,40.2749,3360,0
+DDIV.US,D,20241203,000000,40.22,40.22,40.06,40.1027,6508,0
+DDIV.US,D,20241204,000000,40.04,40.1238,39.935,40.1238,11563,0
+DDIV.US,D,20241205,000000,40.24,40.389,40.19,40.1937,12968,0
+DDIV.US,D,20241206,000000,40.13,40.13,40.005,40.1284,735,0
+DDIV.US,D,20241209,000000,40.22,40.22,39.4394,39.4394,9769,0
+DDIV.US,D,20241210,000000,39.37,39.46,39.18,39.2028,5464,0
+DDIV.US,D,20241211,000000,39.34,39.4899,39.275,39.3838,5458,0
+DDIV.US,D,20241212,000000,39.42,39.4233,39.2899,39.2899,7238,0
+DDIV.US,D,20241213,000000,39.04,39.04,38.8948,38.9183,3149,0
+DDIV.US,D,20241216,000000,38.94,39.01,38.85,38.85,23457,0
+DDIV.US,D,20241217,000000,38.69,38.69,38.36,38.4313,4056,0
+DDIV.US,D,20241218,000000,38.37,38.43,37.06,37.0826,21850,0
+DDIV.US,D,20241219,000000,37.2003,37.38,37.14,37.14,60709,0
+DDIV.US,D,20241220,000000,36.96,37.82,36.96,37.7,13460,0
+DDIV.US,D,20241223,000000,37.71,37.96,37.495,37.96,86250,0
+DDIV.US,D,20241224,000000,38.1001,38.25,38.1001,38.25,655,0
+DDIV.US,D,20241226,000000,38.16,38.2835,38.16,38.2835,1333,0
+DDIV.US,D,20241227,000000,37.98,37.9893,37.79,37.9492,2738,0
+DDIV.US,D,20241230,000000,37.69,37.89,37.4,37.777,27441,0
+DDIV.US,D,20241231,000000,37.97,37.99,37.7698,37.7698,3690,0
+DDIV.US,D,20250102,000000,38.12,38.19,37.84,38.02,11674,0
+DDIV.US,D,20250103,000000,38.17,38.47,38.1599,38.4214,8470,0
+DDIV.US,D,20250106,000000,38.48,38.5558,38.1568,38.1568,5337,0
+DDIV.US,D,20250107,000000,38.25,38.25,37.91,37.9597,2963,0
+DDIV.US,D,20250108,000000,37.96,38.2934,37.8079,38.2934,2128,0
+DDIV.US,D,20250110,000000,37.6,37.7599,37.4405,37.5347,114490,0
+DDIV.US,D,20250113,000000,37.31,37.8637,37.31,37.8637,6616,0
+DDIV.US,D,20250114,000000,38.06,38.5804,38.06,38.4609,11703,0
+DDIV.US,D,20250115,000000,39.2,39.2,38.86,38.9557,54066,0
+DDIV.US,D,20250116,000000,38.96,39.56,38.96,39.4598,16138,0
+DDIV.US,D,20250117,000000,39.7,39.885,39.6999,39.82,15090,0
+DDIV.US,D,20250121,000000,40.15,40.45,40.15,40.419,14285,0
+DDIV.US,D,20250122,000000,40.23,40.271018,40.04,40.1273,11765,0
+DDIV.US,D,20250123,000000,40.145,40.2934,40.0901,40.2541,141030,0
+DDIV.US,D,20250124,000000,40.33,40.4418,40.31,40.3727,15589,0
+DDIV.US,D,20250127,000000,40.01,40.09,39.5401,39.7846,71399,0
+DDIV.US,D,20250128,000000,39.6301,39.92,39.6301,39.8556,8820,0
+DDIV.US,D,20250129,000000,39.9997,40.1931,39.63,39.692,9492,0
+DDIV.US,D,20250130,000000,39.93,40.26,39.9,40.114,16905,0
+DDIV.US,D,20250131,000000,40.16,40.16,39.67,39.67,3690,0
+DDIV.US,D,20250203,000000,38.99,39.6152,38.99,39.492,8743,0
+DDIV.US,D,20250204,000000,39.284,39.5015,39.26,39.26,17407,0
+DDIV.US,D,20250205,000000,39.33,39.73,39.33,39.73,9857,0
+DDIV.US,D,20250206,000000,39.84,39.85,39.55,39.74,14157,0
+DDIV.US,D,20250207,000000,39.9,39.9,39.545,39.61,5805,0
+DDIV.US,D,20250210,000000,39.48,39.55,39.3321,39.4151,17606,0
+DDIV.US,D,20250211,000000,39.42,39.51,39.14,39.5,12394,0
+DDIV.US,D,20250212,000000,39.14,39.28,39.099,39.19,5155,0
+DDIV.US,D,20250213,000000,39.18,39.86,39.18,39.79,34129,0
+DDIV.US,D,20250214,000000,39.84,40.0699,39.81,39.81,7265,0
+DDIV.US,D,20250218,000000,40,40.285,40,40.2803,4022,0
+DDIV.US,D,20250219,000000,40.1706,40.35,40.13,40.29,18839,0
+DDIV.US,D,20250220,000000,39.96,39.96,39.5048,39.7275,4865,0
+DDIV.US,D,20250221,000000,39.59,39.61,38.88,39.02,9125,0
+DDIV.US,D,20250224,000000,38.98,39.3694,38.87,39.165,7928,0
+DDIV.US,D,20250225,000000,39.15,39.15,38.73,39.0432,5473,0
+DDIV.US,D,20250226,000000,39.1,39.48,39.0824,39.16,6052,0
+DDIV.US,D,20250227,000000,39.31,39.5621,39.0501,39.11,108605,0
+DDIV.US,D,20250228,000000,39.21,39.75,39.14,39.75,46024,0
+DDIV.US,D,20250303,000000,40.0725,40.0725,39.05,39.32,16218,0
+DDIV.US,D,20250304,000000,39.08,39.08,37.9301,38.167,12474,0
+DDIV.US,D,20250305,000000,38.21,38.5,37.8599,38.5,12477,0
+DDIV.US,D,20250306,000000,38.09,38.09,37.3976,37.46,17152,0
+DDIV.US,D,20250307,000000,37.44,37.5376,36.76,37.5027,9152,0
+DDIV.US,D,20250310,000000,37.03,37.1357,36.31,36.6547,22702,0
+DDIV.US,D,20250311,000000,36.81,36.86,36.38,36.5916,12979,0
+DDIV.US,D,20250312,000000,36.6672,36.96,36.56,36.6975,20020,0
+DDIV.US,D,20250313,000000,36.72,36.72,36.13,36.1572,7632,0
+DDIV.US,D,20250314,000000,36.63,37.0531,36.51,37.0179,8141,0
+DDIV.US,D,20250317,000000,37.06,37.71,37.06,37.5916,8453,0
+DDIV.US,D,20250318,000000,37.47,37.55,37.35,37.4145,2832,0
+DDIV.US,D,20250319,000000,37.51,38.025,37.51,37.97,6709,0
+DDIV.US,D,20250320,000000,37.7455,38.06,37.7455,37.86,3438,0
+DDIV.US,D,20250321,000000,37.52,37.74,37.4,37.67,4214,0
+DDIV.US,D,20250324,000000,38.28,38.5957,38.28,38.59,12621,0
+DDIV.US,D,20250325,000000,38.67,38.6747,38.6234,38.64,7520,0
+DDIV.US,D,20250326,000000,38.665,38.665,38.3978,38.5222,2409,0
+DDIV.US,D,20250327,000000,38.18,38.34,37.9399,37.97,107469,0
+DDIV.US,D,20250328,000000,37.84,37.84,37.3699,37.47,17450,0
+DDIV.US,D,20250331,000000,37.13,37.871,37.13,37.77,21903,0
+DDIV.US,D,20250401,000000,37.4506,38.01,37.4506,38,11977,0
+DDIV.US,D,20250402,000000,38.3646,38.6199,38.345,38.57,3682,0
+DDIV.US,D,20250403,000000,37.42,37.42,35.88,35.9,14267,0
+DDIV.US,D,20250404,000000,34.71,34.71,33.43,33.56,95076,0
+DDIV.US,D,20250407,000000,32.4,37.27,32.4,33.44,21312,0
+DDIV.US,D,20250408,000000,34.5288,34.57,32.6699,32.83,55117,0
+DDIV.US,D,20250409,000000,32.36,35.4092,32.0557,35.37,5120,0
+DDIV.US,D,20250410,000000,34.41,34.53,33.63,34.17,9160,0
+DDIV.US,D,20250411,000000,33.8116,34.67,33.76,34.67,2893,0
+DDIV.US,D,20250414,000000,35.2,35.3702,35.13,35.13,1976,0
+DDIV.US,D,20250415,000000,35.37,35.627292,35.29,35.29,5583,0
+DDIV.US,D,20250416,000000,35.0383,35.0383,34.78,34.93,2497,0
+DDIV.US,D,20250417,000000,35.41,35.5974,35.27,35.2773,10070,0
+DDIV.US,D,20250421,000000,34.9648,34.9648,34.0832,34.46,3523,0
+DDIV.US,D,20250422,000000,34.71,35.27,34.71,35.27,1482,0
+DDIV.US,D,20250423,000000,35.77,36.06,35.38,35.49,10571,0
+DDIV.US,D,20250424,000000,35.535,35.95,35.535,35.9125,5491,0
+DDIV.US,D,20250425,000000,35.86,35.86,35.6296,35.82,8768,0
+DDIV.US,D,20250428,000000,35.82,36.08,35.75,36.08,7210,0
+DDIV.US,D,20250429,000000,35.92,36.21,35.78,36.19,7100,0
+DDIV.US,D,20250430,000000,35.52,36.1,35.52,36.1,7197,0
+DDIV.US,D,20250501,000000,36.239,36.3147,36.15,36.18,2438,0
+DDIV.US,D,20250502,000000,36.51,36.935,36.49,36.8802,9623,0
+DDIV.US,D,20250505,000000,36.67,36.92,36.67,36.76,2371,0
+DDIV.US,D,20250506,000000,36.54,36.6865,36.499,36.55,3035,0
+DDIV.US,D,20250507,000000,36.81,36.9688,36.76,36.77,5216,0
+DDIV.US,D,20250508,000000,36.67,36.94,36.5954,36.66,7168,0
+DDIV.US,D,20250509,000000,36.61,36.71,36.59,36.67,3252,0
+DDIV.US,D,20250512,000000,37.21,37.42,37.2,37.36,11129,0
+DDIV.US,D,20250513,000000,37.32,37.39,37.25,37.25,8467,0
+DDIV.US,D,20250514,000000,37.22,37.22,36.96,37.03,14393,0
+DDIV.US,D,20250515,000000,37.23,37.53,37.23,37.53,6757,0
+DDIV.US,D,20250516,000000,37.45,37.89,37.45,37.89,15181,0
+DDIV.US,D,20250519,000000,37.75,37.9382,37.75,37.92,2591,0
+DDIV.US,D,20250520,000000,37.881,37.91,37.76,37.76,8615,0
+DDIV.US,D,20250521,000000,37.53,37.53,36.99,36.99,6858,0
+DDIV.US,D,20250522,000000,36.67,37.03,36.67,36.853,12119,0
+DDIV.US,D,20250523,000000,36.51,37.01,36.51,36.93,20713,0
+DDIV.US,D,20250527,000000,37.23,37.54977,37.13,37.53,176651,0
+DDIV.US,D,20250528,000000,37.4,37.4,37.213,37.213,3113,0
+DDIV.US,D,20250529,000000,37.22,37.41,37.15,37.41,4180,0
+DDIV.US,D,20250530,000000,37.32,37.51,37.32,37.48,1968,0
+DDIV.US,D,20250602,000000,37.2876,37.585,37.2876,37.585,5139,0
+DDIV.US,D,20250603,000000,37.5001,37.67,37.43,37.655,5872,0
+DDIV.US,D,20250604,000000,37.61,37.61,37.31,37.33,1735,0
+DDIV.US,D,20250605,000000,37.3,37.44,37.24,37.37,6955,0
+DDIV.US,D,20250606,000000,37.62,37.74,37.5576,37.71,4878,0
+DDIV.US,D,20250609,000000,37.665,37.7146,37.46,37.5124,4461,0
+DDIV.US,D,20250610,000000,37.5182,37.55,37.47,37.5046,9176,0
+DDIV.US,D,20250611,000000,37.53,37.6043,37.43,37.4774,5731,0
+DDIV.US,D,20250612,000000,37.3,37.59,37.3,37.59,8464,0
+DDIV.US,D,20250613,000000,37.25,37.39,37.1398,37.1398,5809,0
+DDIV.US,D,20250616,000000,37.399,37.505,37.2,37.33,8901,0
+DDIV.US,D,20250617,000000,37.23,37.23,36.965,37.03,4521,0
+DDIV.US,D,20250618,000000,37.1,37.32,37.1,37.1683,6364,0
+DDIV.US,D,20250620,000000,37.33,37.451,37.3012,37.35,20119,0
+DDIV.US,D,20250623,000000,37.645,37.74,37.255,37.74,1897,0
+DDIV.US,D,20250624,000000,37.76,38.055,37.76,38.055,5052,0
+DDIV.US,D,20250625,000000,37.655,37.68,37.53,37.55,4794,0
+DDIV.US,D,20250626,000000,37.591,37.9,37.591,37.9,18044,0
+DDIV.US,D,20250627,000000,37.97,38.1539,37.81,37.94,6387,0
+DDIV.US,D,20250630,000000,38.09,38.2,38,38.2,5607,0
+DDIV.US,D,20250701,000000,38.17,38.39,38.17,38.33,4621,0
+DDIV.US,D,20250702,000000,38.13,38.3409,38.13,38.34,3129,0
+DDIV.US,D,20250703,000000,38.597143,38.6185,38.55,38.6185,1989,0
+DDIV.US,D,20250707,000000,38.67,38.67,38.27,38.3596,4149,0
+DDIV.US,D,20250708,000000,38.24,38.24,38.12,38.144,6700,0
+DDIV.US,D,20250709,000000,38.19,38.19,38.0257,38.12,10414,0
+DDIV.US,D,20250710,000000,38.2,38.3,38.17,38.26,3094,0
+DDIV.US,D,20250711,000000,38.04,38.17,38.04,38.16,4020,0
+DDIV.US,D,20250714,000000,38.4,38.52,38.27,38.52,8317,0
+DDIV.US,D,20250715,000000,38.2665,38.3099,37.9,37.9,15778,0
+DDIV.US,D,20250716,000000,37.9568,38.200717,37.79,38.1792,4629,0
+DDIV.US,D,20250717,000000,38.2424,38.4675,38.165,38.4675,22295,0
+DDIV.US,D,20250718,000000,38.64,38.725,38.6377,38.6882,22264,0
+DDIV.US,D,20250721,000000,38.67,38.79,38.4491,38.4491,1906,0
+DDIV.US,D,20250722,000000,38.46,38.6566,38.46,38.6566,16590,0
+DDIV.US,D,20250723,000000,38.64,38.64,38.45,38.5708,20242,0
+DDIV.US,D,20250724,000000,38.492,38.532,38.3625,38.3625,3974,0
+DDIV.US,D,20250725,000000,38.41,38.5123,38.41,38.5123,595,0
+DDIV.US,D,20250728,000000,38.4,38.4,38.2,38.2314,20224,0
+DDIV.US,D,20250729,000000,38.5244,38.5244,38.41,38.4909,3084,0
+DDIV.US,D,20250730,000000,38.39,38.56,38.2939,38.2939,2815,0
+DDIV.US,D,20250731,000000,38.12,38.55,38.12,38.295,1305,0
+DDIV.US,D,20250801,000000,37.69,38.1,37.69,37.9684,3877,0
+DDIV.US,D,20250804,000000,38.25,38.4594,38.25,38.4594,1897,0
+DDIV.US,D,20250805,000000,38.42,38.55,38.29,38.509,3121,0
+DDIV.US,D,20250806,000000,38.61,38.68,38.4912,38.4912,2854,0
+DDIV.US,D,20250807,000000,38.45,38.45,38.2866,38.3634,1297,0
+DDIV.US,D,20250808,000000,38.53,38.53,38.335,38.3351,1237,0
+DDIV.US,D,20250811,000000,38.36,38.36,38.2578,38.2578,5077,0
+DDIV.US,D,20250812,000000,38.46,38.5956,38.351,38.5956,3257,0
+DDIV.US,D,20250813,000000,38.64,38.9433,38.61,38.9433,2535,0
+DDIV.US,D,20250814,000000,38.7491,38.795,38.7491,38.7899,756,0
+DDIV.US,D,20250815,000000,38.77,38.83,38.64,38.6688,4372,0
+DDIV.US,D,20250818,000000,38.75,38.75,38.5395,38.5395,2029,0
+DDIV.US,D,20250819,000000,38.81,38.819,38.6005,38.66,3651,0
+DDIV.US,D,20250820,000000,38.7668,38.955,38.7668,38.8829,3840,0
+DDIV.US,D,20250821,000000,38.84,38.84,38.7891,38.7891,3686,0
+DDIV.US,D,20250822,000000,39.2101,39.2898,39.2101,39.2822,2261,0
+DDIV.US,D,20250825,000000,39.11,39.1219,39.0501,39.0513,5186,0
+DDIV.US,D,20250826,000000,39.0619,39.1878,39,39.1878,3054,0
+DDIV.US,D,20250827,000000,39.1,39.3409,39.1,39.3409,700,0
+DDIV.US,D,20250828,000000,39.19,39.2431,39.105,39.2431,2989,0
+DDIV.US,D,20250829,000000,39.18,39.23,39.18,39.2272,995,0
+DDIV.US,D,20250902,000000,38.91,39.005,38.82,38.9971,6105,0
+DDIV.US,D,20250903,000000,38.985,39.08,38.87,39.0757,3036,0
+DDIV.US,D,20250904,000000,39.195,39.4261,39.195,39.4261,2812,0
+DDIV.US,D,20250905,000000,39.53,39.53,39.0776,39.2344,18284,0
+DDIV.US,D,20250908,000000,39.0794,39.1616,39,39.1616,1778,0
+DDIV.US,D,20250909,000000,39.2097,39.26,39.08,39.1601,4268,0
+DDIV.US,D,20250910,000000,39.18,39.19,39.14,39.187,1226,0
+DDIV.US,D,20250911,000000,39.6208,39.735,39.6208,39.7296,1291,0
+DDIV.US,D,20250912,000000,39.6,39.7273,39.6,39.6462,6953,0
+DDIV.US,D,20250915,000000,39.69,39.77,39.48,39.4805,7573,0
+DDIV.US,D,20250916,000000,39.3572,39.38,39.12,39.1761,3117,0
+DDIV.US,D,20250917,000000,39.18,39.675,39.18,39.3707,2061,0
+DDIV.US,D,20250918,000000,39.37,39.685,39.37,39.6544,3397,0
+DDIV.US,D,20250919,000000,39.62,39.65,39.54,39.6256,3962,0
+DDIV.US,D,20250922,000000,39.58,39.7206,39.58,39.7206,823,0
+DDIV.US,D,20250923,000000,39.961,39.98,39.87,39.931,7485,0
+DDIV.US,D,20250924,000000,39.9314,40.035856,39.9144,39.9144,4290,0
+DDIV.US,D,20250925,000000,39.6,39.69,39.6,39.64,7424,0
+DDIV.US,D,20250926,000000,39.98,40.07,39.9118,40.045,11490,0
+DDIV.US,D,20250929,000000,40.28,40.28,39.97,40.0803,3528,0
+DDIV.US,D,20250930,000000,40.05,40.22,39.97,40.1921,1512,0
+DDIV.US,D,20251001,000000,40.11,40.1628,40.06,40.0856,1926,0
+DDIV.US,D,20251002,000000,40.14,40.14,39.9135,40.0146,2571,0
+DDIV.US,D,20251003,000000,40.36,40.3949,40.19,40.2169,2627,0
+DDIV.US,D,20251006,000000,40.35,40.35,40.06,40.0883,577,0
+DDIV.US,D,20251007,000000,40.21,40.21,39.99,40.0303,7808,0
+DDIV.US,D,20251008,000000,40.04,40.0975,39.97,40.0584,1165,0
+DDIV.US,D,20251009,000000,39.7794,39.7794,39.6604,39.6604,2398,0
+DDIV.US,D,20251010,000000,39.36,39.36,38.9367,38.9367,3569,0
+DDIV.US,D,20251013,000000,39.22,39.33,39.065,39.2731,15270,0
+DDIV.US,D,20251014,000000,38.98,39.67,38.98,39.5867,12156,0
+DDIV.US,D,20251015,000000,39.77,39.77,39.5,39.6015,4028,0
+DDIV.US,D,20251016,000000,39.5,39.5,38.8,38.8118,5431,0
+DDIV.US,D,20251017,000000,38.8899,39.0456,38.8899,39.0456,1674,0
+DDIV.US,D,20251020,000000,39.445,39.62,39.415,39.5627,1042,0
+DDIV.US,D,20251021,000000,39.725,39.75,39.5994,39.5994,2761,0
+DDIV.US,D,20251022,000000,39.56,39.69,39.25,39.4143,2164,0
+DDIV.US,D,20251023,000000,39.522,39.522,39.3531,39.3531,374,0
+DDIV.US,D,20251024,000000,39.57,39.85,39.57,39.61,8341,0
+DDIV.US,D,20251027,000000,39.89,39.89,39.68,39.7713,2748,0
+DDIV.US,D,20251028,000000,39.67,39.68,39.4409,39.4409,5216,0
+DDIV.US,D,20251029,000000,39.32,39.48,39.08,39.1867,2700,0
+DDIV.US,D,20251030,000000,39.68,39.829,39.4,39.4134,16517,0
+DDIV.US,D,20251031,000000,39.22,39.43,39.22,39.3575,3391,0
+DDIV.US,D,20251103,000000,38.95,39.2747,38.95,39.2747,2446,0
+DDIV.US,D,20251104,000000,38.75,39.21,38.75,38.9924,2614,0
+DDIV.US,D,20251105,000000,39.1198,39.58,39.1198,39.4186,1706,0
+DDIV.US,D,20251106,000000,39.49,39.49,39.3094,39.3094,4985,0
+DDIV.US,D,20251107,000000,39.25,39.7148,39.1325,39.7148,5765,0
+DDIV.US,D,20251110,000000,40.04,40.2365,39.83,40.1334,11464,0
+DDIV.US,D,20251111,000000,40.1,40.2833,40.1,40.1908,2831,0
+DDIV.US,D,20251112,000000,40.54,40.65,40.51,40.526,7360,0
+DDIV.US,D,20251113,000000,40.251,40.251,39.7,39.797,5023,0
+DDIV.US,D,20251114,000000,39.5,39.82,39.5,39.7017,8508,0
+DDIV.US,D,20251117,000000,39.675,39.68,38.9388,38.9388,5227,0
+DDIV.US,D,20251118,000000,38.8351,39.13,38.8351,39.0452,10142,0
+DDIV.US,D,20251119,000000,39.2,39.218,39.113,39.1805,2241,0
+DDIV.US,D,20251120,000000,39.87,39.87,38.6916,38.6916,3079,0
+DDIV.US,D,20251121,000000,38.82,39.46,38.82,39.3245,4748,0
+DDIV.US,D,20251124,000000,39.39,39.729,39.39,39.6187,6292,0
+DDIV.US,D,20251125,000000,39.87,40.2599,39.5574,40.1742,4104,0
+DDIV.US,D,20251126,000000,40.455,40.73,40.455,40.5919,3838,0
+DDIV.US,D,20251128,000000,40.71,40.8213,40.71,40.8213,1011,0
+DDIV.US,D,20251201,000000,40.69,40.836,40.63,40.6371,3069,0
+DDIV.US,D,20251202,000000,40.61,40.66,40.4701,40.5144,72766,0
+DDIV.US,D,20251203,000000,40.51,41.1199,40.51,41.0806,14430,0
+DDIV.US,D,20251204,000000,41.15,41.435,41.15,41.3756,2371,0
+DDIV.US,D,20251205,000000,41.49,41.6,41.4534,41.4534,4639,0
+DDIV.US,D,20251208,000000,41.38,41.38,41.31,41.3268,928,0
+DDIV.US,D,20251209,000000,41.31,41.6599,41.31,41.3622,11239,0
+DDIV.US,D,20251210,000000,41.48,42.2368,41.46,42.1243,115722,0
+DDIV.US,D,20251211,000000,42.18,42.58,42.18,42.4897,7548,0
+DDIV.US,D,20251212,000000,42.36,42.36,41.59,41.6721,7140,0
+DDIV.US,D,20251215,000000,41.95,41.95,41.7065,41.7333,5310,0
+DDIV.US,D,20251216,000000,41.63,41.63,41.34,41.5061,2658,0
+DDIV.US,D,20251217,000000,41.59,41.72,41.28,41.3319,7222,0
+DDIV.US,D,20251218,000000,41.74,41.88,41.55,41.5804,91299,0
+DDIV.US,D,20251219,000000,41.77,41.83,41.73,41.7384,5007,0
+DDIV.US,D,20251222,000000,41.92,42.23,41.92,42.1596,4572,0
+DDIV.US,D,20251223,000000,42.15,42.25,42.15,42.198,5723,0
+DDIV.US,D,20251224,000000,42.36,42.37,42.3322,42.3322,3521,0
+DDIV.US,D,20251226,000000,42.32,42.32,42.1601,42.3131,4683,0
+DDIV.US,D,20251229,000000,42.06,42.0962,42.0511,42.0511,2361,0
+DDIV.US,D,20251230,000000,42.03,42.03,41.9191,41.9191,7055,0
+DDIV.US,D,20251231,000000,41.92,41.92,41.5399,41.5399,2115,0
+DDIV.US,D,20260102,000000,41.6756,42.18,41.6756,42.1323,6888,0
+DDIV.US,D,20260105,000000,42.73,42.905,42.695,42.7166,3922,0
+DDIV.US,D,20260106,000000,42.7501,43.05,42.73,43.0349,2746,0
+DDIV.US,D,20260107,000000,42.6556,42.67,42.38,42.4041,9443,0
+DDIV.US,D,20260108,000000,42.3409,42.78,42.3409,42.6646,9950,0
+DDIV.US,D,20260109,000000,42.87,42.91,42.7,42.769,5922,0
+DDIV.US,D,20260112,000000,42.47,42.72,42.47,42.72,6296,0
+DDIV.US,D,20260113,000000,42.76,42.8,42.64,42.6841,4014,0
+DDIV.US,D,20260114,000000,42.54,42.6963,42.4555,42.6963,2395,0
+DDIV.US,D,20260115,000000,43.03,43.31,43.0101,43.1655,9081,0
+DDIV.US,D,20260116,000000,43.18,43.37,43.18,43.2665,8077,0
+DDIV.US,D,20260120,000000,42.54,42.8901,42.2,42.2037,5254,0
+DDIV.US,D,20260121,000000,42.93,43.0585,42.694,42.8605,3662,0
+DDIV.US,D,20260122,000000,43.26,43.2699,42.84,42.9086,4334,0
+DDIV.US,D,20260123,000000,42.77,42.77,42.31,42.4505,3478,0
+DDIV.US,D,20260126,000000,42.66,42.72,42.54,42.6338,4596,0
+DDIV.US,D,20260127,000000,42.55,42.86,42.55,42.7828,3161,0
+DDIV.US,D,20260128,000000,42.78,42.9,42.77,42.8715,83342,0
+DDIV.US,D,20260129,000000,43.27,43.27,42.68,42.9686,19795,0
+DDIV.US,D,20260130,000000,42.51,42.72,42.3901,42.7053,3523,0
+DDIV.US,D,20260202,000000,42.83,43.24,42.72,43.2184,7306,0
+DDIV.US,D,20260203,000000,43.47,43.47,42.73,43.1375,5737,0
+DDIV.US,D,20260204,000000,43.2406,43.3599,42.78,43.206,5766,0
+DDIV.US,D,20260205,000000,42.73,42.73,42.2,42.5347,23651,0
+DDIV.US,D,20260206,000000,43.09,43.97,43.09,43.9191,2399,0
+DDIV.US,D,20260209,000000,44.3599,44.3599,44.26,44.2756,2036,0
+DDIV.US,D,20260210,000000,44.0301,44.0301,43.8517,43.894,1304,0
+DDIV.US,D,20260211,000000,44.31,44.31,43.53,43.575,15931,0
+DDIV.US,D,20260212,000000,43.82,44.02,42.29,42.6087,7619,0
+DDIV.US,D,20260213,000000,43.11,43.1421,42.99,43.1421,3867,0
+DDIV.US,D,20260217,000000,43.11,43.1418,42.8093,43.063,4637,0
+DDIV.US,D,20260218,000000,43.58,43.71,43.46,43.462,3073,0
diff --git a/daily/us/nasdaq etfs/dfgx.us.txt b/daily/us/nasdaq etfs/dfgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fadea4112b5c019fe997bd9ca05b5717cc9ec22e
--- /dev/null
+++ b/daily/us/nasdaq etfs/dfgx.us.txt	
@@ -0,0 +1,569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFGX.US,D,20231110,000000,50.2485,50.255,50.215,50.255,689,0
+DFGX.US,D,20231113,000000,50.3284,50.39,50.3284,50.35,6072,0
+DFGX.US,D,20231114,000000,50.74,50.82,50.74,50.78,233473,0
+DFGX.US,D,20231115,000000,50.67,50.67,50.654,50.656,5964,0
+DFGX.US,D,20231116,000000,50.8,51,50.715,50.83,30376,0
+DFGX.US,D,20231117,000000,50.9225,50.94,50.895,50.935,40692,0
+DFGX.US,D,20231120,000000,50.88,51.04,50.87,50.95,22252,0
+DFGX.US,D,20231121,000000,51.03,51.17,50.9786,50.9984,35992,0
+DFGX.US,D,20231122,000000,51.0681,51.0689,50.88,50.91,6653,0
+DFGX.US,D,20231124,000000,50.82,50.84,50.8,50.81,5941,0
+DFGX.US,D,20231127,000000,50.875,51.07,50.875,51.0021,24245,0
+DFGX.US,D,20231128,000000,51.04,51.18,51.04,51.13,12717,0
+DFGX.US,D,20231129,000000,51.428,51.45,51.38,51.415,12274,0
+DFGX.US,D,20231130,000000,51.225,51.39,51.225,51.2564,18134,0
+DFGX.US,D,20231201,000000,51.37,51.6297,51.37,51.56,19594,0
+DFGX.US,D,20231204,000000,51.57,51.63,51.54,51.5841,19672,0
+DFGX.US,D,20231205,000000,51.8184,51.93,51.8184,51.8874,10147,0
+DFGX.US,D,20231206,000000,52,52.145,52,52.095,10380,0
+DFGX.US,D,20231207,000000,51.938,52.06,51.92,52.0047,5054,0
+DFGX.US,D,20231208,000000,51.745,51.84,51.66,51.66,28338,0
+DFGX.US,D,20231211,000000,51.755,51.82,51.71,51.805,17284,0
+DFGX.US,D,20231212,000000,51.89,52.05,51.89,51.9581,8304,0
+DFGX.US,D,20231213,000000,52.13,52.4195,52.13,52.3871,10521,0
+DFGX.US,D,20231214,000000,52.46,52.52,52.445,52.4962,17673,0
+DFGX.US,D,20231215,000000,52.73,52.73,52.62,52.62,20997,0
+DFGX.US,D,20231218,000000,52.5993,52.62,52.558,52.585,104791,0
+DFGX.US,D,20231219,000000,52.52,52.6093,52.52,52.565,21063,0
+DFGX.US,D,20231220,000000,52.78,52.82,52.73,52.805,20174,0
+DFGX.US,D,20231221,000000,52.89,52.89,52.75,52.7612,11544,0
+DFGX.US,D,20231222,000000,52.825,52.85,52.73,52.77,36096,0
+DFGX.US,D,20231226,000000,52.72,52.7699,52.72,52.7406,9692,0
+DFGX.US,D,20231227,000000,52.96,53.0696,52.95,53.05,29251,0
+DFGX.US,D,20231228,000000,52.885,52.95,52.884,52.8913,9934,0
+DFGX.US,D,20231229,000000,52.77,53.2266,52.75,52.775,163503,0
+DFGX.US,D,20240102,000000,52.5886,52.71,52.53,52.575,57817,0
+DFGX.US,D,20240103,000000,52.47,52.7,52.44,52.655,128903,0
+DFGX.US,D,20240104,000000,52.3724,52.5035,52.324,52.3249,167257,0
+DFGX.US,D,20240105,000000,52.21,52.34,52.21,52.295,42937,0
+DFGX.US,D,20240108,000000,52.3099,52.5,52.29,52.3768,41229,0
+DFGX.US,D,20240109,000000,52.35,52.4,52.2919,52.34,119003,0
+DFGX.US,D,20240110,000000,52.4,52.51,52.24,52.2594,39540,0
+DFGX.US,D,20240111,000000,52.37,52.51,52.3,52.49,23525,0
+DFGX.US,D,20240112,000000,52.66,52.66,52.5063,52.5499,31221,0
+DFGX.US,D,20240116,000000,52.48,52.48,52.28,52.31,38120,0
+DFGX.US,D,20240117,000000,52.0931,52.16,52.045,52.06,23164,0
+DFGX.US,D,20240118,000000,52.08,52.29,51.99,52.105,97094,0
+DFGX.US,D,20240119,000000,52.06,52.15,52.0314,52.08,47376,0
+DFGX.US,D,20240122,000000,52.24,52.24,52.12,52.1942,106767,0
+DFGX.US,D,20240123,000000,52.13,52.15,51.99,52.0251,273006,0
+DFGX.US,D,20240124,000000,52.24,52.24,52.04,52.04,79323,0
+DFGX.US,D,20240125,000000,52.24,52.29,52.185,52.2748,83588,0
+DFGX.US,D,20240126,000000,52.24,52.2899,52.12,52.1723,158972,0
+DFGX.US,D,20240129,000000,52.39,52.49,52.33,52.48,83099,0
+DFGX.US,D,20240130,000000,52.45,52.4782,52.335,52.461,45279,0
+DFGX.US,D,20240131,000000,52.6741,52.7079,52.59,52.627,45049,0
+DFGX.US,D,20240201,000000,52.725,52.8272,52.71,52.815,49104,0
+DFGX.US,D,20240202,000000,52.66,52.66,52.46,52.51,66959,0
+DFGX.US,D,20240205,000000,52.36,52.36,52.25,52.3199,50874,0
+DFGX.US,D,20240206,000000,52.32,52.48,52.3101,52.45,39504,0
+DFGX.US,D,20240207,000000,52.45,52.4699,52.3661,52.3899,53105,0
+DFGX.US,D,20240208,000000,52.3547,52.37,52.31,52.3566,88518,0
+DFGX.US,D,20240209,000000,52.3,52.35,52.22,52.335,32181,0
+DFGX.US,D,20240212,000000,52.53,52.53,52.335,52.3567,15082,0
+DFGX.US,D,20240213,000000,52.31,52.31,52.0842,52.12,20211,0
+DFGX.US,D,20240214,000000,52.27,52.43,52.23,52.4018,51320,0
+DFGX.US,D,20240215,000000,52.54,52.5592,52.43,52.4898,107556,0
+DFGX.US,D,20240216,000000,52.31,52.42,52.3,52.3627,35619,0
+DFGX.US,D,20240220,000000,52.41,52.4897,52.41,52.4446,22268,0
+DFGX.US,D,20240221,000000,52.39,52.39,52.29,52.29,27799,0
+DFGX.US,D,20240222,000000,52.44,52.535,52.42,52.43,21574,0
+DFGX.US,D,20240223,000000,52.65,52.68,52.56,52.63,20530,0
+DFGX.US,D,20240226,000000,52.59,52.61,52.5,52.505,70518,0
+DFGX.US,D,20240227,000000,52.51,52.51,52.39,52.4284,41010,0
+DFGX.US,D,20240228,000000,52.35,52.5,52.35,52.35,75165,0
+DFGX.US,D,20240229,000000,52.4593,52.56,52.4593,52.5319,56210,0
+DFGX.US,D,20240301,000000,52.406,52.63,52.406,52.61,43914,0
+DFGX.US,D,20240304,000000,52.6,52.61,52.56,52.5895,34466,0
+DFGX.US,D,20240305,000000,52.83,52.84,52.78,52.79,66454,0
+DFGX.US,D,20240306,000000,52.85,52.9099,52.82,52.865,94322,0
+DFGX.US,D,20240307,000000,52.96,53.12,52.8729,52.96,182181,0
+DFGX.US,D,20240308,000000,53.05,53.39,53.005,53.02,100825,0
+DFGX.US,D,20240311,000000,52.99,53,52.83,52.84,57812,0
+DFGX.US,D,20240312,000000,52.955,52.96,52.89,52.9359,43834,0
+DFGX.US,D,20240313,000000,53.02,53.02,52.8964,52.9158,79102,0
+DFGX.US,D,20240314,000000,52.765,52.77,52.65,52.6893,45867,0
+DFGX.US,D,20240315,000000,52.6699,52.7097,52.6517,52.69,75801,0
+DFGX.US,D,20240318,000000,52.7126,52.72,52.65,52.6802,16459,0
+DFGX.US,D,20240319,000000,52.605,52.65,52.6,52.625,22140,0
+DFGX.US,D,20240320,000000,52.6841,52.775,52.67,52.7454,30941,0
+DFGX.US,D,20240321,000000,52.92,52.92,52.72,52.76,18516,0
+DFGX.US,D,20240322,000000,52.95,52.97,52.8708,52.905,316499,0
+DFGX.US,D,20240325,000000,52.96,52.96,52.8,52.81,52397,0
+DFGX.US,D,20240326,000000,52.845,52.8999,52.82,52.8695,34602,0
+DFGX.US,D,20240327,000000,53.14,53.14,52.94,53.0053,32668,0
+DFGX.US,D,20240328,000000,53.0198,53.06,52.99,53.0144,126831,0
+DFGX.US,D,20240401,000000,52.9799,53.1,52.81,52.825,26986,0
+DFGX.US,D,20240402,000000,52.68,52.7299,52.6699,52.7059,28128,0
+DFGX.US,D,20240403,000000,52.6994,52.8198,52.665,52.81,48470,0
+DFGX.US,D,20240404,000000,53.04,53.04,52.9153,52.9957,59164,0
+DFGX.US,D,20240405,000000,52.72,52.84,52.72,52.75,11478,0
+DFGX.US,D,20240408,000000,52.7128,52.769,52.6928,52.73,33268,0
+DFGX.US,D,20240409,000000,52.83,52.92,52.83,52.8978,30042,0
+DFGX.US,D,20240410,000000,52.8,52.8,52.5882,52.62,20455,0
+DFGX.US,D,20240411,000000,52.6063,52.6063,52.43,52.525,14162,0
+DFGX.US,D,20240412,000000,52.76,52.7688,52.63,52.68,35137,0
+DFGX.US,D,20240415,000000,52.47,52.48,52.39,52.4234,25197,0
+DFGX.US,D,20240416,000000,52.19,52.2423,52.09,52.1627,72086,0
+DFGX.US,D,20240417,000000,52.2078,52.2999,52.195,52.25,59506,0
+DFGX.US,D,20240418,000000,52.23,52.25,52.1201,52.15,422088,0
+DFGX.US,D,20240419,000000,52.26,52.37,52.26,52.26,818611,0
+DFGX.US,D,20240422,000000,52.2648,52.36,52.26,52.335,15939,0
+DFGX.US,D,20240423,000000,52.36,52.405,52.2636,52.315,28845,0
+DFGX.US,D,20240424,000000,52.21,52.21,52.0101,52.03,15089,0
+DFGX.US,D,20240425,000000,51.8799,51.98,51.8706,51.955,24325,0
+DFGX.US,D,20240426,000000,52.09,52.14,51.94,52,302063,0
+DFGX.US,D,20240429,000000,52.18,52.18,52.08,52.11,42976,0
+DFGX.US,D,20240430,000000,51.94,52.18,51.94,52.04,35475,0
+DFGX.US,D,20240501,000000,52.15,52.33,52.03,52.03,46671,0
+DFGX.US,D,20240502,000000,52.25,52.32,52.2,52.28,37659,0
+DFGX.US,D,20240503,000000,52.5,52.5,52.37,52.43,21948,0
+DFGX.US,D,20240506,000000,52.39,52.5192,52.39,52.49,22184,0
+DFGX.US,D,20240507,000000,52.68,52.69,52.59,52.61,289650,0
+DFGX.US,D,20240508,000000,52.58,52.6022,52.54,52.5623,19053,0
+DFGX.US,D,20240509,000000,52.47,52.5681,52.44,52.53,15659,0
+DFGX.US,D,20240510,000000,52.5,52.5196,52.42,52.46,35236,0
+DFGX.US,D,20240513,000000,52.45,52.52,52.32,52.45,35729,0
+DFGX.US,D,20240514,000000,52.55,52.55,52.32,52.41,23816,0
+DFGX.US,D,20240515,000000,52.7101,52.8299,52.54,52.77,17034,0
+DFGX.US,D,20240516,000000,52.75,52.8581,52.71,52.71,29049,0
+DFGX.US,D,20240517,000000,52.62,52.6499,52.51,52.51,17145,0
+DFGX.US,D,20240520,000000,52.55,52.55,52.44,52.5,94116,0
+DFGX.US,D,20240521,000000,52.61,52.63,52.56,52.59,36904,0
+DFGX.US,D,20240522,000000,52.44,52.48,52.38,52.42,39035,0
+DFGX.US,D,20240523,000000,52.44,52.44,52.31,52.3302,20130,0
+DFGX.US,D,20240524,000000,52.33,52.3896,52.32,52.38,12206,0
+DFGX.US,D,20240528,000000,52.45,52.45,52.24,52.26,18325,0
+DFGX.US,D,20240529,000000,52.07,52.0995,51.94,51.97,27253,0
+DFGX.US,D,20240530,000000,52.13,52.245,52.07,52.11,29529,0
+DFGX.US,D,20240531,000000,52.24,52.26,52.13,52.26,8356,0
+DFGX.US,D,20240603,000000,52.3399,52.4494,52.305,52.38,18397,0
+DFGX.US,D,20240604,000000,52.59,52.64,52.558,52.605,20801,0
+DFGX.US,D,20240605,000000,52.63,52.6699,52.5125,52.6575,32909,0
+DFGX.US,D,20240606,000000,52.6,52.72,52.26,52.59,170945,0
+DFGX.US,D,20240607,000000,52.34,52.47,52.34,52.38,14362,0
+DFGX.US,D,20240610,000000,52.22,52.2399,52.1601,52.18,20396,0
+DFGX.US,D,20240611,000000,52.1,52.31,52.1,52.23,64122,0
+DFGX.US,D,20240612,000000,52.585,52.63,52.51,52.5456,14560,0
+DFGX.US,D,20240613,000000,52.5899,52.71,52.565,52.66,7454,0
+DFGX.US,D,20240614,000000,52.84,52.8591,52.76,52.81,36444,0
+DFGX.US,D,20240617,000000,52.66,52.73,52.6001,52.65,33239,0
+DFGX.US,D,20240618,000000,52.8,52.8573,52.7669,52.8,19967,0
+DFGX.US,D,20240620,000000,52.71,52.78,52.6841,52.75,19777,0
+DFGX.US,D,20240621,000000,52.76,52.81,52.7201,52.73,13679,0
+DFGX.US,D,20240624,000000,52.77,52.8795,52.73,52.8314,28570,0
+DFGX.US,D,20240625,000000,52.73,52.8299,52.73,52.77,31026,0
+DFGX.US,D,20240626,000000,52.63,52.64,52.56,52.5888,42361,0
+DFGX.US,D,20240627,000000,52.63,52.76,52.625,52.69,48551,0
+DFGX.US,D,20240628,000000,52.6,52.68,52.46,52.53,19752,0
+DFGX.US,D,20240701,000000,52.425,52.49,52.34,52.37,29671,0
+DFGX.US,D,20240702,000000,52.5063,52.5899,52.48,52.51,17572,0
+DFGX.US,D,20240703,000000,52.57,52.76,52.5548,52.7,26655,0
+DFGX.US,D,20240705,000000,52.8,52.8234,52.67,52.67,22129,0
+DFGX.US,D,20240708,000000,52.83,52.87,52.81,52.835,27275,0
+DFGX.US,D,20240709,000000,52.81,52.81,52.68,52.765,47773,0
+DFGX.US,D,20240710,000000,52.76,52.89,52.76,52.84,32922,0
+DFGX.US,D,20240711,000000,53.03,53.06,52.99,53.0241,29103,0
+DFGX.US,D,20240712,000000,52.95,53.03,52.95,52.97,153127,0
+DFGX.US,D,20240715,000000,53.1,53.1,52.97,52.9904,46534,0
+DFGX.US,D,20240716,000000,52.7999,52.86,52.755,52.85,44491,0
+DFGX.US,D,20240717,000000,52.89,52.89,52.7533,52.82,47640,0
+DFGX.US,D,20240718,000000,52.8001,52.94,52.74,52.775,91591,0
+DFGX.US,D,20240719,000000,52.7,52.7299,52.64,52.68,34093,0
+DFGX.US,D,20240722,000000,52.7042,52.7399,52.53,52.6,73017,0
+DFGX.US,D,20240723,000000,52.6959,52.87,52.6959,52.7709,24841,0
+DFGX.US,D,20240724,000000,52.7394,52.76,52.66,52.66,88030,0
+DFGX.US,D,20240725,000000,52.8,52.88,52.715,52.7447,88470,0
+DFGX.US,D,20240726,000000,52.74,52.93,52.74,52.84,42821,0
+DFGX.US,D,20240729,000000,53.03,53.03,52.96,52.9891,27243,0
+DFGX.US,D,20240730,000000,53.08,53.09,53.0249,53.06,51079,0
+DFGX.US,D,20240731,000000,53.37,53.5,53.18,53.3295,30452,0
+DFGX.US,D,20240801,000000,53.39,53.58,53.368,53.4045,16417,0
+DFGX.US,D,20240802,000000,53.62,53.665,53.55,53.66,32834,0
+DFGX.US,D,20240805,000000,53.5,53.79,53.5,53.68,56402,0
+DFGX.US,D,20240806,000000,53.64,53.64,53.46,53.46,322314,0
+DFGX.US,D,20240807,000000,53.23,53.37,53.21,53.24,56507,0
+DFGX.US,D,20240808,000000,53.27,53.37,53.2501,53.3629,83569,0
+DFGX.US,D,20240809,000000,53.51,53.53,53.4708,53.51,46203,0
+DFGX.US,D,20240812,000000,53.45,53.5496,53.41,53.52,34604,0
+DFGX.US,D,20240813,000000,53.57,53.68,53.555,53.66,41167,0
+DFGX.US,D,20240814,000000,53.652,53.825,53.652,53.79,35775,0
+DFGX.US,D,20240815,000000,53.525,53.76,53.5127,53.54,55233,0
+DFGX.US,D,20240816,000000,53.612,53.73,53.6001,53.695,28759,0
+DFGX.US,D,20240819,000000,53.62,53.6677,53.6077,53.65,39745,0
+DFGX.US,D,20240820,000000,53.6501,53.73,53.65,53.7,62130,0
+DFGX.US,D,20240821,000000,53.71,53.87,53.7,53.79,60029,0
+DFGX.US,D,20240822,000000,53.74,53.75,53.6245,53.675,29699,0
+DFGX.US,D,20240823,000000,53.71,53.825,53.67,53.76,32823,0
+DFGX.US,D,20240826,000000,53.79,53.83,53.709,53.73,52063,0
+DFGX.US,D,20240827,000000,53.58,53.65,53.55,53.6,46340,0
+DFGX.US,D,20240828,000000,53.62,53.67,53.57,53.58,47347,0
+DFGX.US,D,20240829,000000,53.55,53.6385,53.55,53.6,41650,0
+DFGX.US,D,20240830,000000,53.7,53.84,53.41,53.65,100113,0
+DFGX.US,D,20240903,000000,53.57,53.87,53.57,53.715,80498,0
+DFGX.US,D,20240904,000000,53.78,53.89,53.76,53.87,33834,0
+DFGX.US,D,20240905,000000,53.79,53.92,53.79,53.905,33896,0
+DFGX.US,D,20240906,000000,53.94,54.06,53.87,53.905,31001,0
+DFGX.US,D,20240909,000000,53.91,54.0386,53.91,54,24232,0
+DFGX.US,D,20240910,000000,53.98,54.15,53.96,54.13,35266,0
+DFGX.US,D,20240911,000000,54.04,54.26,54.03,54.18,43805,0
+DFGX.US,D,20240912,000000,54.13,54.16,54.06,54.11,25384,0
+DFGX.US,D,20240913,000000,54.1799,54.23,54.15,54.215,46194,0
+DFGX.US,D,20240916,000000,54.23,54.36,54.21,54.32,32867,0
+DFGX.US,D,20240917,000000,54.29,54.34,54.2001,54.255,56319,0
+DFGX.US,D,20240918,000000,54.043128,54.24,54.043128,54.12,21635,0
+DFGX.US,D,20240919,000000,54.05,54.1,54.04,54.075,15603,0
+DFGX.US,D,20240920,000000,53.99,54.0799,53.99,54.03,16048,0
+DFGX.US,D,20240923,000000,53.9432,54.08,53.8887,54.04,16868,0
+DFGX.US,D,20240924,000000,53.99,54.33,53.99,54.25,107014,0
+DFGX.US,D,20240925,000000,54.04,54.17,54.005,54.03,71567,0
+DFGX.US,D,20240926,000000,54.09,54.09,53.97,53.97,34158,0
+DFGX.US,D,20240927,000000,53.98,54.18,53.98,54.14,43216,0
+DFGX.US,D,20240930,000000,54.0901,54.19,54.06,54.11,33593,0
+DFGX.US,D,20241001,000000,54.39,54.48,54.31,54.31,40234,0
+DFGX.US,D,20241002,000000,54.34,54.34,54.1601,54.24,39156,0
+DFGX.US,D,20241003,000000,54.23,54.23,54.05,54.09,28957,0
+DFGX.US,D,20241004,000000,53.9191,53.96,53.73,53.845,44206,0
+DFGX.US,D,20241007,000000,53.79,53.86,53.73,53.7746,51932,0
+DFGX.US,D,20241008,000000,53.7199,53.845,53.66,53.79,52932,0
+DFGX.US,D,20241009,000000,53.71,53.86,53.69,53.71,54133,0
+DFGX.US,D,20241010,000000,53.68,54.01,53.65,53.79,51278,0
+DFGX.US,D,20241011,000000,53.71,53.8598,53.71,53.79,318667,0
+DFGX.US,D,20241014,000000,53.75,53.82,53.71,53.77,64713,0
+DFGX.US,D,20241015,000000,53.95,54.03,53.9,53.9,490227,0
+DFGX.US,D,20241016,000000,54.1,54.166109,54.1,54.1151,70619,0
+DFGX.US,D,20241017,000000,54.11,54.11,54.004,54.03,79460,0
+DFGX.US,D,20241018,000000,54.13,54.16,54.1,54.155,56685,0
+DFGX.US,D,20241021,000000,53.93,53.93,53.81,53.81,54818,0
+DFGX.US,D,20241022,000000,53.81,53.84,53.7201,53.82,24726,0
+DFGX.US,D,20241023,000000,53.73,53.81,53.6901,53.74,31273,0
+DFGX.US,D,20241024,000000,53.8,54,53.8,53.89,44179,0
+DFGX.US,D,20241025,000000,53.92,53.96,53.69,53.69,57089,0
+DFGX.US,D,20241028,000000,53.89,53.92,53.8,53.9,54971,0
+DFGX.US,D,20241029,000000,53.69,53.86,53.68,53.77,54789,0
+DFGX.US,D,20241030,000000,53.79,53.97,53.52,53.52,49219,0
+DFGX.US,D,20241031,000000,53.43,53.63,53.385,53.56,38734,0
+DFGX.US,D,20241101,000000,53.6799,53.68,53.53,53.53,48859,0
+DFGX.US,D,20241104,000000,53.85,53.85,53.48,53.66,84422,0
+DFGX.US,D,20241105,000000,53.59,53.71,53.53,53.63,36477,0
+DFGX.US,D,20241106,000000,53.43,53.61,53.4173,53.53,50959,0
+DFGX.US,D,20241107,000000,53.4748,53.62,53.47,53.58,27413,0
+DFGX.US,D,20241108,000000,53.7099,53.85,53.664,53.81,32334,0
+DFGX.US,D,20241111,000000,53.7754,53.9,53.7486,53.79,26058,0
+DFGX.US,D,20241112,000000,53.765,53.7988,53.52,53.6,73915,0
+DFGX.US,D,20241113,000000,53.75,53.82,53.5677,53.64,93482,0
+DFGX.US,D,20241114,000000,53.71,53.91,53.6501,53.72,94012,0
+DFGX.US,D,20241115,000000,53.7,53.85,53.61,53.81,40854,0
+DFGX.US,D,20241118,000000,53.57,53.83,53.56,53.755,56039,0
+DFGX.US,D,20241119,000000,52.86,52.99,52.855,52.88,44775,0
+DFGX.US,D,20241120,000000,52.77,52.91,52.7049,52.81,50351,0
+DFGX.US,D,20241121,000000,52.92,52.92,52.8,52.825,63780,0
+DFGX.US,D,20241122,000000,52.98,53.0399,52.93,53,62194,0
+DFGX.US,D,20241125,000000,53.26,53.28,53.16,53.2408,56899,0
+DFGX.US,D,20241126,000000,53.22,53.2699,53.1,53.1866,116862,0
+DFGX.US,D,20241127,000000,53.3499,53.46,53.31,53.3717,72459,0
+DFGX.US,D,20241129,000000,53.57,53.69,53.5,53.655,37009,0
+DFGX.US,D,20241202,000000,53.98,54.03,53.6156,53.78,55339,0
+DFGX.US,D,20241203,000000,53.74,53.9099,53.68,53.68,77423,0
+DFGX.US,D,20241204,000000,53.89,53.89,53.71,53.845,48357,0
+DFGX.US,D,20241205,000000,53.75,53.84,53.7498,53.78,54735,0
+DFGX.US,D,20241206,000000,53.9,53.98,53.8406,53.9085,63937,0
+DFGX.US,D,20241209,000000,53.8862,53.9,53.82,53.83,55668,0
+DFGX.US,D,20241210,000000,53.9,53.9,53.8,53.865,77631,0
+DFGX.US,D,20241211,000000,53.93,53.98,53.8112,53.825,67841,0
+DFGX.US,D,20241212,000000,53.67,53.72,53.56,53.56,61394,0
+DFGX.US,D,20241213,000000,53.58,53.58,53.46,53.52,80573,0
+DFGX.US,D,20241216,000000,53.5,53.6,53.48,53.5,89064,0
+DFGX.US,D,20241217,000000,52.6,52.705,52.57,52.57,120826,0
+DFGX.US,D,20241218,000000,52.57,52.76,52.38,52.395,72622,0
+DFGX.US,D,20241219,000000,52.28,52.38,52.25,52.32,124763,0
+DFGX.US,D,20241220,000000,52.39,52.59,52.3401,52.47,145609,0
+DFGX.US,D,20241223,000000,52.32,52.63,52.32,52.41,102648,0
+DFGX.US,D,20241224,000000,52.23,52.44,52.23,52.38,29340,0
+DFGX.US,D,20241226,000000,52.31,52.48,52.3,52.47,62792,0
+DFGX.US,D,20241227,000000,52.3,52.35,52.22,52.25,97843,0
+DFGX.US,D,20241230,000000,52.33,52.52,52.301,52.38,99788,0
+DFGX.US,D,20241231,000000,52.47,52.49,52.32,52.32,95222,0
+DFGX.US,D,20250102,000000,52.42,52.5,52.315,52.36,70136,0
+DFGX.US,D,20250103,000000,52.36,52.5,52.254,52.31,124159,0
+DFGX.US,D,20250106,000000,52.22,52.33,52.1201,52.1979,84796,0
+DFGX.US,D,20250107,000000,52.19,52.21,52.0501,52.1096,103198,0
+DFGX.US,D,20250108,000000,51.94,52.0691,51.88,51.985,127909,0
+DFGX.US,D,20250110,000000,51.77,51.81,51.6796,51.7,47988,0
+DFGX.US,D,20250113,000000,51.7,51.745,51.6401,51.7,76320,0
+DFGX.US,D,20250114,000000,51.6,51.73,51.558,51.5804,118762,0
+DFGX.US,D,20250115,000000,51.99,52.05,51.9,52.01,151287,0
+DFGX.US,D,20250116,000000,51.955,52.1299,51.8957,52.05,93554,0
+DFGX.US,D,20250117,000000,52.26,52.26,52.1339,52.19,109948,0
+DFGX.US,D,20250121,000000,52.43,52.43,52.27,52.34,96306,0
+DFGX.US,D,20250122,000000,52.33,52.44,52.2546,52.2872,103903,0
+DFGX.US,D,20250123,000000,52.16,52.24,52.15,52.215,77694,0
+DFGX.US,D,20250124,000000,52.11,52.26,52.11,52.24,72327,0
+DFGX.US,D,20250127,000000,52.4,52.4,52.32,52.34,41154,0
+DFGX.US,D,20250128,000000,52.29,52.37,52,52.3487,75683,0
+DFGX.US,D,20250129,000000,52.37,52.42,52.31,52.3704,127190,0
+DFGX.US,D,20250130,000000,52.51,52.6,52.49,52.53,106671,0
+DFGX.US,D,20250131,000000,52.67,52.67,52.535,52.58,113241,0
+DFGX.US,D,20250203,000000,52.94,52.94,52.67,52.78,86889,0
+DFGX.US,D,20250204,000000,52.66,52.79,52.62,52.75,72972,0
+DFGX.US,D,20250205,000000,52.87,52.9699,52.79,52.86,136454,0
+DFGX.US,D,20250206,000000,53.02,53.02,52.86,52.9,68931,0
+DFGX.US,D,20250207,000000,52.76,52.88,52.6901,52.8,108930,0
+DFGX.US,D,20250210,000000,52.82,52.92,52.8,52.8,97877,0
+DFGX.US,D,20250211,000000,52.66,52.8,52.63,52.8,77475,0
+DFGX.US,D,20250212,000000,52.44,52.65,52.41,52.48,77348,0
+DFGX.US,D,20250213,000000,52.71,52.84,52.6685,52.76,90999,0
+DFGX.US,D,20250214,000000,52.72,52.85,52.68,52.69,60790,0
+DFGX.US,D,20250218,000000,52.37,52.66,52.37,52.46,63059,0
+DFGX.US,D,20250219,000000,52.34,52.425,52.12,52.3,77008,0
+DFGX.US,D,20250220,000000,52.296,52.48,52.296,52.405,78109,0
+DFGX.US,D,20250221,000000,52.47,52.65,52.14,52.61,121140,0
+DFGX.US,D,20250224,000000,52.45,52.64,52.45,52.57,81070,0
+DFGX.US,D,20250225,000000,52.69,52.7994,52.68,52.76,96815,0
+DFGX.US,D,20250226,000000,52.75,52.9,52.75,52.8365,111928,0
+DFGX.US,D,20250227,000000,52.67,52.9299,52.63,52.68,94921,0
+DFGX.US,D,20250228,000000,52.845,53.16,52.8299,52.96,212010,0
+DFGX.US,D,20250303,000000,52.54,52.88,52.54,52.805,108009,0
+DFGX.US,D,20250304,000000,52.67,52.9,52.46,52.46,104514,0
+DFGX.US,D,20250305,000000,52.28,52.33,52.05,52.05,119179,0
+DFGX.US,D,20250306,000000,51.89,52.04,51.78,51.99,184589,0
+DFGX.US,D,20250307,000000,51.97,52.14,51.85,51.94,89108,0
+DFGX.US,D,20250310,000000,52.04,52.22,52.0372,52.13,125241,0
+DFGX.US,D,20250311,000000,51.91,52.0725,51.57,51.57,81505,0
+DFGX.US,D,20250312,000000,51.82,52.02,51.8101,52.02,55064,0
+DFGX.US,D,20250313,000000,51.73,52.02,51.705,51.82,81927,0
+DFGX.US,D,20250314,000000,51.75,51.94,51.75,51.8557,56809,0
+DFGX.US,D,20250317,000000,52.02,52.14,51.9664,52.1,96646,0
+DFGX.US,D,20250318,000000,51.9,52.15,51.8801,52.03,90573,0
+DFGX.US,D,20250319,000000,51.96,52.19,51.9,52.14,123130,0
+DFGX.US,D,20250320,000000,52.18,52.21,52.07,52.18,74539,0
+DFGX.US,D,20250321,000000,52.14,52.21,52.0727,52.1,91194,0
+DFGX.US,D,20250324,000000,52.015,52.12,51.94,52.12,68021,0
+DFGX.US,D,20250325,000000,51.89,52.035,51.885,51.95,73481,0
+DFGX.US,D,20250326,000000,51.95,52.02,51.9063,51.9652,49356,0
+DFGX.US,D,20250327,000000,51.92,52.02,51.892,51.91,80270,0
+DFGX.US,D,20250328,000000,52.08,52.3,52.05,52.3,104877,0
+DFGX.US,D,20250331,000000,52.15,52.48,52.12,52.25,78727,0
+DFGX.US,D,20250401,000000,52.36,52.53,52.3401,52.44,78477,0
+DFGX.US,D,20250402,000000,52.41,52.41,52.16,52.26,75688,0
+DFGX.US,D,20250403,000000,52.53,52.72,52.5,52.53,143376,0
+DFGX.US,D,20250404,000000,52.71,52.83,52.34,52.5,160567,0
+DFGX.US,D,20250407,000000,52.61,52.61,51.84,51.84,96599,0
+DFGX.US,D,20250408,000000,51.82,52.21,51.82,52.0187,81187,0
+DFGX.US,D,20250409,000000,51.79,52.7993,50.9884,51.94,87556,0
+DFGX.US,D,20250410,000000,52.32,52.5,51.21,52.5,120076,0
+DFGX.US,D,20250411,000000,52.025,52.41,51.96,51.97,73570,0
+DFGX.US,D,20250414,000000,52.16,52.41,51.53,52.32,97131,0
+DFGX.US,D,20250415,000000,52.3,52.47,52.26,52.27,65066,0
+DFGX.US,D,20250416,000000,52.49,52.63,52.4381,52.59,58558,0
+DFGX.US,D,20250417,000000,52.68,52.74,52.49,52.62,89865,0
+DFGX.US,D,20250421,000000,52.47,52.6099,52.41,52.46,48331,0
+DFGX.US,D,20250422,000000,52.67,52.83,52.55,52.76,107763,0
+DFGX.US,D,20250423,000000,52.7899,52.79,52.59,52.62,42468,0
+DFGX.US,D,20250424,000000,52.81,52.99,52.75,52.9,59618,0
+DFGX.US,D,20250425,000000,52.84,52.9016,52.7873,52.875,63939,0
+DFGX.US,D,20250428,000000,52.73,52.9,52.73,52.79,49565,0
+DFGX.US,D,20250429,000000,52.73,52.91,52.721,52.845,65958,0
+DFGX.US,D,20250430,000000,52.84,52.975,52.84,52.94,97585,0
+DFGX.US,D,20250501,000000,52.96,52.96,52.8,52.865,129724,0
+DFGX.US,D,20250502,000000,52.85,52.85,52.6901,52.7,68647,0
+DFGX.US,D,20250505,000000,52.72,52.83,52.6701,52.7,54152,0
+DFGX.US,D,20250506,000000,52.7,52.77,52.62,52.76,64988,0
+DFGX.US,D,20250507,000000,52.81,52.9635,52.8001,52.89,68605,0
+DFGX.US,D,20250508,000000,52.88,53.08,52.61,52.61,432692,0
+DFGX.US,D,20250509,000000,52.7,52.88,52.66,52.66,56634,0
+DFGX.US,D,20250512,000000,52.44,52.58,52.44,52.47,48210,0
+DFGX.US,D,20250513,000000,52.51,52.64,52.47,52.515,48018,0
+DFGX.US,D,20250514,000000,52.43,52.53,52.3,52.42,64431,0
+DFGX.US,D,20250515,000000,52.51,52.683,52.4701,52.655,55096,0
+DFGX.US,D,20250516,000000,52.76,52.87,52.66,52.66,91234,0
+DFGX.US,D,20250519,000000,52.51,52.75,52.51,52.73,98206,0
+DFGX.US,D,20250520,000000,52.45,52.71,52.45,52.63,99688,0
+DFGX.US,D,20250521,000000,52.31,52.48,52.17,52.245,70839,0
+DFGX.US,D,20250522,000000,52.26,52.5,52.2393,52.4121,109760,0
+DFGX.US,D,20250523,000000,52.57,52.66,52.515,52.64,95205,0
+DFGX.US,D,20250527,000000,52.7899,52.97,52.77,52.97,82402,0
+DFGX.US,D,20250528,000000,52.74,52.9,52.73,52.8,244337,0
+DFGX.US,D,20250529,000000,52.86,53.06,52.86,52.97,162014,0
+DFGX.US,D,20250530,000000,52.92,53.02,52.92,53.02,113176,0
+DFGX.US,D,20250602,000000,52.89,52.97,52.8201,52.94,79388,0
+DFGX.US,D,20250603,000000,53.06,53.23,52.97,53.07,155965,0
+DFGX.US,D,20250604,000000,53.05,53.36,52.98,53.28,191991,0
+DFGX.US,D,20250605,000000,53.03,53.04,52.91,52.95,92779,0
+DFGX.US,D,20250606,000000,52.92,53.015,52.92,52.96,118852,0
+DFGX.US,D,20250609,000000,52.89,53.0299,52.86,52.99,99785,0
+DFGX.US,D,20250610,000000,53.12,53.15,53.04,53.13,74445,0
+DFGX.US,D,20250611,000000,53.1,53.18,53.06,53.14,120964,0
+DFGX.US,D,20250612,000000,53.25,53.3,53.227,53.265,113948,0
+DFGX.US,D,20250613,000000,53.15,53.15,53.0212,53.07,54986,0
+DFGX.US,D,20250616,000000,53.0899,53.2,53.07,53.08,82959,0
+DFGX.US,D,20250617,000000,53.12,53.15,53.08,53.12,181789,0
+DFGX.US,D,20250618,000000,53.14,53.26,53.14,53.16,178458,0
+DFGX.US,D,20250620,000000,53.18,53.23,53.13,53.15,90392,0
+DFGX.US,D,20250623,000000,53.26,53.37,53.25,53.27,94421,0
+DFGX.US,D,20250624,000000,53.25,53.38,53.2301,53.26,80147,0
+DFGX.US,D,20250625,000000,53.24,53.34,53.1847,53.31,115867,0
+DFGX.US,D,20250626,000000,53.33,53.3799,53.2815,53.36,142439,0
+DFGX.US,D,20250627,000000,53.26,53.4,53.26,53.36,100509,0
+DFGX.US,D,20250630,000000,53.35,53.58,53.3,53.36,209544,0
+DFGX.US,D,20250701,000000,53.47,53.74,53.31,53.45,112367,0
+DFGX.US,D,20250702,000000,53.4,53.4,53.19,53.275,80041,0
+DFGX.US,D,20250703,000000,53.33,53.52,53.325,53.45,95502,0
+DFGX.US,D,20250707,000000,53.51,53.51,53.28,53.33,92616,0
+DFGX.US,D,20250708,000000,53.12,53.24,53.11,53.17,70217,0
+DFGX.US,D,20250709,000000,53.19,53.3199,53.1867,53.3,66748,0
+DFGX.US,D,20250710,000000,53.24,53.24,53.07,53.2,78881,0
+DFGX.US,D,20250711,000000,53.13,53.13,53.055,53.07,87018,0
+DFGX.US,D,20250714,000000,53.07,53.07,52.9947,53.06,82218,0
+DFGX.US,D,20250715,000000,53.1,53.1,52.94,52.985,88862,0
+DFGX.US,D,20250716,000000,53.04,53.15,53.0334,53.075,227028,0
+DFGX.US,D,20250717,000000,53.07,53.12,53.05,53.08,104648,0
+DFGX.US,D,20250718,000000,53.0834,53.14,53.0702,53.095,60309,0
+DFGX.US,D,20250721,000000,53.31,53.35,53.28,53.3079,69711,0
+DFGX.US,D,20250722,000000,53.38,53.47,53.36,53.4222,52009,0
+DFGX.US,D,20250723,000000,53.29,53.37,53.18,53.2,50194,0
+DFGX.US,D,20250724,000000,53.07,53.2,53.07,53.13,385318,0
+DFGX.US,D,20250725,000000,53.08,53.25,53.08,53.225,86261,0
+DFGX.US,D,20250728,000000,53.28,53.38,53.255,53.295,87846,0
+DFGX.US,D,20250729,000000,53.32,53.45,53.29,53.385,118067,0
+DFGX.US,D,20250730,000000,53.32,53.36,53.29,53.315,52820,0
+DFGX.US,D,20250731,000000,53.4,53.41,53.3748,53.385,44652,0
+DFGX.US,D,20250801,000000,53.5,53.58,53.47,53.545,70491,0
+DFGX.US,D,20250804,000000,53.58,53.7,53.56,53.685,77383,0
+DFGX.US,D,20250805,000000,53.61,53.72,53.61,53.665,85160,0
+DFGX.US,D,20250806,000000,53.7,53.7,53.52,53.625,107413,0
+DFGX.US,D,20250807,000000,53.64,53.72,53.63,53.6601,125937,0
+DFGX.US,D,20250808,000000,53.64,53.64,53.5301,53.585,305298,0
+DFGX.US,D,20250811,000000,53.49,53.645,53.49,53.605,83426,0
+DFGX.US,D,20250812,000000,53.55,53.55,53.435,53.51,77064,0
+DFGX.US,D,20250813,000000,53.63,53.73,53.62,53.703,112795,0
+DFGX.US,D,20250814,000000,53.6,53.63,53.56,53.615,79532,0
+DFGX.US,D,20250815,000000,53.42,53.4303,53.3201,53.365,102822,0
+DFGX.US,D,20250818,000000,53.44,53.44,53.325,53.3854,108034,0
+DFGX.US,D,20250819,000000,53.39,53.43,53.38,53.415,86588,0
+DFGX.US,D,20250820,000000,53.4405,53.52,53.4405,53.5141,81468,0
+DFGX.US,D,20250821,000000,53.43,53.43,53.29,53.325,79611,0
+DFGX.US,D,20250822,000000,53.37,53.5199,53.37,53.505,85218,0
+DFGX.US,D,20250825,000000,53.28,53.44,53.28,53.415,555226,0
+DFGX.US,D,20250826,000000,53.3601,53.46,53.3,53.385,114961,0
+DFGX.US,D,20250827,000000,53.32,53.445,53.32,53.415,104189,0
+DFGX.US,D,20250828,000000,53.39,53.5,53.37,53.4855,57125,0
+DFGX.US,D,20250829,000000,53.42,53.52,53.41,53.4917,90194,0
+DFGX.US,D,20250902,000000,53.14,53.23,53.14,53.2152,61117,0
+DFGX.US,D,20250903,000000,53.24,53.41,53.2263,53.3672,97454,0
+DFGX.US,D,20250904,000000,53.47,53.56,53.45,53.525,95163,0
+DFGX.US,D,20250905,000000,53.78,53.83,53.53,53.55,90216,0
+DFGX.US,D,20250908,000000,53.85,53.9343,53.84,53.92,77576,0
+DFGX.US,D,20250909,000000,53.88,53.88,53.805,53.87,63045,0
+DFGX.US,D,20250910,000000,53.91,54,53.89,53.95,87624,0
+DFGX.US,D,20250911,000000,54.08,54.08,53.91,54.01,83670,0
+DFGX.US,D,20250912,000000,53.88,53.92,53.865,53.9,94396,0
+DFGX.US,D,20250915,000000,53.91,53.99,53.91,53.946,61674,0
+DFGX.US,D,20250916,000000,53.92,53.99,53.9199,53.95,107062,0
+DFGX.US,D,20250917,000000,53.98,54.13,53.96,53.99,84342,0
+DFGX.US,D,20250918,000000,53.98,53.98,53.86,53.92,107175,0
+DFGX.US,D,20250919,000000,53.9,53.94,53.88,53.905,81579,0
+DFGX.US,D,20250922,000000,53.89,53.895,53.85,53.8737,68065,0
+DFGX.US,D,20250923,000000,53.9,53.9285,53.86,53.8969,519020,0
+DFGX.US,D,20250924,000000,53.86,53.91,53.848,53.855,109577,0
+DFGX.US,D,20250925,000000,53.77,53.795,53.73,53.775,62201,0
+DFGX.US,D,20250926,000000,53.79,53.9163,53.79,53.8453,89819,0
+DFGX.US,D,20250929,000000,53.88,54.02,53.86,53.9944,92282,0
+DFGX.US,D,20250930,000000,53.95,54.0279,53.95,53.96,102526,0
+DFGX.US,D,20251001,000000,54.02,54.0598,53.99,54.03,101354,0
+DFGX.US,D,20251002,000000,53.98,54.0974,53.97,54.07,112969,0
+DFGX.US,D,20251003,000000,54.07,54.1098,53.97,54.0753,89807,0
+DFGX.US,D,20251006,000000,54.07,54.07,53.93,53.95,41708,0
+DFGX.US,D,20251007,000000,53.93,54.035,53.93,53.95,50099,0
+DFGX.US,D,20251008,000000,54.14,54.14,54.05,54.075,92863,0
+DFGX.US,D,20251009,000000,54.0299,54.06,53.99,54.04,113814,0
+DFGX.US,D,20251010,000000,54.0816,54.23,54.07,54.19,66093,0
+DFGX.US,D,20251013,000000,54.17,54.235,54.1476,54.225,63543,0
+DFGX.US,D,20251014,000000,54.22,54.37,54.22,54.33,68433,0
+DFGX.US,D,20251015,000000,54.4,54.47,54.3805,54.41,111310,0
+DFGX.US,D,20251016,000000,54.41,54.64,54.41,54.62,107691,0
+DFGX.US,D,20251017,000000,54.48,54.5407,54.4502,54.49,86330,0
+DFGX.US,D,20251020,000000,54.58,54.59,54.523,54.56,73005,0
+DFGX.US,D,20251021,000000,54.61,54.6799,54.5901,54.6076,89534,0
+DFGX.US,D,20251022,000000,54.6288,54.69,54.5975,54.67,214711,0
+DFGX.US,D,20251023,000000,54.58,54.63,54.5745,54.59,90087,0
+DFGX.US,D,20251024,000000,54.6,54.6199,54.56,54.57,92579,0
+DFGX.US,D,20251027,000000,54.56,54.6899,54.56,54.63,131043,0
+DFGX.US,D,20251028,000000,54.67,54.73,54.6596,54.69,132669,0
+DFGX.US,D,20251029,000000,54.64,54.67,54.35,54.41,149876,0
+DFGX.US,D,20251030,000000,54.48,54.62,54.475,54.5974,179411,0
+DFGX.US,D,20251031,000000,54.66,54.66,54.545,54.615,84324,0
+DFGX.US,D,20251103,000000,54.45,54.5299,54.45,54.496,129083,0
+DFGX.US,D,20251104,000000,54.52,54.5363,54.47,54.475,110772,0
+DFGX.US,D,20251105,000000,54.43,54.43,54.3826,54.395,120783,0
+DFGX.US,D,20251106,000000,54.5,54.51,54.4416,54.475,96880,0
+DFGX.US,D,20251107,000000,54.43,54.44,54.3416,54.4001,115012,0
+DFGX.US,D,20251110,000000,54.37,54.44,54.37,54.415,73030,0
+DFGX.US,D,20251111,000000,54.46,54.52,54.449,54.5033,131413,0
+DFGX.US,D,20251112,000000,54.58,54.58,54.33,54.4923,204319,0
+DFGX.US,D,20251113,000000,54.33,54.36,54.2845,54.315,124093,0
+DFGX.US,D,20251114,000000,54.24,54.29,54.17,54.18,134265,0
+DFGX.US,D,20251117,000000,54.23,54.26,54.11,54.205,118525,0
+DFGX.US,D,20251118,000000,53.66,53.7,53.59,53.595,85994,0
+DFGX.US,D,20251119,000000,53.6399,53.68,53.51,53.5554,144177,0
+DFGX.US,D,20251120,000000,53.56,53.62,53.55,53.5978,219933,0
+DFGX.US,D,20251121,000000,53.71,53.89,53.635,53.72,585392,0
+DFGX.US,D,20251124,000000,53.73,53.8,53.7,53.755,194424,0
+DFGX.US,D,20251125,000000,53.81,53.905,53.8,53.855,195215,0
+DFGX.US,D,20251126,000000,53.94,53.94,53.81,53.885,240118,0
+DFGX.US,D,20251128,000000,53.88,53.88,53.825,53.8617,27515,0
+DFGX.US,D,20251201,000000,53.65,53.7,53.31,53.695,155742,0
+DFGX.US,D,20251202,000000,53.67,53.7,53.645,53.695,127352,0
+DFGX.US,D,20251203,000000,53.76,53.77,53.715,53.765,135367,0
+DFGX.US,D,20251204,000000,53.72,53.74,53.66,53.685,112843,0
+DFGX.US,D,20251205,000000,53.69,53.69,53.53,53.54,143361,0
+DFGX.US,D,20251208,000000,53.41,53.43,53.31,53.425,154530,0
+DFGX.US,D,20251209,000000,53.42,53.42,53.37,53.385,141632,0
+DFGX.US,D,20251210,000000,53.32,53.45,53.32,53.445,159731,0
+DFGX.US,D,20251211,000000,53.58,53.58,53.4758,53.505,117641,0
+DFGX.US,D,20251212,000000,53.41,53.44,53.41,53.435,89324,0
+DFGX.US,D,20251215,000000,53.53,53.5398,53.4901,53.505,73471,0
+DFGX.US,D,20251216,000000,52.51,52.64,52.5,52.635,122223,0
+DFGX.US,D,20251217,000000,52.6,52.635,52.57,52.605,190738,0
+DFGX.US,D,20251218,000000,52.6,52.66,52.59,52.655,240827,0
+DFGX.US,D,20251219,000000,52.52,52.54,52.4501,52.48,186958,0
+DFGX.US,D,20251222,000000,52.47,52.51,52.4403,52.505,135273,0
+DFGX.US,D,20251223,000000,52.57,52.6562,52.52,52.625,181882,0
+DFGX.US,D,20251224,000000,52.66,52.73,52.645,52.7258,41990,0
+DFGX.US,D,20251226,000000,52.72,52.74,52.68,52.73,75301,0
+DFGX.US,D,20251229,000000,52.7,52.76,52.695,52.74,133388,0
+DFGX.US,D,20251230,000000,52.68,52.72,52.61,52.7059,157851,0
+DFGX.US,D,20251231,000000,52.75,52.75,52.63,52.635,146387,0
+DFGX.US,D,20260102,000000,52.5901,52.6,52.53,52.535,87905,0
+DFGX.US,D,20260105,000000,52.62,52.69,52.6,52.6591,74814,0
+DFGX.US,D,20260106,000000,52.67,52.75,52.67,52.745,101265,0
+DFGX.US,D,20260107,000000,52.85,52.927,52.83,52.88,125509,0
+DFGX.US,D,20260108,000000,52.79,52.9,52.79,52.885,129710,0
+DFGX.US,D,20260109,000000,52.84,52.935,52.81,52.935,174385,0
+DFGX.US,D,20260112,000000,52.96,53.02,52.96,53,121948,0
+DFGX.US,D,20260113,000000,52.93,52.9375,52.849,52.87,182945,0
+DFGX.US,D,20260114,000000,52.97,53.06,52.955,53.045,155720,0
+DFGX.US,D,20260115,000000,53.01,53.04,52.975,52.995,113501,0
+DFGX.US,D,20260116,000000,53.03,53.03,52.94,52.95,100155,0
+DFGX.US,D,20260120,000000,52.65,52.78,52.65,52.74,67648,0
+DFGX.US,D,20260121,000000,52.71,52.8,52.71,52.78,100398,0
+DFGX.US,D,20260122,000000,52.83,52.86,52.8009,52.845,137622,0
+DFGX.US,D,20260123,000000,52.8,52.835,52.775,52.815,162167,0
+DFGX.US,D,20260126,000000,52.92,52.98,52.92,52.955,129875,0
+DFGX.US,D,20260127,000000,52.88,52.97,52.8799,52.8825,87324,0
+DFGX.US,D,20260128,000000,52.95,53,52.94,52.975,127514,0
+DFGX.US,D,20260129,000000,52.96,53.06,52.94,53.035,90367,0
+DFGX.US,D,20260130,000000,53.03,53.0498,53.005,53.0247,204342,0
+DFGX.US,D,20260202,000000,53.14,53.14,52.975,53.005,112324,0
+DFGX.US,D,20260203,000000,52.94,52.98,52.94,52.97,119755,0
+DFGX.US,D,20260204,000000,52.96,53.0299,52.9499,52.99,94519,0
+DFGX.US,D,20260205,000000,53.02,53.24,52.88,53.05,80844,0
+DFGX.US,D,20260206,000000,53.07,53.07,53.01,53.03,94835,0
+DFGX.US,D,20260209,000000,53.01,53.08,52.98,53.06,72957,0
+DFGX.US,D,20260210,000000,53.13,53.2,53.1299,53.18,125597,0
+DFGX.US,D,20260211,000000,53.14,53.235,53.14,53.16,110022,0
+DFGX.US,D,20260212,000000,53.29,53.35,53.22,53.29,91076,0
+DFGX.US,D,20260213,000000,53.35,53.38,53.32,53.32,81057,0
+DFGX.US,D,20260217,000000,53.41,53.48,53.41,53.41,85729,0
+DFGX.US,D,20260218,000000,53.42,53.4598,53.41,53.445,73237,0
diff --git a/daily/us/nasdaq etfs/dtcr.us.txt b/daily/us/nasdaq etfs/dtcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd15004b7589d2fe232110cc9e084f0e835c1f12
--- /dev/null
+++ b/daily/us/nasdaq etfs/dtcr.us.txt	
@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTCR.US,D,20201030,000000,14.1212,14.1212,13.8362,13.9164,9082.8052914707,0
+DTCR.US,D,20201102,000000,13.9758,14.169,13.9758,14.0479,10650.926719585,0
+DTCR.US,D,20201103,000000,14.4588,14.4588,14.1407,14.2539,12892.417937419,0
+DTCR.US,D,20201104,000000,14.5446,14.8334,14.1593,14.6334,37494.500787393,0
+DTCR.US,D,20201105,000000,14.8334,14.9407,14.7749,14.9115,7502.3848717632,0
+DTCR.US,D,20201106,000000,15.0363,15.0363,14.9115,15.0168,21114.293817376,0
+DTCR.US,D,20201109,000000,16.1926,16.1926,14.6139,14.6139,26527.899950253,0
+DTCR.US,D,20201110,000000,14.4959,14.4959,14.1786,14.2236,12392.258945969,0
+DTCR.US,D,20201111,000000,14.5533,14.6705,14.5533,14.6461,9038.7339049289,0
+DTCR.US,D,20201112,000000,14.7475,14.7475,14.5397,14.5827,18639.121759274,0
+DTCR.US,D,20201113,000000,14.7085,14.8334,14.651,14.7885,7332.2488213926,0
+DTCR.US,D,20201116,000000,14.9407,14.9407,14.6793,14.728,26462.305328423,0
+DTCR.US,D,20201117,000000,14.7475,14.7475,14.6119,14.6119,15109.311172068,0
+DTCR.US,D,20201118,000000,14.7378,15.4598,14.5827,14.6558,30824.347680093,0
+DTCR.US,D,20201119,000000,14.651,14.6997,14.5485,14.6314,15370.664743419,0
+DTCR.US,D,20201120,000000,14.6412,14.6802,14.4959,14.5524,5698.5327714485,0
+DTCR.US,D,20201123,000000,14.5533,14.6471,14.4099,14.4656,11792.683105807,0
+DTCR.US,D,20201124,000000,14.4773,14.4773,14.3135,14.3514,10395.72264403,0
+DTCR.US,D,20201125,000000,14.3514,14.4684,14.3514,14.4334,6708.0749980451,0
+DTCR.US,D,20201127,000000,14.4588,14.6207,14.4588,14.5719,3472.4152931057,0
+DTCR.US,D,20201130,000000,14.4773,14.5349,14.4392,14.5007,10583.282265823,0
+DTCR.US,D,20201201,000000,14.6997,14.6997,14.6023,14.6519,6333.980670423,0
+DTCR.US,D,20201202,000000,14.651,14.651,14.4392,14.4959,11876.726215026,0
+DTCR.US,D,20201203,000000,14.4099,14.6023,14.4099,14.5446,25900.651379007,0
+DTCR.US,D,20201204,000000,14.6802,14.6948,14.6023,14.6656,6740.8723089599,0
+DTCR.US,D,20201207,000000,14.7475,14.7475,14.6607,14.6607,11815.231257061,0
+DTCR.US,D,20201208,000000,14.6607,14.6607,14.5533,14.651,36688.916838047,0
+DTCR.US,D,20201209,000000,14.7944,14.8139,14.25,14.3611,23010.388354639,0
+DTCR.US,D,20201210,000000,14.3611,14.4295,14.2753,14.3905,6214.0655023907,0
+DTCR.US,D,20201211,000000,14.2646,14.3153,14.1495,14.3153,30653.186713756,0
+DTCR.US,D,20201214,000000,14.3135,14.4588,14.3135,14.3427,12796.075836608,0
+DTCR.US,D,20201215,000000,14.3036,14.4002,14.3036,14.3807,5098.9569312871,0
+DTCR.US,D,20201216,000000,14.3231,14.486,14.285,14.4051,9576.814787125,0
+DTCR.US,D,20201217,000000,14.4002,14.6119,14.4002,14.6119,5963.9860066653,0
+DTCR.US,D,20201218,000000,14.5446,14.7407,14.5055,14.5055,12363.561298918,0
+DTCR.US,D,20201221,000000,14.5827,14.6412,14.5007,14.5446,15225.126676236,0
+DTCR.US,D,20201222,000000,14.651,14.8041,14.4734,14.8041,8401.2361740222,0
+DTCR.US,D,20201223,000000,14.8432,14.9213,14.6178,14.6178,15756.033146669,0
+DTCR.US,D,20201224,000000,14.728,14.8139,14.4773,14.6314,6265.3113006951,0
+DTCR.US,D,20201228,000000,14.9779,14.9779,14.6246,14.8334,24825.514530581,0
+DTCR.US,D,20201229,000000,14.9407,15.0744,14.5632,14.6187,20790.420372093,0
+DTCR.US,D,20201230,000000,14.8149,14.9689,14.8051,14.9417,5286.5165530812,0
+DTCR.US,D,20201231,000000,14.9885,15.0959,14.7885,15.0667,21607.278397065,0
+DTCR.US,D,20210104,000000,15.173,15.1827,14.5055,14.8149,36893.900031265,0
+DTCR.US,D,20210105,000000,14.6901,14.8929,14.6901,14.8831,3440.642898157,0
+DTCR.US,D,20210106,000000,14.8831,14.8831,14.5632,14.7563,17825.3384822,0
+DTCR.US,D,20210107,000000,14.6802,14.7759,14.651,14.7759,12973.38629874,0
+DTCR.US,D,20210108,000000,14.8246,15.0569,14.8197,14.9223,21817.386170112,0
+DTCR.US,D,20210111,000000,14.5153,14.9885,14.5055,14.7349,16593.389490963,0
+DTCR.US,D,20210112,000000,14.8051,14.8051,14.651,14.7193,8563.1728966641,0
+DTCR.US,D,20210113,000000,14.7193,14.8442,14.6793,14.7095,11057.818358122,0
+DTCR.US,D,20210114,000000,14.6023,15.0461,14.6023,14.9271,15512.10314674,0
+DTCR.US,D,20210115,000000,14.9417,15.0949,14.8929,15.0949,7403.9929390188,0
+DTCR.US,D,20210119,000000,15.3953,15.3953,15.2159,15.2881,65854.95048501,0
+DTCR.US,D,20210120,000000,15.4724,15.5574,15.3856,15.491,25581.902513553,0
+DTCR.US,D,20210121,000000,15.4724,15.5213,15.3613,15.5057,23285.06583355,0
+DTCR.US,D,20210122,000000,15.5017,15.5788,15.4199,15.4715,12263.119534242,0
+DTCR.US,D,20210125,000000,15.6764,15.734,15.4724,15.6286,32546.206503121,0
+DTCR.US,D,20210126,000000,15.6667,15.811,15.5594,15.6871,40050.641206815,0
+DTCR.US,D,20210127,000000,15.6851,15.8306,15.2812,15.2812,39845.658013598,0
+DTCR.US,D,20210128,000000,15.453,15.6168,15.2792,15.4354,15134.934071219,0
+DTCR.US,D,20210129,000000,15.5017,15.5505,15.2111,15.2208,24031.204656862,0
+DTCR.US,D,20210201,000000,15.734,15.9184,15.4149,15.8042,39632.475492652,0
+DTCR.US,D,20210202,000000,16.1116,16.1311,15.8209,15.9798,39170.238391946,0
+DTCR.US,D,20210203,000000,16.5468,16.5468,15.5983,15.6851,35923.30461138,0
+DTCR.US,D,20210204,000000,15.6851,15.8209,15.5691,15.8014,20072.979195831,0
+DTCR.US,D,20210205,000000,15.8014,15.8696,15.6208,15.7535,17549.636087323,0
+DTCR.US,D,20210208,000000,15.811,15.932,15.5788,15.8033,46715.669734285,0
+DTCR.US,D,20210209,000000,15.8891,15.975,15.8014,15.8276,29127.086840251,0
+DTCR.US,D,20210210,000000,16.014,16.053,15.8296,15.9184,19832.1239438,0
+DTCR.US,D,20210211,000000,15.9555,16.0726,15.6667,15.7584,20057.60545634,0
+DTCR.US,D,20210212,000000,15.7145,15.7622,15.5983,15.6715,12675.135752608,0
+DTCR.US,D,20210216,000000,15.811,15.9134,15.4247,15.5691,39743.166416989,0
+DTCR.US,D,20210217,000000,15.8891,15.8891,15.4256,15.531,28776.565579849,0
+DTCR.US,D,20210218,000000,15.531,15.5837,15.492,15.5115,13434.59848348,0
+DTCR.US,D,20210219,000000,15.5701,15.81,15.4724,15.695,14640.924575566,0
+DTCR.US,D,20210222,000000,15.5788,15.5788,15.2832,15.3281,21083.546338394,0
+DTCR.US,D,20210223,000000,15.1056,15.1056,15.0861,15.1056,18916.873986083,0
+DTCR.US,D,20210224,000000,15.2111,15.2305,15.0032,15.1397,8838.8752915418,0
+DTCR.US,D,20210225,000000,15.3379,15.3379,14.8442,14.9026,19434.456548958,0
+DTCR.US,D,20210226,000000,15.0471,15.1241,14.929,14.9417,18630.922431545,0
+DTCR.US,D,20210301,000000,16.1408,16.1408,14.9417,15.6851,23130.303522671,0
+DTCR.US,D,20210302,000000,14.9026,14.9026,14.5055,14.5055,44783.70313821,0
+DTCR.US,D,20210303,000000,14.651,14.651,14.0997,14.3026,36513.656207846,0
+DTCR.US,D,20210304,000000,14.1387,14.292,13.8626,13.926,27018.834698009,0
+DTCR.US,D,20210305,000000,14.0606,14.167,13.6352,14.0978,16666.158524555,0
+DTCR.US,D,20210308,000000,14.0802,14.1573,13.9358,13.9543,6807.4918467556,0
+DTCR.US,D,20210309,000000,14.0802,14.3221,13.9738,14.2636,16101.42982724,0
+DTCR.US,D,20210310,000000,14.3895,14.4481,14.2636,14.3026,39534.083559908,0
+DTCR.US,D,20210311,000000,14.4675,14.7475,14.4285,14.6967,17091.498650481,0
+DTCR.US,D,20210312,000000,14.5252,14.6997,14.3144,14.651,12867.819954234,0
+DTCR.US,D,20210315,000000,14.6119,14.9417,14.6023,14.8929,18578.651717274,0
+DTCR.US,D,20210316,000000,14.9603,15.0813,14.8929,14.9505,10416.220963351,0
+DTCR.US,D,20210317,000000,14.9505,15.0178,14.6607,14.8929,24366.352177773,0
+DTCR.US,D,20210318,000000,14.9689,14.9689,14.7378,14.8002,9160.6989048934,0
+DTCR.US,D,20210319,000000,14.8344,14.9789,14.7153,14.8442,6623.0069728598,0
+DTCR.US,D,20210322,000000,14.8735,15.0569,14.7661,14.9954,25650.571883281,0
+DTCR.US,D,20210323,000000,14.7954,15.1056,14.7954,14.8735,21062.023103106,0
+DTCR.US,D,20210324,000000,15.0178,15.0178,14.6705,14.6705,7992.2947035532,0
+DTCR.US,D,20210325,000000,14.5153,14.7095,14.5153,14.6314,4592.6484440397,0
+DTCR.US,D,20210326,000000,14.8246,14.9309,14.7475,14.9213,7520.8333591528,0
+DTCR.US,D,20210329,000000,14.9885,15.2012,14.9689,15.1827,13623.18302124,0
+DTCR.US,D,20210330,000000,15.1827,15.1827,15.0178,15.0178,15453.682936673,0
+DTCR.US,D,20210331,000000,15.0373,15.2792,14.9984,15.1154,15772.431802126,0
+DTCR.US,D,20210401,000000,15.3564,15.3564,15.1925,15.3476,16176.248692765,0
+DTCR.US,D,20210405,000000,15.531,15.5505,15.3759,15.4969,32951.048309725,0
+DTCR.US,D,20210406,000000,15.6374,15.6374,15.3856,15.5505,35925.354443312,0
+DTCR.US,D,20210407,000000,15.531,15.5594,15.4247,15.4724,15659.691045856,0
+DTCR.US,D,20210408,000000,15.453,15.6851,15.4247,15.4247,11924.897265433,0
+DTCR.US,D,20210409,000000,15.4724,15.4724,15.2792,15.3564,22968.366800029,0
+DTCR.US,D,20210412,000000,15.4627,15.4724,15.2999,15.4724,42690.824735458,0
+DTCR.US,D,20210413,000000,15.4344,15.6267,15.4344,15.5701,8363.314283277,0
+DTCR.US,D,20210414,000000,15.5505,15.6568,15.4247,15.4344,22678.315581626,0
+DTCR.US,D,20210415,000000,15.5788,15.7818,15.5408,15.7818,7756.564031353,0
+DTCR.US,D,20210416,000000,15.8403,15.8403,15.6482,15.7145,14854.107096512,0
+DTCR.US,D,20210419,000000,15.7145,15.8014,15.7145,15.8014,28103.195790129,0
+DTCR.US,D,20210420,000000,15.811,15.9555,15.7915,15.937,550666.85025969,0
+DTCR.US,D,20210421,000000,15.9555,16.0374,15.9271,15.9565,48368.859187585,0
+DTCR.US,D,20210422,000000,16.0238,16.0238,15.8236,15.851,35245.835157796,0
+DTCR.US,D,20210423,000000,16.0238,16.0922,15.8969,16.0334,18932.247725575,0
+DTCR.US,D,20210426,000000,16.0922,16.0922,15.9897,16.0822,24455.519866823,0
+DTCR.US,D,20210427,000000,16.1682,16.1682,15.9271,16.0334,12393.283861935,0
+DTCR.US,D,20210428,000000,16.0922,16.1506,15.9467,16.1506,20138.57381766,0
+DTCR.US,D,20210429,000000,16.1213,16.1213,15.7096,15.8696,33687.962889342,0
+DTCR.US,D,20210430,000000,15.8891,16.053,15.8891,16.053,43164.335911791,0
+DTCR.US,D,20210503,000000,15.9848,16.014,15.8014,15.8209,31321.431923645,0
+DTCR.US,D,20210504,000000,15.5788,15.6851,15.5125,15.531,18565.327809716,0
+DTCR.US,D,20210505,000000,15.531,15.5594,15.3856,15.5213,19711.183859802,0
+DTCR.US,D,20210506,000000,15.5213,15.5262,15.3281,15.3476,28373.773605177,0
+DTCR.US,D,20210507,000000,15.5505,15.6472,15.4433,15.6472,40747.584063755,0
+DTCR.US,D,20210510,000000,15.695,15.695,15.4724,15.5017,18670.894154222,0
+DTCR.US,D,20210511,000000,15.3856,15.4149,15.2111,15.3085,20422.475540266,0
+DTCR.US,D,20210512,000000,15.2792,15.2792,15.0178,15.0763,28566.457806801,0
+DTCR.US,D,20210513,000000,15.2022,15.2022,15.0763,15.0959,8621.5931067311,0
+DTCR.US,D,20210514,000000,15.3281,15.4295,15.2256,15.4295,5076.4087800332,0
+DTCR.US,D,20210517,000000,15.2696,15.3846,15.2696,15.3339,7046.2972668541,0
+DTCR.US,D,20210518,000000,15.3476,15.5594,15.3379,15.3953,8215.7263841603,0
+DTCR.US,D,20210519,000000,15.3661,15.4724,15.2305,15.3759,13183.494071789,0
+DTCR.US,D,20210520,000000,15.4149,15.6374,15.4149,15.5877,10114.895669321,0
+DTCR.US,D,20210521,000000,15.7145,15.7145,15.4394,15.5408,8336.6664681587,0
+DTCR.US,D,20210524,000000,15.5017,15.695,15.5017,15.6374,2934.3344109096,0
+DTCR.US,D,20210525,000000,15.7818,15.7818,15.5983,15.695,15112.385919966,0
+DTCR.US,D,20210526,000000,15.8014,15.9271,15.7818,15.7818,12693.584239999,0
+DTCR.US,D,20210527,000000,15.695,15.8979,15.695,15.8209,16742.002306046,0
+DTCR.US,D,20210528,000000,15.9467,15.9467,15.8226,15.8716,3579.0065535788,0
+DTCR.US,D,20210601,000000,15.9184,16.0042,15.8696,15.9808,16516.520793506,0
+DTCR.US,D,20210602,000000,16.1408,16.2462,15.9848,16.1876,8278.2462580917,0
+DTCR.US,D,20210603,000000,16.2267,16.295,16.1506,16.2218,8632.8671823581,0
+DTCR.US,D,20210604,000000,16.4004,16.4199,16.3389,16.377,11706.590164656,0
+DTCR.US,D,20210607,000000,16.4979,16.7681,16.4199,16.6813,11719.914072215,0
+DTCR.US,D,20210608,000000,16.7681,16.8267,16.6813,16.7545,12367.660962782,0
+DTCR.US,D,20210609,000000,16.8659,16.9312,16.7506,16.8034,9877.1151651888,0
+DTCR.US,D,20210610,000000,16.6813,17.0082,16.4394,16.9906,11931.046761229,0
+DTCR.US,D,20210611,000000,17.1175,17.1175,16.7585,16.856,11190.032517747,0
+DTCR.US,D,20210614,000000,16.8941,17.0297,16.856,17.0102,34625.760998313,0
+DTCR.US,D,20210615,000000,17.02,17.02,16.778,16.9233,10495.13949274,0
+DTCR.US,D,20210616,000000,16.8267,16.9038,16.5946,16.6813,41357.409063578,0
+DTCR.US,D,20210617,000000,16.6336,16.7496,16.4394,16.6784,8984.4133587262,0
+DTCR.US,D,20210618,000000,16.7204,16.7662,16.6618,16.701,6054.178611681,0
+DTCR.US,D,20210621,000000,16.7107,16.8072,16.4688,16.6423,9941.6848710523,0
+DTCR.US,D,20210622,000000,16.7107,16.7662,16.5848,16.6561,15162.606802304,0
+DTCR.US,D,20210623,000000,16.7585,16.7585,16.5175,16.5848,15108.286256101,0
+DTCR.US,D,20210624,000000,16.6336,16.6716,16.4394,16.5175,9515.3198291598,0
+DTCR.US,D,20210625,000000,16.4492,16.6618,16.4492,16.6618,9523.5191568885,0
+DTCR.US,D,20210628,000000,16.6618,16.7585,16.6618,16.7585,18293.725078702,0
+DTCR.US,D,20210629,000000,16.8755,16.8834,16.738,16.7877,16744.052137977,0
+DTCR.US,D,20210630,000000,16.7975,16.7975,16.735,16.735,6200.7415948316,0
+DTCR.US,D,20210701,000000,16.74,16.74,16.5555,16.6326,13040.005836536,0
+DTCR.US,D,20210702,000000,16.6326,16.7681,16.6326,16.7585,15734.509911381,0
+DTCR.US,D,20210706,000000,16.7585,16.9243,16.739,16.8735,24371.476757603,0
+DTCR.US,D,20210707,000000,16.9623,16.9897,16.8852,16.9897,14065.94671859,0
+DTCR.US,D,20210708,000000,16.778,16.9341,16.778,16.8659,8605.1944512737,0
+DTCR.US,D,20210709,000000,17.0014,17.0014,16.7975,16.9722,8447.3573924962,0
+DTCR.US,D,20210712,000000,16.9722,17.1087,16.9243,17.1087,9153.5244931307,0
+DTCR.US,D,20210713,000000,17.0892,17.0989,16.9048,16.9819,16731.753146385,0
+DTCR.US,D,20210714,000000,17.0599,17.0794,16.9243,17.0102,22615.795707694,0
+DTCR.US,D,20210715,000000,16.9673,17.0776,16.8951,16.8951,3149.566763788,0
+DTCR.US,D,20210716,000000,17.1955,17.1955,16.8668,16.8668,28234.385033788,0
+DTCR.US,D,20210719,000000,16.9146,16.9819,16.7301,16.9048,10613.00482884,0
+DTCR.US,D,20210720,000000,17.0403,17.0403,16.8365,17.0014,8933.1675604219,0
+DTCR.US,D,20210721,000000,17.0209,17.0209,16.8365,16.8951,20655.131464569,0
+DTCR.US,D,20210722,000000,16.9341,16.9341,16.613,16.696,29614.946840109,0
+DTCR.US,D,20210723,000000,16.8267,16.8267,16.6033,16.8072,8387.9122664631,0
+DTCR.US,D,20210726,000000,16.7301,16.7877,16.6423,16.7877,22555.325665695,0
+DTCR.US,D,20210727,000000,16.6521,16.7117,16.6073,16.6765,8968.0147032688,0
+DTCR.US,D,20210728,000000,16.7975,16.7975,16.6716,16.7975,4690.0154608181,0
+DTCR.US,D,20210729,000000,16.9243,16.9243,16.6033,16.6911,19231.523187673,0
+DTCR.US,D,20210730,000000,16.817,16.9243,16.7496,16.856,5449.4781916892,0
+DTCR.US,D,20210802,000000,16.8852,16.9819,16.818,16.8999,10808.763778362,0
+DTCR.US,D,20210803,000000,16.9048,17.0307,16.8705,16.9439,4794.556889359,0
+DTCR.US,D,20210804,000000,16.9916,17.1663,16.9916,17.1282,7583.3532330841,0
+DTCR.US,D,20210805,000000,17.1955,17.1955,16.9722,17.0989,7284.0777709865,0
+DTCR.US,D,20210806,000000,17.0892,17.1663,17.0112,17.1038,14949.424281357,0
+DTCR.US,D,20210809,000000,17.1477,17.5068,17.0112,17.0112,13604.734533851,0
+DTCR.US,D,20210810,000000,17.1087,17.1087,16.8463,16.9048,21829.685161705,0
+DTCR.US,D,20210811,000000,16.9916,16.9916,16.8463,16.9341,12726.381550913,0
+DTCR.US,D,20210812,000000,16.8755,17.019,16.7681,16.9341,8120.4091993142,0
+DTCR.US,D,20210813,000000,17.0209,17.176,16.8131,17.176,22742.88528749,0
+DTCR.US,D,20210816,000000,17.0307,17.0697,16.9623,17.0112,19006.041675134,0
+DTCR.US,D,20210817,000000,17.0112,17.1731,16.8463,17.0209,36772.959947266,0
+DTCR.US,D,20210818,000000,16.8715,16.9525,16.8121,16.8951,5067.1845363384,0
+DTCR.US,D,20210819,000000,16.7496,17.0209,16.7496,17.0209,23036.01125379,0
+DTCR.US,D,20210820,000000,17.1575,17.1741,16.9517,17.1381,9237.5676023499,0
+DTCR.US,D,20210823,000000,17.2248,17.2336,16.9945,17.2101,15241.525331693,0
+DTCR.US,D,20210824,000000,17.2248,17.2248,17.0746,17.0989,12715.107475286,0
+DTCR.US,D,20210825,000000,17.176,17.176,16.9535,17.0209,18834.880708796,0
+DTCR.US,D,20210826,000000,16.9341,16.9535,16.7975,16.9341,2675.0306714893,0
+DTCR.US,D,20210827,000000,16.8755,17.0697,16.7301,17.0599,11472.909324388,0
+DTCR.US,D,20210830,000000,17.0697,17.3516,17.0697,17.3516,14540.482810888,0
+DTCR.US,D,20210831,000000,17.2736,17.458,17.2736,17.3419,34025.160242185,0
+DTCR.US,D,20210901,000000,17.4775,17.7399,17.4532,17.7399,15176.955625829,0
+DTCR.US,D,20210902,000000,17.7399,17.8756,17.6228,17.8463,23972.784446795,0
+DTCR.US,D,20210903,000000,17.7682,17.9918,17.7205,17.9918,7009.4002920749,0
+DTCR.US,D,20210907,000000,18.0404,18.5362,17.7205,17.8854,62636.714351494,0
+DTCR.US,D,20210908,000000,17.8561,17.8659,17.7682,17.8366,11207.456089171,0
+DTCR.US,D,20210909,000000,17.8659,17.8659,17.4785,17.5068,20090.402767255,0
+DTCR.US,D,20210910,000000,17.5167,17.5167,17.2687,17.3605,32692.769486271,0
+DTCR.US,D,20210913,000000,17.4189,17.4288,17.2814,17.3703,48802.398641239,0
+DTCR.US,D,20210914,000000,17.3703,17.4385,17.2834,17.2834,22245.801043938,0
+DTCR.US,D,20210915,000000,17.4093,17.4093,17.2834,17.3703,5067.1845363384,0
+DTCR.US,D,20210916,000000,17.3995,17.3995,17.2345,17.2444,22913.02133786,0
+DTCR.US,D,20210917,000000,17.3225,17.4775,17.2444,17.4775,24476.018186144,0
+DTCR.US,D,20210920,000000,17.2248,17.2248,16.8951,17.0989,35308.355031727,0
+DTCR.US,D,20210921,000000,17.1381,17.2405,17.1136,17.1427,31503.866965609,0
+DTCR.US,D,20210922,000000,17.3225,17.4464,17.1663,17.4093,23848.769614898,0
+DTCR.US,D,20210923,000000,17.3419,17.3673,17.0209,17.1955,26292.169278052,0
+DTCR.US,D,20210924,000000,17.0989,17.0989,16.8755,16.9146,9257.0410057056,0
+DTCR.US,D,20210927,000000,16.856,16.856,16.5262,16.5359,33477.855116294,0
+DTCR.US,D,20210928,000000,16.4482,16.4482,16.1282,16.3126,9959.1084424758,0
+DTCR.US,D,20210929,000000,16.3994,16.4774,16.3554,16.4091,4497.3312591936,0
+DTCR.US,D,20210930,000000,16.4189,16.5643,16.2151,16.2637,51331.891245545,0
+DTCR.US,D,20211001,000000,16.2637,16.3418,16.0676,16.2627,18514.082011412,0
+DTCR.US,D,20211004,000000,16.1856,16.1856,16.0208,16.1321,9745.9259215295,0
+DTCR.US,D,20211005,000000,16.0793,16.1282,15.8462,16.0501,17978.050961147,0
+DTCR.US,D,20211006,000000,15.972,16.1282,15.7584,16.0462,14413.393231094,0
+DTCR.US,D,20211007,000000,16.1856,16.3126,16.1565,16.2199,12289.76734936,0
+DTCR.US,D,20211008,000000,16.1956,16.2637,15.9623,15.9623,21667.748439064,0
+DTCR.US,D,20211011,000000,15.9437,15.9623,15.8217,15.8217,51026.46628765,0
+DTCR.US,D,20211012,000000,15.895,16.011,15.8266,15.89,9961.158274408,0
+DTCR.US,D,20211013,000000,15.9818,16.0599,15.8716,16.0306,38044.880661182,0
+DTCR.US,D,20211014,000000,16.1087,16.2736,16.1087,16.2151,63065.129225319,0
+DTCR.US,D,20211015,000000,16.293,16.3223,16.2002,16.254,10156.917223931,0
+DTCR.US,D,20211018,000000,16.1184,16.3126,16.1184,16.2151,24436.046463467,0
+DTCR.US,D,20211019,000000,16.2637,16.4579,16.2247,16.37,12820.673819793,0
+DTCR.US,D,20211020,000000,16.4482,16.7107,16.4482,16.7107,25603.425748841,0
+DTCR.US,D,20211021,000000,16.6229,16.8755,16.5779,16.8755,33147.832175214,0
+DTCR.US,D,20211022,000000,16.8755,17.0599,16.8659,16.9906,27959.707554877,0
+DTCR.US,D,20211025,000000,17.0307,17.0599,16.8024,16.9859,9174.0228124525,0
+DTCR.US,D,20211026,000000,17.1575,17.1575,17.0112,17.0892,6744.9719728243,0
+DTCR.US,D,20211027,000000,17.0307,17.1282,16.9243,16.9243,12948.788315555,0
+DTCR.US,D,20211028,000000,17.0403,17.1371,16.9819,17.0989,15423.960373656,0
+DTCR.US,D,20211029,000000,17.0697,17.1858,16.8755,16.8755,26100.509992393,0
+DTCR.US,D,20211101,000000,16.8951,17.0599,16.8755,17.0503,7559.7801658641,0
+DTCR.US,D,20211102,000000,17.0794,17.1371,16.9819,17.1371,7023.7491156002,0
+DTCR.US,D,20211103,000000,17.1381,17.1858,16.9916,17.1858,18699.591801274,0
+DTCR.US,D,20211104,000000,17.1477,17.1477,16.9916,16.9916,10855.909912803,0
+DTCR.US,D,20211105,000000,17.1381,17.1381,16.9008,16.9623,11300.723442084,0
+DTCR.US,D,20211108,000000,16.9819,17.1117,16.9243,17.0697,11429.862853812,0
+DTCR.US,D,20211109,000000,17.0697,17.2248,17.0697,17.1613,11405.264870626,0
+DTCR.US,D,20211110,000000,17.0599,17.1517,16.9146,16.9389,6748.0467207225,0
+DTCR.US,D,20211111,000000,16.8463,17.0082,16.8463,16.9722,24501.641085296,0
+DTCR.US,D,20211112,000000,17.0014,17.2082,16.9916,17.18,9658.8080644121,0
+DTCR.US,D,20211115,000000,17.2345,17.2834,17.2307,17.2687,25943.697849582,0
+DTCR.US,D,20211116,000000,17.3419,17.459,17.3029,17.3926,18956.845708761,0
+DTCR.US,D,20211117,000000,17.3419,17.4385,17.2736,17.3703,8438.1331488014,0
+DTCR.US,D,20211118,000000,17.4775,17.4775,17.2736,17.4775,54068.416875,0
+DTCR.US,D,20211119,000000,17.4677,17.4775,17.2541,17.3225,31178.968604359,0
+DTCR.US,D,20211122,000000,17.4385,17.456,17.2834,17.2863,20827.317346872,0
+DTCR.US,D,20211123,000000,17.2541,17.3125,17.1673,17.2444,15395.262726606,0
+DTCR.US,D,20211124,000000,17.2444,17.5117,17.2345,17.497,30710.582007857,0
+DTCR.US,D,20211126,000000,17.4385,17.4775,17.2209,17.2209,12709.982895456,0
+DTCR.US,D,20211129,000000,17.2248,17.5937,17.2248,17.5488,55956.312084533,0
+DTCR.US,D,20211130,000000,17.38,17.6892,17.2834,17.3125,52471.597799834,0
+DTCR.US,D,20211201,000000,17.4775,17.5361,17.0892,17.1371,17467.642810036,0
+DTCR.US,D,20211202,000000,17.0892,17.2639,17.0209,17.1955,14481.037684855,0
+DTCR.US,D,20211203,000000,17.2834,17.2834,16.9146,16.9819,75661.346448539,0
+DTCR.US,D,20211206,000000,17.0599,17.1381,16.9623,17.0589,9128.9265099446,0
+DTCR.US,D,20211207,000000,17.2736,17.4873,17.2736,17.3966,6410.8493678796,0
+DTCR.US,D,20211208,000000,17.458,17.5263,17.2756,17.4677,9879.164997121,0
+DTCR.US,D,20211209,000000,17.4189,17.458,17.2444,17.3115,14359.072684891,0
+DTCR.US,D,20211210,000000,17.3703,17.38,17.2444,17.3321,3894.6806711339,0
+DTCR.US,D,20211213,000000,17.2834,17.4483,17.2834,17.4385,17586.533062102,0
+DTCR.US,D,20211214,000000,17.3516,17.3516,17.0014,17.176,18599.150036596,0
+DTCR.US,D,20211215,000000,17.2151,17.4853,17.1575,17.458,12754.054281998,0
+DTCR.US,D,20211216,000000,17.5117,17.5741,17.3995,17.4532,10541.260711214,0
+DTCR.US,D,20211217,000000,17.4385,17.5741,17.4385,17.4923,7178.5114264794,0
+DTCR.US,D,20211220,000000,17.458,17.5458,17.3321,17.5263,33308.743981889,0
+DTCR.US,D,20211221,000000,17.6717,17.8561,17.4775,17.5937,40760.907971314,0
+DTCR.US,D,20211222,000000,17.4775,17.6717,17.458,17.6522,37812.22473688,0
+DTCR.US,D,20211223,000000,17.6619,17.7575,17.5741,17.7107,35872.058813075,0
+DTCR.US,D,20211227,000000,17.7107,17.9625,17.7107,17.9625,23901.040329169,0
+DTCR.US,D,20211228,000000,17.9722,18.0698,17.9078,18.0698,55397.732883015,0
+DTCR.US,D,20211229,000000,18.0698,18.0698,17.895,18.0601,42336.203811191,0
+DTCR.US,D,20211230,000000,18.021,18.1185,17.9137,18.0601,14420.567642856,0
+DTCR.US,D,20211231,000000,18.021,18.1673,18.021,18.0601,10712.421677551,0
+DTCR.US,D,20220103,000000,18.1673,18.1673,17.8064,17.9138,17507.614532713,0
+DTCR.US,D,20220104,000000,18.0601,18.0601,17.5379,17.5429,22156.633354887,0
+DTCR.US,D,20220105,000000,17.5233,17.5233,16.8599,16.8599,31586.885158862,0
+DTCR.US,D,20220106,000000,16.8599,16.9575,16.5185,16.8795,28742.743352969,0
+DTCR.US,D,20220107,000000,16.8209,16.9575,16.6356,16.8501,140890.07327827,0
+DTCR.US,D,20220110,000000,16.8111,16.8111,16.4014,16.6551,66781.474518353,0
+DTCR.US,D,20220111,000000,16.6843,16.8014,16.4208,16.7917,49271.810153709,0
+DTCR.US,D,20220112,000000,16.8795,16.9184,16.5868,16.7233,80445.654178237,0
+DTCR.US,D,20220113,000000,16.8014,16.8307,16.4891,16.5074,17241.13638153,0
+DTCR.US,D,20220114,000000,16.4794,16.4794,16.1574,16.4111,61031.6959486,0
+DTCR.US,D,20220118,000000,16.3331,16.3819,16.1379,16.3428,87764.57909207,0
+DTCR.US,D,20220119,000000,16.294,16.5282,16.1184,16.1184,18518.181675275,0
+DTCR.US,D,20220120,000000,16.2746,16.3524,16.0014,16.0696,11961.794240212,0
+DTCR.US,D,20220121,000000,15.8452,16.0987,15.7183,15.7964,67658.802585325,0
+DTCR.US,D,20220124,000000,15.6111,15.9427,15.3379,15.8256,32104.467721737,0
+DTCR.US,D,20220125,000000,15.5817,15.8744,15.5041,15.7182,15465.981928266,0
+DTCR.US,D,20220126,000000,15.8256,15.9623,15.3866,15.5329,522036.84766299,0
+DTCR.US,D,20220127,000000,15.5233,15.8014,15.0175,15.0744,67147.369518246,0
+DTCR.US,D,20220128,000000,15.0647,15.5623,14.9995,15.5623,140458.58365655,0
+DTCR.US,D,20220131,000000,15.5134,15.9915,15.455,15.9915,108226.00143905,0
+DTCR.US,D,20220201,000000,15.9525,15.9818,15.6695,15.855,34557.091628584,0
+DTCR.US,D,20220202,000000,15.9818,15.9915,15.816,15.9134,23252.268522635,0
+DTCR.US,D,20220203,000000,15.7769,15.806,15.5037,15.6793,7383.494619697,0
+DTCR.US,D,20220204,000000,15.6012,15.7086,15.4843,15.6158,13957.305626184,0
+DTCR.US,D,20220207,000000,15.5817,15.6793,15.4648,15.4744,16359.708650695,0
+DTCR.US,D,20220208,000000,15.5329,15.6388,15.4744,15.5623,10564.833778434,0
+DTCR.US,D,20220209,000000,15.7086,16.0599,15.7086,15.8796,5290.6162169456,0
+DTCR.US,D,20220210,000000,15.7476,16.0398,15.6501,15.6501,31679.12759581,0
+DTCR.US,D,20220211,000000,15.6111,15.6501,15.133,15.133,14578.404701634,0
+DTCR.US,D,20220214,000000,15.1622,15.2501,15.0353,15.0953,11332.495837033,0
+DTCR.US,D,20220215,000000,15.2792,15.4646,15.2696,15.4256,19451.880120382,0
+DTCR.US,D,20220216,000000,15.3866,15.4239,15.1817,15.3671,31661.704024387,0
+DTCR.US,D,20220217,000000,15.2597,15.3593,15.172,15.1915,22627.069783322,0
+DTCR.US,D,20220218,000000,15.2111,15.2111,15.0257,15.133,9850.4673500705,0
+DTCR.US,D,20220222,000000,14.9769,15.1231,14.9573,15.0158,9964.2330223062,0
+DTCR.US,D,20220223,000000,15.1525,15.1525,14.811,14.9573,5749.7785697529,0
+DTCR.US,D,20220224,000000,14.5183,15.0939,14.2939,15.0939,33478.880032261,0
+DTCR.US,D,20220225,000000,15.1817,15.4208,15.0939,15.4208,10123.09499705,0
+DTCR.US,D,20220228,000000,15.2402,15.3866,15.1622,15.3031,15352.21625603,0
+DTCR.US,D,20220301,000000,15.2891,15.3964,15.2022,15.2501,5953.7368470044,0
+DTCR.US,D,20220302,000000,15.3476,15.6111,15.3476,15.6111,15766.28230633,0
+DTCR.US,D,20220303,000000,15.5623,15.572,15.3916,15.5233,16020.46146592,0
+DTCR.US,D,20220304,000000,15.3574,15.5134,15.3476,15.4647,16922.387516077,0
+DTCR.US,D,20220307,000000,15.4062,15.4062,15.1047,15.2111,17764.868440201,0
+DTCR.US,D,20220308,000000,15.211,15.2355,14.9183,14.9183,30896.091797719,0
+DTCR.US,D,20220309,000000,15.2208,15.4793,15.2208,15.3085,9422.0524762458,0
+DTCR.US,D,20220310,000000,15.1231,15.1231,14.8521,15.1037,10748.293736363,0
+DTCR.US,D,20220311,000000,15.2597,15.2597,14.9183,14.9183,3066.5485705349,0
+DTCR.US,D,20220314,000000,14.7817,14.7817,14.5573,14.5573,6445.6965107266,0
+DTCR.US,D,20220315,000000,14.772,14.7817,14.6939,14.7426,9649.5838207173,0
+DTCR.US,D,20220316,000000,14.928,15.3182,14.928,15.1817,6370.8776452022,0
+DTCR.US,D,20220317,000000,15.1915,15.4941,15.1915,15.4452,6465.1699140823,0
+DTCR.US,D,20220318,000000,15.6501,15.8744,15.6111,15.855,13346.455710396,0
+DTCR.US,D,20220321,000000,15.6111,15.7621,15.5037,15.5233,11151.085711036,0
+DTCR.US,D,20220322,000000,15.6598,15.7964,15.543,15.6988,5134.8289901002,0
+DTCR.US,D,20220323,000000,15.6111,15.6257,15.5623,15.5768,9946.8094508828,0
+DTCR.US,D,20220324,000000,15.5623,15.6891,15.455,15.6891,8870.6476864905,0
+DTCR.US,D,20220325,000000,15.6111,15.6111,15.494,15.5547,23803.673312391,0
+DTCR.US,D,20220328,000000,15.5623,15.894,15.5428,15.8501,23208.197136094,0
+DTCR.US,D,20220329,000000,16.0501,16.255,16.0014,16.1866,5496.6243261292,0
+DTCR.US,D,20220330,000000,16.2257,16.2842,16.0404,16.0404,15277.397390505,0
+DTCR.US,D,20220331,000000,16.1476,16.2842,16.0501,16.0892,7326.0993255961,0
+DTCR.US,D,20220401,000000,15.9623,16.2841,15.9623,16.1476,6568.6864266571,0
+DTCR.US,D,20220404,000000,16.177,16.3428,16.1672,16.3428,6494.8924770988,0
+DTCR.US,D,20220405,000000,16.2355,16.4696,16.2355,16.3086,23642.761505715,0
+DTCR.US,D,20220406,000000,16.1672,16.3524,16.1672,16.3524,5662.6607126355,0
+DTCR.US,D,20220407,000000,16.177,16.3331,16.0988,16.2746,4697.1898725807,0
+DTCR.US,D,20220408,000000,16.2746,16.2746,16.1282,16.1966,10496.164408706,0
+DTCR.US,D,20220411,000000,16.0501,16.1476,15.9525,15.9623,17263.684532784,0
+DTCR.US,D,20220412,000000,16.0014,16.0014,15.8744,15.8979,8351.0152916839,0
+DTCR.US,D,20220413,000000,15.8371,16.0501,15.8371,16.0404,9227.3184426891,0
+DTCR.US,D,20220414,000000,15.8843,15.9184,15.847,15.847,11247.427811849,0
+DTCR.US,D,20220418,000000,15.8256,15.8256,15.65,15.6891,10188.689618879,0
+DTCR.US,D,20220419,000000,15.7672,16.0678,15.7004,16.0599,4553.7016373284,0
+DTCR.US,D,20220420,000000,16.0793,16.2355,16.0793,16.1672,9408.7285686866,0
+DTCR.US,D,20220421,000000,16.1282,16.1282,15.8061,15.9095,20893.936884667,0
+DTCR.US,D,20220422,000000,15.7574,15.8354,15.6598,15.7182,9836.1185265453,0
+DTCR.US,D,20220425,000000,15.572,15.6002,15.427,15.5817,5682.1341159911,0
+DTCR.US,D,20220426,000000,15.5329,15.5617,15.2501,15.2501,9843.2929383079,0
+DTCR.US,D,20220427,000000,15.2792,15.4013,15.2305,15.2402,7414.2420986796,0
+DTCR.US,D,20220428,000000,15.3379,15.6012,15.133,15.6012,7700.1936532181,0
+DTCR.US,D,20220429,000000,15.5037,15.5136,15.133,15.1853,9532.7434005833,0
+DTCR.US,D,20220502,000000,15.0744,15.133,14.7037,14.928,35630.178645079,0
+DTCR.US,D,20220503,000000,15.0353,15.3671,15.0353,15.1525,64192.536788016,0
+DTCR.US,D,20220504,000000,15.2402,15.5203,15.0647,15.4843,5903.5159646661,0
+DTCR.US,D,20220505,000000,15.2792,15.2792,14.9769,15.0353,16148.57596168,0
+DTCR.US,D,20220506,000000,14.85,15.0451,14.85,14.9573,6269.4109645595,0
+DTCR.US,D,20220509,000000,14.7232,14.7573,14.167,14.2646,13301.359407888,0
+DTCR.US,D,20220510,000000,14.4011,14.4011,13.8938,14.0695,6972.5033172958,0
+DTCR.US,D,20220511,000000,14.3036,14.3036,14.0209,14.0499,11059.868190054,0
+DTCR.US,D,20220512,000000,13.9329,14.0938,13.8646,14.0108,4815.0552086808,0
+DTCR.US,D,20220513,000000,14.2061,14.5183,14.1866,14.5183,14806.960962071,0
+DTCR.US,D,20220516,000000,14.5183,14.5378,14.411,14.411,11741.437307502,0
+DTCR.US,D,20220517,000000,14.5768,14.5768,14.4402,14.5671,6169.994115849,0
+DTCR.US,D,20220518,000000,14.5314,14.5314,14.1972,14.2841,4023.820082861,0
+DTCR.US,D,20220519,000000,14.2547,14.6305,14.2547,14.5475,14030.074659777,0
+DTCR.US,D,20220520,000000,14.6549,14.6549,14.3914,14.653,11796.782769671,0
+DTCR.US,D,20220523,000000,14.772,14.8947,14.7378,14.875,4440.9608810587,0
+DTCR.US,D,20220524,000000,14.811,14.967,14.6871,14.967,9711.0787786825,0
+DTCR.US,D,20220525,000000,14.928,15.0891,14.8305,15.0746,7650.9976868459,0
+DTCR.US,D,20220526,000000,15.1428,15.2159,15.0647,15.0942,3147.5169318558,0
+DTCR.US,D,20220527,000000,15.1231,15.4411,15.1231,15.3963,3639.476595578,0
+DTCR.US,D,20220531,000000,15.5817,15.5817,15.3036,15.3866,4229.8281920446,0
+DTCR.US,D,20220601,000000,15.1134,15.1265,15.1037,15.1231,3155.7162595845,0
+DTCR.US,D,20220602,000000,15.1427,15.5134,15.0103,15.5134,14638.874743633,0
+DTCR.US,D,20220603,000000,15.2501,15.3484,15.2012,15.2792,2861.5653773173,0
+DTCR.US,D,20220606,000000,15.3866,15.3866,15.3183,15.3281,1065.9126047314,0
+DTCR.US,D,20220607,000000,15.1231,15.3769,15.1231,15.3769,4219.5790323837,0
+DTCR.US,D,20220608,000000,15.4509,15.455,15.3057,15.3057,2313.2353354603,0
+DTCR.US,D,20220609,000000,15.2305,15.2891,15.0152,15.0152,2039.5827725149,0
+DTCR.US,D,20220610,000000,14.8305,14.8305,14.606,14.6938,11823.430584789,0
+DTCR.US,D,20220613,000000,14.3036,14.3036,13.9718,13.9718,5304.9650404708,0
+DTCR.US,D,20220614,000000,14.0988,14.0988,13.8548,13.8646,6360.6284855413,0
+DTCR.US,D,20220615,000000,14.1128,14.2157,13.8548,13.8548,3918.2537383539,0
+DTCR.US,D,20220616,000000,13.9036,13.9309,13.7036,13.7085,7406.0427709509,0
+DTCR.US,D,20220617,000000,13.8841,13.9817,13.7767,13.9134,14711.643777226,0
+DTCR.US,D,20220621,000000,14.0208,14.2744,14.0208,14.2353,4312.8463852977,0
+DTCR.US,D,20220622,000000,14.167,14.622,14.167,14.4678,18875.87734744,0
+DTCR.US,D,20220623,000000,14.6597,14.7825,14.6353,14.7525,5700.5826033807,0
+DTCR.US,D,20220624,000000,14.928,15.0158,14.928,15.0158,1598.8689070971,0
+DTCR.US,D,20220627,000000,15.0343,15.0939,14.9085,14.9085,20761.722725042,0
+DTCR.US,D,20220628,000000,15.0158,15.0842,14.641,14.641,17453.29398651,0
+DTCR.US,D,20220629,000000,14.2227,14.5079,14.1647,14.4295,375564.69396883,0
+DTCR.US,D,20220630,000000,14.302,14.655,14.302,14.5128,54421.135099511,0
+DTCR.US,D,20220701,000000,14.5521,14.7334,14.5275,14.6843,9978.95933311,0
+DTCR.US,D,20220705,000000,14.4197,14.6058,14.2923,14.5765,12768.008077408,0
+DTCR.US,D,20220706,000000,14.5864,14.7113,14.5765,14.6058,6283.0106862221,0
+DTCR.US,D,20220707,000000,14.6255,14.8019,14.6255,14.7093,12840.43765343,0
+DTCR.US,D,20220708,000000,14.6451,14.6942,14.4981,14.6011,7099.1185850657,0
+DTCR.US,D,20220711,000000,14.4785,14.5588,14.3119,14.4491,10844.033705884,0
+DTCR.US,D,20220712,000000,14.4197,14.4589,14.2873,14.3294,6987.9238838482,0
+DTCR.US,D,20220713,000000,14.1844,14.4491,14.0815,14.3299,8526.2872731684,0
+DTCR.US,D,20220714,000000,14.1158,14.301,14.1158,14.2531,7179.7092400765,0
+DTCR.US,D,20220715,000000,14.3707,14.4882,14.3119,14.351,12221.215785183,0
+DTCR.US,D,20220718,000000,14.3608,14.3628,14.2384,14.2628,4136.6469122634,0
+DTCR.US,D,20220719,000000,14.4295,14.6647,14.4099,14.6451,16794.480423328,0
+DTCR.US,D,20220720,000000,14.6912,14.704,14.5179,14.5179,31243.670772353,0
+DTCR.US,D,20220721,000000,14.3805,14.704,14.3805,14.6859,11116.409717123,0
+DTCR.US,D,20220722,000000,14.6158,14.8117,14.5864,14.6745,13115.87406929,0
+DTCR.US,D,20220725,000000,14.6158,14.704,14.3805,14.3805,5770.9029796977,0
+DTCR.US,D,20220726,000000,14.5471,14.7236,14.5471,14.5961,4725.2647343044,0
+DTCR.US,D,20220727,000000,14.704,14.8461,14.6158,14.8448,5040.4864102327,0
+DTCR.US,D,20220728,000000,14.9,15.3117,14.9,15.3117,4798.7144452003,0
+DTCR.US,D,20220729,000000,15.1157,15.3215,15.1058,15.1941,8158.0185838152,0
+DTCR.US,D,20220801,000000,15.1843,15.2451,15.0667,15.1451,7971.3339019548,0
+DTCR.US,D,20220802,000000,14.949,15.3058,14.949,15.0569,4564.0834242828,0
+DTCR.US,D,20220803,000000,15.0863,15.3047,15.0863,15.2577,18092.091982489,0
+DTCR.US,D,20220804,000000,15.2627,15.3705,15.2078,15.292,10612.463089587,0
+DTCR.US,D,20220805,000000,15.1986,15.2479,15.1647,15.2039,8810.9049028901,0
+DTCR.US,D,20220808,000000,15.4049,15.4384,15.2235,15.2989,20600.603636559,0
+DTCR.US,D,20220809,000000,15.2318,15.2318,15.1058,15.1058,8259.0119362971,0
+DTCR.US,D,20220810,000000,15.2235,15.3902,15.2235,15.3852,12585.403935042,0
+DTCR.US,D,20220811,000000,15.3902,15.5322,15.1941,15.2744,4395.7611701463,0
+DTCR.US,D,20220812,000000,15.4392,15.5,15.3412,15.5,13957.485339972,0
+DTCR.US,D,20220815,000000,15.4489,15.6744,15.4489,15.6336,7312.3267736386,0
+DTCR.US,D,20220816,000000,15.6352,15.645,15.4881,15.5812,6663.5209940579,0
+DTCR.US,D,20220817,000000,15.4784,15.4881,15.3903,15.4489,6366.6617458535,0
+DTCR.US,D,20220818,000000,15.3999,15.4195,15.3646,15.3705,1473.0747574127,0
+DTCR.US,D,20220819,000000,15.1941,15.302,15.1941,15.2088,4539.6001873175,0
+DTCR.US,D,20220822,000000,14.9785,15.0983,14.8509,14.8509,19643.717125165,0
+DTCR.US,D,20220823,000000,14.7725,14.8706,14.699,14.7725,6363.6013412329,0
+DTCR.US,D,20220824,000000,14.6843,14.9098,14.6073,14.7137,10083.013090213,0
+DTCR.US,D,20220825,000000,15.0078,15.0814,14.941,15.0814,12368.115206975,0
+DTCR.US,D,20220826,000000,15.0862,15.0862,14.7187,14.7187,4134.6066425163,0
+DTCR.US,D,20220829,000000,14.5667,14.6941,14.5079,14.5079,15229.593527295,0
+DTCR.US,D,20220830,000000,14.5079,14.5275,14.2432,14.2432,3615.3579918771,0
+DTCR.US,D,20220831,000000,14.4491,14.4491,14.2923,14.3413,567866.23844309,0
+DTCR.US,D,20220901,000000,14.1747,14.204,14.0531,14.1452,4124.4052937808,0
+DTCR.US,D,20220902,000000,14.2824,14.2824,13.9196,13.9196,13910.559135789,0
+DTCR.US,D,20220906,000000,13.9589,13.9589,13.7629,13.8315,6288.1113605899,0
+DTCR.US,D,20220907,000000,13.802,14.0668,13.802,14.0668,3142.0154105478,0
+DTCR.US,D,20220908,000000,14.0765,14.106,13.9796,14.0374,23418.216157317,0
+DTCR.US,D,20220909,000000,14.1844,14.2931,14.0864,14.2923,6395.2255223131,0
+DTCR.US,D,20220912,000000,14.3413,14.4392,14.3413,14.4098,2133.1020206024,0
+DTCR.US,D,20220913,000000,14.1255,14.1255,13.802,13.8315,17503.474160448,0
+DTCR.US,D,20220914,000000,13.8707,13.8707,13.7433,13.753,3075.7066437668,0
+DTCR.US,D,20220915,000000,13.7433,13.7433,13.5767,13.5767,3061.424755537,0
+DTCR.US,D,20220916,000000,13.3806,13.5325,13.3806,13.4492,4687.5197439829,0
+DTCR.US,D,20220919,000000,13.3414,13.4982,13.3237,13.4982,7011.38698594,0
+DTCR.US,D,20220920,000000,13.2777,13.2777,13.1561,13.2309,4506.9558713637,0
+DTCR.US,D,20220921,000000,13.2237,13.3217,13.0179,13.0179,10495.147579129,0
+DTCR.US,D,20220922,000000,12.9297,13.057,12.9187,12.9187,4679.3586649944,0
+DTCR.US,D,20220923,000000,12.7532,12.7532,12.5865,12.5865,8107.0118401375,0
+DTCR.US,D,20220926,000000,12.5375,12.5865,12.2729,12.3905,2884.9414224121,0
+DTCR.US,D,20220927,000000,12.3709,12.5375,12.1945,12.1945,9886.1270596165,0
+DTCR.US,D,20220928,000000,12.2141,12.3905,12.2141,12.322,4693.6405532242,0
+DTCR.US,D,20220929,000000,12.1553,12.1553,11.8906,11.9102,5980.0306287764,0
+DTCR.US,D,20220930,000000,12.0475,12.1357,12.0082,12.0376,10524.731490462,0
+DTCR.US,D,20221003,000000,12.0964,12.3022,12.0964,12.1553,17639.152098631,0
+DTCR.US,D,20221004,000000,12.2925,12.5964,12.2925,12.4946,21982.886390226,0
+DTCR.US,D,20221005,000000,12.2043,12.3611,12.2043,12.2533,1972.9408454544,0
+DTCR.US,D,20221006,000000,12.2043,12.2043,11.92,11.92,8107.0118401375,0
+DTCR.US,D,20221007,000000,11.773,11.8024,11.4348,11.4692,8206.9850577458,0
+DTCR.US,D,20221010,000000,11.4985,11.4985,11.2731,11.2731,9654.5564433197,0
+DTCR.US,D,20221011,000000,11.1015,11.3319,11.0083,11.1947,6359.5208017387,0
+DTCR.US,D,20221012,000000,11.1259,11.1554,11.0574,11.0574,4799.7345800739,0
+DTCR.US,D,20221013,000000,10.8907,11.2926,10.8907,11.0965,335958.97763795,0
+DTCR.US,D,20221014,000000,11.322,11.322,10.9496,11.0181,10012.623783937,0
+DTCR.US,D,20221017,000000,11.1652,11.4495,11.1652,11.42,5813.748644387,0
+DTCR.US,D,20221018,000000,11.4985,11.5573,11.4544,11.4985,8032.541994368,0
+DTCR.US,D,20221019,000000,11.2731,11.436,11.2338,11.2534,6640.0578919662,0
+DTCR.US,D,20221020,000000,11.4103,11.4103,11.2044,11.2534,17274.963948772,0
+DTCR.US,D,20221021,000000,11.1162,11.2926,11.0574,11.2731,6804.2996066084,0
+DTCR.US,D,20221024,000000,11.2436,11.2436,11.0525,11.0769,5404.6745600917,0
+DTCR.US,D,20221025,000000,11.1652,11.5082,11.1652,11.5082,8727.2538432586,0
+DTCR.US,D,20221026,000000,11.5229,11.6651,11.5159,11.5671,4365.1571239396,0
+DTCR.US,D,20221027,000000,11.6847,11.6847,11.4544,11.4592,11159.255381813,0
+DTCR.US,D,20221028,000000,11.6358,11.7373,11.6358,11.7025,4815.0366031772,0
+DTCR.US,D,20221031,000000,11.6258,11.6409,11.4692,11.6211,18060.467801409,0
+DTCR.US,D,20221101,000000,11.2731,11.8514,11.2731,11.6161,19164.253734595,0
+DTCR.US,D,20221102,000000,11.675,11.8416,11.5372,11.5372,8931.2808179695,0
+DTCR.US,D,20221103,000000,11.4739,11.67,11.4739,11.6139,4842.5802447631,0
+DTCR.US,D,20221104,000000,11.8122,11.8366,11.7043,11.8318,2285.102116762,0
+DTCR.US,D,20221107,000000,11.8808,11.9295,11.8514,11.8759,4862.9829422342,0
+DTCR.US,D,20221108,000000,11.9592,11.9592,11.8219,11.8612,14210.478788614,0
+DTCR.US,D,20221109,000000,11.8416,11.8808,11.712,11.712,8771.1196428215,0
+DTCR.US,D,20221110,000000,12.1357,12.6258,12.1357,12.6258,15434.640636879,0
+DTCR.US,D,20221111,000000,12.7336,13.0277,12.7336,13.0032,7314.3670433857,0
+DTCR.US,D,20221114,000000,12.9689,12.9689,12.6847,12.7117,2904.3239850096,0
+DTCR.US,D,20221115,000000,12.8708,13.1306,12.8708,13.1012,2615.6258157937,0
+DTCR.US,D,20221116,000000,13.1158,13.1158,12.8316,12.8316,9147.5494111631,0
+DTCR.US,D,20221117,000000,12.7336,12.812,12.6258,12.6258,29418.649483564,0
+DTCR.US,D,20221118,000000,12.8316,12.8561,12.7238,12.8219,7226.63544426,0
+DTCR.US,D,20221121,000000,12.7728,12.8219,12.714,12.8219,9716.7846706065,0
+DTCR.US,D,20221122,000000,12.8316,12.8757,12.7336,12.8684,7050.1521111351,0
+DTCR.US,D,20221123,000000,12.6552,12.9689,12.6552,12.9492,17566.722522608,0
+DTCR.US,D,20221125,000000,12.91,13.0904,12.91,13.0669,4542.6605919381,0
+DTCR.US,D,20221128,000000,12.9591,12.962,12.7238,12.7685,11888.651816404,0
+DTCR.US,D,20221129,000000,12.8414,12.8905,12.8414,12.8708,7951.9513393572,0
+DTCR.US,D,20221130,000000,12.8807,13.263,12.8414,13.1747,31200.825107664,0
+DTCR.US,D,20221201,000000,13.3903,13.3903,13.214,13.2434,22363.396698061,0
+DTCR.US,D,20221202,000000,13.0179,13.2041,13.0081,13.1158,52694.046758583,0
+DTCR.US,D,20221205,000000,13.0666,13.1453,13.0081,13.0473,6970.5815909978,0
+DTCR.US,D,20221206,000000,12.9003,12.9885,12.861,12.9036,8872.1129953034,0
+DTCR.US,D,20221207,000000,12.8023,12.861,12.7728,12.7728,9461.7509522179,0
+DTCR.US,D,20221208,000000,12.8023,13.0077,12.8023,12.8807,7258.2596253402,0
+DTCR.US,D,20221209,000000,12.8807,13.0473,12.861,12.8807,10526.771760209,0
+DTCR.US,D,20221212,000000,12.8708,12.9297,12.7532,12.9297,19854.885043991,0
+DTCR.US,D,20221213,000000,13.3217,13.5031,13.1453,13.2924,8237.5891039525,0
+DTCR.US,D,20221214,000000,13.2434,13.4493,13.0571,13.2087,8856.8109722,0
+DTCR.US,D,20221215,000000,13.1443,13.1443,12.8423,12.884,12518.075033387,0
+DTCR.US,D,20221216,000000,12.5768,12.6748,12.5385,12.6748,17387.178784863,0
+DTCR.US,D,20221219,000000,12.4934,12.5374,12.3513,12.3905,13090.370697451,0
+DTCR.US,D,20221220,000000,12.3415,12.4102,12.2336,12.3589,11681.564437072,0
+DTCR.US,D,20221221,000000,12.4102,12.6552,12.4102,12.5375,37650.117778275,0
+DTCR.US,D,20221222,000000,12.4003,12.5375,12.2336,12.4199,14097.243817649,0
+DTCR.US,D,20221223,000000,12.4102,12.4689,12.312,12.4689,14815.418768632,0
+DTCR.US,D,20221227,000000,12.4638,12.5097,12.4102,12.4689,15020.465878216,0
+DTCR.US,D,20221228,000000,12.4061,12.4199,12.263,12.323,19291.770593789,0
+DTCR.US,D,20221229,000000,12.3369,12.5146,12.2599,12.3269,64762.120333518,0
+DTCR.US,D,20221230,000000,12.3467,12.3961,12.2183,12.3269,8745.2350462876,0
+DTCR.US,D,20230103,000000,12.5146,12.553,12.4554,12.5146,7346.0784320286,0
+DTCR.US,D,20230104,000000,12.6826,12.9592,12.6826,12.9592,5572.328512939,0
+DTCR.US,D,20230105,000000,12.6627,12.6875,12.5048,12.5937,52735.650419782,0
+DTCR.US,D,20230106,000000,12.6332,12.8505,12.6332,12.8011,4584.2121196562,0
+DTCR.US,D,20230109,000000,12.9394,13.1051,12.9147,12.9394,17476.296291852,0
+DTCR.US,D,20230110,000000,12.9097,13.0283,12.7813,13.0283,6009.6915066871,0
+DTCR.US,D,20230111,000000,13.1271,13.1809,13.0184,13.1809,2771.9904557462,0
+DTCR.US,D,20230112,000000,13.1468,13.3956,13.1468,13.3956,3713.5357895095,0
+DTCR.US,D,20230113,000000,13.3542,13.448,13.3542,13.4332,2450.0426964594,0
+DTCR.US,D,20230117,000000,13.5913,13.5913,13.3443,13.4629,10969.509345511,0
+DTCR.US,D,20230118,000000,13.5616,13.5616,13.1468,13.1863,33221.364066784,0
+DTCR.US,D,20230119,000000,13.0579,13.1567,13.0283,13.0875,5726.2154922208,0
+DTCR.US,D,20230120,000000,13.1764,13.2702,12.9986,13.2702,10145.404074884,0
+DTCR.US,D,20230123,000000,13.2356,13.4036,13.2356,13.3345,3945.3786727695,0
+DTCR.US,D,20230124,000000,13.2456,13.3542,13.206,13.3399,361430.90603029,0
+DTCR.US,D,20230125,000000,13.1665,13.4135,13.1665,13.3997,11165.917726963,0
+DTCR.US,D,20230126,000000,13.5518,13.5814,13.4293,13.5814,5426.5408483563,0
+DTCR.US,D,20230127,000000,13.5419,13.7096,13.5123,13.6369,12986.238705572,0
+DTCR.US,D,20230130,000000,13.4925,13.5715,13.4233,13.4431,13091.52979666,0
+DTCR.US,D,20230131,000000,13.3937,13.6307,13.3937,13.6111,6277.9813060928,0
+DTCR.US,D,20230201,000000,13.7296,14.0456,13.6904,14.0456,2425.7447523623,0
+DTCR.US,D,20230202,000000,14.1691,14.3124,14.1215,14.2135,6681.9346267074,0
+DTCR.US,D,20230203,000000,13.8679,13.9557,13.7592,13.8135,9071.232462924,0
+DTCR.US,D,20230206,000000,13.6605,13.7592,13.5616,13.6061,22381.443756458,0
+DTCR.US,D,20230207,000000,13.5222,13.6796,13.4925,13.6796,8202.580961452,0
+DTCR.US,D,20230208,000000,13.6605,13.6605,13.5715,13.5939,2582.6689746561,0
+DTCR.US,D,20230209,000000,13.7888,13.8201,13.5814,13.5814,3786.4296218009,0
+DTCR.US,D,20230210,000000,13.3542,13.4025,13.3542,13.4025,726.91349423877,0
+DTCR.US,D,20230213,000000,13.532,13.532,13.4431,13.4615,4780.6205011079,0
+DTCR.US,D,20230214,000000,13.3246,13.3918,13.3147,13.3918,3677.0888733638,0
+DTCR.US,D,20230215,000000,13.3345,13.4629,13.3048,13.4085,2515.8496283891,0
+DTCR.US,D,20230216,000000,13.2802,13.4233,13.2802,13.3641,3042.3050838266,0
+DTCR.US,D,20230217,000000,13.1764,13.206,13.048,13.206,8230.9285628986,0
+DTCR.US,D,20230221,000000,12.8394,12.8999,12.771,12.8307,19718.794049148,0
+DTCR.US,D,20230222,000000,12.7715,12.8034,12.6045,12.6045,3770.2309924028,0
+DTCR.US,D,20230223,000000,12.8801,12.8801,12.6944,12.8109,3065.5906135864,0
+DTCR.US,D,20230224,000000,12.6826,12.6826,12.4806,12.5245,5313.1504425698,0
+DTCR.US,D,20230227,000000,12.6035,12.6233,12.4591,12.5641,3057.4912988873,0
+DTCR.US,D,20230228,000000,12.6035,12.6825,12.5739,12.5937,131374.93407577,0
+DTCR.US,D,20230301,000000,12.6924,12.6924,12.4594,12.5245,6204.0750594641,0
+DTCR.US,D,20230302,000000,12.4949,12.6628,12.49,12.6529,2338.6771193476,0
+DTCR.US,D,20230303,000000,12.8066,12.8801,12.6924,12.8801,4080.029779641,0
+DTCR.US,D,20230306,000000,12.8505,12.8781,12.727,12.7517,10748.803019962,0
+DTCR.US,D,20230307,000000,12.722,12.722,12.4258,12.4356,4102.3028950634,0
+DTCR.US,D,20230308,000000,12.4356,12.643,12.4356,12.6035,6473.3772732071,0
+DTCR.US,D,20230309,000000,12.5631,12.5631,12.3221,12.3665,2758.8290693602,0
+DTCR.US,D,20230310,000000,12.3269,12.3467,12.1393,12.1738,1107543.8257631,0
+DTCR.US,D,20230313,000000,12.08,12.4949,12.08,12.3566,185536.06388258,0
+DTCR.US,D,20230314,000000,12.4406,12.4998,12.3813,12.4455,34730.873843818,0
+DTCR.US,D,20230315,000000,12.3467,12.5344,12.3467,12.5344,19215.624123471,0
+DTCR.US,D,20230316,000000,12.5146,12.6924,12.4554,12.6924,39831.417275538,0
+DTCR.US,D,20230317,000000,12.5937,12.6332,12.5394,12.5394,20703.873199419,0
+DTCR.US,D,20230320,000000,12.5443,12.6332,12.4258,12.6282,6249.6337046462,0
+DTCR.US,D,20230321,000000,12.5541,12.6134,12.4513,12.5245,14198.098667416,0
+DTCR.US,D,20230322,000000,12.4652,12.5443,12.2924,12.2924,4512.3307017022,0
+DTCR.US,D,20230323,000000,12.4751,12.6035,12.4158,12.4208,7553.6233711915,0
+DTCR.US,D,20230324,000000,12.406,12.5647,12.3706,12.5647,6071.4487812673,0
+DTCR.US,D,20230327,000000,12.6332,12.6776,12.4752,12.5146,4357.4313080831,0
+DTCR.US,D,20230328,000000,12.5048,12.6035,12.453,12.485,4866.6757197852,0
+DTCR.US,D,20230329,000000,12.7024,12.7122,12.6134,12.6628,5557.1422978783,0
+DTCR.US,D,20230330,000000,12.8109,12.9566,12.8109,12.8405,850.42804339912,0
+DTCR.US,D,20230331,000000,12.8307,12.9788,12.8307,12.9788,7389.6122485359,0
+DTCR.US,D,20230403,000000,12.969,12.9888,12.8703,12.9394,2870.194646472,0
+DTCR.US,D,20230404,000000,12.9196,12.9592,12.8129,12.8851,4714.8135691782,0
+DTCR.US,D,20230405,000000,12.8011,12.8537,12.8011,12.8281,5313.1504425698,0
+DTCR.US,D,20230406,000000,12.7517,12.8505,12.7214,12.8307,6092.7094823523,0
+DTCR.US,D,20230410,000000,12.732,12.8703,12.7025,12.8703,4300.7361051898,0
+DTCR.US,D,20230411,000000,12.9097,12.9888,12.8405,12.9888,6561.4573205592,0
+DTCR.US,D,20230412,000000,13.0777,13.1369,12.9492,12.9492,1858.7927234295,0
+DTCR.US,D,20230413,000000,13.0084,13.0332,12.9592,13.0332,3411.8363169703,0
+DTCR.US,D,20230414,000000,12.9021,12.9986,12.806,12.806,929.39636171475,0
+DTCR.US,D,20230417,000000,12.8109,12.9788,12.8109,12.9788,1930.6741413835,0
+DTCR.US,D,20230418,000000,12.9788,13.0036,12.9314,12.9986,2600.892432729,0
+DTCR.US,D,20230419,000000,12.9394,12.9986,12.9295,12.9986,1385.9952278731,0
+DTCR.US,D,20230420,000000,12.8083,12.8568,12.7078,12.7665,13601.786622699,0
+DTCR.US,D,20230421,000000,12.6233,12.7607,12.6233,12.732,1818.2961499343,0
+DTCR.US,D,20230424,000000,12.7517,12.7517,12.6333,12.7024,2137.206666209,0
+DTCR.US,D,20230425,000000,12.5937,12.5937,12.4159,12.4767,11485.840657575,0
+DTCR.US,D,20230426,000000,12.5515,12.6529,12.5146,12.5146,10179.826162355,0
+DTCR.US,D,20230427,000000,12.4751,12.8108,12.4751,12.7912,2545.2096441731,0
+DTCR.US,D,20230428,000000,12.732,12.8405,12.732,12.8209,3693.2875027619,0
+DTCR.US,D,20230501,000000,12.8405,12.8405,12.7418,12.7665,1940.7982847573,0
+DTCR.US,D,20230502,000000,12.5937,12.5937,12.4158,12.4554,6965.4106411738,0
+DTCR.US,D,20230503,000000,12.4158,12.4455,12.2776,12.3269,10419.768360314,0
+DTCR.US,D,20230504,000000,12.2973,12.5837,12.2973,12.5245,2687.9600657437,0
+DTCR.US,D,20230505,000000,12.5641,12.6974,12.5443,12.6974,5532.8443537812,0
+DTCR.US,D,20230508,000000,12.5739,12.6715,12.5739,12.6529,6191.9260874155,0
+DTCR.US,D,20230509,000000,12.5245,12.5641,12.5245,12.5641,426.22643603694,0
+DTCR.US,D,20230510,000000,12.5641,12.6381,12.5641,12.6381,12310.95834254,0
+DTCR.US,D,20230511,000000,12.406,12.4504,12.406,12.4504,1077.2088549722,0
+DTCR.US,D,20230512,000000,12.4652,12.485,12.3428,12.485,13936.895768372,0
+DTCR.US,D,20230515,000000,12.485,12.485,12.3862,12.4455,24958.038245089,0
+DTCR.US,D,20230516,000000,12.3961,12.3962,12.2381,12.2381,1007.352265693,0
+DTCR.US,D,20230517,000000,12.2875,12.4455,12.2875,12.4455,2288.0564024786,0
+DTCR.US,D,20230518,000000,12.4751,12.4949,12.406,12.4949,2003.5679736748,0
+DTCR.US,D,20230519,000000,12.4594,12.5641,12.3665,12.3665,4005.1111186749,0
+DTCR.US,D,20230522,000000,12.4258,12.6233,12.4258,12.5591,8310.9092955517,0
+DTCR.US,D,20230523,000000,12.5146,12.5295,12.2973,12.2973,11403.835096247,0
+DTCR.US,D,20230524,000000,12.2183,12.2183,12.0504,12.0504,11451.418570104,0
+DTCR.US,D,20230525,000000,12.4751,12.5146,12.4258,12.4727,10995.832118283,0
+DTCR.US,D,20230526,000000,12.5937,12.8603,12.5937,12.8603,15758.229161318,0
+DTCR.US,D,20230530,000000,12.9394,13.1567,12.7968,12.8209,24744.418819902,0
+DTCR.US,D,20230531,000000,12.7024,12.7709,12.6628,12.7418,2148.3432239202,0
+DTCR.US,D,20230601,000000,12.8307,12.9394,12.7912,12.9394,7807.7393698738,0
+DTCR.US,D,20230602,000000,12.969,13.1369,12.969,13.0875,8184.3575033792,0
+DTCR.US,D,20230605,000000,13.0582,13.0629,12.974,12.974,14438.040865375,0
+DTCR.US,D,20230606,000000,12.9492,13.1271,12.9394,13.0381,27791.785975416,0
+DTCR.US,D,20230607,000000,13.0974,13.1073,13.0541,13.0579,13789.083275114,0
+DTCR.US,D,20230608,000000,13.048,13.127,12.9888,13.0974,6591.8297506806,0
+DTCR.US,D,20230609,000000,13.1665,13.1962,13.0381,13.0678,1446.7400881159,0
+DTCR.US,D,20230612,000000,13.1271,13.2356,13.0706,13.2356,3728.7220045702,0
+DTCR.US,D,20230613,000000,13.3048,13.4135,13.2797,13.3937,4015.2352620487,0
+DTCR.US,D,20230614,000000,13.4233,13.5913,13.3937,13.5913,6265.8323340442,0
+DTCR.US,D,20230615,000000,13.5122,13.6901,13.5122,13.6505,24454.868319412,0
+DTCR.US,D,20230616,000000,13.7394,13.7394,13.5518,13.5518,6907.7030239431,0
+DTCR.US,D,20230620,000000,13.4332,13.4332,13.3345,13.3542,11885.74432084,0
+DTCR.US,D,20230621,000000,13.2356,13.3493,13.1665,13.1863,1844.6189227062,0
+DTCR.US,D,20230622,000000,13.1468,13.1468,12.8999,13.0381,5624.9740584828,0
+DTCR.US,D,20230623,000000,12.9592,13.0431,12.9196,13.0431,4888.9488352076,0
+DTCR.US,D,20230626,000000,13.0233,13.0431,12.9888,13.0184,9998.603995964,0
+DTCR.US,D,20230627,000000,12.9888,13.2554,12.9888,13.2456,14143.428293197,0
+DTCR.US,D,20230628,000000,13.0579,13.1764,13.0284,13.1468,1188.574432084,0
+DTCR.US,D,20230629,000000,13.2131,13.2727,13.2131,13.2727,923.0312663572,0
+DTCR.US,D,20230630,000000,13.4416,13.6204,13.3224,13.5111,4139.0453296192,0
+DTCR.US,D,20230703,000000,13.382,13.829,13.382,13.4565,28167.048992883,0
+DTCR.US,D,20230705,000000,13.4217,13.9383,13.3275,13.4714,6204.5416857424,0
+DTCR.US,D,20230706,000000,13.2379,13.4515,13.2379,13.4317,2382.5681651772,0
+DTCR.US,D,20230707,000000,13.3919,13.5211,13.3919,13.4615,8906.1948143168,0
+DTCR.US,D,20230710,000000,13.3422,13.4913,13.2826,13.4118,25408.020965527,0
+DTCR.US,D,20230711,000000,13.5111,13.6105,13.4416,13.6105,11578.657204915,0
+DTCR.US,D,20230712,000000,13.7396,13.8887,13.6999,13.8092,7921.762340492,0
+DTCR.US,D,20230713,000000,13.8787,13.8986,13.7198,13.829,7459.7434187276,0
+DTCR.US,D,20230714,000000,13.9085,13.9085,13.8191,13.8489,15560.676495764,0
+DTCR.US,D,20230717,000000,13.7694,13.7694,13.6005,13.6602,69594.745644424,0
+DTCR.US,D,20230718,000000,13.6602,13.7198,13.5856,13.7198,4407.8014344364,0
+DTCR.US,D,20230719,000000,13.7992,13.9085,13.7198,13.851,14458.474492862,0
+DTCR.US,D,20230720,000000,13.839,13.839,13.5111,13.5211,9229.3060864004,0
+DTCR.US,D,20230721,000000,13.6502,13.9085,13.5211,13.7496,143397.99044331,0
+DTCR.US,D,20230724,000000,13.6701,13.8986,13.6005,13.6701,9050.1353498556,0
+DTCR.US,D,20230725,000000,13.839,13.839,13.6602,13.69,6314.2585974468,0
+DTCR.US,D,20230726,000000,13.6403,13.6992,13.6208,13.69,17787.225199344,0
+DTCR.US,D,20230727,000000,13.829,13.829,13.5906,13.5906,8747.155621204,0
+DTCR.US,D,20230728,000000,13.7645,13.829,13.6651,13.7396,9747.6933297744,0
+DTCR.US,D,20230731,000000,13.7694,13.8191,13.69,13.7794,19886.945179301,0
+DTCR.US,D,20230801,000000,13.7198,13.7694,13.4515,13.7595,19788.300616484,0
+DTCR.US,D,20230802,000000,13.6304,13.6304,13.5062,13.5409,40169.475187041,0
+DTCR.US,D,20230803,000000,13.4813,13.4813,13.3035,13.382,9218.2337375128,0
+DTCR.US,D,20230804,000000,13.382,13.5309,13.372,13.372,12016.518274561,0
+DTCR.US,D,20230807,000000,13.4913,13.4913,13.3919,13.4317,5406.3259886636,0
+DTCR.US,D,20230808,000000,13.2926,13.3776,13.2131,13.3776,6614.2185945836,0
+DTCR.US,D,20230809,000000,13.2945,13.372,13.2826,13.3522,7227.224092088,0
+DTCR.US,D,20230810,000000,13.372,13.5111,13.3124,13.3124,36868.908641365,0
+DTCR.US,D,20230811,000000,13.2131,13.2628,13.1785,13.2032,22753.676964018,0
+DTCR.US,D,20230814,000000,13.2032,13.2727,13.1634,13.2429,14224.948589051,0
+DTCR.US,D,20230815,000000,13.233,13.2826,13.1942,13.2002,16106.241322772,0
+DTCR.US,D,20230816,000000,13.1237,13.1237,12.925,12.925,28721.673014434,0
+DTCR.US,D,20230817,000000,12.9647,12.9647,12.8753,12.8753,4938.2676038696,0
+DTCR.US,D,20230818,000000,12.7958,12.8256,12.776,12.8256,2721.7846720064,0
+DTCR.US,D,20230821,000000,12.8554,12.8554,12.6766,12.8058,6205.548262914,0
+DTCR.US,D,20230822,000000,12.8843,12.8843,12.8612,12.8654,1747.4179698976,0
+DTCR.US,D,20230823,000000,12.9151,13.1137,12.9151,13.1137,3587.4410395824,0
+DTCR.US,D,20230824,000000,13.249,13.249,13.0442,13.0442,5281.5104193852,0
+DTCR.US,D,20230825,000000,13.0641,13.0641,12.9528,13.0541,4237.689892436,0
+DTCR.US,D,20230828,000000,13.0541,13.1833,13.0541,13.1336,2766.0740675568,0
+DTCR.US,D,20230829,000000,13.1336,13.372,13.0939,13.372,2172.1935363128,0
+DTCR.US,D,20230830,000000,13.4416,13.4615,13.4217,13.4416,3764.598621784,0
+DTCR.US,D,20230831,000000,13.4466,13.4714,13.4119,13.4714,11378.348347766,0
+DTCR.US,D,20230901,000000,13.5509,13.5509,13.4318,13.5012,9202.1285027672,0
+DTCR.US,D,20230905,000000,13.4913,13.4913,13.3621,13.4217,5780.7726964988,0
+DTCR.US,D,20230906,000000,13.3128,13.3128,13.225,13.3124,3527.0464092864,0
+DTCR.US,D,20230907,000000,13.372,13.372,13.2926,13.2926,947.1891184756,0
+DTCR.US,D,20230908,000000,13.3323,13.3323,13.233,13.233,1308.55032308,0
+DTCR.US,D,20230911,000000,13.3025,13.3025,13.1833,13.2727,5167.7671989944,0
+DTCR.US,D,20230912,000000,13.1634,13.228,13.1634,13.223,1309.5569002516,0
+DTCR.US,D,20230913,000000,13.1734,13.1833,13.1337,13.1535,31159.60292405,0
+DTCR.US,D,20230914,000000,13.2727,13.382,13.2666,13.372,3006.6460115692,0
+DTCR.US,D,20230915,000000,13.3124,13.3124,13.223,13.233,1738.3587753532,0
+DTCR.US,D,20230918,000000,13.3522,13.3522,13.1634,13.1932,4347.4068041404,0
+DTCR.US,D,20230919,000000,13.1734,13.1734,13.0641,13.0939,12456.39249855,0
+DTCR.US,D,20230920,000000,13.1137,13.2031,12.9945,12.9945,2393.6405140648,0
+DTCR.US,D,20230921,000000,12.8654,12.8654,12.617,12.6568,1565.227501838,0
+DTCR.US,D,20230922,000000,12.6667,12.7561,12.5673,12.5673,16789.707222288,0
+DTCR.US,D,20230925,000000,12.4481,12.627,12.4481,12.6071,1837.00333817,0
+DTCR.US,D,20230926,000000,12.413,12.413,12.3438,12.3587,6294.1270540148,0
+DTCR.US,D,20230927,000000,12.3786,12.3786,12.2296,12.2889,21433.047714879,0
+DTCR.US,D,20230928,000000,12.17,12.5475,12.17,12.4978,5113.412031728,0
+DTCR.US,D,20230929,000000,12.6369,12.6965,12.627,12.6369,9032.0169607668,0
+DTCR.US,D,20231002,000000,12.766,12.766,12.3587,12.4978,2759.0280273556,0
+DTCR.US,D,20231003,000000,12.5177,12.5177,12.165,12.2196,8015.3740174508,0
+DTCR.US,D,20231004,000000,12.2196,12.309,12.1203,12.2693,47824.494577059,0
+DTCR.US,D,20231005,000000,12.2693,12.3124,12.2693,12.2892,2051.4042757208,0
+DTCR.US,D,20231006,000000,12.3617,12.5177,12.3617,12.5077,24001.832656802,0
+DTCR.US,D,20231009,000000,12.4779,12.6071,12.4104,12.5872,7501.0130827632,0
+DTCR.US,D,20231010,000000,12.6667,12.8455,12.6369,12.7561,11298.82875121,0
+DTCR.US,D,20231011,000000,12.776,12.9747,12.774,12.925,4094.7559340688,0
+DTCR.US,D,20231012,000000,12.9449,12.9449,12.6866,12.7164,13691.462688103,0
+DTCR.US,D,20231013,000000,12.8356,12.8356,12.6775,12.7362,8867.944881796,0
+DTCR.US,D,20231016,000000,12.6866,12.8455,12.6866,12.7958,1285.3990481332,0
+DTCR.US,D,20231017,000000,12.6965,12.7064,12.5831,12.627,13307.956785724,0
+DTCR.US,D,20231018,000000,12.5276,12.5276,12.3587,12.3587,2997.5868170248,0
+DTCR.US,D,20231019,000000,12.1998,12.2395,12.0408,12.0607,9836.2721208752,0
+DTCR.US,D,20231020,000000,12.0209,12.0507,11.9315,11.9315,6587.0410109504,0
+DTCR.US,D,20231023,000000,11.8719,12.0805,11.7825,11.9613,4754.0639814668,0
+DTCR.US,D,20231024,000000,12.0309,12.2097,12.0309,12.2097,7442.6316068104,0
+DTCR.US,D,20231025,000000,12.0011,12.0358,11.8719,11.9613,8758.2279700916,0
+DTCR.US,D,20231026,000000,11.8719,12.2594,11.8719,12.1898,3759.565735926,0
+DTCR.US,D,20231027,000000,12.0309,12.0756,12.0209,12.0756,737.8210667828,0
+DTCR.US,D,20231030,000000,12.1799,12.2594,12.0805,12.2594,2571.804673438,0
+DTCR.US,D,20231031,000000,12.1898,12.3786,12.1898,12.319,2672.462390598,0
+DTCR.US,D,20231101,000000,12.3585,12.4978,12.3388,12.4978,3598.51338847,0
+DTCR.US,D,20231102,000000,12.6667,12.9747,12.6667,12.8356,7155.7571129044,0
+DTCR.US,D,20231103,000000,13.2131,13.2879,13.2131,13.2628,5300.6353856456,0
+DTCR.US,D,20231106,000000,13.233,13.233,12.9945,13.0343,29007.540931169,0
+DTCR.US,D,20231107,000000,13.0442,13.0739,12.967,13.0124,2989.534199652,0
+DTCR.US,D,20231108,000000,12.9747,13.0442,12.9465,12.9995,5408.3391430068,0
+DTCR.US,D,20231109,000000,13.074,13.1336,12.9399,12.9399,5124.4843806156,0
+DTCR.US,D,20231110,000000,12.925,13.0939,12.925,13.0144,5113.412031728,0
+DTCR.US,D,20231113,000000,12.9945,13.0641,12.9896,13.0541,8729.0372321152,0
+DTCR.US,D,20231114,000000,13.3323,13.6701,13.3323,13.6105,18033.836606386,0
+DTCR.US,D,20231115,000000,13.5509,13.8688,13.5509,13.6999,17515.449363012,0
+DTCR.US,D,20231116,000000,13.7595,13.7785,13.7098,13.7504,3261.310035984,0
+DTCR.US,D,20231117,000000,13.7595,13.7893,13.7227,13.7396,2447.9956813312,0
+DTCR.US,D,20231120,000000,13.7595,13.9582,13.7595,13.9582,9035.0366922816,0
+DTCR.US,D,20231121,000000,13.9185,14.147,13.68,13.8092,18392.178079475,0
+DTCR.US,D,20231122,000000,13.9085,13.9085,13.7595,13.8588,5044.9647840592,0
+DTCR.US,D,20231124,000000,13.7893,13.8588,13.7595,13.7694,17503.370436952,0
+DTCR.US,D,20231127,000000,13.6999,14.0277,13.6999,13.9284,410995.524936,0
+DTCR.US,D,20231128,000000,13.9085,14.0079,13.9085,13.988,62454.087189094,0
+DTCR.US,D,20231129,000000,14.147,14.2661,13.9284,14.2264,21743.073483732,0
+DTCR.US,D,20231130,000000,14.3258,14.3258,14.0714,14.2364,589688.13732429,0
+DTCR.US,D,20231201,000000,14.3059,14.3357,14.142,14.296,9202.1285027672,0
+DTCR.US,D,20231204,000000,14.3258,14.3258,14.0675,14.2215,43167.062004066,0
+DTCR.US,D,20231205,000000,14.176,14.2248,14.0774,14.1867,44764.499975395,0
+DTCR.US,D,20231206,000000,14.2364,14.2485,14.0248,14.0277,9572.548901916,0
+DTCR.US,D,20231207,000000,14.0873,14.137,14.0575,14.0964,32501.370293792,0
+DTCR.US,D,20231208,000000,14.0873,14.1072,13.9185,14.0277,51844.76380043,0
+DTCR.US,D,20231211,000000,14.0675,14.0675,13.9383,14.0575,5155.6882729352,0
+DTCR.US,D,20231212,000000,13.9383,14.0377,13.9085,14.0079,35018.819799964,0
+DTCR.US,D,20231213,000000,14.0973,14.3655,13.9867,14.3059,18610.605325712,0
+DTCR.US,D,20231214,000000,14.5145,14.7629,14.3893,14.4282,18640.80264086,0
+DTCR.US,D,20231215,000000,14.4053,14.4053,14.2264,14.3246,36188.462473363,0
+DTCR.US,D,20231218,000000,14.4152,14.4152,14.2467,14.2664,44887.30239033,0
+DTCR.US,D,20231219,000000,14.4152,14.4649,14.3704,14.4351,23794.477759452,0
+DTCR.US,D,20231220,000000,14.3953,14.4847,14.2066,14.2276,25458.349824107,0
+DTCR.US,D,20231221,000000,14.3605,14.4175,14.2861,14.4175,17941.231506598,0
+DTCR.US,D,20231222,000000,14.4947,14.5542,14.4053,14.4549,12836.878669415,0
+DTCR.US,D,20231226,000000,14.445,14.6237,14.445,14.5741,10489.540705244,0
+DTCR.US,D,20231227,000000,14.5741,14.6636,14.5642,14.6339,8885.0566937132,0
+DTCR.US,D,20231228,000000,14.67,14.78,14.67,14.71,15783,0
+DTCR.US,D,20231229,000000,14.76,14.78,14.65,14.66,10738,0
+DTCR.US,D,20240102,000000,14.58,14.615,14.52,14.5622,9875,0
+DTCR.US,D,20240103,000000,14.43,14.445,14.291,14.32,9124,0
+DTCR.US,D,20240104,000000,14.25,14.42,14.23,14.27,23085,0
+DTCR.US,D,20240105,000000,14.3,14.4,14.22,14.235,11936,0
+DTCR.US,D,20240108,000000,14.25,14.49,14.23,14.4714,60754,0
+DTCR.US,D,20240109,000000,14.34,14.4222,14.33,14.35,15863,0
+DTCR.US,D,20240110,000000,14.35,14.38,14.2501,14.3414,12483,0
+DTCR.US,D,20240111,000000,14.33,14.42,14.2,14.3122,13535,0
+DTCR.US,D,20240112,000000,14.4231,14.469,14.38,14.39,8974,0
+DTCR.US,D,20240116,000000,14.29,14.485,14.29,14.3108,11859,0
+DTCR.US,D,20240117,000000,14.25,14.25,14.005,14.0889,12574,0
+DTCR.US,D,20240118,000000,14.149,14.149,14,14.11,7291,0
+DTCR.US,D,20240119,000000,14.1685,14.4,14.15,14.4,11458,0
+DTCR.US,D,20240122,000000,14.47,14.58,14.43,14.4828,7425,0
+DTCR.US,D,20240123,000000,14.59,14.59,14.4,14.5,68791,0
+DTCR.US,D,20240124,000000,14.609,14.65,14.45,14.48,37654,0
+DTCR.US,D,20240125,000000,14.66,14.7699,14.6401,14.7009,7263,0
+DTCR.US,D,20240126,000000,14.62,14.64,14.54,14.57,11623,0
+DTCR.US,D,20240129,000000,14.59,14.7426,14.53,14.7426,18675,0
+DTCR.US,D,20240130,000000,14.79,14.79,14.6,14.61,14335,0
+DTCR.US,D,20240131,000000,14.7,14.7,14.46,14.4959,18332,0
+DTCR.US,D,20240201,000000,14.63,14.7,14.4601,14.7,14119,0
+DTCR.US,D,20240202,000000,14.66,14.66,14.3801,14.59,12368,0
+DTCR.US,D,20240205,000000,14.58,14.58,14.3408,14.47,20637,0
+DTCR.US,D,20240206,000000,14.63,14.63,14.461,14.63,39556,0
+DTCR.US,D,20240207,000000,14.78,14.78,14.56,14.68,22024,0
+DTCR.US,D,20240208,000000,14.71,14.8499,14.635,14.77,26759,0
+DTCR.US,D,20240209,000000,14.84,14.885,14.7001,14.885,11038,0
+DTCR.US,D,20240212,000000,14.94,15.1,14.94,14.95,39243,0
+DTCR.US,D,20240213,000000,14.68,14.68,14.4646,14.59,12728,0
+DTCR.US,D,20240214,000000,14.74,14.83,14.6401,14.83,7791,0
+DTCR.US,D,20240215,000000,14.97,15.23,14.85,15.21,44285,0
+DTCR.US,D,20240216,000000,15.2,15.2,14.81,14.87,100774,0
+DTCR.US,D,20240220,000000,15,15,14.65,14.85,19878,0
+DTCR.US,D,20240221,000000,14.74,14.7963,14.6301,14.77,10991,0
+DTCR.US,D,20240222,000000,15.02,15.29,15.02,15.27,34254,0
+DTCR.US,D,20240223,000000,15.33,15.33,15.0875,15.2,15369,0
+DTCR.US,D,20240226,000000,15.27,15.27,15.01,15.09,35510,0
+DTCR.US,D,20240227,000000,15.17,15.17,14.88,15.04,11130,0
+DTCR.US,D,20240228,000000,15,15.29,14.95,15.13,59736,0
+DTCR.US,D,20240229,000000,15.45,15.52,15.33,15.34,83313,0
+DTCR.US,D,20240301,000000,15.44,15.7089,15.31,15.66,51795,0
+DTCR.US,D,20240304,000000,15.72,16,15.6962,15.89,79717,0
+DTCR.US,D,20240305,000000,15.8,15.87,15.6,15.73,36658,0
+DTCR.US,D,20240306,000000,15.94,16,15.7301,15.94,48736,0
+DTCR.US,D,20240307,000000,16.09,16.1,15.95,16.04,42655,0
+DTCR.US,D,20240308,000000,16.16,16.36,16,16.07,63450,0
+DTCR.US,D,20240311,000000,16,16.1563,15.848,15.99,39788,0
+DTCR.US,D,20240312,000000,16.1,16.12,15.875,16.08,23840,0
+DTCR.US,D,20240313,000000,15.92,16.0589,15.91,15.95,34947,0
+DTCR.US,D,20240314,000000,15.91,15.91,15.705,15.8,15857,0
+DTCR.US,D,20240315,000000,15.72,15.72,15.57,15.6,24761,0
+DTCR.US,D,20240318,000000,15.72,15.94,15.5201,15.625,40134,0
+DTCR.US,D,20240319,000000,15.5,15.5961,15.21,15.37,48698,0
+DTCR.US,D,20240320,000000,15.3,15.58,15.15,15.42,72779,0
+DTCR.US,D,20240321,000000,15.64,15.64,15.5,15.51,32744,0
+DTCR.US,D,20240322,000000,15.54,15.5712,15.4,15.48,18197,0
+DTCR.US,D,20240325,000000,15.46,15.7381,15.46,15.5,27379,0
+DTCR.US,D,20240326,000000,15.63,15.63,15.35,15.35,24593,0
+DTCR.US,D,20240327,000000,15.4,15.6599,15.37,15.575,17897,0
+DTCR.US,D,20240328,000000,15.58,15.75,15.5146,15.55,25450,0
+DTCR.US,D,20240401,000000,15.55,15.7145,15.32,15.5119,32300,0
+DTCR.US,D,20240402,000000,15.52,15.52,15.205,15.345,19217,0
+DTCR.US,D,20240403,000000,15.18,15.4,15.17,15.3619,73647,0
+DTCR.US,D,20240404,000000,15.62,15.62,15.1756,15.1756,12620,0
+DTCR.US,D,20240405,000000,15.21,15.21,15.03,15.11,42101,0
+DTCR.US,D,20240408,000000,15.11,15.19,15.03,15.0691,27765,0
+DTCR.US,D,20240409,000000,15.08,15.2893,15.0571,15.2125,31808,0
+DTCR.US,D,20240410,000000,14.91,15,14.69,14.8534,45959,0
+DTCR.US,D,20240411,000000,14.94,14.9489,14.76,14.9056,11147,0
+DTCR.US,D,20240412,000000,14.94,14.94,14.54,14.5956,11533,0
+DTCR.US,D,20240415,000000,14.72,14.72,14.3,14.34,46785,0
+DTCR.US,D,20240416,000000,14.21,14.325,14.1562,14.25,28312,0
+DTCR.US,D,20240417,000000,14.34,14.34,14.16,14.17,12921,0
+DTCR.US,D,20240418,000000,14.11,14.2884,14.11,14.125,30261,0
+DTCR.US,D,20240419,000000,14.16,14.16,13.8001,13.8824,84758,0
+DTCR.US,D,20240422,000000,13.88,14.0432,13.85,13.95,63938,0
+DTCR.US,D,20240423,000000,13.97,14.293,13.97,14.275,46246,0
+DTCR.US,D,20240424,000000,14.342,14.35,14.22,14.3,33453,0
+DTCR.US,D,20240425,000000,14.23,14.32,14.09,14.3,14237,0
+DTCR.US,D,20240426,000000,14.45,14.4893,14.3401,14.44,49208,0
+DTCR.US,D,20240429,000000,14.5,14.6,14.5,14.55,29053,0
+DTCR.US,D,20240430,000000,14.51,14.6,14.25,14.2843,51061,0
+DTCR.US,D,20240501,000000,14.13,14.13,14,14.01,11217,0
+DTCR.US,D,20240502,000000,14.25,14.37,14.06,14.3119,21602,0
+DTCR.US,D,20240503,000000,14.46,14.5,14.33,14.4,53665,0
+DTCR.US,D,20240506,000000,14.52,14.52,14.2603,14.32,19258,0
+DTCR.US,D,20240507,000000,14.41,14.4904,14.39,14.44,32130,0
+DTCR.US,D,20240508,000000,14.44,14.44,14.19,14.3545,26406,0
+DTCR.US,D,20240509,000000,14.55,14.73,14.53,14.68,59350,0
+DTCR.US,D,20240510,000000,14.76,14.76,14.55,14.61,18772,0
+DTCR.US,D,20240513,000000,14.69,14.74,14.565,14.63,49141,0
+DTCR.US,D,20240514,000000,14.66,14.7493,14.66,14.69,47300,0
+DTCR.US,D,20240515,000000,14.88,15.1,14.83,15.1,46577,0
+DTCR.US,D,20240516,000000,15.17,15.2399,15.1,15.12,49959,0
+DTCR.US,D,20240517,000000,15.19,15.1999,15.05,15.08,12899,0
+DTCR.US,D,20240520,000000,15.11,15.1499,15.02,15.0648,15968,0
+DTCR.US,D,20240521,000000,15.06,15.06,14.94,15.0344,41349,0
+DTCR.US,D,20240522,000000,15.03,15.05,14.7,14.79,30928,0
+DTCR.US,D,20240523,000000,14.99,15.0114,14.61,14.655,30045,0
+DTCR.US,D,20240524,000000,14.73,14.8,14.56,14.73,218837,0
+DTCR.US,D,20240528,000000,14.76,14.89,14.725,14.79,49294,0
+DTCR.US,D,20240529,000000,14.6,14.73,14.56,14.63,43449,0
+DTCR.US,D,20240530,000000,14.62,14.8622,14.62,14.7568,22986,0
+DTCR.US,D,20240531,000000,14.81,14.8652,14.6384,14.84,143646,0
+DTCR.US,D,20240603,000000,14.99,15,14.7001,14.81,26751,0
+DTCR.US,D,20240604,000000,14.83,14.92,14.77,14.92,67201,0
+DTCR.US,D,20240605,000000,15.01,15.0928,14.9,15.05,64928,0
+DTCR.US,D,20240606,000000,15.09,15.09,14.95,15.02,46353,0
+DTCR.US,D,20240607,000000,14.9,14.93,14.8,14.8944,20176,0
+DTCR.US,D,20240610,000000,14.91,15.059,14.8,15.02,42955,0
+DTCR.US,D,20240611,000000,15,15.13,14.925,14.97,36815,0
+DTCR.US,D,20240612,000000,15.24,15.28,15,15,34563,0
+DTCR.US,D,20240613,000000,15.18,15.26,15.108,15.21,21710,0
+DTCR.US,D,20240614,000000,15.15,15.21,15.0801,15.2,20850,0
+DTCR.US,D,20240617,000000,15.19,15.19,15,15.14,29843,0
+DTCR.US,D,20240618,000000,15.19,15.2699,15.155,15.23,45742,0
+DTCR.US,D,20240620,000000,15.34,15.34,15.11,15.14,41824,0
+DTCR.US,D,20240621,000000,15.18,15.18,15.02,15.15,27161,0
+DTCR.US,D,20240624,000000,15.15,15.25,15.05,15.06,32791,0
+DTCR.US,D,20240625,000000,15.2,15.2,14.91,15.06,42103,0
+DTCR.US,D,20240626,000000,15.11,15.11,14.95,15.01,51844,0
+DTCR.US,D,20240627,000000,14.95,15.1,14.92,15.04,64014,0
+DTCR.US,D,20240628,000000,15.14,15.2,15.0296,15.06,36777,0
+DTCR.US,D,20240701,000000,15.04,15.049,14.8701,14.96,63734,0
+DTCR.US,D,20240702,000000,14.91,15.03,14.91,15.03,41204,0
+DTCR.US,D,20240703,000000,15.11,15.285,15.0685,15.285,24224,0
+DTCR.US,D,20240705,000000,15.28,15.33,15.156,15.29,35707,0
+DTCR.US,D,20240708,000000,15.37,15.58,15.35,15.5,56431,0
+DTCR.US,D,20240709,000000,15.57,15.62,15.46,15.51,35719,0
+DTCR.US,D,20240710,000000,15.67,15.69,15.5501,15.69,360328,0
+DTCR.US,D,20240711,000000,15.92,16,15.84,15.87,41405,0
+DTCR.US,D,20240712,000000,16.03,16.17,16.0222,16.1,57814,0
+DTCR.US,D,20240715,000000,16.15,16.15,15.99,16,57905,0
+DTCR.US,D,20240716,000000,16.08,16.14,15.91,16.14,45419,0
+DTCR.US,D,20240717,000000,16,16.0658,15.7812,15.84,53625,0
+DTCR.US,D,20240718,000000,15.85,15.9092,15.56,15.64,30256,0
+DTCR.US,D,20240719,000000,15.59,15.6275,15.51,15.55,14518,0
+DTCR.US,D,20240722,000000,15.67,15.67,15.48,15.59,26310,0
+DTCR.US,D,20240723,000000,15.58,15.6499,15.42,15.52,24970,0
+DTCR.US,D,20240724,000000,15.44,15.5099,15.1,15.1,42302,0
+DTCR.US,D,20240725,000000,15.12,15.25,14.95,15.02,32285,0
+DTCR.US,D,20240726,000000,15.06,15.16,15,15.13,30448,0
+DTCR.US,D,20240729,000000,15.2,15.2,15.061,15.17,21012,0
+DTCR.US,D,20240730,000000,15.19,15.21,14.96,15.07,31516,0
+DTCR.US,D,20240731,000000,15.29,15.4875,15.2701,15.45,70249,0
+DTCR.US,D,20240801,000000,15.45,15.69,15.4,15.48,42341,0
+DTCR.US,D,20240802,000000,15.18,15.43,15.18,15.35,18476,0
+DTCR.US,D,20240805,000000,14.79,15.1399,14.71,14.75,56633,0
+DTCR.US,D,20240806,000000,14.79,15.18,14.78,15.06,45855,0
+DTCR.US,D,20240807,000000,15.21,15.225,14.88,14.95,22893,0
+DTCR.US,D,20240808,000000,14.96,15.2049,14.89,15.19,18701,0
+DTCR.US,D,20240809,000000,15.13,15.19,15.0678,15.1346,31646,0
+DTCR.US,D,20240812,000000,15.18,15.18,15,15.1378,12182,0
+DTCR.US,D,20240813,000000,15.27,15.4,15.27,15.4,27959,0
+DTCR.US,D,20240814,000000,15.45,15.4626,15.3442,15.4091,14981,0
+DTCR.US,D,20240815,000000,15.5,15.5,15.36,15.47,24820,0
+DTCR.US,D,20240816,000000,15.45,15.54,15.4229,15.5189,119765,0
+DTCR.US,D,20240819,000000,15.55,15.7024,15.535,15.7024,19400,0
+DTCR.US,D,20240820,000000,15.71,15.71,15.61,15.69,15198,0
+DTCR.US,D,20240821,000000,15.71,15.9,15.65,15.89,35616,0
+DTCR.US,D,20240822,000000,15.88,15.88,15.7917,15.85,8996,0
+DTCR.US,D,20240823,000000,15.94,16.25,15.9101,16.25,23623,0
+DTCR.US,D,20240826,000000,16.25,16.31,16.1299,16.21,26044,0
+DTCR.US,D,20240827,000000,16.08,16.174,16.01,16.13,42977,0
+DTCR.US,D,20240828,000000,16.08,16.08,15.89,16.02,23205,0
+DTCR.US,D,20240829,000000,16.01,16.03,15.92,15.92,32748,0
+DTCR.US,D,20240830,000000,16.01,16.11,15.92,16.05,118198,0
+DTCR.US,D,20240903,000000,16,16.04,15.86,16.04,40289,0
+DTCR.US,D,20240904,000000,15.88,15.97,15.84,15.93,23611,0
+DTCR.US,D,20240905,000000,16.14,16.3499,16.14,16.32,28794,0
+DTCR.US,D,20240906,000000,16.32,16.36,16.02,16.16,18153,0
+DTCR.US,D,20240909,000000,16.22,16.46,16.22,16.4278,63254,0
+DTCR.US,D,20240910,000000,16.44,16.72,16.44,16.69,45486,0
+DTCR.US,D,20240911,000000,16.65,16.76,16.395,16.76,32397,0
+DTCR.US,D,20240912,000000,16.69,16.71,16.52,16.66,31051,0
+DTCR.US,D,20240913,000000,16.8,16.8688,16.72,16.8,35264,0
+DTCR.US,D,20240916,000000,16.84,16.92,16.79,16.82,37750,0
+DTCR.US,D,20240917,000000,16.94,17.1008,16.89,16.93,51633,0
+DTCR.US,D,20240918,000000,16.88,16.965,16.62,16.72,382087,0
+DTCR.US,D,20240919,000000,17.03,17.05,16.78,17.02,68186,0
+DTCR.US,D,20240920,000000,17.02,17.0726,16.825,17.05,53574,0
+DTCR.US,D,20240923,000000,17.25,17.33,17.175,17.33,79055,0
+DTCR.US,D,20240924,000000,17.71,17.71,17.4,17.62,108809,0
+DTCR.US,D,20240925,000000,17.6,17.6,17.4,17.46,125051,0
+DTCR.US,D,20240926,000000,17.74,17.75,17.43,17.51,85643,0
+DTCR.US,D,20240927,000000,17.53,17.7169,17.4901,17.61,572453,0
+DTCR.US,D,20240930,000000,17.7,17.72,17.45,17.62,140653,0
+DTCR.US,D,20241001,000000,17.68,17.69,17.43,17.65,85846,0
+DTCR.US,D,20241002,000000,17.67,17.73,17.4212,17.7,53453,0
+DTCR.US,D,20241003,000000,17.51,17.63,17.31,17.31,83676,0
+DTCR.US,D,20241004,000000,17.51,17.64,17.23,17.43,121799,0
+DTCR.US,D,20241007,000000,17.52,17.62,17.3007,17.42,127978,0
+DTCR.US,D,20241008,000000,17.22,17.31,17.12,17.28,72229,0
+DTCR.US,D,20241009,000000,17.28,17.34,17.18,17.33,39887,0
+DTCR.US,D,20241010,000000,17.38,17.38,17.2164,17.27,96365,0
+DTCR.US,D,20241011,000000,17.34,17.45,17.2191,17.45,83418,0
+DTCR.US,D,20241014,000000,17.45,17.59,17.282,17.55,66018,0
+DTCR.US,D,20241015,000000,17.55,17.6199,17.36,17.44,80000,0
+DTCR.US,D,20241016,000000,17.52,17.76,17.47,17.69,84653,0
+DTCR.US,D,20241017,000000,17.68,17.68,17.45,17.53,79992,0
+DTCR.US,D,20241018,000000,17.66,17.66,17.55,17.63,31315,0
+DTCR.US,D,20241021,000000,17.68,17.72,17.37,17.59,90450,0
+DTCR.US,D,20241022,000000,17.55,17.765,17.55,17.64,70351,0
+DTCR.US,D,20241023,000000,17.58,17.6399,17.43,17.58,168058,0
+DTCR.US,D,20241024,000000,17.63,17.63,17.389984,17.48,26731,0
+DTCR.US,D,20241025,000000,17.77,17.98,17.6097,17.66,121930,0
+DTCR.US,D,20241028,000000,17.73,17.9,17.7201,17.77,147454,0
+DTCR.US,D,20241029,000000,17.85,17.85,17.48,17.52,83933,0
+DTCR.US,D,20241030,000000,17.4,17.5252,17.3061,17.43,82664,0
+DTCR.US,D,20241031,000000,17.31,17.31,17.01,17.09,170864,0
+DTCR.US,D,20241101,000000,17.18,17.18,16.9,16.95,143651,0
+DTCR.US,D,20241104,000000,16.93,17.05,16.875,16.99,66396,0
+DTCR.US,D,20241105,000000,17,17.36,16.97,17.36,101502,0
+DTCR.US,D,20241106,000000,17.21,17.21,16.76,16.91,126251,0
+DTCR.US,D,20241107,000000,17,17.4,17,17.4,91224,0
+DTCR.US,D,20241108,000000,17.3,17.41,17.2111,17.33,102506,0
+DTCR.US,D,20241111,000000,17.48,17.6188,17.25,17.3,104130,0
+DTCR.US,D,20241112,000000,17.34,17.34,16.9,16.98,661563,0
+DTCR.US,D,20241113,000000,17.09,17.25,16.85,16.95,54686,0
+DTCR.US,D,20241114,000000,16.92,17.0751,16.75,16.81,53805,0
+DTCR.US,D,20241115,000000,16.78,16.86,16.69,16.8,46530,0
+DTCR.US,D,20241118,000000,16.81,17.14,16.8,17.14,66497,0
+DTCR.US,D,20241119,000000,17.03,17.25,16.802,17.22,82790,0
+DTCR.US,D,20241120,000000,17.22,17.22,16.963,17.08,94397,0
+DTCR.US,D,20241121,000000,17.18,17.3894,17.06,17.31,94190,0
+DTCR.US,D,20241122,000000,17.36,17.4,17.17,17.34,304465,0
+DTCR.US,D,20241125,000000,17.58,17.68,17.42,17.64,126290,0
+DTCR.US,D,20241126,000000,17.69,17.69,17.38,17.53,94133,0
+DTCR.US,D,20241127,000000,17.62,17.76,17.4763,17.61,149040,0
+DTCR.US,D,20241129,000000,17.68,17.77,17.62,17.69,31264,0
+DTCR.US,D,20241202,000000,17.72,17.72,17.5,17.59,130802,0
+DTCR.US,D,20241203,000000,17.63,17.72,17.55,17.59,153085,0
+DTCR.US,D,20241204,000000,17.59,17.74,17.44,17.59,90657,0
+DTCR.US,D,20241205,000000,17.53,17.6602,17.52,17.64,94603,0
+DTCR.US,D,20241206,000000,17.72,17.77,17.61,17.76,104424,0
+DTCR.US,D,20241209,000000,17.98,17.9801,17.58,17.65,144514,0
+DTCR.US,D,20241210,000000,17.57,17.57,17.15,17.31,85786,0
+DTCR.US,D,20241211,000000,17.36,17.39,17.1893,17.39,75387,0
+DTCR.US,D,20241212,000000,17.29,17.4,17.15,17.2647,340416,0
+DTCR.US,D,20241213,000000,17.31,17.32,17.1508,17.24,108214,0
+DTCR.US,D,20241216,000000,17.18,17.2433,17.0501,17.06,148931,0
+DTCR.US,D,20241217,000000,17.06,17.1991,16.99,17.05,154424,0
+DTCR.US,D,20241218,000000,17.06,17.0697,16.35,16.38,93514,0
+DTCR.US,D,20241219,000000,16.58,16.58,16.2089,16.24,447248,0
+DTCR.US,D,20241220,000000,16.17,16.53,16.16,16.36,139591,0
+DTCR.US,D,20241223,000000,16.39,16.4993,16.2614,16.49,137520,0
+DTCR.US,D,20241224,000000,16.51,16.65,16.3856,16.65,36295,0
+DTCR.US,D,20241226,000000,16.67,16.75,16.53,16.75,49297,0
+DTCR.US,D,20241227,000000,16.65,16.72,16.6,16.68,128277,0
+DTCR.US,D,20241230,000000,16.46,16.58,16.37,16.56,88898,0
+DTCR.US,D,20241231,000000,16.78,16.78,16.45,16.55,74770,0
+DTCR.US,D,20250102,000000,16.51,16.74,16,16.59,173054,0
+DTCR.US,D,20250103,000000,16.71,17,16.71,17,115755,0
+DTCR.US,D,20250106,000000,17.22,17.3794,17.02,17.1,126306,0
+DTCR.US,D,20250107,000000,17.28,17.35,17.06,17.13,325308,0
+DTCR.US,D,20250108,000000,17.23,17.309,16.9808,17.28,128537,0
+DTCR.US,D,20250110,000000,17.08,17.08,16.56,16.63,496142,0
+DTCR.US,D,20250113,000000,16.54,16.54,16,16.17,223935,0
+DTCR.US,D,20250114,000000,16.39,16.4,16.2027,16.38,150588,0
+DTCR.US,D,20250115,000000,16.68,16.75,16.3922,16.49,145165,0
+DTCR.US,D,20250116,000000,16.51,16.9187,16.51,16.9,190165,0
+DTCR.US,D,20250117,000000,17.03,17.25,16.91,17.03,345256,0
+DTCR.US,D,20250121,000000,17.28,17.34,17.15,17.34,360517,0
+DTCR.US,D,20250122,000000,17.67,17.73,17.01,17.04,417387,0
+DTCR.US,D,20250123,000000,17.14,17.3,17.015,17.29,404084,0
+DTCR.US,D,20250124,000000,17.41,17.5,17.24,17.29,531455,0
+DTCR.US,D,20250127,000000,16.94,16.94,16.25,16.42,342740,0
+DTCR.US,D,20250128,000000,16.49,16.4984,16.0939,16.43,300570,0
+DTCR.US,D,20250129,000000,16.46,16.73,16.4,16.46,147710,0
+DTCR.US,D,20250130,000000,16.59,16.78,16.5301,16.71,133013,0
+DTCR.US,D,20250131,000000,16.7,16.7,16.38,16.42,176874,0
+DTCR.US,D,20250203,000000,16.1,16.48,16.1,16.43,659263,0
+DTCR.US,D,20250204,000000,16.49,16.64,16.3701,16.63,138781,0
+DTCR.US,D,20250205,000000,16.58,16.99,16.57,16.99,178246,0
+DTCR.US,D,20250206,000000,17.13,17.19,17.0301,17.13,187042,0
+DTCR.US,D,20250207,000000,17.22,17.25,17.02,17.13,280157,0
+DTCR.US,D,20250210,000000,17.23,17.53,17.1723,17.46,222704,0
+DTCR.US,D,20250211,000000,17.48,17.715,17.44,17.69,249817,0
+DTCR.US,D,20250212,000000,17.65,17.7497,17.35,17.72,140338,0
+DTCR.US,D,20250213,000000,17.66,17.94,17.5014,17.86,193296,0
+DTCR.US,D,20250214,000000,18.23,18.33,18.07,18.19,261927,0
+DTCR.US,D,20250218,000000,18.52,18.635,18.3901,18.58,361858,0
+DTCR.US,D,20250219,000000,18.58,18.97,18.5,18.81,301883,0
+DTCR.US,D,20250220,000000,19.19,19.2992,18.8,19.23,273451,0
+DTCR.US,D,20250221,000000,19.43,19.49,18.7805,18.89,299782,0
+DTCR.US,D,20250224,000000,18.6,18.6334,18,18.22,389825,0
+DTCR.US,D,20250225,000000,18.25,18.5021,18.06,18.08,250469,0
+DTCR.US,D,20250226,000000,18.31,18.36,17.99,18.16,136695,0
+DTCR.US,D,20250227,000000,18,18.09,17.656,17.71,409761,0
+DTCR.US,D,20250228,000000,17.46,17.69,17.35,17.66,164091,0
+DTCR.US,D,20250303,000000,17.81,17.81,17.11,17.24,175312,0
+DTCR.US,D,20250304,000000,17.14,17.63,17.01,17.41,138087,0
+DTCR.US,D,20250305,000000,17.55,17.9505,17.5,17.91,113018,0
+DTCR.US,D,20250306,000000,17.58,17.69,17.28,17.35,129207,0
+DTCR.US,D,20250307,000000,17.29,17.53,17.11,17.43,99852,0
+DTCR.US,D,20250310,000000,17.29,17.3779,16.9503,17.1,160736,0
+DTCR.US,D,20250311,000000,17.25,17.3916,17.04,17.26,133987,0
+DTCR.US,D,20250312,000000,17.52,17.5362,17.27,17.38,164166,0
+DTCR.US,D,20250313,000000,17.31,17.36,17.05,17.12,345759,0
+DTCR.US,D,20250314,000000,17.44,17.8,17.3701,17.76,112435,0
+DTCR.US,D,20250317,000000,17.75,18.0797,17.75,17.97,250843,0
+DTCR.US,D,20250318,000000,17.79,17.8,17.62,17.69,96442,0
+DTCR.US,D,20250319,000000,17.46,17.6399,17.3,17.44,243936,0
+DTCR.US,D,20250320,000000,17.38,17.462,17.24,17.32,129253,0
+DTCR.US,D,20250321,000000,17.18,17.37,17.09,17.29,138336,0
+DTCR.US,D,20250324,000000,17.32,17.4762,17.3159,17.4,68576,0
+DTCR.US,D,20250325,000000,17.26,17.27,16.98,17.04,111833,0
+DTCR.US,D,20250326,000000,17.02,17.05,16.76,16.87,103334,0
+DTCR.US,D,20250327,000000,16.72,16.8163,16.57,16.62,132301,0
+DTCR.US,D,20250328,000000,16.495,16.58,16.21,16.28,154226,0
+DTCR.US,D,20250331,000000,16.1,16.4294,16,16.26,362497,0
+DTCR.US,D,20250401,000000,16.38,16.52,16.21,16.46,160355,0
+DTCR.US,D,20250402,000000,16.41,16.7036,16.41,16.6,63805,0
+DTCR.US,D,20250403,000000,16.22,16.59,16.1,16.22,142951,0
+DTCR.US,D,20250404,000000,15.84,16.069,15.14,15.16,743061,0
+DTCR.US,D,20250407,000000,14.5,15.4,14.1,14.95,405125,0
+DTCR.US,D,20250408,000000,15.35,15.35,14.2,14.43,280891,0
+DTCR.US,D,20250409,000000,14.52,15.49,14.1385,15.37,726865,0
+DTCR.US,D,20250410,000000,15.19,15.39,14.758,15.14,144513,0
+DTCR.US,D,20250411,000000,15.15,15.39,15.008,15.39,66726,0
+DTCR.US,D,20250414,000000,15.73,15.73,15.475,15.61,159974,0
+DTCR.US,D,20250415,000000,15.65,15.7819,15.51,15.62,55113,0
+DTCR.US,D,20250416,000000,15.54,15.5849,15.21,15.34,81165,0
+DTCR.US,D,20250417,000000,15.5,15.7491,15.5,15.59,57296,0
+DTCR.US,D,20250421,000000,15.89,15.89,15.05,15.33,78589,0
+DTCR.US,D,20250422,000000,15.43,15.74,15.3968,15.65,114582,0
+DTCR.US,D,20250423,000000,16.04,16.0999,15.65,15.79,75334,0
+DTCR.US,D,20250424,000000,15.86,16.03,15.7123,15.95,108530,0
+DTCR.US,D,20250425,000000,15.91,16.12,15.88,16.12,53761,0
+DTCR.US,D,20250428,000000,16.08,16.22,15.95,16.21,62460,0
+DTCR.US,D,20250429,000000,16.29,16.5,16.25,16.44,60841,0
+DTCR.US,D,20250430,000000,16.27,16.66,16.2287,16.64,204514,0
+DTCR.US,D,20250501,000000,16.79,16.8907,16.72,16.76,61833,0
+DTCR.US,D,20250502,000000,17.03,17.225115,17.0001,17.15,81057,0
+DTCR.US,D,20250505,000000,17.13,17.3032,17.04,17.18,110180,0
+DTCR.US,D,20250506,000000,17.16,17.25,17,17.19,75280,0
+DTCR.US,D,20250507,000000,17.16,17.16,16.8422,16.93,91362,0
+DTCR.US,D,20250508,000000,17.21,17.21,16.86,16.9,82027,0
+DTCR.US,D,20250509,000000,16.93,17.043,16.92,16.95,47346,0
+DTCR.US,D,20250512,000000,17.41,17.41,17.1246,17.2,308372,0
+DTCR.US,D,20250513,000000,17.23,17.25,17,17.13,125316,0
+DTCR.US,D,20250514,000000,17.22,17.36,17.15,17.18,133992,0
+DTCR.US,D,20250515,000000,17.11,17.2799,17.085,17.25,143549,0
+DTCR.US,D,20250516,000000,17.37,17.59,17.301,17.57,135816,0
+DTCR.US,D,20250519,000000,17.38,17.62,17.37,17.61,236182,0
+DTCR.US,D,20250520,000000,17.6,17.6199,17.4892,17.57,97558,0
+DTCR.US,D,20250521,000000,17.54,17.7899,17.43,17.46,133878,0
+DTCR.US,D,20250522,000000,17.44,17.475,17.2994,17.33,105003,0
+DTCR.US,D,20250523,000000,17.21,17.3896,17.19,17.31,84485,0
+DTCR.US,D,20250527,000000,17.45,17.6,17.41,17.51,126840,0
+DTCR.US,D,20250528,000000,17.41,17.41,17.24,17.31,168692,0
+DTCR.US,D,20250529,000000,17.44,17.46,17.27,17.4,96602,0
+DTCR.US,D,20250530,000000,17.25,17.26,17.03,17.22,121604,0
+DTCR.US,D,20250602,000000,17.26,17.54,17.2006,17.54,60974,0
+DTCR.US,D,20250603,000000,17.55,17.63,17.39,17.63,133039,0
+DTCR.US,D,20250604,000000,17.7,18.04,17.69,18,320684,0
+DTCR.US,D,20250605,000000,18.23,18.23,17.94,18.02,147569,0
+DTCR.US,D,20250606,000000,18.13,18.1994,18.0352,18.05,113335,0
+DTCR.US,D,20250609,000000,18.18,18.21,18.05,18.1,251231,0
+DTCR.US,D,20250610,000000,18.21,18.25,18.09,18.25,96207,0
+DTCR.US,D,20250611,000000,18.35,18.36,18.13,18.21,140204,0
+DTCR.US,D,20250612,000000,18.15,18.33,18.15,18.3,124787,0
+DTCR.US,D,20250613,000000,18.04,18.13,17.85,17.91,124872,0
+DTCR.US,D,20250616,000000,18.16,18.36,18.1044,18.29,247184,0
+DTCR.US,D,20250617,000000,18.26,18.2914,18.09,18.13,158305,0
+DTCR.US,D,20250618,000000,18.2,18.3,18.12,18.19,124072,0
+DTCR.US,D,20250620,000000,18.22,18.27,18.09,18.14,122235,0
+DTCR.US,D,20250623,000000,18.16,18.3299,18.06,18.32,101532,0
+DTCR.US,D,20250624,000000,18.52,18.79,18.46,18.76,116510,0
+DTCR.US,D,20250625,000000,18.8,18.8492,18.485,18.5,143323,0
+DTCR.US,D,20250626,000000,18.51,18.51,18.0993,18.42,135818,0
+DTCR.US,D,20250627,000000,18.42,18.5914,18.315,18.5,150764,0
+DTCR.US,D,20250630,000000,18.57,18.66,18.3775,18.64,216653,0
+DTCR.US,D,20250701,000000,18.55,18.55,18.37,18.46,223114,0
+DTCR.US,D,20250702,000000,18.45,18.7,18.41,18.68,188178,0
+DTCR.US,D,20250703,000000,18.69,18.83,18.65,18.8,106905,0
+DTCR.US,D,20250707,000000,18.62,18.62,18.29,18.41,193932,0
+DTCR.US,D,20250708,000000,18.63,18.63,18.41,18.45,136435,0
+DTCR.US,D,20250709,000000,18.56,18.56,18.35,18.52,185628,0
+DTCR.US,D,20250710,000000,18.6,18.6,18.42,18.51,153844,0
+DTCR.US,D,20250711,000000,18.45,18.55,18.375,18.53,129388,0
+DTCR.US,D,20250714,000000,18.58,18.685,18.545,18.67,124669,0
+DTCR.US,D,20250715,000000,19.1,19.1,18.86,18.93,273675,0
+DTCR.US,D,20250716,000000,19.03,19.12,18.8242,19.11,195480,0
+DTCR.US,D,20250717,000000,19.06,19.2799,19.03,19.25,261570,0
+DTCR.US,D,20250718,000000,19.34,19.45,19.225,19.315,239230,0
+DTCR.US,D,20250721,000000,19.54,19.54,19.26,19.29,199151,0
+DTCR.US,D,20250722,000000,19.44,19.44,19.12,19.35,782845,0
+DTCR.US,D,20250723,000000,19.51,19.53,19.37,19.53,255198,0
+DTCR.US,D,20250724,000000,19.59,19.605374,19.45,19.53,203970,0
+DTCR.US,D,20250725,000000,19.48,19.5097,19.35,19.5,181917,0
+DTCR.US,D,20250728,000000,19.58,19.58,19.32,19.36,355021,0
+DTCR.US,D,20250729,000000,19.42,19.42,19.22,19.25,249770,0
+DTCR.US,D,20250730,000000,19.26,19.3299,18.97,19.08,235591,0
+DTCR.US,D,20250731,000000,19.23,19.36,19.01,19.06,581598,0
+DTCR.US,D,20250801,000000,18.96,19,18.65,18.74,234910,0
+DTCR.US,D,20250804,000000,18.92,19.07,18.82,19.05,250851,0
+DTCR.US,D,20250805,000000,19.11,19.11,18.8601,18.98,207393,0
+DTCR.US,D,20250806,000000,18.83,18.8991,18.7624,18.82,225343,0
+DTCR.US,D,20250807,000000,19.03,19.0499,18.78,18.92,296216,0
+DTCR.US,D,20250808,000000,18.96,18.96,18.765,18.79,166262,0
+DTCR.US,D,20250811,000000,18.95,18.99,18.8,18.82,303861,0
+DTCR.US,D,20250812,000000,18.91,19,18.77,19,295639,0
+DTCR.US,D,20250813,000000,19.04,19.0955,18.8899,18.95,249300,0
+DTCR.US,D,20250814,000000,18.85,18.85,18.55,18.75,161280,0
+DTCR.US,D,20250815,000000,18.8,18.815,18.6993,18.73,184797,0
+DTCR.US,D,20250818,000000,18.87,18.91,18.7501,18.78,246708,0
+DTCR.US,D,20250819,000000,18.83,18.8847,18.62,18.7,141287,0
+DTCR.US,D,20250820,000000,18.7,18.73,18.431317,18.73,116673,0
+DTCR.US,D,20250821,000000,18.6,18.68,18.4849,18.59,95425,0
+DTCR.US,D,20250822,000000,18.67,19.17,18.63,19.03,161676,0
+DTCR.US,D,20250825,000000,19.03,19.04,18.89,18.9,138452,0
+DTCR.US,D,20250826,000000,18.9,18.98,18.8101,18.93,179018,0
+DTCR.US,D,20250827,000000,18.89,18.97,18.8399,18.94,158533,0
+DTCR.US,D,20250828,000000,19,19.1,18.9601,19.01,194966,0
+DTCR.US,D,20250829,000000,19.06,19.11,18.85,18.91,182378,0
+DTCR.US,D,20250902,000000,18.64,18.675,18.44,18.53,788837,0
+DTCR.US,D,20250903,000000,18.52,18.52,18.28,18.33,122369,0
+DTCR.US,D,20250904,000000,18.31,18.32,18.1302,18.32,135231,0
+DTCR.US,D,20250905,000000,18.65,18.69,18.44,18.55,217987,0
+DTCR.US,D,20250908,000000,18.6,18.6,18.34,18.52,279857,0
+DTCR.US,D,20250909,000000,18.58,18.81,18.53,18.81,195903,0
+DTCR.US,D,20250910,000000,19.03,19.29,18.99,19.17,1037569,0
+DTCR.US,D,20250911,000000,19.27,19.6598,19.25,19.64,299337,0
+DTCR.US,D,20250912,000000,19.65,19.76,19.615,19.72,196623,0
+DTCR.US,D,20250915,000000,19.85,19.89,19.73,19.84,303123,0
+DTCR.US,D,20250916,000000,19.88,19.88,19.72,19.85,213825,0
+DTCR.US,D,20250917,000000,19.96,20.2,19.855,20.01,340279,0
+DTCR.US,D,20250918,000000,20.28,20.35,20.12,20.23,334830,0
+DTCR.US,D,20250919,000000,20.25,20.26,20.0739,20.18,351059,0
+DTCR.US,D,20250922,000000,20.19,20.68,20.19,20.64,374133,0
+DTCR.US,D,20250923,000000,20.72,20.7316,20.455,20.55,355401,0
+DTCR.US,D,20250924,000000,20.7,20.77,20.45,20.48,341791,0
+DTCR.US,D,20250925,000000,20.305,20.575,20.195,20.49,710315,0
+DTCR.US,D,20250926,000000,20.43,20.43,20.1676,20.37,280290,0
+DTCR.US,D,20250929,000000,20.51,20.525,20.3,20.31,312930,0
+DTCR.US,D,20250930,000000,20.48,20.545,20.325,20.48,291688,0
+DTCR.US,D,20251001,000000,20.46,20.83,20.395,20.82,378112,0
+DTCR.US,D,20251002,000000,21.12,21.24,21.03,21.12,418388,0
+DTCR.US,D,20251003,000000,21.195,21.33,21.005,21.14,583386,0
+DTCR.US,D,20251006,000000,21.46,21.54,21.34,21.36,591659,0
+DTCR.US,D,20251007,000000,21.65,21.65,21.0702,21.26,688643,0
+DTCR.US,D,20251008,000000,21.275,21.52,21.18,21.52,312037,0
+DTCR.US,D,20251009,000000,21.6298,21.6298,21.32,21.59,413086,0
+DTCR.US,D,20251010,000000,22.14,22.2599,21.125,21.16,574440,0
+DTCR.US,D,20251013,000000,21.65,21.86,21.6,21.61,394527,0
+DTCR.US,D,20251014,000000,21.29,21.75,21.168,21.49,507380,0
+DTCR.US,D,20251015,000000,21.79,22.18,21.61,21.99,635293,0
+DTCR.US,D,20251016,000000,22.31,22.49,21.97,22.03,549308,0
+DTCR.US,D,20251017,000000,21.85,21.88,21.51,21.77,265051,0
+DTCR.US,D,20251020,000000,22.08,22.26,21.98,22.24,344674,0
+DTCR.US,D,20251021,000000,22.18,22.18,21.7,21.82,632232,0
+DTCR.US,D,20251022,000000,21.8,21.88,21.28,21.52,459080,0
+DTCR.US,D,20251023,000000,21.69,22,21.57,21.95,292074,0
+DTCR.US,D,20251024,000000,22.28,22.47,22.25,22.28,785757,0
+DTCR.US,D,20251027,000000,22.81,22.81,22.51,22.65,628228,0
+DTCR.US,D,20251028,000000,22.55,22.69,22.28,22.47,514356,0
+DTCR.US,D,20251029,000000,22.67,22.7402,22.29,22.4,432716,0
+DTCR.US,D,20251030,000000,22.26,22.63,22.2,22.3,412023,0
+DTCR.US,D,20251031,000000,22.31,22.56,22.16,22.36,616889,0
+DTCR.US,D,20251103,000000,22.59,22.6,22.1,22.31,390463,0
+DTCR.US,D,20251104,000000,21.89,22.19,21.63,21.71,635763,0
+DTCR.US,D,20251105,000000,21.72,22.18,21.72,22.08,781899,0
+DTCR.US,D,20251106,000000,22.145,22.19,21.71,21.73,469393,0
+DTCR.US,D,20251107,000000,21.52,21.74,21.1436,21.74,468510,0
+DTCR.US,D,20251110,000000,22.15,22.31,22.02,22.19,700326,0
+DTCR.US,D,20251111,000000,22.17,22.17,21.862,22,331955,0
+DTCR.US,D,20251112,000000,22.07,22.1,21.63,21.69,547054,0
+DTCR.US,D,20251113,000000,21.5,21.5,20.72,20.78,504535,0
+DTCR.US,D,20251114,000000,20.43,21.01,20.32,20.85,499401,0
+DTCR.US,D,20251117,000000,20.88,21.07,20.5101,20.65,561736,0
+DTCR.US,D,20251118,000000,20.38,20.575,20.19,20.43,372336,0
+DTCR.US,D,20251119,000000,20.38,20.45,20.12,20.33,269724,0
+DTCR.US,D,20251120,000000,20.77,20.7925,19.73,19.76,679766,0
+DTCR.US,D,20251121,000000,19.77,19.8796,19.25,19.73,588344,0
+DTCR.US,D,20251124,000000,19.91,20.34,19.9,20.31,522024,0
+DTCR.US,D,20251125,000000,20.25,20.34,19.96,20.32,308217,0
+DTCR.US,D,20251126,000000,20.34,20.62,20.29,20.54,242789,0
+DTCR.US,D,20251128,000000,20.67,20.91,20.595,20.91,322237,0
+DTCR.US,D,20251201,000000,20.63,20.87,20.567,20.76,2572152,0
+DTCR.US,D,20251202,000000,20.85,20.96,20.765,20.78,274113,0
+DTCR.US,D,20251203,000000,20.76,20.98,20.62,20.97,601414,0
+DTCR.US,D,20251204,000000,20.915,21.141,20.82,21.07,269272,0
+DTCR.US,D,20251205,000000,21.28,21.47,21.19,21.35,294014,0
+DTCR.US,D,20251208,000000,21.63,21.735,21.43,21.73,501715,0
+DTCR.US,D,20251209,000000,21.68,21.97,21.68,21.78,269836,0
+DTCR.US,D,20251210,000000,21.72,21.81,21.5405,21.65,427170,0
+DTCR.US,D,20251211,000000,21.53,21.66,21.27,21.66,383181,0
+DTCR.US,D,20251212,000000,21.67,21.78,21.03,21.11,344317,0
+DTCR.US,D,20251215,000000,21.22,21.26,20.66,20.68,534112,0
+DTCR.US,D,20251216,000000,20.62,20.7199,20.34,20.51,441397,0
+DTCR.US,D,20251217,000000,20.68,20.73,20.0841,20.12,256854,0
+DTCR.US,D,20251218,000000,20.555,20.6296,20.325,20.36,223873,0
+DTCR.US,D,20251219,000000,20.37,20.835,20.37,20.76,406826,0
+DTCR.US,D,20251222,000000,21.09,21.09,20.89,20.96,320333,0
+DTCR.US,D,20251223,000000,20.9,20.9858,20.77,20.935,331398,0
+DTCR.US,D,20251224,000000,21,21.16,21,21.1,221592,0
+DTCR.US,D,20251226,000000,21.17,21.17,21.03,21.09,279113,0
+DTCR.US,D,20251229,000000,20.95,21.18,20.94,21.15,481093,0
+DTCR.US,D,20251230,000000,21.32,21.33,21.17,21.21,469885,0
+DTCR.US,D,20251231,000000,21.26,21.26,21.098,21.1,337751,0
+DTCR.US,D,20260102,000000,21.6,21.99,21.56,21.95,756487,0
+DTCR.US,D,20260105,000000,22.26,22.27,21.9096,22.22,681076,0
+DTCR.US,D,20260106,000000,22.47,22.66,22.385,22.6,798041,0
+DTCR.US,D,20260107,000000,22.78,22.81,22.44,22.45,628868,0
+DTCR.US,D,20260108,000000,22.61,22.88,22.5491,22.62,775087,0
+DTCR.US,D,20260109,000000,22.58,23.14,22.49,23.1,516879,0
+DTCR.US,D,20260112,000000,23.09,23.475,23.09,23.44,1023832,0
+DTCR.US,D,20260113,000000,23.285,23.425,23.15,23.32,780675,0
+DTCR.US,D,20260114,000000,23.46,23.46,23.17,23.43,690604,0
+DTCR.US,D,20260115,000000,23.75,23.75,23.45,23.49,712712,0
+DTCR.US,D,20260116,000000,23.65,23.83,23.5101,23.8,751549,0
+DTCR.US,D,20260120,000000,23.57,23.6499,23.236,23.31,760103,0
+DTCR.US,D,20260121,000000,23.59,23.7455,23.23,23.63,647329,0
+DTCR.US,D,20260122,000000,23.85,23.91,23.61,23.74,672466,0
+DTCR.US,D,20260123,000000,23.64,23.97,23.36,23.82,592667,0
+DTCR.US,D,20260126,000000,24.16,24.38,24.05,24.11,916147,0
+DTCR.US,D,20260127,000000,24.36,24.86,24.2635,24.78,1222909,0
+DTCR.US,D,20260128,000000,25.35,25.4,25.07,25.25,1172076,0
+DTCR.US,D,20260129,000000,25.33,25.43,24.58,25.12,1313832,0
+DTCR.US,D,20260130,000000,25.01,25.285,24.33,24.47,774178,0
+DTCR.US,D,20260202,000000,24.39,24.7997,24.35,24.51,735785,0
+DTCR.US,D,20260203,000000,24.64,24.72,23.87,24.29,771745,0
+DTCR.US,D,20260204,000000,24.34,24.35,23.72,23.92,746330,0
+DTCR.US,D,20260205,000000,23.68,23.8599,23.31,23.5,733021,0
+DTCR.US,D,20260206,000000,23.84,24.615,23.775,24.59,854054,0
+DTCR.US,D,20260209,000000,24.49,25.07,24.4,25.01,743868,0
+DTCR.US,D,20260210,000000,25.05,25.3099,24.95,25.13,1071616,0
+DTCR.US,D,20260211,000000,25.46,25.575,25.0319,25.57,877539,0
+DTCR.US,D,20260212,000000,26.165,26.46,26.03,26.04,1451038,0
+DTCR.US,D,20260213,000000,26,26.3699,25.7501,26.21,976837,0
+DTCR.US,D,20260217,000000,26.58,26.73,25.99,26.11,1344209,0
+DTCR.US,D,20260218,000000,26.1,26.1,25.375,25.48,1016928,0
diff --git a/daily/us/nasdaq etfs/dvlu.us.txt b/daily/us/nasdaq etfs/dvlu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdc504424bc8b633a177cb90907a64934ffbdc27
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvlu.us.txt	
@@ -0,0 +1,1782 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVLU.US,D,20180913,000000,18.5007,18.5007,18.5007,18.5007,435260.31960159,0
+DVLU.US,D,20180914,000000,18.5562,18.5968,18.5393,18.5968,46356.650349452,0
+DVLU.US,D,20180917,000000,18.6444,18.6444,18.4462,18.464,2151.0761670299,0
+DVLU.US,D,20180918,000000,18.5107,18.5107,18.4849,18.4928,2584.117779257,0
+DVLU.US,D,20180919,000000,18.568,18.568,18.5107,18.5107,961.97822016871,0
+DVLU.US,D,20180920,000000,18.6622,18.6711,18.6255,18.6711,11116.753555842,0
+DVLU.US,D,20180921,000000,18.6582,18.68,18.6335,18.6335,4084.117396435,0
+DVLU.US,D,20180924,000000,18.5492,18.5492,18.5393,18.5393,568.30402723503,0
+DVLU.US,D,20180925,000000,18.6255,18.6255,18.5295,18.5344,5375.166865056,0
+DVLU.US,D,20180926,000000,18.4888,18.5295,18.4363,18.4928,19583.776966939,0
+DVLU.US,D,20180927,000000,18.4195,18.4373,18.3333,18.3333,146689.06081313,0
+DVLU.US,D,20180928,000000,18.2947,18.3323,18.2947,18.2947,4885.5976764077,0
+DVLU.US,D,20181001,000000,18.3095,18.3095,18.2402,18.2402,801.48027997267,0
+DVLU.US,D,20181002,000000,18.3135,18.3135,18.1649,18.1837,15368.434839526,0
+DVLU.US,D,20181003,000000,18.464,18.464,18.247,18.2778,6515.8126035562,0
+DVLU.US,D,20181004,000000,18.3234,18.3234,18.0817,18.0817,375.50461479828,0
+DVLU.US,D,20181005,000000,18.0054,18.0054,18.0054,18.0054,222.0726216549,0
+DVLU.US,D,20181008,000000,17.9865,17.9865,17.9865,17.9865,105.98920578984,0
+DVLU.US,D,20181009,000000,18.0341,18.0341,18.0083,18.0083,1850.2687067883,0
+DVLU.US,D,20181010,000000,17.7924,17.7924,17.616,17.616,961.97822016871,0
+DVLU.US,D,20181011,000000,17.3416,17.3416,17.1643,17.1643,1044.7507427855,0
+DVLU.US,D,20181012,000000,17.1553,17.1553,16.978,16.978,589.501868393,0
+DVLU.US,D,20181015,000000,17.1732,17.2208,17.1732,17.2208,1240.5784182449,0
+DVLU.US,D,20181016,000000,18.7157,18.7157,17.1168,17.3218,1889.6361260817,0
+DVLU.US,D,20181017,000000,17.7825,17.7825,17.3605,17.3605,3498.6532120721,0
+DVLU.US,D,20181018,000000,17.7825,17.7825,17.1168,17.1732,4860.3621512197,0
+DVLU.US,D,20181019,000000,17.2396,17.2396,17.1068,17.1068,3826.7150395169,0
+DVLU.US,D,20181022,000000,17.0048,17.0048,16.9681,16.9681,2197.509533376,0
+DVLU.US,D,20181023,000000,16.6937,16.7135,16.4768,16.7135,1023.5529016276,0
+DVLU.US,D,20181024,000000,16.4045,16.4045,16.3787,16.3965,999.32679744703,0
+DVLU.US,D,20181025,000000,16.3965,16.4253,16.245,16.3213,3043.4043376796,0
+DVLU.US,D,20181026,000000,15.9537,15.9537,15.9537,15.9537,152.42257213586,0
+DVLU.US,D,20181029,000000,16.3598,16.3598,16.3598,16.3598,109.0174688124,0
+DVLU.US,D,20181031,000000,16.772,16.8275,16.772,16.8275,584.45476335539,0
+DVLU.US,D,20181101,000000,16.6403,16.781,16.6403,16.777,6511.7749195261,0
+DVLU.US,D,20181102,000000,16.6937,16.6937,16.6758,16.6758,1185.0602628311,0
+DVLU.US,D,20181105,000000,16.7235,16.7898,16.7235,16.778,1944.1448604879,0
+DVLU.US,D,20181106,000000,16.9483,16.9483,16.9365,16.9365,958.94995714614,0
+DVLU.US,D,20181107,000000,16.9117,16.9681,16.9117,16.9681,490.57860965582,0
+DVLU.US,D,20181108,000000,17.0642,17.0642,17.0642,17.0642,482.50324159564,0
+DVLU.US,D,20181109,000000,16.8641,16.8641,16.8641,16.8641,105.98920578984,0
+DVLU.US,D,20181112,000000,16.7522,16.7522,16.7522,16.7522,212.9878325872,0
+DVLU.US,D,20181114,000000,16.6283,16.6283,16.6105,16.6105,1209.2863670117,0
+DVLU.US,D,20181115,000000,16.4817,16.5155,16.4431,16.4906,4018.5050309461,0
+DVLU.US,D,20181119,000000,16.6105,16.6105,16.5362,16.5362,617.76565660362,0
+DVLU.US,D,20181120,000000,16.034,16.0795,16.034,16.0795,3558.2090515159,0
+DVLU.US,D,20181121,000000,16.1261,16.2548,16.0953,16.2548,1402.0857794484,0
+DVLU.US,D,20181123,000000,16.2143,16.2143,16.2143,16.2143,324.02414341464,0
+DVLU.US,D,20181126,000000,16.4768,16.4768,16.4085,16.4085,2452.8930482791,0
+DVLU.US,D,20181127,000000,16.4065,16.4065,16.3569,16.3569,306.86398628677,0
+DVLU.US,D,20181128,000000,16.6987,17.3317,16.4302,17.3317,2729.4744043402,0
+DVLU.US,D,20181129,000000,16.7135,16.7135,16.7135,16.7135,762.1128606793,0
+DVLU.US,D,20181130,000000,16.6383,16.6383,16.6383,16.6383,285.6661451288,0
+DVLU.US,D,20181203,000000,16.8363,16.8363,16.781,16.8215,475.43729454298,0
+DVLU.US,D,20181204,000000,16.7275,16.7275,16.142,16.142,4941.1158318214,0
+DVLU.US,D,20181206,000000,15.9091,16.0795,15.7398,16.0379,5228.8008189653,0
+DVLU.US,D,20181207,000000,15.7219,15.7219,15.7219,15.7219,105.98920578984,0
+DVLU.US,D,20181210,000000,15.4593,15.4613,15.2939,15.4613,942.79922102579,0
+DVLU.US,D,20181211,000000,15.4326,15.5535,15.4326,15.4326,1637.2808742011,0
+DVLU.US,D,20181214,000000,15.2929,15.2929,15.2929,15.2929,209.95956956463,0
+DVLU.US,D,20181217,000000,15.0304,15.0304,14.8719,14.8719,3172.6102266424,0
+DVLU.US,D,20181218,000000,14.965,14.965,14.965,14.965,363.39156270801,0
+DVLU.US,D,20181219,000000,14.8719,14.8719,14.4766,14.4994,5769.8504789972,0
+DVLU.US,D,20181220,000000,14.3063,14.3359,14.2785,14.3359,1717.0251337954,0
+DVLU.US,D,20181221,000000,14.1794,14.1794,14.1794,14.1794,379.54229882837,0
+DVLU.US,D,20181224,000000,13.4503,13.8268,13.4503,13.7128,4708.9490000913,0
+DVLU.US,D,20181226,000000,14.2686,14.2686,13.5454,14.2686,9032.2991753091,0
+DVLU.US,D,20181227,000000,14.1081,14.1279,14.0506,14.0506,3704.5750976067,0
+DVLU.US,D,20190102,000000,14.6074,14.6074,14.6074,14.6074,105.98920578984,0
+DVLU.US,D,20190103,000000,14.4706,14.5509,14.4291,14.438,1549.4612465467,0
+DVLU.US,D,20190107,000000,15.0988,15.182,15.0988,15.182,448.18292733988,0
+DVLU.US,D,20190108,000000,15.2285,15.2285,15.2107,15.2107,23945.485140443,0
+DVLU.US,D,20190110,000000,15.3821,15.4455,15.3821,15.4356,2227.7921636016,0
+DVLU.US,D,20190111,000000,15.387,15.5287,15.387,15.5287,1048.7884268156,0
+DVLU.US,D,20190114,000000,15.5178,15.5386,15.5148,15.5148,1624.1584011033,0
+DVLU.US,D,20190115,000000,15.5168,15.5773,15.5168,15.5773,1924.9658613449,0
+DVLU.US,D,20190116,000000,15.7655,15.812,15.6713,15.812,45448.171442682,0
+DVLU.US,D,20190117,000000,15.8031,15.8665,15.8031,15.8665,211.97841157967,0
+DVLU.US,D,20190118,000000,16.0963,16.134,16.0963,16.0963,4358.6799104811,0
+DVLU.US,D,20190122,000000,16.029,16.029,15.9537,15.9537,1200.201577944,0
+DVLU.US,D,20190123,000000,16.0676,16.0676,15.9508,15.9893,15255.379686684,0
+DVLU.US,D,20190124,000000,16.0676,16.0676,15.9695,15.9695,3399.729953335,0
+DVLU.US,D,20190125,000000,16.3203,16.3203,16.1083,16.1142,12081.760039034,0
+DVLU.US,D,20190128,000000,15.9893,16.029,15.9626,16.0092,762.1128606793,0
+DVLU.US,D,20190129,000000,16.1033,16.134,16.1033,16.1241,8919.2440224666,0
+DVLU.US,D,20190130,000000,16.2727,16.3103,16.2528,16.2826,14298.448571552,0
+DVLU.US,D,20190131,000000,16.2826,16.35,16.2688,16.3401,5469.0430187556,0
+DVLU.US,D,20190201,000000,16.4332,16.4332,16.3955,16.4055,5442.79807256,0
+DVLU.US,D,20190204,000000,16.3916,16.5193,16.3916,16.5193,28273.882420698,0
+DVLU.US,D,20190205,000000,16.6482,16.6482,16.5758,16.6095,25656.453748193,0
+DVLU.US,D,20190206,000000,16.6046,16.6046,16.6046,16.6046,274.56251404605,0
+DVLU.US,D,20190207,000000,16.564,16.6293,16.5193,16.6293,708.61354728062,0
+DVLU.US,D,20190208,000000,16.5461,16.566,16.5461,16.557,847.91364631869,0
+DVLU.US,D,20190211,000000,16.6046,16.6393,16.6046,16.6115,1796.7693933896,0
+DVLU.US,D,20190212,000000,16.9414,16.9414,16.7333,16.7631,35009.748803894,0
+DVLU.US,D,20190213,000000,17.3367,17.3367,16.8156,16.876,5699.1910084707,0
+DVLU.US,D,20190214,000000,16.8473,16.9048,16.8473,16.9048,386.60824588102,0
+DVLU.US,D,20190215,000000,16.9711,16.9711,16.9553,16.9711,2564.9387801141,0
+DVLU.US,D,20190219,000000,17.0147,17.0811,17.0147,17.0455,15677.317667828,0
+DVLU.US,D,20190220,000000,17.0147,17.0811,16.981,17.0642,7785.6642310192,0
+DVLU.US,D,20190221,000000,17.0642,17.0642,17.0266,17.0266,1181.022578801,0
+DVLU.US,D,20190222,000000,17.095,17.1296,17.0801,17.1009,10136.605757538,0
+DVLU.US,D,20190225,000000,17.1593,17.1593,17.0455,17.0455,1627.1866641259,0
+DVLU.US,D,20190226,000000,17.0553,17.0553,16.981,16.981,644.0106027992,0
+DVLU.US,D,20190227,000000,16.8572,16.884,16.8473,16.8631,4863.3904142422,0
+DVLU.US,D,20190228,000000,16.9513,16.9612,16.9513,16.9513,2629.5417245955,0
+DVLU.US,D,20190301,000000,17.0742,17.0742,16.989,17.0266,3906.4592991111,0
+DVLU.US,D,20190305,000000,16.8661,16.9137,16.8661,16.8661,1425.3024626214,0
+DVLU.US,D,20190306,000000,16.8353,16.8353,16.673,16.673,90131.201761662,0
+DVLU.US,D,20190307,000000,16.557,16.6115,16.5293,16.5293,53108.667468768,0
+DVLU.US,D,20190311,000000,16.667,16.7532,16.667,16.7403,5097.5760879874,0
+DVLU.US,D,20190312,000000,16.7631,16.8195,16.7433,16.7908,9269.5131120769,0
+DVLU.US,D,20190313,000000,16.9137,16.9137,16.8691,16.8948,3202.8928568681,0
+DVLU.US,D,20190315,000000,16.9048,16.9711,16.885,16.885,865.07380344657,0
+DVLU.US,D,20190318,000000,17.0266,17.0266,17.0266,17.0266,749.99980858904,0
+DVLU.US,D,20190319,000000,17.0553,17.0553,16.991,16.9988,1965.3427016458,0
+DVLU.US,D,20190320,000000,16.8195,16.8195,16.8195,16.8195,886.27164460454,0
+DVLU.US,D,20190321,000000,16.9107,16.9107,16.9107,16.9107,1021.5340596125,0
+DVLU.US,D,20190325,000000,16.5283,16.6393,16.5183,16.6036,10220.387701162,0
+DVLU.US,D,20190326,000000,16.6947,16.6947,16.6195,16.6195,1755.3831320812,0
+DVLU.US,D,20190327,000000,16.6768,16.6768,16.5838,16.6115,4415.2074869023,0
+DVLU.US,D,20190328,000000,16.6947,16.6947,16.5907,16.6482,4626.1764774745,0
+DVLU.US,D,20190329,000000,16.7631,16.7631,16.7245,16.7433,2079.4072754958,0
+DVLU.US,D,20190401,000000,16.6947,16.9325,16.6947,16.9235,4530.2814817599,0
+DVLU.US,D,20190402,000000,16.9513,16.9513,16.9325,16.9325,3627.859101035,0
+DVLU.US,D,20190403,000000,16.773,17.0652,16.773,17.0365,2543.7409389561,0
+DVLU.US,D,20190404,000000,17.0167,17.1306,17.0167,17.092,3774.2251471257,0
+DVLU.US,D,20190405,000000,17.2168,17.2346,17.191,17.191,2325.7060013313,0
+DVLU.US,D,20190408,000000,17.2069,17.2069,17.2069,17.2069,700.53817922045,0
+DVLU.US,D,20190409,000000,17.1068,17.1068,17.0742,17.0742,5321.6675516573,0
+DVLU.US,D,20190410,000000,17.188,17.2069,17.1772,17.2069,2267.159582895,0
+DVLU.US,D,20190411,000000,17.2633,17.2633,17.2633,17.2633,291.72267117393,0
+DVLU.US,D,20190412,000000,17.3178,17.3178,17.3178,17.3178,800.47085896515,0
+DVLU.US,D,20190415,000000,17.2792,17.2872,17.2792,17.2872,464.33366346024,0
+DVLU.US,D,20190416,000000,17.3793,17.3793,17.299,17.299,9546.094468138,0
+DVLU.US,D,20190417,000000,17.3178,17.3178,17.2118,17.2535,2550.8068860087,0
+DVLU.US,D,20190418,000000,17.2723,17.3377,17.2723,17.3377,1844.2121807432,0
+DVLU.US,D,20190422,000000,17.2633,17.2633,17.2128,17.2128,1337.482834967,0
+DVLU.US,D,20190423,000000,17.299,17.414,17.299,17.3852,4663.5250547528,0
+DVLU.US,D,20190424,000000,17.4763,17.4763,17.4763,17.4763,482.50324159564,0
+DVLU.US,D,20190425,000000,17.4773,17.4773,17.4516,17.4516,327.05240643721,0
+DVLU.US,D,20190429,000000,17.3377,17.624,17.3377,17.624,1932.0318083976,0
+DVLU.US,D,20190430,000000,17.6587,17.6616,17.6458,17.6616,709.62296828815,0
+DVLU.US,D,20190501,000000,17.6864,17.6864,17.509,17.509,1783.6469202918,0
+DVLU.US,D,20190502,000000,17.3713,17.3713,17.3713,17.3713,429.00392819696,0
+DVLU.US,D,20190503,000000,17.621,17.621,17.621,17.621,582.43592134034,0
+DVLU.US,D,20190506,000000,17.6765,17.6765,17.6537,17.6537,635.93523473902,0
+DVLU.US,D,20190507,000000,17.405,17.4615,17.2535,17.2901,29215.672220716,0
+DVLU.US,D,20190508,000000,17.3654,17.3654,17.3654,17.3654,566.28518521999,0
+DVLU.US,D,20190509,000000,17.2208,17.2208,17.2208,17.2208,112.04573183497,0
+DVLU.US,D,20190510,000000,17.197,17.197,17.188,17.188,694.48165317531,0
+DVLU.US,D,20190513,000000,17.2168,17.2168,16.7532,16.9048,1311.2378887714,0
+DVLU.US,D,20190514,000000,17.0127,17.0127,17.0078,17.0078,474.42787353546,0
+DVLU.US,D,20190515,000000,17.0286,17.082,17.0286,17.0652,8879.8766031733,0
+DVLU.US,D,20190516,000000,17.1782,17.2535,17.1782,17.2257,10021.531762681,0
+DVLU.US,D,20190517,000000,17.1782,17.1782,17.1505,17.1505,9416.8885791751,0
+DVLU.US,D,20190520,000000,17.0464,17.0464,17.0464,17.0464,103.97036377479,0
+DVLU.US,D,20190521,000000,17.2069,17.2069,17.197,17.197,1647.3750842763,0
+DVLU.US,D,20190522,000000,17.2069,17.2069,17.1405,17.1405,3707.6033606292,0
+DVLU.US,D,20190523,000000,16.8473,16.8572,16.7561,16.8572,6638.9619664739,0
+DVLU.US,D,20190524,000000,16.9137,16.9325,16.8295,16.885,13420.252295008,0
+DVLU.US,D,20190528,000000,16.9137,16.9137,16.7997,16.8195,6381.5596095557,0
+DVLU.US,D,20190529,000000,16.6293,16.6343,16.5937,16.5937,9475.4349976114,0
+DVLU.US,D,20190530,000000,16.7433,16.7433,16.7433,16.7433,10862.379461947,0
+DVLU.US,D,20190603,000000,16.3708,16.3718,16.3668,16.3718,1908.8151252246,0
+DVLU.US,D,20190604,000000,16.7532,16.7532,16.7532,16.7532,127.1870469478,0
+DVLU.US,D,20190605,000000,16.885,16.885,16.885,16.885,197.84651747436,0
+DVLU.US,D,20190606,000000,16.7621,16.8383,16.7621,16.8383,851.95133034878,0
+DVLU.US,D,20190607,000000,16.9048,16.9365,16.9048,16.9365,5897.037525945,0
+DVLU.US,D,20190610,000000,17.0078,17.0266,17.0078,17.0088,5867.7643167269,0
+DVLU.US,D,20190611,000000,16.9612,16.9612,16.9612,16.9612,163.52620321861,0
+DVLU.US,D,20190612,000000,16.9968,17.0167,16.981,17.0167,2747.6439824756,0
+DVLU.US,D,20190613,000000,17.0246,17.1118,17.0246,17.1118,5388.2893381538,0
+DVLU.US,D,20190614,000000,17.0167,17.0365,16.988,17.0365,940.78037901074,0
+DVLU.US,D,20190617,000000,17.0167,17.0216,17.0078,17.0216,904.44122273994,0
+DVLU.US,D,20190618,000000,17.2545,17.2545,17.2545,17.2545,158.47909818099,0
+DVLU.US,D,20190619,000000,17.188,17.194,17.1821,17.1821,694.48165317531,0
+DVLU.US,D,20190620,000000,17.2812,17.3188,17.2812,17.3178,5566.9568564852,0
+DVLU.US,D,20190621,000000,17.2188,17.2782,17.2158,17.2158,1174.9660527559,0
+DVLU.US,D,20190624,000000,17.2069,17.2069,17.1118,17.1118,1447.5097247869,0
+DVLU.US,D,20190625,000000,17.1217,17.1217,17.0266,17.0266,963.99706218375,0
+DVLU.US,D,20190626,000000,17.082,17.1118,16.988,16.988,5684.0496933578,0
+DVLU.US,D,20190627,000000,17.082,17.082,17.082,17.082,353.29735263279,0
+DVLU.US,D,20190628,000000,17.3129,17.3129,17.2643,17.2812,2361.0357365946,0
+DVLU.US,D,20190701,000000,17.4535,17.4635,17.406,17.4437,15014.128065886,0
+DVLU.US,D,20190702,000000,17.4535,17.4635,17.414,17.4238,4068.9760813222,0
+DVLU.US,D,20190703,000000,17.5655,17.623,17.5417,17.623,967.02532520632,0
+DVLU.US,D,20190705,000000,17.5833,17.6002,17.5833,17.6002,635.93523473902,0
+DVLU.US,D,20190708,000000,17.6527,17.6527,17.5328,17.5328,1840.1744967131,0
+DVLU.US,D,20190709,000000,17.4238,17.4238,17.4238,17.4238,1419.2459365763,0
+DVLU.US,D,20190710,000000,17.4922,17.5417,17.4912,17.515,15929.672919709,0
+DVLU.US,D,20190711,000000,17.4823,17.5378,17.4773,17.5288,1787.6846043219,0
+DVLU.US,D,20190712,000000,17.7379,17.7765,17.731,17.7765,2972.744867153,0
+DVLU.US,D,20190715,000000,17.7369,17.7369,17.7369,17.7369,205.92188553454,0
+DVLU.US,D,20190716,000000,17.8439,17.8697,17.8043,17.8043,7323.349409574,0
+DVLU.US,D,20190717,000000,17.8697,17.8697,17.6795,17.6795,527.92718693414,0
+DVLU.US,D,20190718,000000,17.6527,17.7092,17.6527,17.6527,3513.794527185,0
+DVLU.US,D,20190719,000000,17.7755,17.7755,17.7468,17.7468,1179.003736786,0
+DVLU.US,D,20190722,000000,17.6785,17.6785,17.613,17.613,7522.2053480558,0
+DVLU.US,D,20190723,000000,17.6477,17.6527,17.4635,17.6477,2029.9456461273,0
+DVLU.US,D,20190724,000000,17.6527,17.8597,17.6527,17.8568,20093.534575738,0
+DVLU.US,D,20190725,000000,17.9033,17.9033,17.7953,17.8043,2932.3680268522,0
+DVLU.US,D,20190726,000000,17.9023,17.9737,17.9023,17.9737,1614.0641910281,0
+DVLU.US,D,20190729,000000,18.04,18.04,17.9638,17.9638,2068.3036444131,0
+DVLU.US,D,20190730,000000,17.8795,18.0103,17.8795,18.0014,11524.559642882,0
+DVLU.US,D,20190731,000000,18.0302,18.0302,17.8984,17.8984,3069.6492838752,0
+DVLU.US,D,20190801,000000,17.8915,17.8915,17.4437,17.4823,16154.773804386,0
+DVLU.US,D,20190802,000000,17.4535,17.4535,17.2643,17.3664,2725.4367203101,0
+DVLU.US,D,20190805,000000,17.0266,17.0266,16.771,16.771,945.82748404835,0
+DVLU.US,D,20190806,000000,16.9206,17.1018,16.884,17.1018,36205.912697808,0
+DVLU.US,D,20190807,000000,16.9503,17.1395,16.9493,17.1395,1160.8341586506,0
+DVLU.US,D,20190808,000000,17.3991,17.3991,17.3991,17.3991,480.48439958059,0
+DVLU.US,D,20190809,000000,17.2733,17.309,17.2733,17.2911,5675.9743252976,0
+DVLU.US,D,20190812,000000,17.1018,17.1018,16.9453,16.9632,1853.2969698109,0
+DVLU.US,D,20190813,000000,17.1782,17.188,17.1782,17.188,436.06987524961,0
+DVLU.US,D,20190814,000000,16.9127,16.9127,16.7086,16.7512,1019.5152175975,0
+DVLU.US,D,20190815,000000,16.6928,16.7026,16.6273,16.6462,6301.8153499614,0
+DVLU.US,D,20190816,000000,16.8086,16.9602,16.8086,16.9315,2425.638681076,0
+DVLU.US,D,20190819,000000,17.1118,17.1306,17.1118,17.1306,668.23670697973,0
+DVLU.US,D,20190820,000000,17.0652,17.0652,17.0365,17.0365,902.4223807249,0
+DVLU.US,D,20190821,000000,17.092,17.1018,17.092,17.092,755.04691362665,0
+DVLU.US,D,20190822,000000,17.0652,17.188,17.0652,17.188,478.46555756555,0
+DVLU.US,D,20190823,000000,17.188,17.188,16.665,16.6838,7717.0236025076,0
+DVLU.US,D,20190826,000000,16.771,16.8463,16.771,16.8463,2692.1258270619,0
+DVLU.US,D,20190827,000000,16.9038,16.9038,16.7988,16.7988,341.18430054252,0
+DVLU.US,D,20190828,000000,16.7225,16.8562,16.7225,16.8562,795.42375392754,0
+DVLU.US,D,20190829,000000,16.9405,17.0445,16.9405,17.0445,875.1680135218,0
+DVLU.US,D,20190830,000000,17.0742,17.1405,17.0742,17.092,3990.2412427355,0
+DVLU.US,D,20190903,000000,16.9503,16.9602,16.9226,16.9405,568.30402723503,0
+DVLU.US,D,20190904,000000,17.0742,17.1078,17.0742,17.092,1679.676556517,0
+DVLU.US,D,20190905,000000,17.406,17.406,17.3288,17.3387,4140.6449728563,0
+DVLU.US,D,20190906,000000,17.4208,17.4208,17.3288,17.3387,3882.2331949306,0
+DVLU.US,D,20190909,000000,17.3763,17.4823,17.3664,17.4823,1082.0993200639,0
+DVLU.US,D,20190910,000000,17.4922,17.4922,17.4922,17.4922,163.52620321861,0
+DVLU.US,D,20190911,000000,17.6329,17.7369,17.6329,17.6993,2779.9454547163,0
+DVLU.US,D,20190912,000000,17.6824,17.7468,17.6695,17.6695,3338.1552718761,0
+DVLU.US,D,20190913,000000,17.7468,17.7855,17.7151,17.718,2114.7370107591,0
+DVLU.US,D,20190916,000000,17.6795,17.718,17.6606,17.7092,1991.5876478414,0
+DVLU.US,D,20190917,000000,17.7141,17.7141,17.7141,17.7141,1276.9175745157,0
+DVLU.US,D,20190918,000000,17.8043,17.8043,17.6428,17.7657,8734.5199780901,0
+DVLU.US,D,20190919,000000,17.834,17.8439,17.7855,17.7855,1466.6887239298,0
+DVLU.US,D,20190920,000000,17.8528,17.8984,17.8142,17.8142,2015.8137520219,0
+DVLU.US,D,20190923,000000,17.7567,17.8697,17.7567,17.8697,3908.4781411262,0
+DVLU.US,D,20190924,000000,17.8142,17.8142,17.6428,17.6428,1428.330725644,0
+DVLU.US,D,20190925,000000,17.6527,17.7904,17.6527,17.7904,1389.9727273581,0
+DVLU.US,D,20190926,000000,17.6329,17.6755,17.623,17.6665,1514.1315112834,0
+DVLU.US,D,20190927,000000,17.6329,17.6893,17.51,17.514,6432.0306599318,0
+DVLU.US,D,20190930,000000,17.6032,17.6032,17.6032,17.6032,103.97036377479,0
+DVLU.US,D,20191001,000000,17.3842,17.3842,17.3842,17.3842,904.44122273994,0
+DVLU.US,D,20191002,000000,17.1277,17.1277,17.0226,17.0425,2568.9764641441,0
+DVLU.US,D,20191003,000000,17.095,17.1475,16.9156,17.1475,7252.6899390474,0
+DVLU.US,D,20191004,000000,17.1573,17.2703,17.1573,17.2703,733.84907246868,0
+DVLU.US,D,20191007,000000,17.3168,17.3842,17.298,17.298,2621.4663565353,0
+DVLU.US,D,20191008,000000,17.0613,17.1573,17.0513,17.1573,1486.8771440803,0
+DVLU.US,D,20191009,000000,17.0781,17.204,17.0781,17.204,1965.3427016458,0
+DVLU.US,D,20191010,000000,17.2425,17.2425,17.2327,17.2425,824.69696314568,0
+DVLU.US,D,20191011,000000,17.5457,17.6606,17.5457,17.6606,9009.0824921361,0
+DVLU.US,D,20191014,000000,17.5368,17.5368,17.4932,17.4932,742.93386153638,0
+DVLU.US,D,20191016,000000,17.6329,17.6329,17.5933,17.5933,290.71325016641,0
+DVLU.US,D,20191017,000000,17.6795,17.7963,17.6795,17.7379,33779.264595724,0
+DVLU.US,D,20191018,000000,17.7627,17.7963,17.7617,17.7875,2692.1258270619,0
+DVLU.US,D,20191021,000000,17.942,17.942,17.938,17.938,572.34171126512,0
+DVLU.US,D,20191022,000000,17.9281,18.2055,17.9281,17.9558,9724.7619864694,0
+DVLU.US,D,20191023,000000,17.8815,17.9103,17.8815,17.9103,3955.9209284797,0
+DVLU.US,D,20191024,000000,17.9003,17.9697,17.839,17.8974,1847.2404437657,0
+DVLU.US,D,20191025,000000,18.0331,18.0331,18.0202,18.0202,8715.3409789472,0
+DVLU.US,D,20191028,000000,18.1392,18.148,18.1094,18.1292,4410.1603818647,0
+DVLU.US,D,20191029,000000,18.1857,18.2322,18.1857,18.2233,9327.0501095056,0
+DVLU.US,D,20191030,000000,18.148,18.2382,18.148,18.2382,952.89343110101,0
+DVLU.US,D,20191031,000000,18.0232,18.0232,17.7092,17.9103,45843.864477631,0
+DVLU.US,D,20191101,000000,18.1668,18.2055,18.1668,18.1955,6477.4546052703,0
+DVLU.US,D,20191104,000000,18.3194,18.369,18.3125,18.369,1412.1799895236,0
+DVLU.US,D,20191105,000000,19.0733,19.0733,18.369,18.4155,3879.204931908,0
+DVLU.US,D,20191106,000000,18.4017,18.4145,18.3997,18.4065,2841.5201361751,0
+DVLU.US,D,20191107,000000,18.5097,19.0733,18.4065,18.4065,4850.2679411444,0
+DVLU.US,D,20191108,000000,18.4155,18.4155,18.4155,18.4155,421.9379811443,0
+DVLU.US,D,20191111,000000,18.4244,18.4274,18.4155,18.4155,2950.5376049876,0
+DVLU.US,D,20191112,000000,18.4908,18.5097,18.4522,18.4522,6287.6834558561,0
+DVLU.US,D,20191113,000000,18.4522,18.462,18.3967,18.4432,68467.00809822,0
+DVLU.US,D,20191114,000000,18.471,18.5185,18.4572,18.5125,15686.402456896,0
+DVLU.US,D,20191115,000000,18.568,18.6167,18.5384,18.567,17499.322586406,0
+DVLU.US,D,20191118,000000,18.5285,18.567,18.5097,18.5413,3315.9480097106,0
+DVLU.US,D,20191119,000000,18.5235,18.567,18.5185,18.5285,16253.697063123,0
+DVLU.US,D,20191120,000000,18.5097,18.5185,18.3492,18.4522,8440.7784649011,0
+DVLU.US,D,20191121,000000,18.4442,18.4442,18.3878,18.3967,8966.6868098202,0
+DVLU.US,D,20191122,000000,18.4522,18.4522,18.4125,18.4432,3935.7325083293,0
+DVLU.US,D,20191125,000000,18.5978,18.6265,18.5918,18.6067,4070.9949233373,0
+DVLU.US,D,20191126,000000,18.6622,18.7285,18.6622,18.7137,4505.0459565718,0
+DVLU.US,D,20191127,000000,18.7762,18.8167,18.7762,18.8068,5552.8249623799,0
+DVLU.US,D,20191129,000000,18.7732,18.7732,18.682,18.682,983.17606132668,0
+DVLU.US,D,20191202,000000,18.6265,18.6453,18.5145,18.5145,3217.0247509734,0
+DVLU.US,D,20191203,000000,18.2996,18.359,18.2897,18.3263,1452.5568298245,0
+DVLU.US,D,20191205,000000,18.4314,18.4908,18.4314,18.4432,988.22316636429,0
+DVLU.US,D,20191206,000000,18.6453,18.6622,18.6265,18.6622,2181.3587972556,0
+DVLU.US,D,20191209,000000,18.5334,18.5334,18.4997,18.5017,867.09264546162,0
+DVLU.US,D,20191210,000000,18.5572,18.567,18.5097,18.5384,3155.4500695146,0
+DVLU.US,D,20191211,000000,18.5869,18.5918,18.567,18.5918,462.31482144519,0
+DVLU.US,D,20191212,000000,18.8335,18.8425,18.788,18.8118,10795.75767545,0
+DVLU.US,D,20191213,000000,18.7246,18.7246,18.7246,18.7246,952.89343110101,0
+DVLU.US,D,20191216,000000,18.8682,18.9257,18.8385,18.8385,3495.6249490496,0
+DVLU.US,D,20191217,000000,18.9257,18.9257,18.898,18.9158,3378.532112177,0
+DVLU.US,D,20191218,000000,18.9643,18.9643,18.8395,18.8395,6270.5232987283,0
+DVLU.US,D,20191219,000000,18.8494,18.888,18.8415,18.8593,19138.622302622,0
+DVLU.US,D,20191220,000000,18.9356,18.9534,18.9356,18.9534,242.26104180534,0
+DVLU.US,D,20191223,000000,18.9257,18.9257,18.8772,18.8772,2070.3224864281,0
+DVLU.US,D,20191226,000000,18.9425,18.9425,18.8792,18.8792,377.52345681332,0
+DVLU.US,D,20191227,000000,18.8494,18.8782,18.8395,18.8395,4513.121324632,0
+DVLU.US,D,20191230,000000,18.8118,18.8465,18.792,18.792,8101.6130063736,0
+DVLU.US,D,20191231,000000,18.8039,18.8782,18.7742,18.7742,37901.739990446,0
+DVLU.US,D,20200102,000000,18.894,18.9287,18.8445,18.9287,908.47890677003,0
+DVLU.US,D,20200103,000000,18.7444,18.8247,18.7246,18.784,4834.1172050241,0
+DVLU.US,D,20200106,000000,18.5918,18.7207,18.5918,18.7207,774.22591276957,0
+DVLU.US,D,20200107,000000,18.794,18.794,18.7147,18.7157,2015.8137520219,0
+DVLU.US,D,20200109,000000,18.885,18.89,18.885,18.89,156.46025616595,0
+DVLU.US,D,20200110,000000,18.8682,18.9643,18.8682,18.9643,2263.1218988649,0
+DVLU.US,D,20200113,000000,18.898,18.9882,18.898,18.9882,6482.5017103079,0
+DVLU.US,D,20200114,000000,19.0812,19.0812,18.9772,18.9772,2110.699326729,0
+DVLU.US,D,20200115,000000,18.9663,18.9693,18.9327,18.9693,3286.6748004925,0
+DVLU.US,D,20200116,000000,19.1764,19.2021,19.1764,19.2021,751.00922959656,0
+DVLU.US,D,20200117,000000,19.2902,19.2902,19.2259,19.2517,1736.2041329383,0
+DVLU.US,D,20200121,000000,19.1664,19.2002,19.1,19.1,6755.0453823389,0
+DVLU.US,D,20200122,000000,19.1842,19.1842,19.1169,19.1486,1721.0628178254,0
+DVLU.US,D,20200123,000000,19.0228,19.1664,19.0228,19.1535,1529.2728263962,0
+DVLU.US,D,20200124,000000,18.9257,18.9544,18.9158,18.9168,5126.8492972055,0
+DVLU.US,D,20200127,000000,18.6552,18.6959,18.6444,18.6444,668.23670697973,0
+DVLU.US,D,20200128,000000,18.7484,18.8187,18.7484,18.8187,633.91639272398,0
+DVLU.US,D,20200129,000000,18.8227,18.8227,18.7494,18.7742,10599.929999991,0
+DVLU.US,D,20200130,000000,18.6325,18.7395,18.6315,18.7395,812.58391105542,0
+DVLU.US,D,20200131,000000,18.5334,18.5334,18.4195,18.5285,97200.17707734,0
+DVLU.US,D,20200203,000000,18.6552,18.6632,18.6513,18.6632,1476.7829340051,0
+DVLU.US,D,20200204,000000,18.784,18.8078,18.782,18.8078,1020.524638605,0
+DVLU.US,D,20200205,000000,18.9822,19.0465,18.9822,19.0465,3661.1699942832,0
+DVLU.US,D,20200206,000000,19.0614,19.0713,19.0614,19.0614,2736.5403513928,0
+DVLU.US,D,20200210,000000,18.784,18.8315,18.7543,18.8315,2012.7854889994,0
+DVLU.US,D,20200211,000000,19.0367,19.1,19.0327,19.0327,833.78175221338,0
+DVLU.US,D,20200212,000000,19.1625,19.1724,19.11,19.1545,3576.3786296514,0
+DVLU.US,D,20200213,000000,19.1486,19.1575,19.1486,19.1575,2126.8500628494,0
+DVLU.US,D,20200214,000000,19.1575,19.1664,19.1149,19.1149,5354.9784449056,0
+DVLU.US,D,20200219,000000,19.1952,19.1952,19.1535,19.1535,511.77645081378,0
+DVLU.US,D,20200220,000000,19.2427,19.2527,19.105,19.105,5194.4805047095,0
+DVLU.US,D,20200224,000000,18.678,18.678,18.3234,18.3917,9015.1390181813,0
+DVLU.US,D,20200225,000000,18.0648,18.0648,17.6725,17.6725,1023.5529016276,0
+DVLU.US,D,20200226,000000,17.8062,17.826,17.3991,17.3991,625.8410246638,0
+DVLU.US,D,20200227,000000,16.6928,17.2208,16.6928,16.7383,7501.0075068979,0
+DVLU.US,D,20200228,000000,16.0528,16.4163,16.0528,16.3103,2868.7745033782,0
+DVLU.US,D,20200302,000000,16.3688,17.0543,16.3688,17.0533,10886.605566128,0
+DVLU.US,D,20200303,000000,16.9423,16.9423,16.6155,16.6205,697.50991619788,0
+DVLU.US,D,20200304,000000,16.7512,17.096,16.7026,17.0732,6149.3927778256,0
+DVLU.US,D,20200305,000000,16.8383,16.8383,16.5223,16.5223,1398.0480954183,0
+DVLU.US,D,20200306,000000,15.9933,16.1003,15.6684,16.0072,3887.2802999682,0
+DVLU.US,D,20200309,000000,14.6718,14.9204,14.328,14.328,24511.770325663,0
+DVLU.US,D,20200310,000000,14.6243,14.9165,14.2051,14.9165,8758.7460822706,0
+DVLU.US,D,20200311,000000,13.9614,13.9614,13.7475,13.7475,3197.8457518305,0
+DVLU.US,D,20200312,000000,13.4156,13.4156,12.2189,12.4339,57445.140117084,0
+DVLU.US,D,20200313,000000,12.2664,13.0589,12.1664,13.0589,8973.7527568728,0
+DVLU.US,D,20200316,000000,12.7449,12.7449,11.6245,11.6245,1385.9350433281,0
+DVLU.US,D,20200317,000000,11.3461,11.3461,10.9042,10.9379,40447.499771417,0
+DVLU.US,D,20200318,000000,10.3297,10.3297,8.94117,9.26739,9798.4497200185,0
+DVLU.US,D,20200319,000000,9.91162,10.1117,9.91162,10.1068,2459.9589953317,0
+DVLU.US,D,20200320,000000,10.2732,10.4079,9.90964,9.90964,5099.5949300024,0
+DVLU.US,D,20200323,000000,9.67882,9.67882,8.9796,8.99862,56749.649042901,0
+DVLU.US,D,20200324,000000,9.7442,10.2494,9.7442,10.2345,14206.591259868,0
+DVLU.US,D,20200325,000000,10.4922,11.7206,10.4922,11.5294,2520.5242557831,0
+DVLU.US,D,20200326,000000,11.672,12.2714,11.672,12.0307,64864.384522373,0
+DVLU.US,D,20200327,000000,11.7879,11.8315,11.7156,11.7275,1670.5917674493,0
+DVLU.US,D,20200330,000000,11.5779,11.8741,11.3847,11.8741,6350.2675583225,0
+DVLU.US,D,20200331,000000,11.8761,11.8761,11.5442,11.5977,1251.6820493276,0
+DVLU.US,D,20200401,000000,11.2391,11.249,10.9389,10.9389,4836.1360470391,0
+DVLU.US,D,20200402,000000,10.9687,11.3362,10.9687,11.1054,13858.341012273,0
+DVLU.US,D,20200403,000000,10.9587,10.9587,10.0424,10.5635,35151.067744947,0
+DVLU.US,D,20200406,000000,11.1807,11.5779,11.1609,11.569,14131.894105312,0
+DVLU.US,D,20200407,000000,11.8662,12.2337,11.8632,11.8801,4162.8522350218,0
+DVLU.US,D,20200408,000000,12.1545,12.5517,12.1377,12.5131,4489.904641459,0
+DVLU.US,D,20200409,000000,12.7826,13.0996,12.7826,12.9391,3499.6626330797,0
+DVLU.US,D,20200413,000000,12.7341,12.7341,12.3477,12.4953,1699.8649766675,0
+DVLU.US,D,20200414,000000,12.6766,12.6766,12.5409,12.6508,2025.9079620972,0
+DVLU.US,D,20200415,000000,12.2139,12.2139,11.9623,12.0891,15359.350050459,0
+DVLU.US,D,20200416,000000,11.8662,11.8662,11.672,11.7711,658.14249690451,0
+DVLU.US,D,20200417,000000,12.1654,12.4299,12.1654,12.4299,6600.603968188,0
+DVLU.US,D,20200420,000000,12.2427,12.2427,12.1277,12.1842,837.81943624347,0
+DVLU.US,D,20200421,000000,11.9524,11.9722,11.6255,11.9147,24113.049027692,0
+DVLU.US,D,20200422,000000,12.098,12.3001,12.098,12.2219,2711.3048262048,0
+DVLU.US,D,20200423,000000,12.3477,12.3873,12.3477,12.3873,256.39293591065,0
+DVLU.US,D,20200424,000000,12.3774,12.5309,12.3774,12.4744,3228.1283820562,0
+DVLU.US,D,20200427,000000,12.6379,12.7192,12.6379,12.7192,1230.4842081696,0
+DVLU.US,D,20200428,000000,12.9471,12.9757,12.8262,12.8262,1735.1947119308,0
+DVLU.US,D,20200429,000000,13.0541,13.2413,13.0541,13.2413,2671.9374069114,0
+DVLU.US,D,20200430,000000,13.0253,13.1392,13.0253,13.0312,349.2596686027,0
+DVLU.US,D,20200501,000000,12.7826,12.7826,12.5062,12.5557,2564.9387801141,0
+DVLU.US,D,20200504,000000,12.5706,12.6964,12.5319,12.6964,5308.5450785595,0
+DVLU.US,D,20200505,000000,12.8806,12.9282,12.7826,12.7826,2117.7652737817,0
+DVLU.US,D,20200506,000000,12.7241,12.7627,12.6429,12.6429,1983.5122797812,0
+DVLU.US,D,20200507,000000,12.8212,12.8509,12.8212,12.8509,454.23945338501,0
+DVLU.US,D,20200508,000000,12.9659,13.0897,12.9401,13.0808,113425.61035226,0
+DVLU.US,D,20200511,000000,13.0283,13.0283,12.9916,12.9916,589.501868393,0
+DVLU.US,D,20200512,000000,12.9282,12.9956,12.7529,12.7529,4117.4282896833,0
+DVLU.US,D,20200513,000000,12.6379,12.6379,12.0693,12.3249,54660.14755733,0
+DVLU.US,D,20200514,000000,12.0396,12.4646,12.0396,12.4646,866.0832244541,0
+DVLU.US,D,20200515,000000,12.3675,12.5904,12.3675,12.5607,3785.3287782085,0
+DVLU.US,D,20200518,000000,12.8806,13.1392,12.8806,13.1392,5041.0485115661,0
+DVLU.US,D,20200519,000000,13.0996,13.0996,12.9956,13.0154,3247.3073811991,0
+DVLU.US,D,20200520,000000,13.0847,13.0897,13.0808,13.0808,3115.0732292137,0
+DVLU.US,D,20200522,000000,13.0808,13.0808,13.0808,13.0808,1059.8920578984,0
+DVLU.US,D,20200526,000000,13.4572,13.4771,13.4047,13.4047,221.06320064737,0
+DVLU.US,D,20200527,000000,13.5058,13.6663,13.4284,13.6663,1791.722288352,0
+DVLU.US,D,20200528,000000,13.6593,13.6593,13.6414,13.6414,728.80196743107,0
+DVLU.US,D,20200529,000000,13.5801,13.5801,13.5721,13.5721,108.00804780488,0
+DVLU.US,D,20200601,000000,13.5969,13.6504,13.5939,13.6326,19892.659795241,0
+DVLU.US,D,20200602,000000,13.6989,13.9882,13.6989,13.8059,18487.54575277,0
+DVLU.US,D,20200603,000000,13.9882,14.0853,13.9694,14.0378,20638.6219198,0
+DVLU.US,D,20200604,000000,13.9446,14.0655,13.8931,14.0456,15567.290778008,0
+DVLU.US,D,20200605,000000,14.4518,14.5093,14.4518,14.5083,1983.5122797812,0
+DVLU.US,D,20200608,000000,14.6728,14.9531,14.6451,14.9531,60040.361527424,0
+DVLU.US,D,20200609,000000,14.6253,14.6253,14.5321,14.5955,25836.130687532,0
+DVLU.US,D,20200610,000000,14.2686,14.3369,14.2299,14.3369,1185.0602628311,0
+DVLU.US,D,20200611,000000,13.8544,13.8544,13.3433,13.3433,2601.2779363849,0
+DVLU.US,D,20200612,000000,13.6791,13.6791,13.1967,13.3859,864.06438243905,0
+DVLU.US,D,20200615,000000,13.0808,13.6138,13.0808,13.6138,622.81276164123,0
+DVLU.US,D,20200616,000000,14.0081,14.0081,13.7762,13.8832,833.78175221338,0
+DVLU.US,D,20200617,000000,13.8446,13.8446,13.7475,13.8158,3198.855172838,0
+DVLU.US,D,20200618,000000,13.6138,13.7079,13.6138,13.6791,1733.1758699157,0
+DVLU.US,D,20200619,000000,13.8931,13.8931,13.6236,13.6593,829.74406818329,0
+DVLU.US,D,20200622,000000,13.5652,13.7475,13.5652,13.7475,4358.6799104811,0
+DVLU.US,D,20200623,000000,13.7475,13.7861,13.7049,13.7049,1106.3254242444,0
+DVLU.US,D,20200624,000000,13.4572,13.4572,13.1779,13.2938,621.80334063371,0
+DVLU.US,D,20200625,000000,13.1868,13.2739,13.1868,13.2739,10705.919205781,0
+DVLU.US,D,20200626,000000,13.1094,13.1094,13.1094,13.1094,103.97036377479,0
+DVLU.US,D,20200629,000000,13.1094,13.4008,13.1094,13.4008,15564.262514986,0
+DVLU.US,D,20200630,000000,13.3909,13.5266,13.3909,13.5266,208.95014855711,0
+DVLU.US,D,20200701,000000,13.4671,13.5107,13.4671,13.5107,110.02688981993,0
+DVLU.US,D,20200702,000000,13.5949,13.8168,13.5949,13.6346,10213.32175411,0
+DVLU.US,D,20200706,000000,13.6414,13.6414,12.5587,13.2789,31760.42258068,0
+DVLU.US,D,20200707,000000,13.4008,13.5266,13.3948,13.3948,6182.7036710738,0
+DVLU.US,D,20200708,000000,13.3334,13.4087,13.3234,13.4008,138523.85428329,0
+DVLU.US,D,20200709,000000,13.2651,13.2651,13.1808,13.1808,1459.6227768772,0
+DVLU.US,D,20200710,000000,13.3433,13.3433,13.3433,13.3433,270.52483001596,0
+DVLU.US,D,20200713,000000,13.5266,13.6147,13.5176,13.6147,6168.5717769685,0
+DVLU.US,D,20200714,000000,13.3721,13.5068,13.3036,13.5068,2280.2820559928,0
+DVLU.US,D,20200715,000000,13.7871,13.8426,13.7772,13.8426,5008.7470393254,0
+DVLU.US,D,20200716,000000,13.8268,14.0674,13.8168,14.0189,4310.22770212,0
+DVLU.US,D,20200717,000000,13.9129,13.9209,13.8733,13.8793,8804.1700276091,0
+DVLU.US,D,20200720,000000,13.6901,13.7366,13.6901,13.7366,208.95014855711,0
+DVLU.US,D,20200721,000000,13.8168,13.8941,13.8168,13.8743,10310.226170832,0
+DVLU.US,D,20200722,000000,14.0476,14.116,14.0476,14.116,2160.1609560976,0
+DVLU.US,D,20200723,000000,14.2508,14.2508,14.0378,14.0516,1692.7990296148,0
+DVLU.US,D,20200727,000000,14.0576,14.1477,14.0476,14.1477,993.2702714019,0
+DVLU.US,D,20200728,000000,14.1061,14.1061,13.9853,13.9853,1403.0952004559,0
+DVLU.US,D,20200729,000000,14.1646,14.3231,14.1646,14.3231,4369.7835415638,0
+DVLU.US,D,20200730,000000,14.1646,14.2022,14.1646,14.2022,9101.9492248282,0
+DVLU.US,D,20200731,000000,13.9031,13.9031,13.8654,13.8654,3025.2347595442,0
+DVLU.US,D,20200803,000000,14.2051,14.2369,14.2022,14.2369,2336.809632414,0
+DVLU.US,D,20200804,000000,14.2121,14.2706,14.2121,14.2706,7499.9980858904,0
+DVLU.US,D,20200805,000000,14.3964,14.3964,14.3964,14.3964,933.71443195809,0
+DVLU.US,D,20200807,000000,14.4152,14.435,14.3964,14.4251,676.31207503991,0
+DVLU.US,D,20200810,000000,14.6668,14.8956,14.6668,14.8956,30122.132285472,0
+DVLU.US,D,20200811,000000,14.9501,14.9501,14.8709,14.8709,1480.8206180351,0
+DVLU.US,D,20200812,000000,14.8908,14.9175,14.8908,14.9175,849.93248833374,0
+DVLU.US,D,20200813,000000,14.8956,14.9086,14.8956,14.9086,5618.4373278689,0
+DVLU.US,D,20200817,000000,14.9868,15.0006,14.9858,15.0006,1270.8610484705,0
+DVLU.US,D,20200818,000000,14.8709,14.8709,14.861,14.861,2215.6791115114,0
+DVLU.US,D,20200819,000000,14.9283,14.9471,14.9283,14.9471,1984.5217007888,0
+DVLU.US,D,20200820,000000,14.8115,14.8115,14.7451,14.8115,3721.7352547346,0
+DVLU.US,D,20200821,000000,14.755,14.7916,14.7501,14.7916,337.14661651243,0
+DVLU.US,D,20200824,000000,15.0056,15.0245,15.0056,15.0235,12431.019707636,0
+DVLU.US,D,20200825,000000,15.0245,15.0245,14.9234,14.9323,542.05908103945,0
+DVLU.US,D,20200827,000000,14.967,14.967,14.9621,14.9621,211.97841157967,0
+DVLU.US,D,20200901,000000,14.8908,14.9234,14.8908,14.9234,2085.463801541,0
+DVLU.US,D,20200902,000000,15.1028,15.1028,15.1028,15.1028,310.90167031685,0
+DVLU.US,D,20200903,000000,14.9383,15.0928,14.6956,14.6956,18029.268615355,0
+DVLU.US,D,20200904,000000,14.648,14.6956,14.648,14.6956,520.86123988148,0
+DVLU.US,D,20200908,000000,14.5786,14.6668,14.4261,14.4261,28550.463776759,0
+DVLU.US,D,20200909,000000,14.6758,14.6806,14.6183,14.6569,8827.3867107821,0
+DVLU.US,D,20200910,000000,14.7451,14.7451,14.5519,14.5519,979.13837729659,0
+DVLU.US,D,20200911,000000,14.6084,14.6084,14.6054,14.6054,278.60019807614,0
+DVLU.US,D,20200914,000000,14.8214,14.8214,14.8016,14.8016,207.94072754958,0
+DVLU.US,D,20200915,000000,14.9383,14.9383,14.8531,14.8531,211.97841157967,0
+DVLU.US,D,20200916,000000,15.0146,15.0146,14.9868,14.9868,307.87340729429,0
+DVLU.US,D,20200917,000000,14.5786,14.8561,14.5786,14.8561,1881.5607580215,0
+DVLU.US,D,20200918,000000,14.6281,14.6758,14.6281,14.6758,438.08871726466,0
+DVLU.US,D,20200921,000000,14.0962,14.0962,14.0873,14.0873,259.42119893322,0
+DVLU.US,D,20200922,000000,14.2508,14.3776,14.1358,14.3676,12919.579475277,0
+DVLU.US,D,20200923,000000,14.4836,14.5221,14.0626,14.0626,8496.2966203148,0
+DVLU.US,D,20200925,000000,14.1744,14.2428,14.1744,14.2091,634.9258137315,0
+DVLU.US,D,20200928,000000,14.4558,14.6004,14.4558,14.54,5650.7388001096,0
+DVLU.US,D,20200929,000000,14.4746,14.4746,14.4161,14.4648,648.04828682929,0
+DVLU.US,D,20200930,000000,14.7173,14.7273,14.5539,14.647,24240.236074639,0
+DVLU.US,D,20201001,000000,14.7371,14.8343,14.7371,14.8343,5693.1344824255,0
+DVLU.US,D,20201002,000000,14.864,15.0086,14.8541,14.9908,9502.6893648145,0
+DVLU.US,D,20201006,000000,15.3771,15.503,15.1265,15.1265,7383.9146700253,0
+DVLU.US,D,20201009,000000,15.6109,15.6595,15.6109,15.6585,673.28381201734,0
+DVLU.US,D,20201012,000000,15.706,15.706,15.6684,15.6783,4476.7821683612,0
+DVLU.US,D,20201013,000000,15.6833,15.8249,15.6406,15.6406,3734.8577278323,0
+DVLU.US,D,20201016,000000,15.8249,15.8368,15.716,15.7328,8632.5684563303,0
+DVLU.US,D,20201019,000000,15.6396,15.8348,15.5128,15.5128,1673.6200304719,0
+DVLU.US,D,20201020,000000,15.706,15.7753,15.5228,15.6496,20713.319074357,0
+DVLU.US,D,20201021,000000,15.5228,15.5326,15.4505,15.4505,1262.7856804103,0
+DVLU.US,D,20201022,000000,15.5426,15.5832,15.5326,15.5832,581.42650033282,0
+DVLU.US,D,20201023,000000,15.5525,15.8546,15.4256,15.7031,108136.24427283,0
+DVLU.US,D,20201026,000000,15.3771,15.3771,15.2315,15.2988,2095.5580116162,0
+DVLU.US,D,20201027,000000,15.0175,15.0175,14.9115,15.0036,13097.237572601,0
+DVLU.US,D,20201028,000000,14.6401,14.6401,14.5241,14.6103,2228.8015846091,0
+DVLU.US,D,20201029,000000,14.6778,14.8373,14.3874,14.7688,9509.7553118672,0
+DVLU.US,D,20201030,000000,14.6004,14.6223,14.5143,14.6094,5229.8102399728,0
+DVLU.US,D,20201103,000000,15.4455,15.4455,15.4455,15.4455,518.84239786644,0
+DVLU.US,D,20201104,000000,15.601,15.607,15.4088,15.4088,2074.3601704582,0
+DVLU.US,D,20201105,000000,15.6496,15.8448,15.6496,15.821,1439.4343567267,0
+DVLU.US,D,20201106,000000,15.6971,15.6971,15.5812,15.6218,1707.9403447277,0
+DVLU.US,D,20201109,000000,16.2311,16.2311,15.9081,15.9081,5070.3217207843,0
+DVLU.US,D,20201110,000000,15.9903,16.2955,15.9903,16.2628,1711.9780287577,0
+DVLU.US,D,20201111,000000,16.027,16.1925,15.9388,16.0072,63480.46832106,0
+DVLU.US,D,20201112,000000,16.0953,16.1251,15.6872,15.7853,10400.064640501,0
+DVLU.US,D,20201113,000000,16.1053,16.3578,15.9101,16.3578,28993.599599061,0
+DVLU.US,D,20201116,000000,16.562,16.7303,16.562,16.6808,6333.1074011946,0
+DVLU.US,D,20201117,000000,16.5422,16.7552,16.5422,16.7205,1599.9322969228,0
+DVLU.US,D,20201118,000000,16.8037,16.8037,16.8037,16.8037,179.67693933896,0
+DVLU.US,D,20201120,000000,16.6868,16.7552,16.6273,16.7155,57535.988007761,0
+DVLU.US,D,20201124,000000,17.3852,17.414,17.3654,17.3951,70398.03048561,0
+DVLU.US,D,20201125,000000,17.3852,17.3852,17.095,17.2,7639.2981849284,0
+DVLU.US,D,20201130,000000,17.0662,17.0662,16.8661,16.8661,16697.842306433,0
+DVLU.US,D,20201201,000000,17.1048,17.1693,17.085,17.1346,2232.8392686392,0
+DVLU.US,D,20201202,000000,17.0365,17.0483,17.0246,17.0483,228.12914770003,0
+DVLU.US,D,20201203,000000,17.2108,17.2406,17.1653,17.1653,1139.6363174926,0
+DVLU.US,D,20201204,000000,17.3465,17.4208,17.3367,17.4208,19903.763426324,0
+DVLU.US,D,20201209,000000,17.405,17.417,17.2505,17.3773,1432.3684096741,0
+DVLU.US,D,20201210,000000,17.2505,17.3218,17.2505,17.2505,526.91776592662,0
+DVLU.US,D,20201211,000000,17.1544,17.1544,17.1445,17.1515,803.49912198772,0
+DVLU.US,D,20201215,000000,17.1633,17.1722,17.1544,17.1633,23412.510848471,0
+DVLU.US,D,20201216,000000,17.298,17.3119,17.1346,17.307,5277.2530273264,0
+DVLU.US,D,20201217,000000,17.4437,17.514,17.3268,17.514,3146.3652804469,0
+DVLU.US,D,20201218,000000,17.4516,17.4516,17.2693,17.3842,3532.9735263279,0
+DVLU.US,D,20201221,000000,17.201,17.3545,17.201,17.3545,589.501868393,0
+DVLU.US,D,20201222,000000,17.3426,17.3465,17.298,17.305,4372.8118045864,0
+DVLU.US,D,20201223,000000,17.5695,17.5695,17.5348,17.5348,1373.8219912378,0
+DVLU.US,D,20201224,000000,17.4833,17.4833,17.4833,17.4833,1492.9336701254,0
+DVLU.US,D,20201229,000000,17.3941,17.3941,17.297,17.3743,5888.9621578848,0
+DVLU.US,D,20201231,000000,17.5011,17.507,17.5011,17.507,606.66202552088,0
+DVLU.US,D,20210104,000000,17.2872,17.2872,17.2337,17.2337,1315.2755728015,0
+DVLU.US,D,20210105,000000,17.297,17.408,17.297,17.408,4146.7014989014,0
+DVLU.US,D,20210106,000000,18.0668,18.3095,18.0173,18.1887,60614.722080704,0
+DVLU.US,D,20210107,000000,18.4383,18.472,18.4135,18.4572,3008.0746024163,0
+DVLU.US,D,20210108,000000,18.4482,18.4482,18.3492,18.4075,942.79922102579,0
+DVLU.US,D,20210111,000000,18.476,18.579,18.476,18.5334,11403.429121979,0
+DVLU.US,D,20210112,000000,18.788,18.8415,18.7187,18.8415,6666.216333677,0
+DVLU.US,D,20210113,000000,18.9624,18.9624,18.7107,18.8802,7910.8324359519,0
+DVLU.US,D,20210114,000000,18.8742,19.0704,18.8742,19.0704,555.18155413724,0
+DVLU.US,D,20210115,000000,18.7484,18.8405,18.68,18.8197,84256.371497883,0
+DVLU.US,D,20210119,000000,19.0218,19.0218,18.9525,18.9832,7036.6738434376,0
+DVLU.US,D,20210120,000000,19.1,19.1,19.002,19.0763,928.66732692047,0
+DVLU.US,D,20210121,000000,18.894,18.9327,18.8554,18.886,2389.2995248052,0
+DVLU.US,D,20210122,000000,18.7087,18.8772,18.6889,18.8772,5088.4912989197,0
+DVLU.US,D,20210125,000000,18.5047,18.678,18.5047,18.678,694.48165317531,0
+DVLU.US,D,20210126,000000,18.68,18.6889,18.6137,18.6137,10246.632647358,0
+DVLU.US,D,20210127,000000,18.256,18.256,18.1698,18.1767,235.19509475269,0
+DVLU.US,D,20210128,000000,18.2996,18.4432,18.2996,18.4432,4507.0647985869,0
+DVLU.US,D,20210129,000000,18.3887,18.3887,18.0569,18.0569,920.5919588603,0
+DVLU.US,D,20210201,000000,18.1738,18.2847,18.0272,18.2689,807.5368060178,0
+DVLU.US,D,20210202,000000,18.5245,18.5245,18.5047,18.5185,53683.028022048,0
+DVLU.US,D,20210203,000000,18.476,18.6523,18.467,18.6523,9038.3557013543,0
+DVLU.US,D,20210204,000000,19.0307,19.0704,19.0277,19.0704,9829.7417712517,0
+DVLU.US,D,20210205,000000,19.2447,19.2962,19.2447,19.2962,185.73346538409,0
+DVLU.US,D,20210208,000000,19.5469,19.5657,19.534,19.5657,11538.691536987,0
+DVLU.US,D,20210209,000000,19.4983,19.6291,19.4983,19.6291,826.71580516073,0
+DVLU.US,D,20210210,000000,19.6637,19.7034,19.6024,19.6024,2576.0424111968,0
+DVLU.US,D,20210211,000000,19.5667,19.5775,19.4884,19.5775,6861.0345881288,0
+DVLU.US,D,20210216,000000,19.8679,20.0541,19.8679,20.0362,2173.2834291954,0
+DVLU.US,D,20210217,000000,19.8797,19.9956,19.8777,19.8777,2442.7988382039,0
+DVLU.US,D,20210218,000000,19.6935,19.7162,19.6935,19.7162,3492.596686027,0
+DVLU.US,D,20210219,000000,19.9857,20.1502,19.9857,20.1402,5366.0820759883,0
+DVLU.US,D,20210222,000000,20.5296,20.5296,20.378,20.378,230.14798971507,0
+DVLU.US,D,20210223,000000,20.2829,20.482,20.2829,20.482,8985.8658089631,0
+DVLU.US,D,20210224,000000,20.9199,20.9694,20.9199,20.9694,1990.5782268339,0
+DVLU.US,D,20210225,000000,21.0081,21.0081,20.6584,20.6682,5958.6122074039,0
+DVLU.US,D,20210226,000000,20.4543,20.5197,20.3354,20.5197,4842.1925730843,0
+DVLU.US,D,20210301,000000,20.8714,21.0477,20.8119,20.9922,14713.320605645,0
+DVLU.US,D,20210302,000000,21.0507,21.0864,20.9596,20.9596,3641.9909951403,0
+DVLU.US,D,20210303,000000,21.3499,21.3994,21.0972,21.0972,5446.8357565901,0
+DVLU.US,D,20210304,000000,21.2904,21.2904,20.7762,20.7772,28908.80823443,0
+DVLU.US,D,20210305,000000,20.9001,21.5827,20.8803,21.4123,22235.5259537,0
+DVLU.US,D,20210308,000000,21.9036,22.0899,21.8551,21.9879,131199.4954527,0
+DVLU.US,D,20210309,000000,21.9334,21.9334,21.4994,21.5827,20610.35813159,0
+DVLU.US,D,20210310,000000,21.8749,21.9671,21.8749,21.9671,1698.85555566,0
+DVLU.US,D,20210311,000000,22.0513,22.2544,22.0414,22.1296,2768.8418236335,0
+DVLU.US,D,20210312,000000,22.5565,22.5565,22.5565,22.5565,2303.4987391658,0
+DVLU.US,D,20210315,000000,23.6195,23.6195,22.4486,22.5872,10322.339222923,0
+DVLU.US,D,20210316,000000,22.3069,22.3128,22.2939,22.3128,1127.5232654024,0
+DVLU.US,D,20210317,000000,22.3237,22.5278,22.3237,22.5278,3791.3853042536,0
+DVLU.US,D,20210318,000000,22.7299,23.0667,22.4386,22.4871,34211.296786944,0
+DVLU.US,D,20210319,000000,22.5476,22.6149,22.2841,22.4119,6215.0051433145,0
+DVLU.US,D,20210322,000000,22.4881,22.4881,22.1859,22.2741,10543.402423569,0
+DVLU.US,D,20210323,000000,22.0611,22.0611,21.4648,21.5461,6190.779039134,0
+DVLU.US,D,20210324,000000,21.8749,21.8749,21.1249,21.1577,69563.239312388,0
+DVLU.US,D,20210325,000000,21.1161,21.7451,20.9199,21.6897,4939.0969898064,0
+DVLU.US,D,20210326,000000,21.8363,22.0324,21.5242,21.8313,16364.733373951,0
+DVLU.US,D,20210329,000000,21.8462,23.4075,21.3796,23.4075,7846.2294914705,0
+DVLU.US,D,20210330,000000,22.3931,22.3931,21.4549,21.9186,9748.9880906499,0
+DVLU.US,D,20210331,000000,22.0324,22.0424,21.7927,21.8036,5509.4198590565,0
+DVLU.US,D,20210401,000000,21.7501,22.0404,21.7501,22.0404,4164.8710770368,0
+DVLU.US,D,20210405,000000,22.4119,22.4119,21.9938,22.2068,28123.478690577,0
+DVLU.US,D,20210406,000000,22.0424,22.3059,22.0424,22.1969,45798.440532292,0
+DVLU.US,D,20210407,000000,22.1186,22.2662,22.1186,22.2662,11564.936483183,0
+DVLU.US,D,20210408,000000,22.0819,22.1869,21.8858,22.1731,11702.217740205,0
+DVLU.US,D,20210409,000000,22.1681,22.397,22.1681,22.397,37319.304069105,0
+DVLU.US,D,20210412,000000,22.4802,22.5298,22.3732,22.5001,6008.0738367725,0
+DVLU.US,D,20210413,000000,22.2861,22.2861,22.1484,22.1484,1660.4975573741,0
+DVLU.US,D,20210414,000000,22.5049,22.6169,22.4059,22.4059,13571.665446136,0
+DVLU.US,D,20210415,000000,22.3059,22.4604,22.3059,22.4376,5160.1601904538,0
+DVLU.US,D,20210416,000000,22.5396,22.5951,22.5149,22.5951,2261.1030568499,0
+DVLU.US,D,20210419,000000,22.7348,22.7348,22.3732,22.4366,2827.3882420698,0
+DVLU.US,D,20210420,000000,22.0998,22.0998,21.7303,21.8422,8134.9238996219,0
+DVLU.US,D,20210421,000000,22.0226,22.3158,22.0226,22.2929,1960.2955966082,0
+DVLU.US,D,20210422,000000,22.2068,22.4029,22.0324,22.1236,12175.636192733,0
+DVLU.US,D,20210423,000000,22.5298,22.6664,22.5208,22.6566,1886.6078630591,0
+DVLU.US,D,20210426,000000,22.8606,22.8904,22.715,22.715,13812.917066934,0
+DVLU.US,D,20210427,000000,22.8309,22.9488,22.8309,22.9399,1277.9269955232,0
+DVLU.US,D,20210428,000000,23.1231,23.1231,22.9786,22.9864,13083.105678496,0
+DVLU.US,D,20210429,000000,23.2024,23.3491,23.0281,23.1856,15288.690579932,0
+DVLU.US,D,20210430,000000,23.1628,23.1826,22.9686,22.9854,2753.7005085207,0
+DVLU.US,D,20210503,000000,23.3976,23.5135,23.2024,23.3688,4956.2571469343,0
+DVLU.US,D,20210504,000000,23.2906,23.4381,23.0846,23.4381,3990.2412427355,0
+DVLU.US,D,20210505,000000,23.5828,23.7671,23.5828,23.7156,11753.698211589,0
+DVLU.US,D,20210506,000000,24.0504,24.0504,23.5928,23.9731,44596.220112333,0
+DVLU.US,D,20210507,000000,23.9246,24.2168,23.9246,24.198,81522.859409512,0
+DVLU.US,D,20210510,000000,24.42,24.5785,24.0821,24.0821,321876.09551064,0
+DVLU.US,D,20210511,000000,23.8949,23.9444,23.4936,23.675,128607.30230539,0
+DVLU.US,D,20210512,000000,23.885,23.885,22.9686,22.9686,4445.490117128,0
+DVLU.US,D,20210513,000000,23.5403,23.6621,23.2618,23.565,211495.90833808,0
+DVLU.US,D,20210514,000000,23.8553,24.1485,23.7473,24.1386,24783.304576686,0
+DVLU.US,D,20210517,000000,23.9831,24.2356,23.9633,24.2188,30898.377040256,0
+DVLU.US,D,20210518,000000,24.2852,24.2852,23.8751,23.8751,11830.414208161,0
+DVLU.US,D,20210519,000000,23.6521,23.6521,23.1133,23.6244,8198.5174230958,0
+DVLU.US,D,20210520,000000,23.4758,23.5928,23.2906,23.456,31218.363499641,0
+DVLU.US,D,20210521,000000,23.7196,23.8166,23.6126,23.6126,16937.075085216,0
+DVLU.US,D,20210524,000000,23.6323,23.8424,23.6323,23.7374,17443.804430992,0
+DVLU.US,D,20210525,000000,23.9048,24.0504,23.4758,23.4758,21974.085912752,0
+DVLU.US,D,20210526,000000,23.6126,23.8265,23.5828,23.7968,9776.242457853,0
+DVLU.US,D,20210527,000000,24.0693,24.305,24.0693,24.2654,570651.94049852,0
+DVLU.US,D,20210528,000000,24.197,24.197,23.8651,24.1783,16596.900205681,0
+DVLU.US,D,20210601,000000,24.5289,24.5289,24.2951,24.4496,33704.567441168,0
+DVLU.US,D,20210602,000000,24.3734,24.3734,24.2753,24.2753,5911.1694200503,0
+DVLU.US,D,20210603,000000,24.1871,24.3932,24.1188,24.2555,5983.8477325919,0
+DVLU.US,D,20210604,000000,24.4298,24.4298,24.1208,24.3833,22634.247251671,0
+DVLU.US,D,20210607,000000,24.41,24.4992,24.2258,24.2753,24736.871210341,0
+DVLU.US,D,20210608,000000,24.1871,24.4496,24.0891,24.3932,10932.029511466,0
+DVLU.US,D,20210609,000000,24.1188,24.1871,24.0504,24.0504,22783.641560785,0
+DVLU.US,D,20210610,000000,24.2258,24.2258,23.7571,23.7671,9933.7121350265,0
+DVLU.US,D,20210611,000000,23.8463,24.0405,23.8166,23.9533,46647.363599618,0
+DVLU.US,D,20210614,000000,24.0028,24.0028,23.4362,23.5135,194050.08506507,0
+DVLU.US,D,20210615,000000,23.5432,23.7571,23.4758,23.6521,20771.865492793,0
+DVLU.US,D,20210616,000000,23.8166,23.8166,23.3094,23.6026,10117.426758395,0
+DVLU.US,D,20210617,000000,23.3976,23.3976,22.4703,22.6566,12813.590269487,0
+DVLU.US,D,20210618,000000,22.4307,22.4307,21.9344,22.1484,30362.374485262,0
+DVLU.US,D,20210621,000000,22.2068,22.821,22.2068,22.7923,50489.219954248,0
+DVLU.US,D,20210622,000000,22.7438,22.8904,22.5149,22.8191,10810.898990563,0
+DVLU.US,D,20210623,000000,22.8606,22.9983,22.8606,22.9191,3339.1646928836,0
+DVLU.US,D,20210624,000000,22.9389,23.1935,22.8606,23.1836,28810.8943967,0
+DVLU.US,D,20210625,000000,23.4531,23.4868,23.4531,23.4868,1348.5864660497,0
+DVLU.US,D,20210628,000000,23.3114,23.3114,22.9201,22.9884,312931.61596298,0
+DVLU.US,D,20210629,000000,23.2826,23.2926,22.8408,22.8408,522047.30956532,0
+DVLU.US,D,20210630,000000,22.821,23.0151,22.821,23.0151,3530.9546843128,0
+DVLU.US,D,20210701,000000,23.1539,23.3114,23.1539,23.3114,1158.8153166355,0
+DVLU.US,D,20210702,000000,23.4679,23.4679,23.2431,23.3114,20765.808966748,0
+DVLU.US,D,20210706,000000,23.2431,23.2431,22.6209,22.6853,3194.8174888079,0
+DVLU.US,D,20210707,000000,22.6556,22.8309,22.5862,22.7705,64908.799046703,0
+DVLU.US,D,20210708,000000,22.2929,22.5763,22.0483,22.3514,25343.533235862,0
+DVLU.US,D,20210709,000000,22.7338,23.0954,22.7338,23.0766,45519.840334217,0
+DVLU.US,D,20210712,000000,22.8586,23.2826,22.8556,23.2826,1827.0520236153,0
+DVLU.US,D,20210713,000000,23.0479,23.0479,22.8408,22.8904,84515.792696816,0
+DVLU.US,D,20210714,000000,22.8309,23.1638,22.7358,22.7428,9031.2897543016,0
+DVLU.US,D,20210715,000000,22.6556,22.7428,22.6456,22.6754,3686.4055194713,0
+DVLU.US,D,20210716,000000,22.715,22.715,22.1939,22.2236,12757.062693066,0
+DVLU.US,D,20210719,000000,21.6461,21.7828,21.441,21.7154,101968.68191687,0
+DVLU.US,D,20210720,000000,21.7739,22.4981,21.7739,22.4466,30552.145634676,0
+DVLU.US,D,20210721,000000,22.9686,23.0479,22.8706,23.0181,3911.5064041487,0
+DVLU.US,D,20210722,000000,22.7061,22.7616,22.6258,22.715,6119.1101475999,0
+DVLU.US,D,20210723,000000,22.9201,22.9201,22.8269,22.9101,9146.3637491592,0
+DVLU.US,D,20210726,000000,23.0281,23.0528,23.0281,23.0528,2324.6965803238,0
+DVLU.US,D,20210727,000000,23.0667,23.0667,22.9448,23.0083,1990.5782268339,0
+DVLU.US,D,20210728,000000,23.1341,23.2133,22.8309,23.0954,1979.4745957511,0
+DVLU.US,D,20210729,000000,23.563,23.6363,23.5561,23.566,2803.1621378893,0
+DVLU.US,D,20210730,000000,23.4481,23.5759,23.3015,23.351,11577.049535273,0
+DVLU.US,D,20210802,000000,23.7056,23.7056,23.2431,23.2431,14189.431102741,0
+DVLU.US,D,20210803,000000,23.0568,23.5164,22.9587,23.5164,3380.550954192,0
+DVLU.US,D,20210804,000000,23.2628,23.4729,23.1053,23.1053,6607.6699152407,0
+DVLU.US,D,20210805,000000,23.354,23.4045,23.3312,23.3896,3994.2789267656,0
+DVLU.US,D,20210806,000000,23.6353,23.7731,23.6056,23.674,22977.450394229,0
+DVLU.US,D,20210809,000000,23.4966,23.7661,23.4868,23.6353,18375.500020935,0
+DVLU.US,D,20210810,000000,23.7018,24.1436,23.7018,24.0009,4105.315237593,0
+DVLU.US,D,20210811,000000,24.1138,24.3595,24.0356,24.3595,2943.4716579349,0
+DVLU.US,D,20210812,000000,24.3308,24.3843,24.1535,24.3011,4758.4106294599,0
+DVLU.US,D,20210813,000000,24.311,24.311,24.1336,24.1416,4334.4538063006,0
+DVLU.US,D,20210816,000000,23.9088,24.1079,23.9088,24.0841,1377.8596752679,0
+DVLU.US,D,20210817,000000,23.9286,23.9286,23.3015,23.4868,85697.824696625,0
+DVLU.US,D,20210818,000000,23.5363,23.674,23.2728,23.2728,12993.267208826,0
+DVLU.US,D,20210819,000000,23.0181,23.2133,22.7913,22.9201,31872.468312515,0
+DVLU.US,D,20210820,000000,23.0181,23.1439,22.9597,23.1439,4183.0406551722,0
+DVLU.US,D,20210823,000000,23.3411,23.4481,23.3213,23.4283,5520.5234901392,0
+DVLU.US,D,20210824,000000,23.4184,23.8661,23.4184,23.7513,10170.926071795,0
+DVLU.US,D,20210825,000000,23.781,24.1158,23.781,24.0346,2982.8390772283,0
+DVLU.US,D,20210826,000000,24.0266,24.0266,23.6839,23.6839,4056.8630292319,0
+DVLU.US,D,20210827,000000,23.7225,24.1931,23.7225,24.1336,8842.528025895,0
+DVLU.US,D,20210830,000000,23.884,23.9385,23.8106,23.8106,1018.50579659,0
+DVLU.US,D,20210831,000000,23.7413,23.9276,23.7374,23.8106,5984.8571535995,0
+DVLU.US,D,20210901,000000,23.7324,23.7324,23.6848,23.6848,555.18155413724,0
+DVLU.US,D,20210902,000000,23.7324,23.9395,23.7324,23.7908,7533.3089791386,0
+DVLU.US,D,20210903,000000,23.7036,23.7036,23.5174,23.6304,4422.273433955,0
+DVLU.US,D,20210907,000000,23.5561,23.6314,23.351,23.351,7075.0318417235,0
+DVLU.US,D,20210908,000000,23.1638,23.1886,23.1053,23.1053,993.2702714019,0
+DVLU.US,D,20210909,000000,23.3064,23.3401,23.1143,23.1241,1883.5796000365,0
+DVLU.US,D,20210910,000000,23.0954,23.2133,22.929,22.929,2052.1529082927,0
+DVLU.US,D,20210913,000000,23.0667,23.2658,23.0667,23.2658,7776.5794419515,0
+DVLU.US,D,20210914,000000,23.1063,23.1063,22.8111,22.8706,8700.1996638343,0
+DVLU.US,D,20210915,000000,23.1341,23.3411,23.0676,23.3411,10137.615178546,0
+DVLU.US,D,20210916,000000,23.3996,23.5363,23.3996,23.4094,14165.20499856,0
+DVLU.US,D,20210917,000000,23.3283,23.4094,23.2728,23.2728,1063.9297419285,0
+DVLU.US,D,20210920,000000,22.6853,22.6853,22.4009,22.4287,2324.6965803238,0
+DVLU.US,D,20210921,000000,22.6061,22.6061,22.4881,22.5079,2320.6588962937,0
+DVLU.US,D,20210922,000000,23.0281,23.0766,22.9201,22.9201,1926.98470336,0
+DVLU.US,D,20210923,000000,23.4114,23.5828,23.4114,23.568,1805.8541824573,0
+DVLU.US,D,20210924,000000,23.4104,23.4986,23.3856,23.4986,2369.1111046547,0
+DVLU.US,D,20210927,000000,23.9434,24.0831,23.9434,24.0683,1802.8259194347,0
+DVLU.US,D,20210928,000000,23.9316,23.9415,23.6175,23.6175,5099.5949300024,0
+DVLU.US,D,20210929,000000,23.7046,23.7046,23.6076,23.6076,914.53543281516,0
+DVLU.US,D,20210930,000000,23.4709,23.4709,23.1063,23.1153,56302.475536569,0
+DVLU.US,D,20211001,000000,23.1063,23.5878,23.1063,23.4501,56699.177992525,0
+DVLU.US,D,20211004,000000,23.3808,23.6284,23.3808,23.4699,66733.832228304,0
+DVLU.US,D,20211005,000000,23.567,23.6809,23.567,23.6809,762.1128606793,0
+DVLU.US,D,20211006,000000,23.4699,23.6076,23.2133,23.563,41540.702722563,0
+DVLU.US,D,20211007,000000,23.8038,24.0425,23.8038,23.986,14333.778306816,0
+DVLU.US,D,20211008,000000,23.9316,24.0653,23.9098,23.9098,5417.5625473719,0
+DVLU.US,D,20211011,000000,24.0583,24.0583,23.8126,23.8136,1787.6846043219,0
+DVLU.US,D,20211012,000000,23.8236,23.8236,23.7641,23.7938,745.96212455895,0
+DVLU.US,D,20211013,000000,23.6323,23.6323,23.6323,23.6323,469.38076849785,0
+DVLU.US,D,20211014,000000,24.0346,24.0781,24.0346,24.0781,2239.9052156919,0
+DVLU.US,D,20211015,000000,24.3149,24.3734,24.1871,24.1871,23377.181113208,0
+DVLU.US,D,20211018,000000,24.4616,24.5061,24.4219,24.4813,3273.5523273947,0
+DVLU.US,D,20211019,000000,24.4031,24.4715,24.3446,24.3446,6135.2608837203,0
+DVLU.US,D,20211020,000000,24.2258,24.7073,24.2258,24.6191,4697.8453690086,0
+DVLU.US,D,20211021,000000,24.4616,24.4616,24.4616,24.4616,727.79254642355,0
+DVLU.US,D,20211022,000000,24.727,24.727,24.5993,24.5993,1332.4357299294,0
+DVLU.US,D,20211025,000000,24.8568,24.9341,24.7667,24.8152,8971.7339148578,0
+DVLU.US,D,20211026,000000,24.835,24.8746,24.6587,24.6587,3179.6761736951,0
+DVLU.US,D,20211027,000000,24.1673,24.1773,23.8523,23.882,30238.215701337,0
+DVLU.US,D,20211028,000000,24.0781,24.1812,24.0781,24.1773,1775.5715522316,0
+DVLU.US,D,20211029,000000,24.1178,24.1178,24.0494,24.0494,2640.6453556782,0
+DVLU.US,D,20211101,000000,24.2951,24.4813,24.2456,24.4715,52426.298867684,0
+DVLU.US,D,20211102,000000,24.3734,24.4031,24.314,24.3635,3905.4498781036,0
+DVLU.US,D,20211103,000000,24.6686,24.8746,24.6538,24.84,11115.744134835,0
+DVLU.US,D,20211104,000000,24.8746,24.8945,24.63,24.63,707.6041262731,0
+DVLU.US,D,20211105,000000,24.9965,25.0113,24.8548,24.8836,11081.42382058,0
+DVLU.US,D,20211108,000000,25.0916,25.0916,24.9341,24.9341,5134.9246652657,0
+DVLU.US,D,20211109,000000,24.84,24.84,24.84,24.84,307.87340729429,0
+DVLU.US,D,20211110,000000,24.9043,24.9043,24.6488,24.6587,4138.6261308412,0
+DVLU.US,D,20211111,000000,25.0341,25.0341,25.0322,25.0322,654.10481287442,0
+DVLU.US,D,20211112,000000,25.1203,25.1293,25.0698,25.1293,3976.1093486302,0
+DVLU.US,D,20211115,000000,25.0916,25.1688,25.0916,25.154,2057.2000133304,0
+DVLU.US,D,20211116,000000,25.0015,25.0015,25.0015,25.0015,355.31619464783,0
+DVLU.US,D,20211117,000000,24.7944,24.835,24.6101,24.6101,2197.509533376,0
+DVLU.US,D,20211118,000000,24.9915,25.051,24.9915,25.0084,4529.2720607524,0
+DVLU.US,D,20211119,000000,24.6636,24.7468,24.5517,24.5656,1787.6846043219,0
+DVLU.US,D,20211122,000000,24.8855,25.0064,24.842,24.842,4114.4000266607,0
+DVLU.US,D,20211123,000000,24.8945,25.2253,24.8945,25.2155,2101.6145376613,0
+DVLU.US,D,20211124,000000,25.1986,25.2185,25.0807,25.2185,4124.4942367359,0
+DVLU.US,D,20211126,000000,24.0207,24.0494,24.0108,24.0494,12114.061511274,0
+DVLU.US,D,20211129,000000,24.6686,24.6686,24.3189,24.3189,43607.996945969,0
+DVLU.US,D,20211130,000000,23.8345,23.8523,23.4501,23.6116,26595.215285189,0
+DVLU.US,D,20211201,000000,24.1079,24.1673,23.2926,23.2926,15498.650149496,0
+DVLU.US,D,20211202,000000,23.5986,24.0871,23.5976,23.9623,10292.056592697,0
+DVLU.US,D,20211203,000000,23.7245,23.7443,23.4888,23.6205,3126.1768602964,0
+DVLU.US,D,20211206,000000,23.7938,24.2356,23.7938,24.095,8760.7649242857,0
+DVLU.US,D,20211207,000000,24.3932,24.6428,24.3932,24.4913,1983.5122797812,0
+DVLU.US,D,20211208,000000,24.6587,24.6587,24.413,24.414,5253.0269231458,0
+DVLU.US,D,20211209,000000,24.3724,24.3734,24.2713,24.2713,1330.4168879143,0
+DVLU.US,D,20211210,000000,24.1465,24.4061,24.1465,24.4061,5149.056559371,0
+DVLU.US,D,20211213,000000,23.8434,23.8434,23.774,23.782,3073.6869679053,0
+DVLU.US,D,20211214,000000,24.0296,24.0296,23.9018,23.9018,1744.2795009985,0
+DVLU.US,D,20211215,000000,23.882,24.0484,23.882,24.0484,30439.090481833,0
+DVLU.US,D,20211216,000000,24.2843,24.3833,24.1871,24.1871,15118.098429661,0
+DVLU.US,D,20211217,000000,23.5976,23.9316,23.5779,23.8434,3751.0084639527,0
+DVLU.US,D,20211220,000000,23.2836,23.2836,22.8012,23.0667,55229.461005572,0
+DVLU.US,D,20211221,000000,23.5976,23.8631,23.5976,23.8463,3192.7986467929,0
+DVLU.US,D,20211222,000000,23.8335,24.2258,23.8335,24.1277,1451.547408817,0
+DVLU.US,D,20211223,000000,24.3645,24.3645,24.3456,24.3456,1473.7546709825,0
+DVLU.US,D,20211227,000000,24.622,24.7201,24.622,24.7102,4044.7499771417,0
+DVLU.US,D,20211228,000000,24.8588,24.8588,24.7706,24.7706,680.34975907,0
+DVLU.US,D,20211229,000000,24.839,24.9777,24.839,24.8985,13772.540226633,0
+DVLU.US,D,20211230,000000,25.1055,25.1055,24.7973,24.7973,2617.4286725052,0
+DVLU.US,D,20220103,000000,25.0163,25.0361,25.0163,25.0361,5397.3741272215,0
+DVLU.US,D,20220104,000000,25.4215,25.6088,25.4215,25.5206,1297.1059946661,0
+DVLU.US,D,20220105,000000,25.688,25.787,25.6583,25.6583,3833.7809865695,0
+DVLU.US,D,20220106,000000,25.0361,25.3918,25.0203,25.3918,1185.0602628311,0
+DVLU.US,D,20220107,000000,25.3522,25.5305,25.3522,25.471,1826.0426026078,0
+DVLU.US,D,20220110,000000,25.2035,25.4205,25.1153,25.4205,2689.0975640393,0
+DVLU.US,D,20220111,000000,25.3036,25.6979,25.3036,25.6979,11047.103506323,0
+DVLU.US,D,20220112,000000,25.9258,25.9258,25.5691,25.7772,40836.126859313,0
+DVLU.US,D,20220113,000000,25.9644,26.0337,25.9168,25.9644,19730.14301303,0
+DVLU.US,D,20220114,000000,25.6603,25.9258,25.5998,25.9258,2283.3103190153,0
+DVLU.US,D,20220118,000000,25.7276,25.7276,25.4215,25.4315,9152.4202752043,0
+DVLU.US,D,20220119,000000,25.2491,25.2541,24.8093,24.8192,63449.176269827,0
+DVLU.US,D,20220120,000000,24.9281,25.1055,24.3743,24.3743,50308.533593902,0
+DVLU.US,D,20220121,000000,24.2366,24.2366,23.7889,23.8771,16227.452116928,0
+DVLU.US,D,20220124,000000,23.3966,24.1138,23.0221,24.1138,2310.5646862184,0
+DVLU.US,D,20220125,000000,23.3916,24.3159,23.3916,24.3159,9416.8885791751,0
+DVLU.US,D,20220126,000000,24.5131,24.6616,24.0683,24.0683,4647.3743186325,0
+DVLU.US,D,20220127,000000,24.2168,24.2416,24.2168,24.2416,1141.6551595077,0
+DVLU.US,D,20220128,000000,23.7423,23.7423,23.7423,23.7423,418.90971812174,0
+DVLU.US,D,20220131,000000,24.093,24.3605,24.0484,24.3605,4230.4834425258,0
+DVLU.US,D,20220201,000000,24.3466,24.8985,24.3466,24.8915,75194.799113355,0
+DVLU.US,D,20220202,000000,24.839,25.046,24.6716,25.0064,7825.0316503125,0
+DVLU.US,D,20220203,000000,24.8291,24.84,24.6904,24.7003,3541.0488943881,0
+DVLU.US,D,20220204,000000,24.73,24.7598,24.5923,24.7498,10957.265036654,0
+DVLU.US,D,20220207,000000,24.7598,24.9281,24.6616,24.9281,10033.644814771,0
+DVLU.US,D,20220208,000000,24.8786,25.1848,24.8687,25.1748,3914.5346671713,0
+DVLU.US,D,20220209,000000,25.4315,25.58,25.3918,25.5403,2408.4785239481,0
+DVLU.US,D,20220210,000000,25.7772,25.8068,25.7772,25.8068,1003.3644814771,0
+DVLU.US,D,20220211,000000,25.264,25.481,25.0748,25.0748,2580.0800952269,0
+DVLU.US,D,20220214,000000,24.8885,24.8885,24.623,24.632,2793.0679278141,0
+DVLU.US,D,20220215,000000,24.9281,25.1897,24.9183,25.1897,5967.6969964716,0
+DVLU.US,D,20220216,000000,25.2937,25.4007,25.2778,25.3423,7284.9914112881,0
+DVLU.US,D,20220217,000000,24.948,24.948,24.7895,24.7895,1345.5582030272,0
+DVLU.US,D,20220218,000000,24.622,24.9381,24.622,24.7973,8624.4930882701,0
+DVLU.US,D,20220222,000000,24.7598,24.7598,24.2664,24.3743,10848.247567842,0
+DVLU.US,D,20220223,000000,24.4833,24.7598,23.9999,23.9999,8476.1082001644,0
+DVLU.US,D,20220224,000000,23.5254,23.9503,23.3778,23.881,6830.7519579031,0
+DVLU.US,D,20220225,000000,24.6052,25.0658,24.6052,25.0658,19026.576570787,0
+DVLU.US,D,20220228,000000,24.7895,25.1153,24.7201,25.0163,23544.745000456,0
+DVLU.US,D,20220301,000000,24.5428,24.5626,24.2366,24.3328,6265.4761936906,0
+DVLU.US,D,20220302,000000,24.7895,25.3135,24.7895,25.2343,3306.8632206429,0
+DVLU.US,D,20220303,000000,25.1163,25.1163,24.8786,24.9381,881.22453956693,0
+DVLU.US,D,20220304,000000,24.632,24.6418,24.5031,24.523,3268.5052223571,0
+DVLU.US,D,20220307,000000,24.1475,24.1475,23.7523,23.881,1578.7344557648,0
+DVLU.US,D,20220308,000000,23.9008,23.9008,23.7513,23.7513,1055.8543738683,0
+DVLU.US,D,20220309,000000,24.2763,24.306,24.2466,24.306,1162.8530006656,0
+DVLU.US,D,20220310,000000,24.2862,24.4883,24.2862,24.4883,579.40765831777,0
+DVLU.US,D,20220311,000000,24.5338,24.6032,24.5279,24.5279,8361.0342053068,0
+DVLU.US,D,20220314,000000,24.3645,24.3645,24.1475,24.2862,3476.4459499066,0
+DVLU.US,D,20220315,000000,24.2168,25.0956,24.1485,24.4735,164721.35769152,0
+DVLU.US,D,20220316,000000,24.839,25.0361,24.6121,25.0361,5134.9246652657,0
+DVLU.US,D,20220317,000000,25.2442,25.4235,25.1352,25.4235,6150.4021988331,0
+DVLU.US,D,20220318,000000,25.2442,25.5355,25.2045,25.5355,8323.6856280285,0
+DVLU.US,D,20220321,000000,25.7177,25.9258,25.6385,25.6682,12981.154156736,0
+DVLU.US,D,20220322,000000,25.8068,25.9258,25.798,25.801,1342.5299400046,0
+DVLU.US,D,20220323,000000,25.8861,25.8861,25.7098,25.7098,4869.4469402874,0
+DVLU.US,D,20220324,000000,25.8188,25.8326,25.797,25.797,2635.5982506406,0
+DVLU.US,D,20220325,000000,25.8565,26.005,25.8565,25.9158,6180.6848290588,0
+DVLU.US,D,20220328,000000,25.683,25.8261,25.683,25.8261,604.64318350583,0
+DVLU.US,D,20220329,000000,25.8267,26.0843,25.787,26.0843,14020.857794484,0
+DVLU.US,D,20220330,000000,26.114,26.114,25.797,25.797,1138.6268964851,0
+DVLU.US,D,20220331,000000,25.8762,25.8762,25.3512,25.3512,6144.345672788,0
+DVLU.US,D,20220401,000000,25.2917,25.4007,25.2917,25.3513,8962.6491257901,0
+DVLU.US,D,20220404,000000,25.361,25.361,25.361,25.361,1577.7250347573,0
+DVLU.US,D,20220405,000000,25.4255,25.4255,24.9638,24.9724,41722.398503917,0
+DVLU.US,D,20220406,000000,24.7133,24.846,24.7133,24.846,8583.1068269617,0
+DVLU.US,D,20220407,000000,24.274,24.3011,24.2326,24.3011,2106.6616426989,0
+DVLU.US,D,20220411,000000,24.9421,24.9453,24.9421,24.945,899.39411770233,0
+DVLU.US,D,20220412,000000,25.2521,25.2521,24.7865,24.7907,3396.7016903124,0
+DVLU.US,D,20220413,000000,25.0837,25.1332,25.0837,25.1332,2998.9898133486,0
+DVLU.US,D,20220414,000000,25.3016,25.3016,25.163,25.163,1846.2310227582,0
+DVLU.US,D,20220418,000000,25.0738,25.4898,25.0738,25.4898,1314.266151794,0
+DVLU.US,D,20220419,000000,25.6275,25.6911,25.5493,25.6681,7319.3117255439,0
+DVLU.US,D,20220420,000000,25.9455,26.015,25.9158,25.9158,7087.1448938138,0
+DVLU.US,D,20220421,000000,26.0743,26.2428,25.3512,25.4403,5238.8950290405,0
+DVLU.US,D,20220422,000000,25.2422,25.2422,24.5883,24.5883,1907.8057042171,0
+DVLU.US,D,20220425,000000,24.2614,24.4695,23.6671,24.4298,10941.114300534,0
+DVLU.US,D,20220426,000000,24.1455,24.3407,23.9246,23.9543,20256.051357949,0
+DVLU.US,D,20220427,000000,24.1426,24.4001,24.1426,24.1723,99070.63420428,0
+DVLU.US,D,20220428,000000,24.6775,24.6775,24.6775,24.6775,1085.1275830864,0
+DVLU.US,D,20220429,000000,24.7865,24.7865,24.0534,24.0534,4439.4335910829,0
+DVLU.US,D,20220502,000000,24.0733,24.202,23.6858,24.202,14661.84013426,0
+DVLU.US,D,20220503,000000,24.9053,24.9747,24.8855,24.8855,2819.3128740097,0
+DVLU.US,D,20220504,000000,25.1728,25.787,25.1728,25.7713,464.33366346024,0
+DVLU.US,D,20220505,000000,25.5295,25.5295,24.6626,24.8642,16312.24348156,0
+DVLU.US,D,20220506,000000,24.8984,24.9351,24.7073,24.8374,11936.403413951,0
+DVLU.US,D,20220509,000000,24.4298,24.4298,23.8156,23.8156,1926.98470336,0
+DVLU.US,D,20220510,000000,24.0832,24.0832,23.2806,23.6968,2154.1044300525,0
+DVLU.US,D,20220511,000000,24.1931,24.1931,23.4664,23.4664,1811.9107085024,0
+DVLU.US,D,20220512,000000,23.1033,23.4089,23.033,23.3955,2793.0679278141,0
+DVLU.US,D,20220513,000000,23.9246,24.0633,23.8354,23.9643,14513.455246155,0
+DVLU.US,D,20220516,000000,23.8058,24.0732,23.8058,24.0633,1683.7142405471,0
+DVLU.US,D,20220517,000000,24.4793,24.8063,24.4793,24.8063,6271.5327197358,0
+DVLU.US,D,20220518,000000,23.9443,23.9443,23.7859,23.8553,3742.9330958925,0
+DVLU.US,D,20220519,000000,23.7166,23.7711,23.4986,23.6868,3888.2897209757,0
+DVLU.US,D,20220520,000000,23.777,23.7965,23.1816,23.6175,2750.6722454981,0
+DVLU.US,D,20220523,000000,24.2614,24.2614,24.1326,24.1896,3186.7421207478,0
+DVLU.US,D,20220524,000000,23.6671,24.0236,23.5085,23.994,5344.8842348303,0
+DVLU.US,D,20220525,000000,24.3605,24.5923,24.3605,24.5452,1215.3428930568,0
+DVLU.US,D,20220526,000000,25.0143,25.272,25.0143,25.2026,10720.051099886,0
+DVLU.US,D,20220527,000000,25.5721,25.8168,25.5721,25.8168,2083.4449595259,0
+DVLU.US,D,20220531,000000,25.5683,25.7673,25.4898,25.4898,3047.4420217097,0
+DVLU.US,D,20220601,000000,25.2421,25.4601,25.2223,25.4601,649.05770783681,0
+DVLU.US,D,20220602,000000,25.6483,25.6672,25.588,25.6583,1432.3684096741,0
+DVLU.US,D,20220603,000000,25.4998,25.4998,25.3313,25.4625,1068.9768469661,0
+DVLU.US,D,20220606,000000,25.6772,25.8168,25.6772,25.7728,7135.5971021748,0
+DVLU.US,D,20220607,000000,25.5988,26.1985,25.5988,26.1985,817.63101609303,0
+DVLU.US,D,20220608,000000,26.0942,26.0942,25.6781,25.7388,2989.9050242809,0
+DVLU.US,D,20220609,000000,25.579,25.579,25.2026,25.2026,469.38076849785,0
+DVLU.US,D,20220610,000000,24.4893,24.4893,24.4064,24.4064,338.15603751996,0
+DVLU.US,D,20220613,000000,23.2806,23.4094,23.0826,23.0826,6327.0508751495,0
+DVLU.US,D,20220614,000000,23.2113,23.2113,22.8527,23.0231,1227.4559451471,0
+DVLU.US,D,20220615,000000,23.1618,23.2609,23.0924,23.2609,15491.584202444,0
+DVLU.US,D,20220616,000000,22.5575,22.5575,21.7551,21.7551,3550.1336834558,0
+DVLU.US,D,20220617,000000,21.4579,21.6461,21.4083,21.6461,1453.566250832,0
+DVLU.US,D,20220621,000000,22.0424,22.1909,22.0424,22.0621,1239.5689972373,0
+DVLU.US,D,20220622,000000,21.5272,21.6956,21.4974,21.6573,6856.9969040987,0
+DVLU.US,D,20220623,000000,21.6461,21.6559,21.0219,21.1866,5294.4131844542,0
+DVLU.US,D,20220624,000000,21.9823,22.0144,21.9376,22.0144,9480.4853400835,0
+DVLU.US,D,20220627,000000,22.1667,22.2365,22.0272,22.2365,2010.5253717509,0
+DVLU.US,D,20220628,000000,22.4058,22.7545,22.1269,22.2066,29855.749704123,0
+DVLU.US,D,20220629,000000,21.9376,21.9376,21.7583,21.828,5115.1459283288,0
+DVLU.US,D,20220630,000000,21.4096,21.5993,21.3299,21.4395,3354.5560621026,0
+DVLU.US,D,20220701,000000,21.3498,21.7284,21.3498,21.7284,20335.114082028,0
+DVLU.US,D,20220705,000000,20.8517,21.2402,20.8517,21.2402,24278.875532656,0
+DVLU.US,D,20220706,000000,20.9911,21.0409,20.9911,21.031,611.2880436327,0
+DVLU.US,D,20220707,000000,21.3896,21.7881,21.3896,21.7184,62343.350394133,0
+DVLU.US,D,20220708,000000,21.7981,21.7981,21.6287,21.6287,2787.4333286831,0
+DVLU.US,D,20220711,000000,21.3896,21.7084,21.3896,21.5092,6698.0707966519,0
+DVLU.US,D,20220712,000000,21.1904,21.5939,21.1904,21.3896,9559.7821470572,0
+DVLU.US,D,20220713,000000,21.3996,21.4494,21.3398,21.3598,9758.5260430166,0
+DVLU.US,D,20220714,000000,20.6824,20.9114,20.6824,20.9114,530.9874796087,0
+DVLU.US,D,20220715,000000,21.3896,21.3896,21.3896,21.3896,8.0300564024,0
+DVLU.US,D,20220718,000000,21.4793,21.4793,21.4793,21.4793,27.1014403581,0
+DVLU.US,D,20220719,000000,21.549,22.087,21.549,22.087,906.3926164209,0
+DVLU.US,D,20220720,000000,22.0579,22.1468,22.0579,22.1468,2594.7119750255,0
+DVLU.US,D,20220721,000000,22.1368,22.1368,22.1368,22.1368,78.2930499234,0
+DVLU.US,D,20220722,000000,22.3162,22.3162,22.116,22.116,7943.7332960742,0
+DVLU.US,D,20220725,000000,22.351,22.356,22.2574,22.356,3688.8071598525,0
+DVLU.US,D,20220726,000000,22.2021,22.2021,22.2021,22.2021,20.075141006,0
+DVLU.US,D,20220727,000000,22.1667,22.5371,22.1667,22.5371,2643.8960704902,0
+DVLU.US,D,20220728,000000,22.3859,22.6042,22.3859,22.6042,13605.926816816,0
+DVLU.US,D,20220729,000000,22.7535,22.885,22.6957,22.8273,5262.6982147229,0
+DVLU.US,D,20220801,000000,22.7346,22.7695,22.7346,22.7695,343.2849112026,0
+DVLU.US,D,20220802,000000,22.4959,22.4959,22.356,22.356,1515.673145953,0
+DVLU.US,D,20220803,000000,22.4058,22.5496,22.4058,22.4955,1967.363818588,0
+DVLU.US,D,20220804,000000,22.4363,22.4363,22.3261,22.3261,4584.1584487201,0
+DVLU.US,D,20220805,000000,22.1866,22.5244,22.1866,22.4656,62058.283391848,0
+DVLU.US,D,20220808,000000,22.6051,22.6051,22.6051,22.6051,109.4095184827,0
+DVLU.US,D,20220809,000000,22.6101,22.6101,22.6101,22.6101,194.7288677582,0
+DVLU.US,D,20220810,000000,22.9936,23.0833,22.9936,23.0833,1861.9693283065,0
+DVLU.US,D,20220811,000000,23.4419,23.4419,23.3846,23.3846,147.5522863941,0
+DVLU.US,D,20220812,000000,23.6504,23.6611,23.6504,23.6523,4997.7063534437,0
+DVLU.US,D,20220815,000000,23.6412,23.6412,23.6312,23.6312,1708.3944996106,0
+DVLU.US,D,20220816,000000,23.9799,23.99,23.9001,23.9001,1918.1797231233,0
+DVLU.US,D,20220817,000000,23.5966,23.6346,23.5416,23.6346,27218.879932985,0
+DVLU.US,D,20220818,000000,23.6513,23.8205,23.6513,23.8155,1219.5648161145,0
+DVLU.US,D,20220819,000000,23.7607,23.7607,23.5117,23.5714,2318.678786193,0
+DVLU.US,D,20220822,000000,23.2427,23.2592,23.1032,23.1032,1813.7889898921,0
+DVLU.US,D,20220823,000000,23.2647,23.2647,23.153,23.153,363.3600522086,0
+DVLU.US,D,20220824,000000,23.1231,23.2228,23.1231,23.2228,440.6493450817,0
+DVLU.US,D,20220825,000000,23.422,23.6611,23.422,23.6611,413.5479047236,0
+DVLU.US,D,20220826,000000,23.1929,23.1929,23.0335,23.0335,423.5854752266,0
+DVLU.US,D,20220829,000000,22.8641,23.1035,22.8641,22.9744,3381.6575024607,0
+DVLU.US,D,20220830,000000,22.7645,22.7645,22.6449,22.6449,1164.358178348,0
+DVLU.US,D,20220831,000000,22.5726,22.6051,22.4955,22.4955,932.4902997287,0
+DVLU.US,D,20220901,000000,22.3759,22.3859,22.2962,22.3859,1092.0876707264,0
+DVLU.US,D,20220902,000000,22.5952,22.5952,22.3286,22.3286,7762.0532699699,0
+DVLU.US,D,20220906,000000,22.1342,22.1342,22.087,22.087,474.7770847919,0
+DVLU.US,D,20220907,000000,22.2763,22.4556,22.2763,22.4556,10320.629991185,0
+DVLU.US,D,20220908,000000,22.2763,22.6315,22.2763,22.6315,1359.0870461062,0
+DVLU.US,D,20220909,000000,23.001,23.001,23.001,23.001,179.6725120037,0
+DVLU.US,D,20220912,000000,23.3423,23.3423,23.1829,23.2176,11113.598060922,0
+DVLU.US,D,20220913,000000,22.6947,22.8242,22.346,22.346,939.5165990808,0
+DVLU.US,D,20220914,000000,22.2381,22.2381,22.2381,22.2381,294.1008157379,0
+DVLU.US,D,20220915,000000,22.2381,22.2381,22.2381,22.2381,50.187852515,0
+DVLU.US,D,20220916,000000,21.8668,21.9349,21.8579,21.9349,1708.3944996106,0
+DVLU.US,D,20220919,000000,22.0771,22.3062,22.0771,22.3062,1766.612408528,0
+DVLU.US,D,20220920,000000,21.7583,21.9077,21.7583,21.9077,642.404512192,0
+DVLU.US,D,20220921,000000,22.1069,22.1069,21.6088,21.6088,9794.6612968274,0
+DVLU.US,D,20220922,000000,21.6387,21.6387,21.2933,21.2933,2228.340651666,0
+DVLU.US,D,20220923,000000,20.65,20.72,20.5099,20.72,461,0
+DVLU.US,D,20220926,000000,20.55,20.55,20.33,20.34,445,0
+DVLU.US,D,20220927,000000,20.5898,20.5898,20.42,20.42,169,0
+DVLU.US,D,20220928,000000,20.7,20.9556,20.64,20.9556,7128,0
+DVLU.US,D,20220929,000000,20.518,20.518,20.518,20.518,4,0
+DVLU.US,D,20220930,000000,20.371,20.371,20.371,20.371,55,0
+DVLU.US,D,20221003,000000,21.0109,21.04,21.0109,21.04,2660,0
+DVLU.US,D,20221004,000000,21.77,21.8304,21.77,21.8304,27050,0
+DVLU.US,D,20221005,000000,21.75,21.8,21.73,21.8,4101,0
+DVLU.US,D,20221006,000000,21.57,21.57,21.5588,21.5588,557,0
+DVLU.US,D,20221007,000000,21.2,21.2,21.1512,21.1512,29031,0
+DVLU.US,D,20221010,000000,21.17,21.17,21.0834,21.1288,1466,0
+DVLU.US,D,20221011,000000,21.05,21.43,21.02,21.1523,10615,0
+DVLU.US,D,20221012,000000,21.185,21.2,21.05,21.0531,5047,0
+DVLU.US,D,20221013,000000,21.7,21.7,21.7,21.7,19,0
+DVLU.US,D,20221014,000000,21.34,21.34,21.2674,21.2674,677,0
+DVLU.US,D,20221017,000000,21.6006,21.6006,21.5972,21.5972,1002,0
+DVLU.US,D,20221018,000000,22.06,22.09,21.74,21.95,10663,0
+DVLU.US,D,20221019,000000,21.6603,21.6603,21.6603,21.6603,3,0
+DVLU.US,D,20221020,000000,21.51,21.511,21.27,21.27,2562,0
+DVLU.US,D,20221021,000000,21.64,21.73,21.39,21.73,10585,0
+DVLU.US,D,20221024,000000,22.0153,22.0153,22.0153,22.0153,51,0
+DVLU.US,D,20221025,000000,21.85,22.3417,21.85,22.3417,2629,0
+DVLU.US,D,20221026,000000,22.44,22.4463,22.3803,22.3803,3515,0
+DVLU.US,D,20221027,000000,22.7,22.78,22.4461,22.4461,2660,0
+DVLU.US,D,20221028,000000,22.5,22.75,22.43,22.7438,5637,0
+DVLU.US,D,20221031,000000,22.791,22.83,22.75,22.7798,4726,0
+DVLU.US,D,20221101,000000,22.97,22.97,22.97,22.97,241,0
+DVLU.US,D,20221102,000000,22.9138,23,22.5,22.5,1462,0
+DVLU.US,D,20221103,000000,22.509,22.509,22.3714,22.3714,2064,0
+DVLU.US,D,20221104,000000,22.8994,22.8994,22.63,22.666,2762,0
+DVLU.US,D,20221107,000000,22.82,23.05,22.8,23.05,6676,0
+DVLU.US,D,20221108,000000,23.1484,23.1484,23.1484,23.1484,202,0
+DVLU.US,D,20221109,000000,23.04,23.04,22.48,22.53,3597,0
+DVLU.US,D,20221110,000000,23.07,23.41,23.07,23.41,7648,0
+DVLU.US,D,20221111,000000,23.4638,23.4638,23.4638,23.4638,107,0
+DVLU.US,D,20221114,000000,23.7361,23.74,23.3895,23.3895,4282,0
+DVLU.US,D,20221115,000000,23.65,23.65,23.63,23.63,581,0
+DVLU.US,D,20221116,000000,23.3,23.3,23.29,23.29,404,0
+DVLU.US,D,20221117,000000,23.02,23.26,22.97,23.26,6955,0
+DVLU.US,D,20221118,000000,23.31,23.3651,23.31,23.3651,182,0
+DVLU.US,D,20221121,000000,23.031,23.2669,23.031,23.2669,703,0
+DVLU.US,D,20221122,000000,23.71,23.8251,23.71,23.8251,234,0
+DVLU.US,D,20221123,000000,23.6504,23.77,23.65,23.74,1308,0
+DVLU.US,D,20221125,000000,23.87,23.87,23.8057,23.8057,359,0
+DVLU.US,D,20221128,000000,23.64,23.6694,23.38,23.41,15973,0
+DVLU.US,D,20221129,000000,23.63,23.63,23.6259,23.6259,169,0
+DVLU.US,D,20221130,000000,23.55,23.91,23.55,23.86,1279,0
+DVLU.US,D,20221201,000000,23.729,23.8,23.715,23.74,2329,0
+DVLU.US,D,20221202,000000,23.74,23.74,23.67,23.7192,150343,0
+DVLU.US,D,20221205,000000,23.15,23.1501,22.97,23.03,67482,0
+DVLU.US,D,20221206,000000,22.93,22.94,22.8499,22.8499,12236,0
+DVLU.US,D,20221207,000000,22.891,22.9093,22.86,22.9093,1703,0
+DVLU.US,D,20221208,000000,23.14,23.14,22.76,22.79,955,0
+DVLU.US,D,20221209,000000,22.6843,22.6843,22.46,22.46,33370,0
+DVLU.US,D,20221212,000000,22.651,22.91,22.651,22.91,3223,0
+DVLU.US,D,20221213,000000,22.8801,22.9,22.88,22.9,810,0
+DVLU.US,D,20221214,000000,22.81,22.81,22.81,22.81,211,0
+DVLU.US,D,20221215,000000,22.41,22.4659,22.41,22.4659,1691,0
+DVLU.US,D,20221216,000000,22.1153,22.27,22.1153,22.25,672,0
+DVLU.US,D,20221219,000000,22.23,22.2346,22.12,22.12,2097,0
+DVLU.US,D,20221220,000000,22.2094,22.2101,22.2094,22.21,618,0
+DVLU.US,D,20221221,000000,22.3899,22.6,22.381,22.5428,4074,0
+DVLU.US,D,20221222,000000,22.18,22.2,21.88,22.2,1006,0
+DVLU.US,D,20221223,000000,22.07,22.2972,22.07,22.2972,2847,0
+DVLU.US,D,20221227,000000,22.381,22.39,22.28,22.39,600,0
+DVLU.US,D,20221228,000000,22.39,22.39,21.9423,21.9423,5351,0
+DVLU.US,D,20221229,000000,22.14,22.3024,22.14,22.27,1511,0
+DVLU.US,D,20221230,000000,22.1595,22.2,22.07,22.18,7255,0
+DVLU.US,D,20230103,000000,21.83,21.83,21.77,21.77,623,0
+DVLU.US,D,20230104,000000,21.91,22.0452,21.91,22.0452,674,0
+DVLU.US,D,20230105,000000,21.971,22.02,21.971,22.02,380,0
+DVLU.US,D,20230106,000000,22.48,22.48,22.48,22.48,284,0
+DVLU.US,D,20230109,000000,22.46,22.48,22.36,22.3787,1634,0
+DVLU.US,D,20230110,000000,22.43,22.5287,22.43,22.5287,145,0
+DVLU.US,D,20230111,000000,22.59,22.69,22.59,22.68,3701,0
+DVLU.US,D,20230112,000000,22.95,22.95,22.8902,22.8902,850,0
+DVLU.US,D,20230113,000000,22.841,22.96,22.841,22.9479,5037,0
+DVLU.US,D,20230117,000000,22.85,22.8888,22.85,22.8888,504,0
+DVLU.US,D,20230118,000000,23.0345,23.0345,22.6,22.6,1160,0
+DVLU.US,D,20230119,000000,22.45,22.56,22.45,22.56,219,0
+DVLU.US,D,20230120,000000,22.91,22.91,22.91,22.91,2,0
+DVLU.US,D,20230123,000000,23.1,23.1,23.1,23.1,76,0
+DVLU.US,D,20230124,000000,22.94,23.1083,22.94,23.08,2495,0
+DVLU.US,D,20230125,000000,23.32,23.38,23.32,23.38,417,0
+DVLU.US,D,20230126,000000,23.64,23.81,23.64,23.81,2720,0
+DVLU.US,D,20230127,000000,23.86,23.86,23.86,23.86,133,0
+DVLU.US,D,20230130,000000,23.741,23.741,23.6224,23.6224,294,0
+DVLU.US,D,20230131,000000,23.8,24.0431,23.8,24.0431,1165,0
+DVLU.US,D,20230201,000000,24.24,24.24,24.24,24.24,3,0
+DVLU.US,D,20230202,000000,24.42,24.43,24.23,24.36,1317,0
+DVLU.US,D,20230203,000000,24.47,24.48,24.21,24.25,71808,0
+DVLU.US,D,20230206,000000,24.08,24.08,23.98,24.03,2367,0
+DVLU.US,D,20230207,000000,24.02,24.1894,24.02,24.1894,500,0
+DVLU.US,D,20230208,000000,24.091,24.0935,24.091,24.0935,173,0
+DVLU.US,D,20230209,000000,23.86,23.86,23.86,23.86,53,0
+DVLU.US,D,20230210,000000,23.931,24.0675,23.9301,24.0675,915,0
+DVLU.US,D,20230213,000000,24.2357,24.38,24.2357,24.38,3509,0
+DVLU.US,D,20230214,000000,24.5299,24.5299,24.24,24.48,616,0
+DVLU.US,D,20230215,000000,24.3826,24.51,24.3826,24.51,389,0
+DVLU.US,D,20230216,000000,24.43,24.43,24.42,24.42,133,0
+DVLU.US,D,20230217,000000,24.29,24.32,24.27,24.32,959,0
+DVLU.US,D,20230221,000000,23.63,23.63,23.63,23.63,230,0
+DVLU.US,D,20230222,000000,23.73,23.8,23.674,23.6842,4022,0
+DVLU.US,D,20230223,000000,23.57,23.81,23.57,23.8,3358,0
+DVLU.US,D,20230224,000000,23.58,23.7542,23.58,23.7542,456,0
+DVLU.US,D,20230227,000000,23.85,23.85,23.7858,23.7858,851,0
+DVLU.US,D,20230228,000000,23.876,23.876,23.7936,23.7936,201,0
+DVLU.US,D,20230301,000000,23.93,24,23.93,24,534,0
+DVLU.US,D,20230302,000000,23.977,23.977,23.977,23.977,4,0
+DVLU.US,D,20230303,000000,24.3081,24.3081,24.3081,24.3081,1,0
+DVLU.US,D,20230306,000000,24.4,24.4,23.96,24.02,40845,0
+DVLU.US,D,20230307,000000,23.87,23.87,23.69,23.7038,1894,0
+DVLU.US,D,20230308,000000,23.6612,23.6612,23.6612,23.6612,16,0
+DVLU.US,D,20230309,000000,23.45,23.45,23.02,23.02,1807,0
+DVLU.US,D,20230310,000000,22.73,22.73,22.3707,22.3707,895,0
+DVLU.US,D,20230313,000000,21.93,21.93,21.61,21.61,1541,0
+DVLU.US,D,20230314,000000,21.91,22.26,21.91,21.91,1127,0
+DVLU.US,D,20230315,000000,21.06,21.1053,21.06,21.1053,158,0
+DVLU.US,D,20230316,000000,21.2915,21.54,21.2915,21.5197,461,0
+DVLU.US,D,20230317,000000,21.03,21.03,20.9375,20.9375,1062,0
+DVLU.US,D,20230320,000000,21.36,21.43,21.32,21.39,7497,0
+DVLU.US,D,20230321,000000,21.94,21.95,21.82,21.91,17550,0
+DVLU.US,D,20230322,000000,21.85,21.85,21.33,21.33,2015,0
+DVLU.US,D,20230323,000000,21.5255,21.5255,21.13,21.13,1071,0
+DVLU.US,D,20230324,000000,20.87,21.09,20.69,21.09,1962,0
+DVLU.US,D,20230327,000000,21.44,21.53,21.41,21.4188,31175,0
+DVLU.US,D,20230328,000000,21.4557,21.4846,21.4557,21.4846,208,0
+DVLU.US,D,20230329,000000,21.72,21.78,21.645,21.78,3676,0
+DVLU.US,D,20230330,000000,21.93,21.96,21.84,21.84,2780,0
+DVLU.US,D,20230331,000000,22.17,22.17,22.17,22.17,46,0
+DVLU.US,D,20230403,000000,22.1686,22.28,22.13,22.28,2590,0
+DVLU.US,D,20230404,000000,22.28,22.28,21.67,21.71,625,0
+DVLU.US,D,20230405,000000,21.62,21.8513,21.61,21.8513,5309,0
+DVLU.US,D,20230406,000000,21.76,21.76,21.76,21.76,43,0
+DVLU.US,D,20230410,000000,21.99,22.025,21.9202,22.025,47759,0
+DVLU.US,D,20230411,000000,22.342,22.342,22.342,22.342,1,0
+DVLU.US,D,20230412,000000,22.35,22.3511,22.2459,22.2459,1163,0
+DVLU.US,D,20230413,000000,22.4,22.4,22.4,22.4,2,0
+DVLU.US,D,20230414,000000,22.32,22.41,22.32,22.41,383,0
+DVLU.US,D,20230417,000000,22.4,22.5411,22.39,22.5411,4953,0
+DVLU.US,D,20230418,000000,22.61,22.72,22.61,22.72,269,0
+DVLU.US,D,20230419,000000,22.55,22.6,22.55,22.6,2555,0
+DVLU.US,D,20230420,000000,22.5746,22.5746,22.46,22.53,3380,0
+DVLU.US,D,20230421,000000,22.4007,22.421,22.3,22.3839,3013,0
+DVLU.US,D,20230424,000000,22.33,22.5245,22.33,22.5245,668,0
+DVLU.US,D,20230425,000000,22.21,22.21,22.114,22.114,540,0
+DVLU.US,D,20230426,000000,21.905,21.93,21.905,21.93,415,0
+DVLU.US,D,20230427,000000,22.07,22.1891,22.07,22.1891,603,0
+DVLU.US,D,20230428,000000,22.44,22.44,22.439,22.44,442,0
+DVLU.US,D,20230501,000000,22.4,22.42,22.39,22.42,629,0
+DVLU.US,D,20230502,000000,22.24,22.2401,22.1041,22.19,2902,0
+DVLU.US,D,20230503,000000,22.381,22.381,22.0623,22.0623,1413,0
+DVLU.US,D,20230504,000000,21.77,21.78,21.77,21.78,337,0
+DVLU.US,D,20230505,000000,22.1,22.1734,22.09,22.1734,1330,0
+DVLU.US,D,20230508,000000,22.19,22.22,22.18,22.1886,18304,0
+DVLU.US,D,20230509,000000,22.27,22.27,22.2266,22.2266,137,0
+DVLU.US,D,20230510,000000,22.26,22.26,22.214,22.214,754,0
+DVLU.US,D,20230511,000000,22,22.0817,22,22.0817,102,0
+DVLU.US,D,20230512,000000,22.12,22.1204,22.03,22.1116,776,0
+DVLU.US,D,20230515,000000,22.14,22.21,22.13,22.21,6075,0
+DVLU.US,D,20230516,000000,21.9101,21.93,21.8689,21.8689,1087,0
+DVLU.US,D,20230517,000000,21.95,22.24,21.95,22.19,2869,0
+DVLU.US,D,20230518,000000,22.19,22.37,22.19,22.37,237,0
+DVLU.US,D,20230519,000000,22.19,22.2,22.19,22.1955,201,0
+DVLU.US,D,20230522,000000,22.13,22.2261,22.13,22.1874,3727,0
+DVLU.US,D,20230523,000000,22.22,22.22,21.9962,21.9962,424,0
+DVLU.US,D,20230524,000000,21.8,21.8223,21.76,21.8223,2361,0
+DVLU.US,D,20230525,000000,21.8096,21.8096,21.8096,21.8096,76,0
+DVLU.US,D,20230526,000000,21.9,21.91,21.8601,21.8601,6816,0
+DVLU.US,D,20230530,000000,21.77,21.78,21.77,21.78,289,0
+DVLU.US,D,20230531,000000,21.41,21.44,21.3472,21.44,1064,0
+DVLU.US,D,20230601,000000,21.42,21.57,21.39,21.56,1731,0
+DVLU.US,D,20230602,000000,21.971,22.24,21.971,22.24,1389,0
+DVLU.US,D,20230605,000000,22.1601,22.1601,22.13,22.13,84784,0
+DVLU.US,D,20230606,000000,22.34,22.48,22.32,22.46,23250,0
+DVLU.US,D,20230607,000000,22.835,22.8653,22.83,22.8653,425,0
+DVLU.US,D,20230608,000000,22.8166,22.85,22.8166,22.8205,1594,0
+DVLU.US,D,20230609,000000,22.72,22.72,22.7058,22.7058,201,0
+DVLU.US,D,20230612,000000,22.73,22.83,22.73,22.83,284,0
+DVLU.US,D,20230613,000000,23.0223,23.1,23.02,23.0327,1537,0
+DVLU.US,D,20230614,000000,23.08,23.08,22.86,22.89,1831,0
+DVLU.US,D,20230615,000000,23.08,23.12,23.08,23.12,224,0
+DVLU.US,D,20230616,000000,23.11,23.11,22.98,23.0574,5330,0
+DVLU.US,D,20230620,000000,22.97,22.97,22.79,22.87,427,0
+DVLU.US,D,20230621,000000,22.95,23.03,22.931,22.9589,3792,0
+DVLU.US,D,20230622,000000,22.85,22.85,22.83,22.83,1332,0
+DVLU.US,D,20230623,000000,22.72,22.84,22.69,22.74,1317,0
+DVLU.US,D,20230626,000000,22.89,22.94,22.89,22.9,1764,0
+DVLU.US,D,20230627,000000,23.12,23.19,23.12,23.1838,3316,0
+DVLU.US,D,20230628,000000,23.16,23.201,23.15,23.201,2383,0
+DVLU.US,D,20230629,000000,23.41,23.47,23.36,23.47,6955,0
+DVLU.US,D,20230630,000000,23.58,23.6467,23.5578,23.5578,2629,0
+DVLU.US,D,20230703,000000,23.64,23.64,23.599,23.62,443,0
+DVLU.US,D,20230705,000000,23.44,23.44,23.44,23.44,29,0
+DVLU.US,D,20230706,000000,23.2266,23.2266,23.2266,23.2266,133,0
+DVLU.US,D,20230707,000000,23.47,23.51,23.4634,23.4634,100655,0
+DVLU.US,D,20230710,000000,23.641,23.69,23.6201,23.69,3624,0
+DVLU.US,D,20230711,000000,23.87,23.95,23.85,23.95,1149,0
+DVLU.US,D,20230712,000000,24.0995,24.0995,24.0995,24.0995,19,0
+DVLU.US,D,20230713,000000,24.13,24.13,24.13,24.13,77,0
+DVLU.US,D,20230714,000000,24.15,24.15,23.8527,23.86,1040,0
+DVLU.US,D,20230717,000000,24.0099,24.0099,23.9498,23.9498,778,0
+DVLU.US,D,20230718,000000,24.18,24.23,24.13,24.23,281,0
+DVLU.US,D,20230719,000000,24.24,24.3,24.19,24.3,5298,0
+DVLU.US,D,20230720,000000,24.26,24.27,24.26,24.27,140,0
+DVLU.US,D,20230721,000000,24.37,24.37,24.221,24.2292,800,0
+DVLU.US,D,20230724,000000,24.25,24.26,24.25,24.26,327,0
+DVLU.US,D,20230725,000000,24.37,24.41,24.37,24.4,1127,0
+DVLU.US,D,20230726,000000,24.38,24.46,24.35,24.46,7203,0
+DVLU.US,D,20230727,000000,24.3105,24.3105,24.3105,24.3105,50,0
+DVLU.US,D,20230728,000000,24.39,24.43,24.378,24.43,1360,0
+DVLU.US,D,20230731,000000,24.5,24.59,24.5,24.59,528,0
+DVLU.US,D,20230801,000000,24.53,24.55,24.53,24.55,695,0
+DVLU.US,D,20230802,000000,24.4,24.4,24.4,24.4,134,0
+DVLU.US,D,20230803,000000,24.1767,24.2248,24.1767,24.2248,655,0
+DVLU.US,D,20230804,000000,24.48,24.48,24.2538,24.2538,40586,0
+DVLU.US,D,20230807,000000,24.4471,24.52,24.4471,24.52,1991,0
+DVLU.US,D,20230808,000000,24.2795,24.4317,24.2795,24.4317,574,0
+DVLU.US,D,20230809,000000,24.35,24.381,24.27,24.2872,1164,0
+DVLU.US,D,20230810,000000,24.11,24.12,24.11,24.12,177,0
+DVLU.US,D,20230811,000000,24.1385,24.1385,24.1385,24.1385,159,0
+DVLU.US,D,20230814,000000,24.19,24.24,24.19,24.24,1987,0
+DVLU.US,D,20230815,000000,24,24,23.98,23.996,350,0
+DVLU.US,D,20230816,000000,23.7384,23.75,23.5765,23.5765,1435,0
+DVLU.US,D,20230817,000000,23.1798,23.1798,23.1194,23.1194,384,0
+DVLU.US,D,20230818,000000,23.22,23.2489,23.22,23.2489,1227,0
+DVLU.US,D,20230821,000000,23.16,23.24,23.16,23.24,2367,0
+DVLU.US,D,20230822,000000,23.23,23.23,23.1706,23.1706,14147,0
+DVLU.US,D,20230823,000000,23.26,23.4289,23.26,23.4289,5055,0
+DVLU.US,D,20230824,000000,23.481,23.481,23.24,23.24,1575,0
+DVLU.US,D,20230825,000000,23.2399,23.2399,23.1843,23.1843,275,0
+DVLU.US,D,20230828,000000,23.51,23.51,23.41,23.42,1531,0
+DVLU.US,D,20230829,000000,23.5,23.79,23.5,23.76,2525,0
+DVLU.US,D,20230830,000000,23.94,23.94,23.8488,23.8488,587,0
+DVLU.US,D,20230831,000000,23.8916,23.91,23.85,23.85,4907,0
+DVLU.US,D,20230901,000000,24.2699,24.28,24.26,24.28,67297,0
+DVLU.US,D,20230905,000000,23.77,23.77,23.64,23.64,1001,0
+DVLU.US,D,20230906,000000,23.61,23.68,23.61,23.68,492,0
+DVLU.US,D,20230907,000000,23.49,23.49,23.49,23.49,305,0
+DVLU.US,D,20230908,000000,23.51,23.51,23.51,23.51,6,0
+DVLU.US,D,20230911,000000,23.58,23.6,23.5259,23.5259,983,0
+DVLU.US,D,20230912,000000,23.5,23.54,23.3894,23.3894,1091,0
+DVLU.US,D,20230913,000000,23.2994,23.2994,23.2176,23.2176,350,0
+DVLU.US,D,20230914,000000,23.48,23.6,23.48,23.5856,1514,0
+DVLU.US,D,20230915,000000,23.2601,23.27,23.249,23.249,1052,0
+DVLU.US,D,20230918,000000,23.3,23.3801,23.3,23.355,8105,0
+DVLU.US,D,20230919,000000,23.3407,23.3407,23.3407,23.3407,5,0
+DVLU.US,D,20230920,000000,23.55,23.5501,23.2106,23.2106,3777,0
+DVLU.US,D,20230921,000000,22.94,22.94,22.85,22.85,483,0
+DVLU.US,D,20230922,000000,22.81,22.81,22.81,22.81,5,0
+DVLU.US,D,20230925,000000,22.68,22.89,22.68,22.89,205,0
+DVLU.US,D,20230926,000000,22.81,22.81,22.6045,22.6045,4269,0
+DVLU.US,D,20230927,000000,22.8,22.8,22.68,22.73,804,0
+DVLU.US,D,20230928,000000,22.67,22.97,22.67,22.97,180,0
+DVLU.US,D,20230929,000000,23.11,23.11,22.85,22.85,449,0
+DVLU.US,D,20231002,000000,22.48,22.52,22.48,22.52,815,0
+DVLU.US,D,20231003,000000,22.4,22.4,22.084,22.084,470,0
+DVLU.US,D,20231004,000000,22,22.26,21.96,22.26,380,0
+DVLU.US,D,20231005,000000,22.1014,22.1014,22.1014,22.1014,43,0
+DVLU.US,D,20231006,000000,22.01,22.27,22.01,22.27,273,0
+DVLU.US,D,20231009,000000,22.13,22.47,22.13,22.46,79675,0
+DVLU.US,D,20231010,000000,22.76,22.76,22.76,22.76,5,0
+DVLU.US,D,20231011,000000,22.7061,22.84,22.7061,22.84,205,0
+DVLU.US,D,20231012,000000,22.52,22.52,22.16,22.2932,2455,0
+DVLU.US,D,20231013,000000,22.169,22.169,22.169,22.169,3,0
+DVLU.US,D,20231016,000000,22.44,22.53,22.44,22.47,5388,0
+DVLU.US,D,20231017,000000,22.68,22.83,22.63,22.64,4009,0
+DVLU.US,D,20231018,000000,22.1797,22.1797,22.1797,22.1797,82,0
+DVLU.US,D,20231019,000000,21.86,21.86,21.86,21.86,109,0
+DVLU.US,D,20231020,000000,21.5492,21.5492,21.5492,21.5492,2,0
+DVLU.US,D,20231023,000000,21.5984,21.6,21.43,21.461,3006,0
+DVLU.US,D,20231024,000000,21.53,21.5901,21.42,21.47,3268,0
+DVLU.US,D,20231025,000000,21.33,21.33,21.1,21.15,3820,0
+DVLU.US,D,20231026,000000,21.4,21.45,21.2501,21.37,6413,0
+DVLU.US,D,20231027,000000,21.15,21.17,21.15,21.17,5517,0
+DVLU.US,D,20231030,000000,21.19,21.34,21.19,21.34,298,0
+DVLU.US,D,20231031,000000,21.36,21.56,21.36,21.56,3271,0
+DVLU.US,D,20231101,000000,21.59,21.9,21.59,21.89,5524,0
+DVLU.US,D,20231102,000000,22.1,22.41,22.1,22.41,702,0
+DVLU.US,D,20231103,000000,22.71,22.9802,22.71,22.9,540,0
+DVLU.US,D,20231106,000000,22.68,22.72,22.64,22.72,23735,0
+DVLU.US,D,20231107,000000,22.55,22.63,22.55,22.63,718,0
+DVLU.US,D,20231108,000000,22.49,22.49,22.49,22.49,79,0
+DVLU.US,D,20231109,000000,22.53,22.55,22.22,22.23,8601,0
+DVLU.US,D,20231110,000000,22.33,22.65,22.3,22.65,1384,0
+DVLU.US,D,20231113,000000,22.65,22.69,22.64,22.65,18096,0
+DVLU.US,D,20231114,000000,23.53,23.542,23.5053,23.5053,2496,0
+DVLU.US,D,20231115,000000,23.4918,23.5488,23.4918,23.5,505,0
+DVLU.US,D,20231116,000000,23.5122,23.5122,23.26,23.26,713,0
+DVLU.US,D,20231117,000000,23.38,23.61,23.38,23.59,1755,0
+DVLU.US,D,20231120,000000,23.66,23.66,23.65,23.65,3143,0
+DVLU.US,D,20231121,000000,23.53,23.53,23.47,23.47,4948,0
+DVLU.US,D,20231122,000000,23.64,23.64,23.62,23.62,773,0
+DVLU.US,D,20231124,000000,23.62,23.72,23.62,23.69,6170,0
+DVLU.US,D,20231127,000000,23.6357,23.68,23.6357,23.68,1610,0
+DVLU.US,D,20231128,000000,23.559,23.56,23.559,23.56,233,0
+DVLU.US,D,20231129,000000,23.8169,23.83,23.68,23.68,3549,0
+DVLU.US,D,20231130,000000,23.79,23.87,23.78,23.87,1581,0
+DVLU.US,D,20231201,000000,24.38,24.38,24.38,24.38,210,0
+DVLU.US,D,20231204,000000,24.43,24.43,24.349,24.3789,1139,0
+DVLU.US,D,20231205,000000,24.07,24.1,24.06,24.06,4723,0
+DVLU.US,D,20231206,000000,24.43,24.44,23.9672,23.9672,6131,0
+DVLU.US,D,20231207,000000,24.1124,24.1642,24.1124,24.1642,827,0
+DVLU.US,D,20231208,000000,24.19,24.44,24.19,24.43,1583,0
+DVLU.US,D,20231211,000000,24.53,24.53,24.53,24.53,140,0
+DVLU.US,D,20231212,000000,24.44,24.44,24.4287,24.4287,155,0
+DVLU.US,D,20231213,000000,25.096,25.11,25.096,25.096,169,0
+DVLU.US,D,20231214,000000,25.77,26.11,25.7401,26.0788,61833,0
+DVLU.US,D,20231215,000000,26.01,26.01,25.7199,25.72,1142,0
+DVLU.US,D,20231218,000000,25.88,25.88,25.76,25.78,1308,0
+DVLU.US,D,20231219,000000,25.9951,26.1689,25.9951,26.1689,3156,0
+DVLU.US,D,20231220,000000,26.05,26.19,25.77,25.77,4031,0
+DVLU.US,D,20231221,000000,25.97,26.07,25.89,26.07,360,0
+DVLU.US,D,20231222,000000,26.06,26.07,26,26,978,0
+DVLU.US,D,20231226,000000,26.22,26.22,26.22,26.22,6,0
+DVLU.US,D,20231227,000000,26.25,26.29,26.16,26.22,4293,0
+DVLU.US,D,20231228,000000,26.19,26.19,26.11,26.11,15694,0
+DVLU.US,D,20231229,000000,25.97,25.97,25.97,25.97,34,0
+DVLU.US,D,20240102,000000,26.01,26.01,25.91,25.91,1260,0
+DVLU.US,D,20240103,000000,25.69,25.7,25.58,25.58,1751,0
+DVLU.US,D,20240104,000000,25.6,25.6,25.3741,25.3741,774,0
+DVLU.US,D,20240105,000000,25.57,25.57,25.53,25.53,73120,0
+DVLU.US,D,20240108,000000,25.49,25.8709,25.49,25.8709,1241,0
+DVLU.US,D,20240109,000000,25.7,25.7,25.5501,25.67,2261,0
+DVLU.US,D,20240110,000000,25.72,25.75,25.69,25.7203,788,0
+DVLU.US,D,20240111,000000,25.7988,25.7988,25.7988,25.7988,82,0
+DVLU.US,D,20240112,000000,26.08,26.08,25.6451,25.6451,26734,0
+DVLU.US,D,20240116,000000,25.52,25.53,25.38,25.45,4521,0
+DVLU.US,D,20240117,000000,25.1801,25.2282,25.1801,25.2282,374,0
+DVLU.US,D,20240118,000000,25.4065,25.4065,25.4065,25.4065,5,0
+DVLU.US,D,20240119,000000,25.52,25.7071,25.5083,25.7071,6194,0
+DVLU.US,D,20240122,000000,25.96,26.0198,25.9488,26.0198,898,0
+DVLU.US,D,20240123,000000,25.66,25.74,25.66,25.7,1329,0
+DVLU.US,D,20240124,000000,25.655,25.655,25.6284,25.6284,3116,0
+DVLU.US,D,20240125,000000,25.8999,25.8999,25.71,25.8825,547,0
+DVLU.US,D,20240126,000000,25.975,26.1161,25.975,26.1161,901,0
+DVLU.US,D,20240129,000000,26.315,26.315,26.315,26.315,1,0
+DVLU.US,D,20240130,000000,26.25,26.6015,26.25,26.6015,755,0
+DVLU.US,D,20240131,000000,26.47,26.53,26.16,26.16,4815,0
+DVLU.US,D,20240201,000000,26.23,26.31,26.23,26.3073,1563,0
+DVLU.US,D,20240202,000000,26.28,26.2859,26.28,26.2859,6883,0
+DVLU.US,D,20240205,000000,26.05,26.195,26.05,26.1709,1921,0
+DVLU.US,D,20240206,000000,26.24,26.33,26.08,26.14,1159,0
+DVLU.US,D,20240207,000000,26.3081,26.3081,26.3081,26.3081,91,0
+DVLU.US,D,20240208,000000,26.37,26.3797,26.37,26.3797,109,0
+DVLU.US,D,20240209,000000,26.34,26.513,26.34,26.49,5243,0
+DVLU.US,D,20240212,000000,26.56,26.8999,26.56,26.88,586,0
+DVLU.US,D,20240213,000000,26.29,26.29,26.2633,26.2633,317,0
+DVLU.US,D,20240214,000000,26.5,26.5983,26.5,26.5983,1485,0
+DVLU.US,D,20240215,000000,26.91,27.09,26.9,27.05,6768,0
+DVLU.US,D,20240216,000000,26.96,27.06,26.8221,26.8221,1580,0
+DVLU.US,D,20240220,000000,26.67,26.6701,26.64,26.66,1243,0
+DVLU.US,D,20240221,000000,26.73,26.76,26.7,26.76,1298,0
+DVLU.US,D,20240222,000000,27.09,27.125,27.065,27.1096,639,0
+DVLU.US,D,20240223,000000,27.3099,27.3099,27.3099,27.3099,55,0
+DVLU.US,D,20240226,000000,27.3609,27.3609,27.3609,27.3609,242,0
+DVLU.US,D,20240227,000000,27.46,27.4658,27.39,27.4658,350,0
+DVLU.US,D,20240228,000000,27.32,27.42,27.32,27.3534,534,0
+DVLU.US,D,20240229,000000,27.61,27.63,27.56,27.63,1916,0
+DVLU.US,D,20240301,000000,28.11,28.19,28.1008,28.19,2025,0
+DVLU.US,D,20240304,000000,28.23,28.3,28.1,28.1,1412,0
+DVLU.US,D,20240305,000000,28.25,28.25,28.13,28.13,275,0
+DVLU.US,D,20240306,000000,28.28,28.28,28.24,28.24,417,0
+DVLU.US,D,20240307,000000,28.57,28.57,28.5573,28.5573,421,0
+DVLU.US,D,20240308,000000,28.46,28.57,28.46,28.4745,4676,0
+DVLU.US,D,20240311,000000,28.27,28.3,28.25,28.3,2680,0
+DVLU.US,D,20240312,000000,28.33,28.4735,28.33,28.4735,3451,0
+DVLU.US,D,20240313,000000,28.66,28.69,28.6,28.61,6339,0
+DVLU.US,D,20240314,000000,28.2746,28.2746,28.2066,28.2066,849,0
+DVLU.US,D,20240315,000000,28.42,28.42,28.3721,28.3721,2701,0
+DVLU.US,D,20240318,000000,28.43,28.46,28.3502,28.37,4753,0
+DVLU.US,D,20240319,000000,28.44,28.73,28.44,28.73,2600,0
+DVLU.US,D,20240320,000000,28.74,29.27,28.7399,29.2501,1689,0
+DVLU.US,D,20240321,000000,29.48,29.63,29.48,29.61,1600,0
+DVLU.US,D,20240322,000000,29.4924,29.4924,29.4,29.4,7643,0
+DVLU.US,D,20240325,000000,29.51,29.58,29.45,29.45,5366,0
+DVLU.US,D,20240326,000000,29.59,29.59,29.4,29.4,1277,0
+DVLU.US,D,20240327,000000,29.85,29.85,29.8314,29.8314,183,0
+DVLU.US,D,20240328,000000,30.11,30.12,30.08,30.12,2095,0
+DVLU.US,D,20240401,000000,30.34,30.34,30.0088,30.01,6254,0
+DVLU.US,D,20240402,000000,29.6,29.6,29.39,29.47,967,0
+DVLU.US,D,20240403,000000,29.49,29.8,29.49,29.75,2903,0
+DVLU.US,D,20240404,000000,29.97,30.068,29.39,29.39,6632,0
+DVLU.US,D,20240405,000000,29.7901,29.8042,29.6617,29.77,2036,0
+DVLU.US,D,20240408,000000,29.781,29.95,29.7,29.7,30601,0
+DVLU.US,D,20240409,000000,29.83,29.83,29.31,29.47,5779,0
+DVLU.US,D,20240410,000000,28.9,28.92,28.8151,28.88,2599,0
+DVLU.US,D,20240411,000000,28.99,29,28.7399,28.9196,5280,0
+DVLU.US,D,20240412,000000,28.79,28.7901,28.4301,28.5171,443,0
+DVLU.US,D,20240415,000000,28.78,28.89,28.24,28.28,3101,0
+DVLU.US,D,20240416,000000,27.92,28.13,27.92,28.06,929,0
+DVLU.US,D,20240417,000000,27.8302,27.9599,27.8302,27.9059,1292,0
+DVLU.US,D,20240418,000000,28.04,28.04,27.81,27.81,608,0
+DVLU.US,D,20240419,000000,27.9502,27.9502,27.79,27.79,2836,0
+DVLU.US,D,20240422,000000,28.31,28.31,28.14,28.14,1763,0
+DVLU.US,D,20240423,000000,28.1969,28.4,28.1969,28.38,999,0
+DVLU.US,D,20240424,000000,28.31,28.3114,28.3,28.3114,1047,0
+DVLU.US,D,20240425,000000,28.06,28.26,28.06,28.26,297,0
+DVLU.US,D,20240426,000000,28.24,28.42,28.24,28.32,11114,0
+DVLU.US,D,20240429,000000,28.5,28.505,28.49,28.5,907,0
+DVLU.US,D,20240430,000000,28.34,28.34,27.9,27.9,2256,0
+DVLU.US,D,20240501,000000,28.05,28.05,27.82,27.8288,2573,0
+DVLU.US,D,20240502,000000,27.93,28.2487,27.91,28.2487,3022,0
+DVLU.US,D,20240503,000000,28.58,28.58,28.53,28.53,1368,0
+DVLU.US,D,20240506,000000,28.72,28.86,28.72,28.84,1031,0
+DVLU.US,D,20240507,000000,28.8655,28.8655,28.8655,28.8655,243,0
+DVLU.US,D,20240508,000000,28.72,28.88,28.71,28.8725,128965,0
+DVLU.US,D,20240509,000000,29.16,29.1939,29.16,29.1939,968,0
+DVLU.US,D,20240510,000000,29.29,29.29,29.17,29.17,2962,0
+DVLU.US,D,20240513,000000,29.14,29.16,29.04,29.04,5390,0
+DVLU.US,D,20240514,000000,29.21,29.21,29.0522,29.16,2599,0
+DVLU.US,D,20240515,000000,29.5224,29.68,29.5224,29.68,7356,0
+DVLU.US,D,20240516,000000,29.67,29.67,29.4398,29.4398,371,0
+DVLU.US,D,20240517,000000,29.5245,29.6,29.5245,29.6,708,0
+DVLU.US,D,20240520,000000,29.48,29.48,29.3653,29.3653,5633,0
+DVLU.US,D,20240521,000000,29.33,29.33,29.2773,29.32,7818,0
+DVLU.US,D,20240522,000000,29.06,29.18,28.9578,28.96,2929,0
+DVLU.US,D,20240523,000000,29.13,29.13,28.69,28.77,1969,0
+DVLU.US,D,20240524,000000,29.095,29.095,29.03,29.0475,2849,0
+DVLU.US,D,20240528,000000,29.3,29.3,28.7978,28.87,4157,0
+DVLU.US,D,20240529,000000,28.57,28.6,28.55,28.5964,3827,0
+DVLU.US,D,20240530,000000,28.86,28.86,28.8308,28.8308,440,0
+DVLU.US,D,20240531,000000,28.94,29.18,28.93,29.145,378,0
+DVLU.US,D,20240603,000000,29.24,29.24,28.83,28.8618,2309,0
+DVLU.US,D,20240604,000000,28.48,28.48,28.4179,28.4179,566,0
+DVLU.US,D,20240605,000000,28.62,28.62,28.62,28.62,152,0
+DVLU.US,D,20240606,000000,28.53,28.53,28.499,28.5253,3946,0
+DVLU.US,D,20240607,000000,28.37,28.44,28.3581,28.3581,7938,0
+DVLU.US,D,20240610,000000,28.4,28.51,28.4,28.51,1618,0
+DVLU.US,D,20240611,000000,28.08,28.17,28.08,28.1592,4321,0
+DVLU.US,D,20240612,000000,28.3865,28.3865,28.3865,28.3865,11,0
+DVLU.US,D,20240613,000000,28.3,28.3,28.3,28.3,114,0
+DVLU.US,D,20240614,000000,28.06,28.06,27.93,28.0206,4414,0
+DVLU.US,D,20240617,000000,28.24,28.36,28.24,28.36,904,0
+DVLU.US,D,20240618,000000,28.3184,28.3184,28.3184,28.3184,12,0
+DVLU.US,D,20240620,000000,28.35,28.37,28.33,28.37,1983,0
+DVLU.US,D,20240621,000000,28.32,28.32,28.28,28.2996,685,0
+DVLU.US,D,20240624,000000,28.57,28.58,28.48,28.4938,37500,0
+DVLU.US,D,20240625,000000,28.53,28.53,28.12,28.1607,1612,0
+DVLU.US,D,20240626,000000,27.97,28.08,27.97,28.08,716,0
+DVLU.US,D,20240627,000000,27.89,27.99,27.89,27.98,5411,0
+DVLU.US,D,20240628,000000,28.03,28.24,27.95,28.0408,1974,0
+DVLU.US,D,20240701,000000,28.16,28.16,27.87,27.87,4079,0
+DVLU.US,D,20240702,000000,27.762,27.89,27.762,27.8808,3189,0
+DVLU.US,D,20240703,000000,28.0398,28.0398,27.8964,27.9312,1255,0
+DVLU.US,D,20240705,000000,27.442,27.4984,27.442,27.4984,756,0
+DVLU.US,D,20240708,000000,27.55,27.6,27.5499,27.58,613,0
+DVLU.US,D,20240709,000000,27.54,27.62,27.53,27.54,653,0
+DVLU.US,D,20240710,000000,27.71,27.7879,27.709,27.7879,1240,0
+DVLU.US,D,20240711,000000,28.08,28.59,28.08,28.54,2544,0
+DVLU.US,D,20240712,000000,28.83,28.83,28.7593,28.7593,284,0
+DVLU.US,D,20240715,000000,28.88,29.09,28.79,28.79,901,0
+DVLU.US,D,20240716,000000,28.93,29.589,28.93,29.55,1134,0
+DVLU.US,D,20240717,000000,29.47,29.47,29.286,29.3,976,0
+DVLU.US,D,20240718,000000,29.37,29.37,29.171,29.27,6189,0
+DVLU.US,D,20240719,000000,29.0467,29.0467,29.0467,29.0467,13,0
+DVLU.US,D,20240722,000000,29.09,29.3202,29.0754,29.3202,4211,0
+DVLU.US,D,20240723,000000,29.32,29.52,29.32,29.51,1653,0
+DVLU.US,D,20240724,000000,29.5,29.54,29.091,29.13,6257,0
+DVLU.US,D,20240725,000000,29.47,29.47,29.4566,29.4566,261,0
+DVLU.US,D,20240726,000000,29.73,29.93,29.73,29.8814,17829,0
+DVLU.US,D,20240729,000000,29.92,29.95,29.9,29.9,1078,0
+DVLU.US,D,20240730,000000,30.12,30.12,30.12,30.12,2209,0
+DVLU.US,D,20240731,000000,30.26,30.505,30.2318,30.2318,2594,0
+DVLU.US,D,20240801,000000,29.49,29.52,29.335,29.52,3430,0
+DVLU.US,D,20240802,000000,28.94,28.94,28.3882,28.4196,1968,0
+DVLU.US,D,20240805,000000,27.35,27.82,27.35,27.73,64626,0
+DVLU.US,D,20240806,000000,28.14,28.29,28.0321,28.0321,8496,0
+DVLU.US,D,20240807,000000,28.05,28.05,27.85,27.92,4757,0
+DVLU.US,D,20240808,000000,28.4,28.47,28.4,28.45,9688,0
+DVLU.US,D,20240809,000000,28.5253,28.6294,28.5253,28.6294,564,0
+DVLU.US,D,20240812,000000,28.52,28.52,28.4621,28.4621,2338,0
+DVLU.US,D,20240813,000000,28.63,28.839,28.63,28.8145,2904,0
+DVLU.US,D,20240814,000000,28.97,29.0381,28.97,29.0247,4963,0
+DVLU.US,D,20240815,000000,29.35,29.48,29.2499,29.37,3355,0
+DVLU.US,D,20240816,000000,29.39,29.55,29.37,29.5105,7482,0
+DVLU.US,D,20240819,000000,29.56,29.7299,29.56,29.7299,302,0
+DVLU.US,D,20240820,000000,29.61,29.61,29.4,29.48,18095,0
+DVLU.US,D,20240821,000000,29.63,29.7285,29.6149,29.7285,507,0
+DVLU.US,D,20240822,000000,29.7518,29.7518,29.7518,29.7518,20,0
+DVLU.US,D,20240823,000000,30.3124,30.3841,30.25,30.3841,23836,0
+DVLU.US,D,20240826,000000,30.39,30.41,30.26,30.26,2512,0
+DVLU.US,D,20240827,000000,30.2599,30.29,30.2337,30.2337,3383,0
+DVLU.US,D,20240828,000000,30.4,30.4,30.16,30.2876,4798,0
+DVLU.US,D,20240829,000000,30.45,30.45,30.4164,30.4164,760,0
+DVLU.US,D,20240830,000000,30.56,30.749,30.37,30.7306,4883,0
+DVLU.US,D,20240903,000000,30.31,30.31,30.0817,30.0817,3957,0
+DVLU.US,D,20240904,000000,29.93,30,29.92,30,554,0
+DVLU.US,D,20240905,000000,29.81,29.81,29.6839,29.6839,1469,0
+DVLU.US,D,20240906,000000,29.12,29.12,29.1111,29.1111,314,0
+DVLU.US,D,20240909,000000,29.27,29.4508,29.25,29.36,4439,0
+DVLU.US,D,20240910,000000,29.23,29.23,28.94,29.1119,1085,0
+DVLU.US,D,20240911,000000,28.8,29.1567,28.79,29.1567,5039,0
+DVLU.US,D,20240912,000000,29.24,29.4,29.24,29.3899,7517,0
+DVLU.US,D,20240913,000000,29.76,29.8141,29.75,29.8141,732,0
+DVLU.US,D,20240916,000000,30.22,30.23,30.21,30.23,1422,0
+DVLU.US,D,20240917,000000,30.32,30.52,30.28,30.3472,5521,0
+DVLU.US,D,20240918,000000,30.3406,30.3406,30.3406,30.3406,5,0
+DVLU.US,D,20240919,000000,30.85,30.86,30.72,30.84,1847,0
+DVLU.US,D,20240920,000000,30.75,30.78,30.71,30.7727,4396,0
+DVLU.US,D,20240923,000000,31.03,31.03,30.9,30.91,469,0
+DVLU.US,D,20240924,000000,30.94,30.94,30.69,30.7278,3314,0
+DVLU.US,D,20240925,000000,30.75,30.75,30.451,30.4688,2506,0
+DVLU.US,D,20240926,000000,30.61,30.68,30.59,30.62,1933,0
+DVLU.US,D,20240927,000000,30.7,30.88,30.62,30.6875,1291,0
+DVLU.US,D,20240930,000000,30.47,30.8289,30.47,30.8289,1305,0
+DVLU.US,D,20241001,000000,30.48,30.65,30.48,30.65,705,0
+DVLU.US,D,20241002,000000,30.55,30.591,30.55,30.591,592,0
+DVLU.US,D,20241003,000000,30.55,30.55,30.46,30.5169,4692,0
+DVLU.US,D,20241004,000000,30.86,31.0215,30.85,31.0215,1889,0
+DVLU.US,D,20241007,000000,30.55,30.7409,30.55,30.7409,911,0
+DVLU.US,D,20241008,000000,30.76,30.76,30.7236,30.7236,499,0
+DVLU.US,D,20241009,000000,30.9318,30.9318,30.865,30.905,10432,0
+DVLU.US,D,20241010,000000,30.84,30.92,30.7899,30.8,3798,0
+DVLU.US,D,20241011,000000,30.92,31.3105,30.92,31.3105,3186,0
+DVLU.US,D,20241014,000000,31.49,31.57,31.48,31.57,9476,0
+DVLU.US,D,20241015,000000,31.63,31.63,31.5429,31.5429,560,0
+DVLU.US,D,20241016,000000,31.9,31.935,31.8949,31.8949,867,0
+DVLU.US,D,20241017,000000,32.01,32.01,31.9825,31.9825,369,0
+DVLU.US,D,20241018,000000,32.09,32.1,32.0412,32.1,1369,0
+DVLU.US,D,20241021,000000,31.5415,31.65,31.51,31.52,3216,0
+DVLU.US,D,20241022,000000,31.09,31.1001,31.0805,31.0805,1910,0
+DVLU.US,D,20241023,000000,30.79,30.9102,30.79,30.9102,1733,0
+DVLU.US,D,20241024,000000,30.91,30.9947,30.91,30.9947,482,0
+DVLU.US,D,20241025,000000,31.18,31.18,30.479,30.49,1036,0
+DVLU.US,D,20241028,000000,30.8,30.8,30.73,30.78,731,0
+DVLU.US,D,20241029,000000,30.62,30.62,30.62,30.62,92,0
+DVLU.US,D,20241030,000000,30.83,30.83,30.68,30.73,981,0
+DVLU.US,D,20241031,000000,30.82,30.82,30.31,30.31,2966,0
+DVLU.US,D,20241101,000000,30.46,30.46,30.29,30.29,878,0
+DVLU.US,D,20241104,000000,30.3622,30.3622,30.3622,30.3622,12,0
+DVLU.US,D,20241105,000000,30.88,31.11,30.88,31.0804,106383,0
+DVLU.US,D,20241106,000000,31.71,32.07,31.71,32.07,1752,0
+DVLU.US,D,20241107,000000,32.14,32.145,32.01,32.04,11734,0
+DVLU.US,D,20241108,000000,32.23,32.2847,32.0901,32.1732,9034,0
+DVLU.US,D,20241111,000000,32.55,32.69,32.48,32.484,16863,0
+DVLU.US,D,20241112,000000,32.08,32.08,32.07,32.07,1304,0
+DVLU.US,D,20241113,000000,32.279,32.279,31.955,31.955,1101,0
+DVLU.US,D,20241114,000000,32.12,32.12,31.7497,31.7497,622,0
+DVLU.US,D,20241115,000000,31.6226,31.69,31.6226,31.69,3049,0
+DVLU.US,D,20241118,000000,31.77,31.77,31.6373,31.6373,558,0
+DVLU.US,D,20241119,000000,31.39,31.63,31.39,31.56,1213,0
+DVLU.US,D,20241120,000000,31.46,31.58,31.42,31.56,3611,0
+DVLU.US,D,20241125,000000,32.84,33.06,32.83,32.94,1850,0
+DVLU.US,D,20241127,000000,32.91,32.91,32.6029,32.6029,470,0
+DVLU.US,D,20241202,000000,32.4128,32.48,32.34,32.34,1855,0
+DVLU.US,D,20241203,000000,32.36,32.36,32.2189,32.2189,407,0
+DVLU.US,D,20241204,000000,31.9778,31.99,31.96,31.99,4884,0
+DVLU.US,D,20241205,000000,32.03,32.05,31.88,31.88,4789,0
+DVLU.US,D,20241206,000000,31.8498,31.86,31.8,31.8,570,0
+DVLU.US,D,20241209,000000,31.52,31.52,31.47,31.48,604,0
+DVLU.US,D,20241210,000000,31.27,31.27,30.99,30.99,1493,0
+DVLU.US,D,20241211,000000,30.97,30.97,30.93,30.93,235,0
+DVLU.US,D,20241212,000000,30.86,30.97,30.721,30.7436,5458,0
+DVLU.US,D,20241213,000000,30.55,30.55,30.34,30.43,2319,0
+DVLU.US,D,20241217,000000,29.88,29.8909,29.88,29.8909,583,0
+DVLU.US,D,20241218,000000,29.841,29.841,28.8553,28.8553,13325,0
+DVLU.US,D,20241219,000000,28.9,28.9,28.7,28.7,7987,0
+DVLU.US,D,20241220,000000,29.241,29.275,29.08,29.107,11226,0
+DVLU.US,D,20241223,000000,28.98,29.27,28.91,29.27,4839,0
+DVLU.US,D,20241224,000000,29.211,29.51,29.21,29.51,1097,0
+DVLU.US,D,20241227,000000,29.171,29.2977,29.17,29.2977,1392,0
+DVLU.US,D,20241230,000000,29.065,29.25,28.86,29.1355,3315,0
+DVLU.US,D,20241231,000000,29.2999,29.2999,29.1347,29.1347,753,0
+DVLU.US,D,20250102,000000,29.14,29.14,29.06,29.06,387,0
+DVLU.US,D,20250106,000000,29.379,29.42,29.379,29.42,277,0
+DVLU.US,D,20250107,000000,29.2072,29.35,29.2072,29.3,2296,0
+DVLU.US,D,20250108,000000,29.21,29.4445,29.21,29.4315,1122,0
+DVLU.US,D,20250110,000000,28.741,28.81,28.675,28.7121,3777,0
+DVLU.US,D,20250113,000000,28.9,28.9439,28.8999,28.9439,581,0
+DVLU.US,D,20250114,000000,29.29,29.59,29.29,29.59,160,0
+DVLU.US,D,20250116,000000,30.25,30.4087,30.25,30.4087,1527,0
+DVLU.US,D,20250117,000000,30.5547,30.5893,30.49,30.49,10339,0
+DVLU.US,D,20250121,000000,30.9594,31.01,30.92,31.01,1407,0
+DVLU.US,D,20250122,000000,31.14,31.14,30.85,30.97,6492,0
+DVLU.US,D,20250123,000000,31.04,31.0675,30.98,30.98,2910,0
+DVLU.US,D,20250124,000000,31.0701,31.0701,30.98,31.0188,2409,0
+DVLU.US,D,20250127,000000,30.86,30.99,30.86,30.99,698,0
+DVLU.US,D,20250129,000000,31.22,31.28,31.09,31.09,2760,0
+DVLU.US,D,20250130,000000,31.36,31.36,31.21,31.3398,2666,0
+DVLU.US,D,20250131,000000,31.28,31.28,30.9968,30.9968,251,0
+DVLU.US,D,20250203,000000,30.4,30.73,30.28,30.67,8051,0
+DVLU.US,D,20250204,000000,30.68,30.7189,30.68,30.7189,611,0
+DVLU.US,D,20250205,000000,30.889,31.01,30.889,31.01,1682,0
+DVLU.US,D,20250206,000000,31.11,31.17,31.0157,31.17,3284,0
+DVLU.US,D,20250207,000000,31.2,31.2,30.928,30.93,1562,0
+DVLU.US,D,20250210,000000,30.64,30.68,30.57,30.57,2573,0
+DVLU.US,D,20250211,000000,30.46,30.55,30.46,30.55,309,0
+DVLU.US,D,20250212,000000,30.16,30.3286,30.16,30.243,2430,0
+DVLU.US,D,20250213,000000,30.181,30.45,30.18,30.45,2805,0
+DVLU.US,D,20250214,000000,30.63,30.64,30.6,30.64,1939,0
+DVLU.US,D,20250220,000000,30.7102,30.7102,30.14,30.3872,8244,0
+DVLU.US,D,20250221,000000,29.69,29.69,29.6,29.6,490,0
+DVLU.US,D,20250224,000000,29.71,29.911,29.71,29.911,2387,0
+DVLU.US,D,20250225,000000,29.89,29.89,29.49,29.74,1834,0
+DVLU.US,D,20250226,000000,30.01,30.21,29.87,29.94,1971,0
+DVLU.US,D,20250227,000000,30.2241,30.2241,29.8754,29.91,709,0
+DVLU.US,D,20250228,000000,30.13,30.33,30.09,30.33,730,0
+DVLU.US,D,20250303,000000,30.42,30.46,29.62,29.79,2260,0
+DVLU.US,D,20250304,000000,28.76,28.8616,28.62,28.8616,759,0
+DVLU.US,D,20250305,000000,28.93,29.23,28.85,29.181,1413,0
+DVLU.US,D,20250306,000000,28.81,28.81,28.4101,28.4101,2309,0
+DVLU.US,D,20250307,000000,27.8875,28.3494,27.79,28.3494,4920,0
+DVLU.US,D,20250310,000000,27.95,27.95,27.48,27.48,1241,0
+DVLU.US,D,20250311,000000,27.481,27.5038,27.481,27.5038,179,0
+DVLU.US,D,20250312,000000,27.9,27.9,27.44,27.58,4091,0
+DVLU.US,D,20250313,000000,27.2603,27.3208,27.1856,27.1856,1726,0
+DVLU.US,D,20250314,000000,27.7777,27.97,27.7777,27.97,433,0
+DVLU.US,D,20250317,000000,27.88,28.31,27.88,28.31,1156,0
+DVLU.US,D,20250318,000000,28.07,28.09,28.0685,28.0685,1657,0
+DVLU.US,D,20250319,000000,28.32,28.612,28.32,28.5404,596,0
+DVLU.US,D,20250320,000000,28.54,28.69,28.47,28.5,4395,0
+DVLU.US,D,20250321,000000,28.25,28.437,28.25,28.437,200,0
+DVLU.US,D,20250324,000000,29.08,29.142,29.0799,29.142,811,0
+DVLU.US,D,20250331,000000,28.02,28.43,28.0199,28.43,1374,0
+DVLU.US,D,20250401,000000,28.45,28.45,28.38,28.38,222,0
+DVLU.US,D,20250402,000000,28.93,28.93,28.88,28.88,349,0
+DVLU.US,D,20250403,000000,27.01,27.1653,26.72,26.72,1211,0
+DVLU.US,D,20250404,000000,25.07,25.2,24.9428,24.9428,885,0
+DVLU.US,D,20250407,000000,24.1,25.65,24.1,24.7657,1309,0
+DVLU.US,D,20250408,000000,24.57,24.6,24.57,24.6,525,0
+DVLU.US,D,20250409,000000,25.66,26.94,25.66,26.9005,535,0
+DVLU.US,D,20250410,000000,25.884,25.93,25.6388,25.6388,681,0
+DVLU.US,D,20250411,000000,25.81,25.8717,25.81,25.8717,230,0
+DVLU.US,D,20250414,000000,26.0882,26.27,26.0882,26.2,351,0
+DVLU.US,D,20250415,000000,26.55,26.55,26.36,26.36,1742,0
+DVLU.US,D,20250416,000000,26.237,26.34,26.01,26.06,2686,0
+DVLU.US,D,20250417,000000,26.13,26.4537,26.13,26.2618,3395,0
+DVLU.US,D,20250421,000000,26.2,26.2,25.73,25.73,477,0
+DVLU.US,D,20250422,000000,26.425,26.4751,26.425,26.4751,516,0
+DVLU.US,D,20250423,000000,27.25,27.25,26.7901,26.83,5439,0
+DVLU.US,D,20250425,000000,27.1,27.1,27.0001,27.1,2369,0
+DVLU.US,D,20250428,000000,27.011,27.2,27.011,27.2,968,0
+DVLU.US,D,20250429,000000,27.404811,27.43,27.404811,27.43,384,0
+DVLU.US,D,20250430,000000,27.028,27.32,27.028,27.2751,4258,0
+DVLU.US,D,20250501,000000,27.4,27.52,27.3668,27.3668,514,0
+DVLU.US,D,20250502,000000,27.92,28.01,27.92,27.9724,20718,0
+DVLU.US,D,20250505,000000,27.81,27.95,27.81,27.95,285,0
+DVLU.US,D,20250506,000000,27.91,27.9202,27.91,27.9202,1820,0
+DVLU.US,D,20250507,000000,27.98,28.04,27.98,28.04,376,0
+DVLU.US,D,20250508,000000,28.331,28.35,28.14,28.14,478,0
+DVLU.US,D,20250512,000000,28.98,29.01,28.9145,29.01,1586,0
+DVLU.US,D,20250513,000000,29.25,29.3099,29.14,29.14,704,0
+DVLU.US,D,20250514,000000,29.013,29.013,28.9572,28.96,1447,0
+DVLU.US,D,20250516,000000,29.62,29.64,29.61,29.61,799,0
+DVLU.US,D,20250519,000000,29.52,29.6058,29.52,29.6058,311,0
+DVLU.US,D,20250520,000000,29.57,29.61,29.5028,29.5028,1655,0
+DVLU.US,D,20250521,000000,29.3,29.3,28.8,28.8,2001,0
+DVLU.US,D,20250522,000000,28.68,28.68,28.58,28.6368,333,0
+DVLU.US,D,20250523,000000,28.579,28.72,28.579,28.63,740,0
+DVLU.US,D,20250527,000000,29.076,29.11,29.076,29.09,873,0
+DVLU.US,D,20250528,000000,28.9884,28.9884,28.87,28.87,621,0
+DVLU.US,D,20250530,000000,28.88,29.0362,28.88,29.0362,441,0
+DVLU.US,D,20250602,000000,28.8101,28.99,28.81,28.99,1638,0
+DVLU.US,D,20250605,000000,28.83,28.93,28.83,28.8861,1595,0
+DVLU.US,D,20250609,000000,29.12,29.12,29.05,29.05,174,0
+DVLU.US,D,20250610,000000,29.02,29.02,29.02,29.02,1644,0
+DVLU.US,D,20250611,000000,29.1022,29.1022,28.9696,28.9696,116,0
+DVLU.US,D,20250613,000000,28.86,28.86,28.71,28.71,823,0
+DVLU.US,D,20250617,000000,28.799,28.799,28.629,28.6374,2796,0
+DVLU.US,D,20250618,000000,28.881,28.881,28.8092,28.8092,1549,0
+DVLU.US,D,20250623,000000,28.87,29.31,28.79,29.27,420,0
+DVLU.US,D,20250625,000000,29.2907,29.34,29.2784,29.2784,1851,0
+DVLU.US,D,20250626,000000,29.576,29.6831,29.571,29.6831,10738,0
+DVLU.US,D,20250627,000000,29.73,29.94,29.67,29.7889,5591,0
+DVLU.US,D,20250630,000000,29.79,29.91,29.79,29.86,476,0
+DVLU.US,D,20250701,000000,29.67,30.11,29.67,30.11,11163,0
+DVLU.US,D,20250702,000000,30.1,30.1115,30.1,30.1115,1199,0
+DVLU.US,D,20250707,000000,30.21,30.31,30.21,30.31,580,0
+DVLU.US,D,20250708,000000,30.3,30.3,30.0459,30.0459,981,0
+DVLU.US,D,20250710,000000,30.1063,30.11,30.0506,30.0506,1606,0
+DVLU.US,D,20250715,000000,29.89,29.89,29.6327,29.6327,5516,0
+DVLU.US,D,20250716,000000,29.6,29.7673,29.6,29.7673,1004,0
+DVLU.US,D,20250717,000000,29.8999,30.07,29.875,30.0439,1433,0
+DVLU.US,D,20250718,000000,30.19,30.19,30.0901,30.1729,3806,0
+DVLU.US,D,20250721,000000,30.08,30.2592,30.005,30.005,2890,0
+DVLU.US,D,20250722,000000,30.04,30.0916,30,30.0916,4675,0
+DVLU.US,D,20250723,000000,30.19,30.2322,30.15,30.2322,3051,0
+DVLU.US,D,20250724,000000,30.1025,30.1025,29.9775,29.9775,1240,0
+DVLU.US,D,20250725,000000,30,30.2079,30,30.2079,198,0
+DVLU.US,D,20250728,000000,30.14,30.14,30.0496,30.0496,293,0
+DVLU.US,D,20250729,000000,30.2,30.27,30.17,30.1778,2788,0
+DVLU.US,D,20250730,000000,30.1,30.17,29.94,30.0397,13185,0
+DVLU.US,D,20250731,000000,30.21,30.2205,29.999,29.999,8973,0
+DVLU.US,D,20250801,000000,29.58,29.59,29.4,29.5778,2006,0
+DVLU.US,D,20250804,000000,29.9,29.9822,29.9,29.9822,1823,0
+DVLU.US,D,20250805,000000,29.93,30.01,29.92,29.9803,4626,0
+DVLU.US,D,20250806,000000,30.04,30.04,29.9535,29.9535,853,0
+DVLU.US,D,20250807,000000,29.85,29.85,29.59,29.6673,1734,0
+DVLU.US,D,20250808,000000,29.92,29.986,29.92,29.9702,3030,0
+DVLU.US,D,20250812,000000,29.97,30.4142,29.97,30.4142,1967,0
+DVLU.US,D,20250813,000000,30.49,30.6172,30.49,30.6172,3206,0
+DVLU.US,D,20250814,000000,30.36,30.5444,30.36,30.5444,2573,0
+DVLU.US,D,20250815,000000,30.368,30.368,30.22,30.2259,627,0
+DVLU.US,D,20250818,000000,30.23,30.2828,30.181,30.2828,1325,0
+DVLU.US,D,20250819,000000,30.51,30.51,30.3166,30.3452,1411,0
+DVLU.US,D,20250820,000000,30.5284,30.5811,30.5284,30.5811,162,0
+DVLU.US,D,20250821,000000,30.5653,30.5653,30.4674,30.4674,455,0
+DVLU.US,D,20250822,000000,30.87,30.87,30.8689,30.8689,207,0
+DVLU.US,D,20250825,000000,30.76,30.86,30.76,30.791,1058,0
+DVLU.US,D,20250826,000000,30.8,31.006,30.8,31.006,690,0
+DVLU.US,D,20250827,000000,31.05,31.21,31.05,31.1608,1446,0
+DVLU.US,D,20250828,000000,31.0784,31.2011,31.0784,31.2011,973,0
+DVLU.US,D,20250829,000000,31.1738,31.1814,31.14,31.1814,1341,0
+DVLU.US,D,20250902,000000,30.9105,31.1197,30.9105,31.1197,1770,0
+DVLU.US,D,20250904,000000,31.37,31.9269,31.37,31.9269,1838,0
+DVLU.US,D,20250905,000000,32.07,32.07,31.521,31.7886,10330,0
+DVLU.US,D,20250909,000000,31.771,31.8062,31.771,31.8062,165,0
+DVLU.US,D,20250911,000000,32.53,32.5725,32.53,32.5725,536,0
+DVLU.US,D,20250912,000000,32.59,32.5901,32.5309,32.5309,1283,0
+DVLU.US,D,20250915,000000,32.56,32.648,32.4795,32.4795,707,0
+DVLU.US,D,20250916,000000,32.1169,32.221,32.1169,32.221,2118,0
+DVLU.US,D,20250917,000000,32.425,32.4305,32.372,32.4305,478,0
+DVLU.US,D,20250918,000000,33.03,33.04,32.9354,32.9576,4766,0
+DVLU.US,D,20250919,000000,32.821,32.9971,32.821,32.9971,180,0
+DVLU.US,D,20250923,000000,33.24,33.2949,33.24,33.2949,384,0
+DVLU.US,D,20250924,000000,33.13,33.1582,33.13,33.1582,997,0
+DVLU.US,D,20250925,000000,32.88,32.88,32.7361,32.7361,792,0
+DVLU.US,D,20250926,000000,33.12,33.1602,33.11,33.1602,11109,0
+DVLU.US,D,20250930,000000,33.4082,33.6175,33.4082,33.6042,2106,0
+DVLU.US,D,20251001,000000,33.8088,33.83,33.75,33.7725,1409,0
+DVLU.US,D,20251003,000000,34.07,34.275,34.07,34.0791,732,0
+DVLU.US,D,20251006,000000,34.28,34.28,33.886,33.886,1333,0
+DVLU.US,D,20251008,000000,33.95,34.0263,33.95,34.0263,400,0
+DVLU.US,D,20251009,000000,33.669,33.6821,33.669,33.6821,183,0
+DVLU.US,D,20251010,000000,33.7658,33.7658,32.7394,32.7394,652,0
+DVLU.US,D,20251013,000000,33.18,33.47,33.18,33.4583,5042,0
+DVLU.US,D,20251014,000000,33.37,33.6496,33.37,33.6496,1083,0
+DVLU.US,D,20251015,000000,33.9103,33.9943,33.9103,33.9943,201,0
+DVLU.US,D,20251016,000000,33.4656,33.4656,33.2612,33.2612,542,0
+DVLU.US,D,20251017,000000,33.28,33.432,33.1506,33.3982,4428,0
+DVLU.US,D,20251020,000000,33.69,33.9,33.69,33.8992,617,0
+DVLU.US,D,20251021,000000,34.09,34.1416,34.09,34.1416,1168,0
+DVLU.US,D,20251022,000000,34.069,34.069,33.8,33.816,713,0
+DVLU.US,D,20251023,000000,34.1303,34.1303,33.9404,33.9799,638,0
+DVLU.US,D,20251024,000000,34.55,34.55,34.3523,34.3523,307,0
+DVLU.US,D,20251027,000000,34.57,34.57,34.33,34.4015,3159,0
+DVLU.US,D,20251028,000000,34.08,34.21,34.03,34.0389,1030,0
+DVLU.US,D,20251029,000000,34.28,34.28,33.86,33.8659,1110,0
+DVLU.US,D,20251030,000000,33.77,34.13,33.7106,33.7106,1332,0
+DVLU.US,D,20251031,000000,33.7,33.9508,33.7,33.9508,294,0
+DVLU.US,D,20251103,000000,33.6,33.9398,33.6,33.8561,968,0
+DVLU.US,D,20251104,000000,33.5336,33.5336,33.45,33.45,666,0
+DVLU.US,D,20251105,000000,33.56,33.87,33.56,33.87,702,0
+DVLU.US,D,20251106,000000,33.655,33.82,33.5106,33.5874,6321,0
+DVLU.US,D,20251107,000000,33.53,34.0484,33.53,34.0484,6768,0
+DVLU.US,D,20251110,000000,34.27,34.35,34.24,34.2685,2528,0
+DVLU.US,D,20251111,000000,34.09,34.182,34.09,34.182,446,0
+DVLU.US,D,20251112,000000,34.61,34.61,34.4681,34.4681,1651,0
+DVLU.US,D,20251113,000000,34.001,34.05,33.75,33.7501,3234,0
+DVLU.US,D,20251114,000000,33.75,33.75,33.594,33.594,281,0
+DVLU.US,D,20251117,000000,33.201,33.25,32.7466,32.7466,593,0
+DVLU.US,D,20251118,000000,32.9091,33.071,32.9091,32.9919,7093,0
+DVLU.US,D,20251119,000000,33.02,33.0522,33.02,33.0522,111,0
+DVLU.US,D,20251120,000000,32.62,32.76,32.5332,32.5332,3225,0
+DVLU.US,D,20251121,000000,32.86,33.47,32.85,33.3116,1563,0
+DVLU.US,D,20251124,000000,33.85,33.85,33.78,33.7832,1043,0
+DVLU.US,D,20251125,000000,34.48,34.4954,34.48,34.4954,1169,0
+DVLU.US,D,20251126,000000,35.0217,35.0217,34.8691,34.8691,412,0
+DVLU.US,D,20251201,000000,34.91,34.91,34.7958,34.7958,1236,0
+DVLU.US,D,20251202,000000,34.9744,34.9744,34.8643,34.8643,301,0
+DVLU.US,D,20251203,000000,35.14,35.3,35.1399,35.2775,1612,0
+DVLU.US,D,20251204,000000,35.26,35.3412,35.26,35.3412,677,0
+DVLU.US,D,20251205,000000,35.37,35.46,35.36,35.3675,11162,0
+DVLU.US,D,20251208,000000,35.66,35.66,35.3463,35.3463,4731,0
+DVLU.US,D,20251209,000000,35.6,35.64,35.3305,35.3305,22927,0
+DVLU.US,D,20251210,000000,35.43,36.115,35.43,36.115,3454,0
+DVLU.US,D,20251211,000000,36.36,36.55,36.36,36.522,13598,0
+DVLU.US,D,20251212,000000,36.5756,36.5756,35.94,36.0208,6331,0
+DVLU.US,D,20251215,000000,36.29,36.29,35.94,36.0326,6993,0
+DVLU.US,D,20251216,000000,36.02,36.02,35.77,35.915,5474,0
+DVLU.US,D,20251217,000000,36.01,36.15,35.618,35.618,19728,0
+DVLU.US,D,20251218,000000,35.955,36.1485,35.748897,35.7714,40263,0
+DVLU.US,D,20251219,000000,35.82,36.1195,35.82,36.09,15318,0
+DVLU.US,D,20251222,000000,36.23,36.54,36.23,36.5085,14728,0
+DVLU.US,D,20251223,000000,36.515,36.515,36.34,36.3755,5446,0
+DVLU.US,D,20251224,000000,36.5,36.64,36.5,36.5372,5656,0
+DVLU.US,D,20251226,000000,36.501,36.52,36.385,36.5058,6130,0
+DVLU.US,D,20251229,000000,36.34,36.34,36.1601,36.1855,1800,0
+DVLU.US,D,20251230,000000,36.138,36.16,36.06,36.0685,8230,0
+DVLU.US,D,20251231,000000,35.9401,35.9401,35.7,35.7375,14091,0
+DVLU.US,D,20260102,000000,36.03,36.245,36.0199,36.1934,2813,0
+DVLU.US,D,20260105,000000,36.655,36.89,36.655,36.7155,6008,0
+DVLU.US,D,20260106,000000,36.69,37.11,36.69,37.095,13117,0
+DVLU.US,D,20260107,000000,36.7,36.82,36.5709,36.5856,6226,0
+DVLU.US,D,20260108,000000,36.4,36.71,36.4,36.6123,12459,0
+DVLU.US,D,20260109,000000,36.79,36.99,36.78,36.9554,8116,0
+DVLU.US,D,20260112,000000,36.79,36.79,36.51,36.7368,68050,0
+DVLU.US,D,20260113,000000,36.86,36.86,36.69,36.7179,6281,0
+DVLU.US,D,20260114,000000,36.79,36.79,36.2406,36.392,10915,0
+DVLU.US,D,20260115,000000,36.78,37.0617,36.74,36.9876,11754,0
+DVLU.US,D,20260116,000000,37.0268,37.03,36.7944,36.7944,10824,0
+DVLU.US,D,20260120,000000,36.26,36.49,35.93,35.9341,24753,0
+DVLU.US,D,20260121,000000,36.18,36.57,36.18,36.4907,7605,0
+DVLU.US,D,20260122,000000,36.74,36.81,36.5417,36.5417,12447,0
+DVLU.US,D,20260123,000000,36.13,36.13,35.85,36.0453,15814,0
+DVLU.US,D,20260126,000000,36.26,36.37,36.115,36.1659,7418,0
+DVLU.US,D,20260127,000000,36.33,36.47,36.24,36.2997,11541,0
+DVLU.US,D,20260128,000000,36.15,36.35,36.0812,36.2052,10057,0
+DVLU.US,D,20260129,000000,36.24,36.28,36.02,36.2599,5685,0
+DVLU.US,D,20260130,000000,36.26,36.26,35.745,35.9598,22754,0
+DVLU.US,D,20260202,000000,36.224647,36.53,36.19,36.5,3616,0
+DVLU.US,D,20260203,000000,36.7,36.8887,36.33,36.6072,5169,0
+DVLU.US,D,20260204,000000,36.74,36.96,36.28,36.591,9087,0
+DVLU.US,D,20260205,000000,36.7322,36.75,36.475,36.5284,7469,0
+DVLU.US,D,20260206,000000,37,37.76,37,37.7104,4396,0
+DVLU.US,D,20260209,000000,37.75,37.97,37.74,37.7534,1454,0
+DVLU.US,D,20260210,000000,37.68,37.75,37.33,37.3895,4731,0
+DVLU.US,D,20260211,000000,37.61,37.61,37.069,37.1187,2727,0
+DVLU.US,D,20260212,000000,37.28,37.34,36.2248,36.2248,5741,0
+DVLU.US,D,20260213,000000,36.76,36.769,36.566,36.6484,5129,0
+DVLU.US,D,20260217,000000,36.65,36.7212,36.5709,36.5709,1509,0
+DVLU.US,D,20260218,000000,37.1,37.12,36.93,37.1,4978,0
diff --git a/daily/us/nasdaq etfs/dvqq.us.txt b/daily/us/nasdaq etfs/dvqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c670dd442c7b9fa45a2d2f1f576b8ce51807d761
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvqq.us.txt	
@@ -0,0 +1,200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVQQ.US,D,20241218,000000,25.06,25.06,23.42,23.5368,1205,0
+DVQQ.US,D,20241219,000000,23.43,23.43,23.2634,23.2634,799,0
+DVQQ.US,D,20241220,000000,23.78,23.79,23.449,23.449,14029,0
+DVQQ.US,D,20241223,000000,23.72,23.7576,23.72,23.7576,200,0
+DVQQ.US,D,20241224,000000,24,24.1116,24,24.1116,1158,0
+DVQQ.US,D,20241226,000000,24.13,24.13,24.1126,24.1126,300,0
+DVQQ.US,D,20250102,000000,23.255,23.255,23.02,23.0943,870,0
+DVQQ.US,D,20250103,000000,23.3,23.5067,23.3,23.5067,402,0
+DVQQ.US,D,20250106,000000,23.8302,23.93,23.7751,23.7751,422,0
+DVQQ.US,D,20250107,000000,23.77,23.7701,23.29,23.3397,2071,0
+DVQQ.US,D,20250108,000000,23.3068,23.36,23.17,23.3437,308,0
+DVQQ.US,D,20250110,000000,22.99,23,22.86,22.9897,884,0
+DVQQ.US,D,20250113,000000,22.7,22.94,22.7,22.9103,343,0
+DVQQ.US,D,20250114,000000,22.97,22.99,22.76,22.8444,631,0
+DVQQ.US,D,20250115,000000,23.265,23.45,23.23,23.4022,851,0
+DVQQ.US,D,20250116,000000,23.44,23.44,23.2544,23.2544,332,0
+DVQQ.US,D,20250117,000000,23.52,23.68,23.52,23.615,767,0
+DVQQ.US,D,20250121,000000,23.71,23.82,23.64,23.7532,1338,0
+DVQQ.US,D,20250122,000000,23.97,24.1096,23.97,24.0632,790,0
+DVQQ.US,D,20250123,000000,23.952,24.13,23.91,24.1025,7072,0
+DVQQ.US,D,20250124,000000,24.34,24.34,23.88,23.9573,1115,0
+DVQQ.US,D,20250127,000000,23.06,23.3,22.99,23.1143,859,0
+DVQQ.US,D,20250128,000000,21.78,23.53,21.78,23.4756,1826,0
+DVQQ.US,D,20250129,000000,23.41,23.46,23.41,23.4308,527,0
+DVQQ.US,D,20250130,000000,23.5,23.62,23.5,23.5544,4545,0
+DVQQ.US,D,20250131,000000,23.88,23.88,23.47,23.5332,5009,0
+DVQQ.US,D,20250203,000000,23.4,23.4,23.3185,23.3185,4780,0
+DVQQ.US,D,20250204,000000,23.63,23.6508,23.62,23.6508,3711,0
+DVQQ.US,D,20250205,000000,23.71,23.7547,23.71,23.7508,3713,0
+DVQQ.US,D,20250206,000000,23.85,23.8845,23.8399,23.8845,6523,0
+DVQQ.US,D,20250207,000000,23.77,23.78,23.5833,23.5833,7698,0
+DVQQ.US,D,20250210,000000,23.92,23.92,23.89,23.8943,4130,0
+DVQQ.US,D,20250211,000000,23.84,23.84,23.8026,23.8026,5809,0
+DVQQ.US,D,20250212,000000,23.74,23.8643,23.74,23.8643,1080,0
+DVQQ.US,D,20250213,000000,24.04,24.2322,24.04,24.2322,235,0
+DVQQ.US,D,20250214,000000,24.28,24.3492,24.28,24.3492,184,0
+DVQQ.US,D,20250218,000000,24.41,24.41,24.3795,24.3795,105,0
+DVQQ.US,D,20250219,000000,24.42,24.4222,24.42,24.4222,254,0
+DVQQ.US,D,20250220,000000,24.14,24.25,24.14,24.2273,2513,0
+DVQQ.US,D,20250221,000000,24.16,24.16,23.5507,23.5507,207,0
+DVQQ.US,D,20250224,000000,23.48,23.48,23.21,23.21,705,0
+DVQQ.US,D,20250225,000000,22.84,22.9,22.8165,22.8165,405,0
+DVQQ.US,D,20250226,000000,23.07,23.07,22.8463,22.8463,100,0
+DVQQ.US,D,20250227,000000,22.74,22.78,21.9556,21.9556,1361,0
+DVQQ.US,D,20250228,000000,22.01,22.4163,22.01,22.4163,107,0
+DVQQ.US,D,20250303,000000,22.49,22.49,21.7754,21.7754,247,0
+DVQQ.US,D,20250304,000000,21.34,21.6949,21.29,21.6949,5042,0
+DVQQ.US,D,20250305,000000,21.78,22.0164,21.71,22.0164,3692,0
+DVQQ.US,D,20250306,000000,21.72,21.72,21.3387,21.3387,100,0
+DVQQ.US,D,20250307,000000,21.18,21.5214,20.97,21.5214,1251,0
+DVQQ.US,D,20250310,000000,20.97,20.97,20.47,20.5475,30707,0
+DVQQ.US,D,20250311,000000,20.55,20.5536,20.55,20.5536,130,0
+DVQQ.US,D,20250312,000000,20.78,20.78,20.7038,20.7038,100,0
+DVQQ.US,D,20250313,000000,20.69,20.69,20.3444,20.3444,994,0
+DVQQ.US,D,20250317,000000,20.83,20.9601,20.83,20.9601,201,0
+DVQQ.US,D,20250318,000000,20.82,20.82,20.64,20.645,1165,0
+DVQQ.US,D,20250319,000000,20.82,20.99,20.82,20.875,1060,0
+DVQQ.US,D,20250321,000000,20.69,20.9233,20.69,20.9233,2847,0
+DVQQ.US,D,20250324,000000,21.284,21.306,21.284,21.306,600,0
+DVQQ.US,D,20250326,000000,21.13,21.13,21.0306,21.0306,2375,0
+DVQQ.US,D,20250327,000000,21.04,21.04,20.92,20.9416,2683,0
+DVQQ.US,D,20250328,000000,20.546,20.57,20.49,20.5299,8120,0
+DVQQ.US,D,20250331,000000,20.46,20.5365,20.46,20.5365,574,0
+DVQQ.US,D,20250403,000000,19.99,20.0161,19.79,19.8536,1196,0
+DVQQ.US,D,20250404,000000,19.02,19.16,19.02,19.06,5977,0
+DVQQ.US,D,20250407,000000,19.15,19.15,19,19.09,1405,0
+DVQQ.US,D,20250408,000000,19.45,19.45,18.77,18.77,1602,0
+DVQQ.US,D,20250409,000000,18.99,20.27,18.99,20.27,8351,0
+DVQQ.US,D,20250410,000000,20.27,20.27,19.565,19.92,5504,0
+DVQQ.US,D,20250414,000000,19.93,20,19.93,20,1002,0
+DVQQ.US,D,20250415,000000,20.01,20.0296,19.98,20.0296,4286,0
+DVQQ.US,D,20250416,000000,19.84,19.84,19.73,19.7986,2621,0
+DVQQ.US,D,20250417,000000,19.76,19.805,19.76,19.805,540,0
+DVQQ.US,D,20250515,000000,21.645,21.6672,21.645,21.6672,509,0
+DVQQ.US,D,20250530,000000,21.48,21.7373,21.48,21.7373,935,0
+DVQQ.US,D,20250602,000000,21.8,21.8856,21.8,21.8856,106,0
+DVQQ.US,D,20250604,000000,22.08,22.181,22.08,22.181,2810,0
+DVQQ.US,D,20250605,000000,22.18,22.18,21.88,21.88,1504,0
+DVQQ.US,D,20250618,000000,22.28,22.28,22.0754,22.0754,578,0
+DVQQ.US,D,20250623,000000,22.14,22.2875,22.14,22.2875,307,0
+DVQQ.US,D,20250625,000000,22.9,22.9,22.9,22.9,145,0
+DVQQ.US,D,20250630,000000,23.6099,23.64,23.5891,23.62,3254,0
+DVQQ.US,D,20250701,000000,23.2122,23.35,23.2122,23.2984,1566,0
+DVQQ.US,D,20250703,000000,24.02,24.03,23.94,24.03,5423,0
+DVQQ.US,D,20250708,000000,23.79,23.82,23.73,23.73,410,0
+DVQQ.US,D,20250715,000000,24.13,24.13,23.9959,23.9959,329,0
+DVQQ.US,D,20250716,000000,23.85,24.0215,23.85,24.0215,396,0
+DVQQ.US,D,20250717,000000,24.39,24.4269,24.38,24.3836,568,0
+DVQQ.US,D,20250721,000000,24.71,24.71,24.5669,24.5669,302,0
+DVQQ.US,D,20250722,000000,24.29,24.3609,24.29,24.3609,262,0
+DVQQ.US,D,20250723,000000,24.26,24.4937,24.24,24.4937,444,0
+DVQQ.US,D,20250724,000000,24.53,24.7,24.53,24.6624,318,0
+DVQQ.US,D,20250729,000000,24.88,24.88,24.7741,24.7741,329,0
+DVQQ.US,D,20250730,000000,24.94,25.04,24.8557,24.8557,202,0
+DVQQ.US,D,20250731,000000,25.24,25.24,24.6008,24.6008,304,0
+DVQQ.US,D,20250801,000000,23.87,23.87,23.6889,23.6889,219,0
+DVQQ.US,D,20250804,000000,24.39,24.5172,24.39,24.5172,340,0
+DVQQ.US,D,20250805,000000,24.51,24.51,24.1485,24.1485,207,0
+DVQQ.US,D,20250806,000000,24.41,24.7631,24.39,24.7631,201,0
+DVQQ.US,D,20250808,000000,25.3,25.3249,25.27,25.3249,310,0
+DVQQ.US,D,20250811,000000,25.42,25.42,25.1504,25.1504,309,0
+DVQQ.US,D,20250812,000000,25.6931,25.7618,25.6931,25.7618,141,0
+DVQQ.US,D,20250813,000000,25.75,25.7785,25.75,25.7785,221,0
+DVQQ.US,D,20250814,000000,25.84,25.84,25.7632,25.7632,155,0
+DVQQ.US,D,20250815,000000,25.53,25.53,25.5157,25.5157,146,0
+DVQQ.US,D,20250818,000000,25.45,25.5281,25.45,25.5281,121,0
+DVQQ.US,D,20250819,000000,25.33,25.33,24.83,24.8841,336,0
+DVQQ.US,D,20250822,000000,24.71,25.077,24.71,25.077,242,0
+DVQQ.US,D,20250912,000000,26.29,26.31,26.2729,26.2729,1931,0
+DVQQ.US,D,20250915,000000,26.64,26.6666,26.6096,26.6666,327,0
+DVQQ.US,D,20250916,000000,26.65,26.71,26.64,26.6617,23234,0
+DVQQ.US,D,20250917,000000,26.48,26.885,26.26,26.4992,15039,0
+DVQQ.US,D,20250918,000000,26.95,27.17,26.95,27.0106,6985,0
+DVQQ.US,D,20250919,000000,27.18,27.3923,27.14,27.3923,1970,0
+DVQQ.US,D,20250922,000000,27.39,27.69,27.39,27.6799,825,0
+DVQQ.US,D,20250923,000000,27.55,27.5628,27.2582,27.2582,2349,0
+DVQQ.US,D,20250924,000000,27.26,27.26,27.05,27.088,1452,0
+DVQQ.US,D,20250925,000000,26.86,26.86,26.53,26.8469,368,0
+DVQQ.US,D,20250926,000000,26.78,27.0938,26.78,27.0938,229,0
+DVQQ.US,D,20250929,000000,27.6,27.6,27.2926,27.2926,726,0
+DVQQ.US,D,20250930,000000,27.17,27.4507,27.17,27.4507,297,0
+DVQQ.US,D,20251001,000000,27.71,27.7495,27.709,27.7344,13813,0
+DVQQ.US,D,20251002,000000,27.74,27.9399,27.74,27.9093,5690,0
+DVQQ.US,D,20251003,000000,27.9,27.96,27.6856,27.6856,522,0
+DVQQ.US,D,20251006,000000,28.03,28.19,28.03,28.1142,438,0
+DVQQ.US,D,20251007,000000,28.23,28.23,27.7751,27.7751,823,0
+DVQQ.US,D,20251008,000000,28.0062,28.409,28.0062,28.409,1830,0
+DVQQ.US,D,20251009,000000,28.32,28.32,28.3182,28.3182,104,0
+DVQQ.US,D,20251010,000000,28.51,28.51,26.373,26.373,206,0
+DVQQ.US,D,20251013,000000,27.21,27.23,27.21,27.2289,480,0
+DVQQ.US,D,20251014,000000,26.89,26.9483,26.83,26.9483,641,0
+DVQQ.US,D,20251015,000000,27.43,27.43,27.12,27.1553,632,0
+DVQQ.US,D,20251016,000000,27.39,27.41,26.89,27.0384,2238,0
+DVQQ.US,D,20251017,000000,27.11,27.2974,27.01,27.2974,1627,0
+DVQQ.US,D,20251020,000000,27.76,27.76,27.7519,27.7519,111,0
+DVQQ.US,D,20251021,000000,27.66,27.7462,27.66,27.7462,438,0
+DVQQ.US,D,20251022,000000,27.61,27.61,27.13,27.35,1063,0
+DVQQ.US,D,20251023,000000,27.47,27.6891,27.47,27.6891,114,0
+DVQQ.US,D,20251024,000000,28.07,28.11,28.0301,28.0301,4091,0
+DVQQ.US,D,20251028,000000,28.73,28.9416,28.73,28.9416,2156,0
+DVQQ.US,D,20251029,000000,29.06,29.06,29.0406,29.0406,195,0
+DVQQ.US,D,20251030,000000,28.75,28.75,28.5306,28.5306,1006,0
+DVQQ.US,D,20251103,000000,28.75,29.14,28.75,28.7852,10921,0
+DVQQ.US,D,20251104,000000,28.45,28.45,28.1484,28.1484,997,0
+DVQQ.US,D,20251105,000000,28.5099,28.5099,28.3732,28.3732,289,0
+DVQQ.US,D,20251106,000000,27.77,27.795,27.77,27.795,275,0
+DVQQ.US,D,20251107,000000,27.47,27.7066,27.38,27.7066,322,0
+DVQQ.US,D,20251110,000000,28.02,28.3692,28.02,28.3692,1409,0
+DVQQ.US,D,20251111,000000,28.05,28.25,28.0301,28.2387,2100,0
+DVQQ.US,D,20251113,000000,27.97,27.97,27.47,27.505,3518,0
+DVQQ.US,D,20251114,000000,27.38,27.75,27.38,27.5196,2908,0
+DVQQ.US,D,20251117,000000,27.4,27.41,27.2414,27.2414,1409,0
+DVQQ.US,D,20251118,000000,26.64,26.9799,26.64,26.8952,678,0
+DVQQ.US,D,20251119,000000,26.95,27.0268,26.86,27.0268,3212,0
+DVQQ.US,D,20251120,000000,27.67,27.67,26.2881,26.2881,4588,0
+DVQQ.US,D,20251121,000000,26.22,26.62,26.22,26.5093,1975,0
+DVQQ.US,D,20251124,000000,27.02,27.2724,27.02,27.2724,2633,0
+DVQQ.US,D,20251125,000000,27.13,27.3953,27.13,27.3953,1884,0
+DVQQ.US,D,20251126,000000,27.67,27.67,27.6688,27.6688,317,0
+DVQQ.US,D,20251201,000000,27.69,27.81,27.69,27.744,1532,0
+DVQQ.US,D,20251202,000000,27.83,28.0019,27.83,28.0019,919,0
+DVQQ.US,D,20251203,000000,27.95,28.0484,27.95,28.0484,674,0
+DVQQ.US,D,20251204,000000,27.98,27.9926,27.93,27.9926,298,0
+DVQQ.US,D,20251205,000000,28.06,28.144,28.06,28.144,146,0
+DVQQ.US,D,20251211,000000,27.93,28.1125,27.93,28.1125,447,0
+DVQQ.US,D,20251212,000000,27.44,27.53,27.4023,27.4023,409,0
+DVQQ.US,D,20251215,000000,27.31,27.31,27.29,27.2917,235,0
+DVQQ.US,D,20251216,000000,27.2216,27.3631,27.13,27.3631,919,0
+DVQQ.US,D,20251217,000000,26.95,26.95,26.6887,26.6887,748,0
+DVQQ.US,D,20251218,000000,27.2,27.31,27.12,27.1851,511,0
+DVQQ.US,D,20251219,000000,27.51,27.5957,27.51,27.5957,568,0
+DVQQ.US,D,20251222,000000,27.73,27.7734,27.73,27.7734,225,0
+DVQQ.US,D,20251223,000000,27.83,27.91,27.83,27.9064,1044,0
+DVQQ.US,D,20251229,000000,27.75,27.825,27.75,27.825,207,0
+DVQQ.US,D,20251230,000000,27.81,27.81,27.67,27.7129,207,0
+DVQQ.US,D,20260102,000000,27.45,27.45,27.1966,27.1966,422,0
+DVQQ.US,D,20260105,000000,27.7,27.78,27.5522,27.5522,423,0
+DVQQ.US,D,20260106,000000,27.83,27.9828,27.82,27.9828,2759,0
+DVQQ.US,D,20260108,000000,27.68,27.735,27.68,27.735,361,0
+DVQQ.US,D,20260112,000000,28.21,28.2463,28.21,28.2463,214,0
+DVQQ.US,D,20260113,000000,28.04,28.134,28.04,28.134,319,0
+DVQQ.US,D,20260114,000000,27.63,27.674,27.63,27.674,114,0
+DVQQ.US,D,20260115,000000,28.15,28.165,27.8051,27.8051,1301,0
+DVQQ.US,D,20260116,000000,27.81,27.8185,27.63,27.8185,926,0
+DVQQ.US,D,20260121,000000,27.06,27.3594,26.94,27.3594,345,0
+DVQQ.US,D,20260122,000000,27.52,27.6764,27.52,27.6764,237,0
+DVQQ.US,D,20260123,000000,27.78,27.8693,27.78,27.8693,533,0
+DVQQ.US,D,20260129,000000,28.87,28.87,27.94,28.3718,378,0
+DVQQ.US,D,20260202,000000,28.38,28.38,28.0697,28.0697,10009,0
+DVQQ.US,D,20260204,000000,27.97,27.97,26.4,26.6289,3240,0
+DVQQ.US,D,20260205,000000,26.27,26.51,25.98,26.0959,70405,0
+DVQQ.US,D,20260206,000000,26.4911,26.84,25.22,26.8116,96103,0
+DVQQ.US,D,20260209,000000,26.62,27.105,26.62,27.0763,4530,0
+DVQQ.US,D,20260210,000000,26.95,26.95,26.864,26.864,222,0
+DVQQ.US,D,20260211,000000,26.825,26.9747,26.825,26.9747,308,0
+DVQQ.US,D,20260212,000000,27.03,27.03,26.2656,26.2656,1327,0
+DVQQ.US,D,20260213,000000,26.37,26.495,26.3163,26.3163,659,0
+DVQQ.US,D,20260217,000000,26.15,26.2646,26.05,26.2646,322,0
+DVQQ.US,D,20260218,000000,26.42,26.56,26.42,26.56,268,0
diff --git a/daily/us/nasdaq etfs/dvxp.us.txt b/daily/us/nasdaq etfs/dvxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7bede2304af11bb6dff6506bc6f82bad7d43806
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxp.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXP.US,D,20260129,000000,24.695,24.695,24.495,24.495,528,0
+DVXP.US,D,20260202,000000,25.26,25.5676,25.26,25.5676,1002,0
+DVXP.US,D,20260203,000000,26.19,26.2,26.045,26.045,2003,0
+DVXP.US,D,20260205,000000,26.69,26.69,26.585,26.585,386,0
+DVXP.US,D,20260206,000000,26.935,27.0475,26.935,27.0475,401,0
+DVXP.US,D,20260209,000000,27.18,27.18,26.565,26.565,1335,0
+DVXP.US,D,20260210,000000,26.755,26.755,26.6467,26.6467,802,0
+DVXP.US,D,20260211,000000,26.875,27.2937,26.85,27.2937,372,0
+DVXP.US,D,20260218,000000,27.28,27.28,27.16,27.16,250,0
diff --git a/daily/us/nasdaq etfs/elil.us.txt b/daily/us/nasdaq etfs/elil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9f123300a49b4771300ee33db8d7015d11e4d8e
--- /dev/null
+++ b/daily/us/nasdaq etfs/elil.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELIL.US,D,20250327,000000,22.92,23.2356,22.92,23.2356,1107,0
+ELIL.US,D,20250328,000000,23.5695,23.5695,23,23.1084,1556,0
+ELIL.US,D,20250331,000000,22.12,23.3956,22.12,23.3956,376,0
+ELIL.US,D,20250401,000000,22.16,22.965,22.04,22.1202,647,0
+ELIL.US,D,20250402,000000,22.15,22.9813,22.15,22.9813,391,0
+ELIL.US,D,20250403,000000,22.3,22.3,21.2653,21.2653,1597,0
+ELIL.US,D,20250404,000000,19.9,20.1,18.5021,18.5021,3958,0
+ELIL.US,D,20250407,000000,17.64,17.7155,17.019,17.7155,1667,0
+ELIL.US,D,20250408,000000,19.35,19.6,17.315,17.8799,10818,0
+ELIL.US,D,20250409,000000,16.78,19.2466,16.03,19.2466,4797,0
+ELIL.US,D,20250410,000000,17.7,17.955,17.5445,17.5445,1517,0
+ELIL.US,D,20250411,000000,17.32,18.0675,17.32,18.0675,4917,0
+ELIL.US,D,20250414,000000,19.13,19.1725,18.4,19.1725,18983,0
+ELIL.US,D,20250415,000000,19.4,19.67,19.2956,19.2956,1535,0
+ELIL.US,D,20250416,000000,19.23,19.23,18.018,18.1631,2023,0
+ELIL.US,D,20250417,000000,23.38,24.15,22.64,23.427,20090,0
+ELIL.US,D,20250421,000000,23.64,23.64,21.611,22.1384,7214,0
+ELIL.US,D,20250422,000000,22.52,22.87,21.931,22.6532,10793,0
+ELIL.US,D,20250423,000000,23.34,23.499,22.37,22.7912,10423,0
+ELIL.US,D,20250424,000000,23.0216,24.44,22.76,24.44,8817,0
+ELIL.US,D,20250425,000000,24.399,25.8297,24.34,25.779,8890,0
+ELIL.US,D,20250428,000000,25.26,25.525,24.6134,25.29,13744,0
+ELIL.US,D,20250429,000000,25.3,26.18,25.3,25.8741,20947,0
+ELIL.US,D,20250430,000000,25.82,26.77,25.64,26.39,22372,0
+ELIL.US,D,20250501,000000,23.55,23.55,20.3,20.32,127253,0
+ELIL.US,D,20250502,000000,21.71,22.27,21.06,21.9,71858,0
+ELIL.US,D,20250505,000000,21.48,22.15,21.358,21.73,21377,0
+ELIL.US,D,20250506,000000,21.43,21.43,19.0109,19.37,28864,0
+ELIL.US,D,20250507,000000,19.56,19.66,19.211,19.32,22827,0
+ELIL.US,D,20250508,000000,18.81,18.85,17.51,18.1225,62993,0
+ELIL.US,D,20250509,000000,18.06,18.5448,17.26,17.28,20026,0
+ELIL.US,D,20250512,000000,16.77,18.6687,16.77,18.21,129838,0
+ELIL.US,D,20250513,000000,18.39,18.39,17.685,17.77,54023,0
+ELIL.US,D,20250514,000000,17.9,18.32,16.25,16.35,133309,0
+ELIL.US,D,20250515,000000,16.79,17.32,16.2,17.2,153782,0
+ELIL.US,D,20250516,000000,17.51,18.36,17.44,18.2715,75986,0
+ELIL.US,D,20250519,000000,18.1,18.349,17.85,18.15,39506,0
+ELIL.US,D,20250520,000000,18.4,18.4,17.6,17.73,28855,0
+ELIL.US,D,20250521,000000,17.4637,17.4637,16.7033,16.7033,73064,0
+ELIL.US,D,20250522,000000,16.41,16.55,16.101,16.2723,75019,0
+ELIL.US,D,20250523,000000,16.1,16.35,16,16.1862,21369,0
+ELIL.US,D,20250527,000000,16.41,16.96,16.3,16.72,107258,0
+ELIL.US,D,20250528,000000,16.81,16.8383,16.23,16.3556,41517,0
+ELIL.US,D,20250529,000000,16.4,16.69,16.34,16.474,56999,0
+ELIL.US,D,20250530,000000,16.5,17.56,16.42,17.28,91383,0
+ELIL.US,D,20250602,000000,17.18,17.6493,16.91,17.6493,39001,0
+ELIL.US,D,20250603,000000,17.67,18.11,17.44,17.89,27961,0
+ELIL.US,D,20250604,000000,18.07,18.85,18.07,18.6,55757,0
+ELIL.US,D,20250605,000000,18.6,18.7,17.9668,18.4658,143226,0
+ELIL.US,D,20250606,000000,18.65,18.82,18.495,18.7206,38805,0
+ELIL.US,D,20250609,000000,18.74,19.15,18.65,18.8896,43796,0
+ELIL.US,D,20250610,000000,19.469,20.5559,19.421,20.5559,56449,0
+ELIL.US,D,20250611,000000,20.66,21.1996,20.43,20.5588,60448,0
+ELIL.US,D,20250612,000000,20.639,21.0996,20.51,20.718,46296,0
+ELIL.US,D,20250613,000000,20.58,21.39,20.57,21.17,67745,0
+ELIL.US,D,20250616,000000,21.0847,21.39,20.43,20.4887,53482,0
+ELIL.US,D,20250617,000000,20.35,20.35,19.6,19.6694,51335,0
+ELIL.US,D,20250618,000000,19.5,19.5,19.13,19.27,24980,0
+ELIL.US,D,20250620,000000,19,19,17.919,18.27,46192,0
+ELIL.US,D,20250623,000000,18.88,19.62,18.33,18.56,68219,0
+ELIL.US,D,20250624,000000,18.58,19.12,18.21,18.9098,32035,0
+ELIL.US,D,20250625,000000,18.765,19.84,18.6872,19.5317,58110,0
+ELIL.US,D,20250626,000000,19.74,19.8366,19.47,19.7147,35753,0
+ELIL.US,D,20250627,000000,19.55,19.9,18.6704,18.734,41439,0
+ELIL.US,D,20250630,000000,18.73,18.9561,18.64,18.82,27972,0
+ELIL.US,D,20250701,000000,18.76,19.3336,18.62,18.7088,18148,0
+ELIL.US,D,20250702,000000,18.7566,18.81,18.36,18.81,9152,0
+ELIL.US,D,20250703,000000,18.85,18.95,18.5615,18.9,12866,0
+ELIL.US,D,20250707,000000,18.8,18.8,17.99,18.47,39813,0
+ELIL.US,D,20250708,000000,18.6,19.41,18.54,18.7408,28700,0
+ELIL.US,D,20250709,000000,19.105,19.47,19.01,19.24,28947,0
+ELIL.US,D,20250710,000000,19.19,19.74,19.1811,19.3244,21803,0
+ELIL.US,D,20250711,000000,19,19.46,18.67,19.46,19126,0
+ELIL.US,D,20250714,000000,19.34,19.8,19.34,19.7,24484,0
+ELIL.US,D,20250715,000000,19.92,19.9471,18.1,18.4294,122088,0
+ELIL.US,D,20250716,000000,18.6,19.5399,18.6,19.2287,49815,0
+ELIL.US,D,20250717,000000,19.04,19.2395,17.79,17.85,119550,0
+ELIL.US,D,20250718,000000,18.01,18.4655,17.85,18.3117,52391,0
+ELIL.US,D,20250721,000000,18.17,18.3,17.8,17.89,40793,0
+ELIL.US,D,20250722,000000,18.04,18.59,18.04,18.5002,34887,0
+ELIL.US,D,20250723,000000,18.79,19.6266,18.73,19.534,46941,0
+ELIL.US,D,20250724,000000,19.61,20.06,19.559,19.8571,36380,0
+ELIL.US,D,20250725,000000,20.1,20.36,19.7519,20.2099,24431,0
+ELIL.US,D,20250728,000000,20.35,20.47,19.8,19.9453,35260,0
+ELIL.US,D,20250729,000000,18.42,18.53,17.39,17.795,226681,0
+ELIL.US,D,20250730,000000,18.19,18.43,17.58,17.5861,80358,0
+ELIL.US,D,20250731,000000,17,17.8893,16.5,16.71,91855,0
+ELIL.US,D,20250801,000000,16.87,17.91,16.87,17.6866,69179,0
+ELIL.US,D,20250804,000000,17.68,18.13,17.29,17.9197,24099,0
+ELIL.US,D,20250805,000000,17.82,18.0013,17.58,17.8781,19994,0
+ELIL.US,D,20250806,000000,17.46,17.5601,16.665,16.9127,69169,0
+ELIL.US,D,20250807,000000,13.76,13.8,11.8,12.11,1728513,0
+ELIL.US,D,20250808,000000,12.6,12.67,11.4962,11.54,982753,0
+ELIL.US,D,20250811,000000,11.71,12.57,11.57,11.92,779994,0
+ELIL.US,D,20250812,000000,12.08,12.28,11.68,12.06,418725,0
+ELIL.US,D,20250813,000000,12.48,12.8797,12.24,12.85,887605,0
+ELIL.US,D,20250814,000000,12.85,13.8,12.6409,13.76,627912,0
+ELIL.US,D,20250815,000000,14.18,14.67,13.88,14.48,616039,0
+ELIL.US,D,20250818,000000,14.27,14.71,14.16,14.37,480080,0
+ELIL.US,D,20250819,000000,14.75,14.9796,14.3704,14.54,447272,0
+ELIL.US,D,20250820,000000,14.48,14.65,13.78,14.59,324008,0
+ELIL.US,D,20250821,000000,14.56,15.1505,14.56,14.8,332838,0
+ELIL.US,D,20250822,000000,14.95,15.2,14.78,14.84,302015,0
+ELIL.US,D,20250825,000000,14.9,14.93,14.16,14.23,278372,0
+ELIL.US,D,20250826,000000,15.05,15.86,14.9201,15.82,681926,0
+ELIL.US,D,20250827,000000,15.93,16.2889,15.66,15.77,310488,0
+ELIL.US,D,20250828,000000,15.91,15.922,15.41,15.6805,127759,0
+ELIL.US,D,20250829,000000,15.67,15.87,15.5,15.64,83493,0
+ELIL.US,D,20250902,000000,15.39,15.84,15.32,15.7587,152007,0
+ELIL.US,D,20250903,000000,15.68,15.85,15.54,15.8328,60983,0
+ELIL.US,D,20250904,000000,15.84,16.29,15.84,16.08,122750,0
+ELIL.US,D,20250905,000000,16.19,16.19,15.22,15.43,185042,0
+ELIL.US,D,20250908,000000,15.57,16.0416,15.0968,15.87,167201,0
+ELIL.US,D,20250909,000000,15.7,16.49,15.7,16.4,160262,0
+ELIL.US,D,20250910,000000,16.38,16.59,16.085,16.57,93794,0
+ELIL.US,D,20250911,000000,16.54,16.84,16.4742,16.61,77931,0
+ELIL.US,D,20250912,000000,16.68,16.84,16.31,16.5701,108076,0
+ELIL.US,D,20250915,000000,16.5,16.61,15.99,16.31,92866,0
+ELIL.US,D,20250916,000000,16.07,17.2,16.07,16.96,189875,0
+ELIL.US,D,20250917,000000,16.9,17.515,16.68,16.81,143112,0
+ELIL.US,D,20250918,000000,16.85,17.3,16.73,16.8885,123817,0
+ELIL.US,D,20250919,000000,17.02,17.02,16.29,16.43,371739,0
+ELIL.US,D,20250922,000000,16.13,16.81,16.13,16.5,107581,0
+ELIL.US,D,20250923,000000,16.26,16.27,15.93,16.11,75880,0
+ELIL.US,D,20250924,000000,16,16.0799,15.61,15.87,62681,0
+ELIL.US,D,20250925,000000,15.68,15.75,14.58,14.7,171059,0
+ELIL.US,D,20250926,000000,15.08,15.253148,14.795,15.11,105096,0
+ELIL.US,D,20250929,000000,15.16,15.17,14.791,15.13,83813,0
+ELIL.US,D,20250930,000000,15.2,16.8,15.16,16.65,264799,0
+ELIL.US,D,20251001,000000,16.64,19.74,16.64,19.38,607588,0
+ELIL.US,D,20251002,000000,18.82,19.77,18.79,19.13,195481,0
+ELIL.US,D,20251003,000000,19.16,20.4,19,20.05,212237,0
+ELIL.US,D,20251006,000000,20.1,20.8496,20.045,20.3,93947,0
+ELIL.US,D,20251007,000000,20.41,20.45,19.9,20.21,65505,0
+ELIL.US,D,20251008,000000,20.45,20.81,20.29,20.3,42932,0
+ELIL.US,D,20251009,000000,20.68,21,20.3611,20.7214,48054,0
+ELIL.US,D,20251010,000000,20.77,21.185,19.55,19.71,135569,0
+ELIL.US,D,20251013,000000,19.69,19.69,18.96,19.05,70970,0
+ELIL.US,D,20251014,000000,18.93,18.95,18.42,18.71,66119,0
+ELIL.US,D,20251015,000000,18.67,19.48,18.63,19.35,60136,0
+ELIL.US,D,20251016,000000,19.21,19.6722,18.7946,18.9441,103816,0
+ELIL.US,D,20251017,000000,17.52,18.312401,17.451,18.2,141900,0
+ELIL.US,D,20251020,000000,18.23,18.52,18.09,18.4786,69768,0
+ELIL.US,D,20251021,000000,18.5,18.6269,18.04,18.1326,21657,0
+ELIL.US,D,20251022,000000,18.04,18.7791,17.93,18.6175,54107,0
+ELIL.US,D,20251023,000000,18.4,19.1632,18.4,19.002,30083,0
+ELIL.US,D,20251024,000000,18.73,19.59,18.73,19.2,65119,0
+ELIL.US,D,20251027,000000,19.28,19.28,18.65,19.2355,102039,0
+ELIL.US,D,20251028,000000,19.01,19.25,18.7,18.99,85810,0
+ELIL.US,D,20251029,000000,19.2,19.4,18.54,18.71,100873,0
+ELIL.US,D,20251030,000000,19.77,20.45,18.636,20.04,515017,0
+ELIL.US,D,20251031,000000,19.77,21.25,19.69,20.91,112123,0
+ELIL.US,D,20251103,000000,20.9,22.77,20.9,22.54,146143,0
+ELIL.US,D,20251104,000000,22.36,23.445,21.9108,23.0608,139571,0
+ELIL.US,D,20251105,000000,23.45,25.53,23.11,24.01,225057,0
+ELIL.US,D,20251106,000000,24.13,25.27,23.56,24.63,257717,0
+ELIL.US,D,20251107,000000,24.16,24.16,22.6614,23.8492,148978,0
+ELIL.US,D,20251110,000000,24.71,26.8299,24.66,26.07,192490,0
+ELIL.US,D,20251111,000000,26,27.8528,26,27.28,308892,0
+ELIL.US,D,20251112,000000,27.56,29.12,27.56,28.91,235211,0
+ELIL.US,D,20251113,000000,28.35,29.72,28.32,29.12,220351,0
+ELIL.US,D,20251114,000000,28.35,29.8,28,29.38,150331,0
+ELIL.US,D,20251117,000000,28.18,29.73,27.81,29.17,99681,0
+ELIL.US,D,20251118,000000,28.98,30.123,28.81,29.68,112772,0
+ELIL.US,D,20251119,000000,29.49,31.04,29.49,30.7,109091,0
+ELIL.US,D,20251120,000000,30.64,31.05,30.12,30.36,155010,0
+ELIL.US,D,20251121,000000,30.32,31.62,30.07,31.28,133148,0
+ELIL.US,D,20251124,000000,31.21,32,30.66,31.71,78133,0
+ELIL.US,D,20251125,000000,32.29,34.28,32.29,34.27,86273,0
+ELIL.US,D,20251126,000000,34,34.21,33.5,33.96,77049,0
+ELIL.US,D,20251128,000000,33.34,33.49,31.6692,31.99,94641,0
+ELIL.US,D,20251201,000000,31.82,32.5,30.84,31.01,60863,0
+ELIL.US,D,20251202,000000,31.05,31.6,30.02,30.27,62567,0
+ELIL.US,D,20251203,000000,30.1,30.4875,28.95,29.53,71296,0
+ELIL.US,D,20251204,000000,29.59,29.59,28.15,28.41,109079,0
+ELIL.US,D,20251205,000000,28.78,29.12,27.9027,28.16,46837,0
+ELIL.US,D,20251208,000000,28.44,28.44,27.06,27.48,72676,0
+ELIL.US,D,20251209,000000,27.7,28.22,26.51,26.62,75279,0
+ELIL.US,D,20251210,000000,24.13,24.97,23.6597,24.44,111593,0
+ELIL.US,D,20251211,000000,25.27,26.33,24.24,25.25,188162,0
+ELIL.US,D,20251212,000000,25.52,26.23,25,26.23,142357,0
+ELIL.US,D,20251215,000000,26.51,28.0199,26.51,27.89,181200,0
+ELIL.US,D,20251216,000000,28.34,28.34,26.6264,27.53,165257,0
+ELIL.US,D,20251217,000000,27.53,27.87,26.5704,26.88,110010,0
+ELIL.US,D,20251218,000000,26.66,28.7,26.66,27.61,135232,0
+ELIL.US,D,20251219,000000,27.96,28.5,27.9,28.37,72035,0
+ELIL.US,D,20251222,000000,28.54,28.9633,27.8701,28.57,91911,0
+ELIL.US,D,20251223,000000,27.77,29.0899,27.77,28.07,154169,0
+ELIL.US,D,20251224,000000,28.29,28.87,28.29,28.43,31070,0
+ELIL.US,D,20251226,000000,28.56,28.6,28.17,28.51,48068,0
+ELIL.US,D,20251229,000000,28.47,28.85,28.3201,28.61,46554,0
+ELIL.US,D,20251230,000000,28.5101,28.7299,28.25,28.6232,31715,0
+ELIL.US,D,20251231,000000,28.69,28.7155,28.265,28.28,37426,0
+ELIL.US,D,20260102,000000,28.26,28.53,27.08,28.53,71972,0
+ELIL.US,D,20260105,000000,28.38,28.7937,26.1,26.51,163766,0
+ELIL.US,D,20260106,000000,26.56,27.96,26.56,27.6363,106716,0
+ELIL.US,D,20260107,000000,28.1,30.43,28.1,29.88,212077,0
+ELIL.US,D,20260108,000000,30.1,31.32,27.93,28.69,141922,0
+ELIL.US,D,20260109,000000,28.88,29.63,27.55,27.56,92795,0
+ELIL.US,D,20260112,000000,27.47,28.511,27.31,28.39,119430,0
+ELIL.US,D,20260113,000000,28.51,28.854,27.8606,28.16,67151,0
+ELIL.US,D,20260114,000000,28.5,28.5,27.41,28.03,49451,0
+ELIL.US,D,20260115,000000,27.2925,27.2925,24.8668,25.96,184150,0
+ELIL.US,D,20260116,000000,25.2,26.67,25.2,26.15,67097,0
+ELIL.US,D,20260120,000000,25.62,26.425,25.07,26.26,38371,0
+ELIL.US,D,20260121,000000,26.16,28.28,26.16,28.15,125547,0
+ELIL.US,D,20260122,000000,28,29,28,28.59,118308,0
+ELIL.US,D,20260123,000000,28.43,28.43,27.3,27.34,77891,0
+ELIL.US,D,20260126,000000,27.24,27.45,26.33,27.2431,53371,0
+ELIL.US,D,20260127,000000,27.33,27.8197,25.9,26.05,111642,0
+ELIL.US,D,20260128,000000,25.49,25.5,24.32,25.31,117508,0
+ELIL.US,D,20260129,000000,25.24,26.0299,25.23,25.24,94850,0
+ELIL.US,D,20260130,000000,25.63,26.38,25.085,25.91,115986,0
+ELIL.US,D,20260202,000000,26.54,26.87,26.055,26.2285,136783,0
+ELIL.US,D,20260203,000000,25.9895,26.445,23.71,24.22,364704,0
+ELIL.US,D,20260204,000000,27.81,29.5,27.19,29.27,670162,0
+ELIL.US,D,20260205,000000,26.74,27.38,23.85,24.6363,751032,0
+ELIL.US,D,20260206,000000,26.28,26.5,25.26,26.41,434084,0
+ELIL.US,D,20260209,000000,27.39,28.78,25.655,25.67,233375,0
+ELIL.US,D,20260210,000000,26.09,26.1685,24.69,24.69,105104,0
+ELIL.US,D,20260211,000000,24.76,24.89,24.14,24.3054,96329,0
+ELIL.US,D,20260212,000000,24.47,26.3,24.14,25.42,107388,0
+ELIL.US,D,20260213,000000,25.98,26.61,25.23,25.55,79032,0
+ELIL.US,D,20260217,000000,25.98,26.74,25.28,25.2816,39766,0
+ELIL.US,D,20260218,000000,25.185,25.185,24.1101,24.55,103901,0
diff --git a/daily/us/nasdaq etfs/elis.us.txt b/daily/us/nasdaq etfs/elis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c2113d26816cda4c7b9907cbf85769b9ef9aae5
--- /dev/null
+++ b/daily/us/nasdaq etfs/elis.us.txt	
@@ -0,0 +1,213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELIS.US,D,20250326,000000,25.3,25.7421,25.3,25.7421,101,0
+ELIS.US,D,20250401,000000,26.4,26.72,26.32,26.5186,545,0
+ELIS.US,D,20250402,000000,26.7,26.7,26.0197,26.0197,3360,0
+ELIS.US,D,20250403,000000,26.44,26.9909,26.44,26.9909,2495,0
+ELIS.US,D,20250404,000000,28.1191,28.79,28.1191,28.7397,1407,0
+ELIS.US,D,20250407,000000,30.49,30.5719,28.65,29.3503,5507,0
+ELIS.US,D,20250408,000000,29.15,29.2147,29.15,29.2147,3672,0
+ELIS.US,D,20250409,000000,30.24,30.72,28.1209,28.1209,33449,0
+ELIS.US,D,20250410,000000,29.22,29.92,29.15,29.3589,1143,0
+ELIS.US,D,20250414,000000,28.6,28.6,28.0425,28.0425,194,0
+ELIS.US,D,20250415,000000,27.99,28,27.71,27.9404,1489,0
+ELIS.US,D,20250416,000000,28.21,28.9,28.21,28.7679,2370,0
+ELIS.US,D,20250417,000000,24.64,25.338,24.05,24.5958,28769,0
+ELIS.US,D,20250421,000000,24.9216,25.3063,24.7416,25.3063,6449,0
+ELIS.US,D,20250422,000000,25.08,25.3148,24.971,25.0069,3434,0
+ELIS.US,D,20250423,000000,24.611,24.9349,24.611,24.9349,1395,0
+ELIS.US,D,20250424,000000,23.981,23.9912,23.94,23.9912,28252,0
+ELIS.US,D,20250425,000000,24.179,24.179,23.3758,23.3758,1352,0
+ELIS.US,D,20250428,000000,23.75,23.8882,23.5,23.6,1909,0
+ELIS.US,D,20250429,000000,23.6,23.615,23.2,23.3267,9336,0
+ELIS.US,D,20250430,000000,23.35,23.46,22.95,22.9889,4581,0
+ELIS.US,D,20250501,000000,24.25,25.76,24.25,25.688,25851,0
+ELIS.US,D,20250502,000000,24.58,25.14,24.5511,24.79,17082,0
+ELIS.US,D,20250505,000000,25,25,24.631,24.7647,13303,0
+ELIS.US,D,20250506,000000,24.98,26.3,24.98,26.1878,6347,0
+ELIS.US,D,20250507,000000,25.93,26.16,25.93,26.1398,35728,0
+ELIS.US,D,20250508,000000,26.745,27.3386,26.7208,27.11,5284,0
+ELIS.US,D,20250509,000000,26.72,27.61,26.71,27.61,1155,0
+ELIS.US,D,20250512,000000,28.06,28.06,26.6409,26.9,44994,0
+ELIS.US,D,20250513,000000,26.721,27.1428,26.721,27.1428,4033,0
+ELIS.US,D,20250514,000000,27.25,28.3256,27.25,28.3256,15600,0
+ELIS.US,D,20250515,000000,28.1,28.34,27.44,27.51,10922,0
+ELIS.US,D,20250516,000000,27.24,27.24,26.69,26.71,6872,0
+ELIS.US,D,20250519,000000,26.8699,26.89,26.71,26.77,729,0
+ELIS.US,D,20250520,000000,27.02,27.062,27.02,27.062,347,0
+ELIS.US,D,20250521,000000,27.7668,27.85,27.751,27.8427,8898,0
+ELIS.US,D,20250522,000000,28.08,28.289,28.08,28.2131,1661,0
+ELIS.US,D,20250523,000000,28.4,28.4,28.2747,28.2747,895,0
+ELIS.US,D,20250527,000000,28.21,28.21,27.741,27.8658,1440,0
+ELIS.US,D,20250529,000000,28.0244,28.08,28.01,28.0365,1890,0
+ELIS.US,D,20250530,000000,27.52,27.56,27.131,27.3217,10264,0
+ELIS.US,D,20250602,000000,27.45,27.45,27.0128,27.0571,10546,0
+ELIS.US,D,20250603,000000,26.84,26.96,26.84,26.94,581,0
+ELIS.US,D,20250604,000000,26.72,26.72,26.12,26.4,13236,0
+ELIS.US,D,20250605,000000,26.74,26.74,26.28,26.45,3657,0
+ELIS.US,D,20250606,000000,26.2,26.36,26.2,26.29,1320,0
+ELIS.US,D,20250609,000000,26,26.19,26,26.19,269,0
+ELIS.US,D,20250610,000000,25.42,25.44,24.97,25.04,3486,0
+ELIS.US,D,20250611,000000,24.81,24.98,24.6022,24.98,2726,0
+ELIS.US,D,20250612,000000,24.86,24.96,24.7,24.92,7005,0
+ELIS.US,D,20250613,000000,24.58,24.69,24.58,24.69,3466,0
+ELIS.US,D,20250616,000000,24.66,25.08,24.54,25.05,2716,0
+ELIS.US,D,20250617,000000,25.5869,25.5869,25.16,25.56,2476,0
+ELIS.US,D,20250618,000000,25.87,25.87,25.56,25.79,1942,0
+ELIS.US,D,20250620,000000,26.421,26.43,26.41,26.4296,2563,0
+ELIS.US,D,20250623,000000,25.55,26.33,25.55,26.2284,6257,0
+ELIS.US,D,20250624,000000,26.15,26.15,25.6994,25.6994,4634,0
+ELIS.US,D,20250625,000000,25.7,25.7,25.2691,25.2691,740,0
+ELIS.US,D,20250626,000000,25.16,25.16,25.11,25.1504,1676,0
+ELIS.US,D,20250627,000000,25.52,25.7941,25.52,25.7941,1426,0
+ELIS.US,D,20250702,000000,25.741,25.741,25.735,25.735,748,0
+ELIS.US,D,20250703,000000,25.621,25.7992,25.621,25.69,433,0
+ELIS.US,D,20250707,000000,26.149,26.23,25.9644,25.9644,991,0
+ELIS.US,D,20250708,000000,25.43,25.7778,25.405,25.7778,4475,0
+ELIS.US,D,20250710,000000,25.36,25.3843,25.36,25.3843,344,0
+ELIS.US,D,20250714,000000,25.3124,25.3124,25.1153,25.1153,2124,0
+ELIS.US,D,20250715,000000,24.97,25.9522,24.965,25.9522,2855,0
+ELIS.US,D,20250716,000000,25.692,25.692,25.2132,25.3826,1227,0
+ELIS.US,D,20250717,000000,25.49,26.27,25.49,26.2654,919,0
+ELIS.US,D,20250722,000000,25.75,25.91,25.75,25.8028,241,0
+ELIS.US,D,20250723,000000,25.17,25.17,25.0884,25.0884,857,0
+ELIS.US,D,20250724,000000,24.84,24.88,24.84,24.8666,494,0
+ELIS.US,D,20250725,000000,24.6128,24.8,24.6128,24.67,725,0
+ELIS.US,D,20250728,000000,24.77,24.825,24.7,24.825,1883,0
+ELIS.US,D,20250729,000000,25.9,26.16,25.78,26.145,6236,0
+ELIS.US,D,20250730,000000,25.65,26.3004,25.64,26.3004,1318,0
+ELIS.US,D,20250731,000000,26.579,27.0076,26.3308,27.0076,2490,0
+ELIS.US,D,20250801,000000,26.26,26.428,26.091,26.1833,1042,0
+ELIS.US,D,20250805,000000,26,26.09,26,26.0318,5301,0
+ELIS.US,D,20250806,000000,26.44,26.91,26.44,26.7527,9971,0
+ELIS.US,D,20250807,000000,29.01,30.7,29.01,30.5793,50521,0
+ELIS.US,D,20250808,000000,29.95,31.3034,29.95,31.3034,9389,0
+ELIS.US,D,20250811,000000,31.08,31.08,29.92,30.75,22366,0
+ELIS.US,D,20250812,000000,30.58,30.98,30.31,30.5981,33929,0
+ELIS.US,D,20250813,000000,29.92,29.9328,29.58,29.5922,4121,0
+ELIS.US,D,20250814,000000,29.7,29.75,28.53,28.53,2544,0
+ELIS.US,D,20250815,000000,28.29,28.375,27.64,27.7463,4122,0
+ELIS.US,D,20250818,000000,27.9,27.91,27.73,27.8697,2921,0
+ELIS.US,D,20250819,000000,27.35,27.68,27.35,27.68,5486,0
+ELIS.US,D,20250820,000000,28.1296,28.2795,27.6453,27.6453,2177,0
+ELIS.US,D,20250821,000000,27.4706,27.5053,27.2401,27.5053,1427,0
+ELIS.US,D,20250822,000000,27.165,27.4527,27.11,27.4527,1857,0
+ELIS.US,D,20250825,000000,27.51,28.08,27.51,28.0077,25284,0
+ELIS.US,D,20250826,000000,27.1006,27.3,26.4588,26.4588,9023,0
+ELIS.US,D,20250827,000000,26.4,26.57,26.28,26.5,20143,0
+ELIS.US,D,20250828,000000,26.49,26.7275,26.47,26.5578,5595,0
+ELIS.US,D,20250829,000000,26.501,26.719,26.44,26.5733,6895,0
+ELIS.US,D,20250902,000000,26.61,26.8716,26.5095,26.5095,7076,0
+ELIS.US,D,20250903,000000,26.62,26.62,26.46,26.4697,1516,0
+ELIS.US,D,20250904,000000,26.1907,26.41,26.1907,26.2449,5787,0
+ELIS.US,D,20250905,000000,26.2418,26.89,26.22,26.8159,7334,0
+ELIS.US,D,20250908,000000,26.85,27.059,26.285,26.3721,9145,0
+ELIS.US,D,20250909,000000,26.14,26.14,25.873,25.9691,2478,0
+ELIS.US,D,20250910,000000,25.995,25.995,25.8311,25.8311,1700,0
+ELIS.US,D,20250911,000000,25.68,25.7551,25.67,25.7551,709,0
+ELIS.US,D,20250912,000000,25.75,26.049,25.75,25.8356,3001,0
+ELIS.US,D,20250915,000000,26.04,26.0697,26.04,26.0697,560,0
+ELIS.US,D,20250916,000000,25.92,25.9399,25.37,25.5329,9153,0
+ELIS.US,D,20250917,000000,25.24,25.651,25.24,25.651,3392,0
+ELIS.US,D,20250918,000000,25.41,25.58,25.41,25.58,120,0
+ELIS.US,D,20250919,000000,26.0094,26.0094,25.85,25.9001,1861,0
+ELIS.US,D,20250922,000000,26.12,26.12,25.68,25.8364,617,0
+ELIS.US,D,20250924,000000,26.17,26.229,26.13,26.1371,1675,0
+ELIS.US,D,20250925,000000,26.91,27.16,26.91,27.125,4020,0
+ELIS.US,D,20250926,000000,26.7,26.7421,26.7,26.7421,2753,0
+ELIS.US,D,20250929,000000,26.8,26.81,26.7257,26.7257,4137,0
+ELIS.US,D,20250930,000000,26.45,26.45,25.2872,25.3483,1759,0
+ELIS.US,D,20251001,000000,25.041,25.041,23.1999,23.2761,8335,0
+ELIS.US,D,20251002,000000,23.12,23.5133,23.12,23.4217,3965,0
+ELIS.US,D,20251003,000000,23.3,23.56,22.79,22.8744,3657,0
+ELIS.US,D,20251007,000000,22.751,22.97,22.751,22.773,1180,0
+ELIS.US,D,20251008,000000,22.56,22.74,22.56,22.74,302,0
+ELIS.US,D,20251009,000000,22.46,22.6,22.46,22.5229,2086,0
+ELIS.US,D,20251010,000000,22.36,23.075,22.287,23.075,2674,0
+ELIS.US,D,20251013,000000,23.18,23.5399,23.18,23.495,1207,0
+ELIS.US,D,20251014,000000,23.57,23.83,23.57,23.695,4858,0
+ELIS.US,D,20251015,000000,23.5988,23.5988,23.241,23.2791,718,0
+ELIS.US,D,20251016,000000,23.0301,23.5109,23.0301,23.5109,1964,0
+ELIS.US,D,20251017,000000,24.51,24.51,23.93,23.9641,12167,0
+ELIS.US,D,20251020,000000,23.81,23.995,23.7971,23.7971,1752,0
+ELIS.US,D,20251021,000000,23.83,24.0122,23.78,24.0122,1537,0
+ELIS.US,D,20251022,000000,24.067,24.067,23.7,23.7,2010,0
+ELIS.US,D,20251023,000000,23.4935,23.56,23.4301,23.4567,2041,0
+ELIS.US,D,20251024,000000,23.41,23.41,23.09,23.3009,1233,0
+ELIS.US,D,20251027,000000,23.64,23.64,23.3142,23.3142,1650,0
+ELIS.US,D,20251028,000000,23.29,23.47,23.29,23.4431,1285,0
+ELIS.US,D,20251029,000000,23.3,23.775,23.3,23.7506,2404,0
+ELIS.US,D,20251030,000000,23.46,23.555,22.651,22.8365,8282,0
+ELIS.US,D,20251031,000000,22.99,22.99,22.25,22.2961,3443,0
+ELIS.US,D,20251103,000000,21.53,21.58,21.4,21.4493,2328,0
+ELIS.US,D,20251104,000000,21.65,21.66,21.19,21.2056,3772,0
+ELIS.US,D,20251105,000000,20.9,20.9,20.25,20.7419,6549,0
+ELIS.US,D,20251106,000000,20.89,20.9199,20.35,20.4944,9659,0
+ELIS.US,D,20251107,000000,20.76,21.2388,20.76,20.8406,6623,0
+ELIS.US,D,20251110,000000,19.761,19.9099,19.53,19.8755,24439,0
+ELIS.US,D,20251111,000000,19.72,19.725,19.2296,19.43,12345,0
+ELIS.US,D,20251112,000000,19.25,19.25,18.77,18.8357,6704,0
+ELIS.US,D,20251113,000000,18.6669,18.761,18.56,18.761,6544,0
+ELIS.US,D,20251114,000000,18.765,18.79,18.55,18.7168,6194,0
+ELIS.US,D,20251117,000000,19.1,19.15,18.68,18.7469,5662,0
+ELIS.US,D,20251118,000000,18.611,18.72,18.543,18.5977,3309,0
+ELIS.US,D,20251119,000000,18.399,18.44,18.1851,18.2852,3201,0
+ELIS.US,D,20251120,000000,18.29,18.4062,18.1645,18.3918,23687,0
+ELIS.US,D,20251121,000000,18.48,18.48,18.01,18.1241,22043,0
+ELIS.US,D,20251124,000000,18.1,18.2599,17.8574,17.9588,12828,0
+ELIS.US,D,20251125,000000,17.74,17.74,17.25,17.2711,6995,0
+ELIS.US,D,20251126,000000,17.32,17.4499,17.2501,17.3309,12257,0
+ELIS.US,D,20251128,000000,17.69,17.95,17.69,17.8205,6702,0
+ELIS.US,D,20251201,000000,17.93,18.1101,17.765,18.1101,8975,0
+ELIS.US,D,20251202,000000,18.1,18.3314,17.96,18.3314,13450,0
+ELIS.US,D,20251203,000000,18.2882,18.62,18.25,18.5594,11118,0
+ELIS.US,D,20251204,000000,18.74,18.96,18.74,18.9348,8373,0
+ELIS.US,D,20251205,000000,18.698,19.02,18.6796,19.0025,4573,0
+ELIS.US,D,20251208,000000,19.05,19.36,19.05,19.2473,7557,0
+ELIS.US,D,20251209,000000,19.23,19.52,18.98,19.5089,10990,0
+ELIS.US,D,20251210,000000,19.5767,19.5983,19.1394,19.2952,16948,0
+ELIS.US,D,20251211,000000,19.09,19.39,18.58,19.0271,53005,0
+ELIS.US,D,20251212,000000,18.99,18.99,18.6541,18.6541,6949,0
+ELIS.US,D,20251215,000000,18.2351,18.27,18,18.0337,23160,0
+ELIS.US,D,20251216,000000,18.2836,18.45,18.12,18.1578,7390,0
+ELIS.US,D,20251217,000000,18.279,18.469,18.0971,18.4139,1840,0
+ELIS.US,D,20251218,000000,18.3,18.3,17.938,18.1498,5946,0
+ELIS.US,D,20251219,000000,17.9,17.9294,17.9,17.9294,315,0
+ELIS.US,D,20251222,000000,17.93,17.93,17.84,17.84,1968,0
+ELIS.US,D,20251223,000000,17.1545,17.328,17.1545,17.328,1389,0
+ELIS.US,D,20251224,000000,17.25,17.25,17.2321,17.2321,795,0
+ELIS.US,D,20251226,000000,17.2616,17.2616,17.225,17.225,383,0
+ELIS.US,D,20251229,000000,17.2,17.2,17.17,17.1997,541,0
+ELIS.US,D,20251230,000000,17.23,17.23,17.1827,17.1827,704,0
+ELIS.US,D,20251231,000000,17.2,17.2666,17.2,17.2666,369,0
+ELIS.US,D,20260102,000000,17.2418,17.55,17.2247,17.2247,1683,0
+ELIS.US,D,20260105,000000,17.62,17.8899,17.62,17.844,2337,0
+ELIS.US,D,20260106,000000,17.499,17.6199,17.4449,17.4449,2225,0
+ELIS.US,D,20260107,000000,16.735,16.735,16.63,16.7321,755,0
+ELIS.US,D,20260108,000000,16.64,17.225,16.61,17.0474,4044,0
+ELIS.US,D,20260109,000000,17.03,17.4056,16.88,17.4056,3328,0
+ELIS.US,D,20260112,000000,17.36,17.38,17.11,17.1241,10467,0
+ELIS.US,D,20260113,000000,17.12,17.27,17.04,17.21,9760,0
+ELIS.US,D,20260114,000000,17.32,17.4,17.2699,17.2699,1242,0
+ELIS.US,D,20260115,000000,18.21,18.21,17.89,17.938,43689,0
+ELIS.US,D,20260116,000000,17.86,17.86,17.64,17.8339,1415,0
+ELIS.US,D,20260120,000000,17.95,17.95,17.78,17.8043,1476,0
+ELIS.US,D,20260121,000000,17.68,17.68,17.13,17.132,40806,0
+ELIS.US,D,20260122,000000,17.16,17.16,16.96,17.0051,2526,0
+ELIS.US,D,20260123,000000,17.31,17.39,17.13,17.3777,1306,0
+ELIS.US,D,20260126,000000,17.53,17.53,17.39,17.4147,1743,0
+ELIS.US,D,20260127,000000,17.28,17.87,17.28,17.8234,21441,0
+ELIS.US,D,20260128,000000,18.03,18.4,18.03,18.0637,10500,0
+ELIS.US,D,20260129,000000,17.8218,18.09,17.8218,18.0627,2346,0
+ELIS.US,D,20260130,000000,18.12,18.12,17.7,17.8595,4622,0
+ELIS.US,D,20260202,000000,17.57,17.7502,17.57,17.7502,2169,0
+ELIS.US,D,20260203,000000,18,18.57,17.7803,18.4444,14509,0
+ELIS.US,D,20260204,000000,17.1,17.21,16.4,16.525,69861,0
+ELIS.US,D,20260205,000000,17.15,18,17.13,17.8176,77017,0
+ELIS.US,D,20260206,000000,17.31,17.49,17.15,17.185,12585,0
+ELIS.US,D,20260209,000000,16.73,17.435,16.48,17.418,21979,0
+ELIS.US,D,20260210,000000,17.35,17.7276,17.35,17.7276,3449,0
+ELIS.US,D,20260211,000000,17.73,17.8889,17.6736,17.8889,6846,0
+ELIS.US,D,20260212,000000,17.731,17.755,17.14,17.4948,11056,0
+ELIS.US,D,20260213,000000,17.24,17.4646,17.14,17.4646,7400,0
+ELIS.US,D,20260217,000000,17.34,17.51,17.05,17.51,8282,0
+ELIS.US,D,20260218,000000,17.6304,17.94,17.6304,17.79,15368,0
diff --git a/daily/us/nasdaq etfs/endw.us.txt b/daily/us/nasdaq etfs/endw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eaf6e7d2c7f11ec42c95fd95c9db27fbccc482bc
--- /dev/null
+++ b/daily/us/nasdaq etfs/endw.us.txt	
@@ -0,0 +1,206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENDW.US,D,20250410,000000,24.4,24.4,23.4865,24.1166,1216,0
+ENDW.US,D,20250411,000000,24.32,24.5879,24.16,24.5879,9652,0
+ENDW.US,D,20250414,000000,24.91,24.95,24.58,24.6858,6850,0
+ENDW.US,D,20250415,000000,24.92,24.92,24.7323,24.7323,4634,0
+ENDW.US,D,20250416,000000,24.47,24.59,24.11,24.298,5805,0
+ENDW.US,D,20250417,000000,24.3424,24.3424,24.2978,24.2978,500,0
+ENDW.US,D,20250421,000000,24.0063,24.0126,23.73,23.8584,1029,0
+ENDW.US,D,20250422,000000,24.26,24.3428,24.26,24.3428,112,0
+ENDW.US,D,20250423,000000,24.96,24.96,24.688,24.688,213,0
+ENDW.US,D,20250424,000000,24.98,25.183,24.9799,25.183,301,0
+ENDW.US,D,20250425,000000,25.347,25.3865,25.347,25.3865,502,0
+ENDW.US,D,20250429,000000,25.46,25.6127,25.46,25.6127,9176,0
+ENDW.US,D,20250430,000000,25.31,25.6821,25.31,25.6821,10108,0
+ENDW.US,D,20250501,000000,25.89,25.89,25.7086,25.7086,222,0
+ENDW.US,D,20250502,000000,25.89,26.02,25.89,25.9905,3375,0
+ENDW.US,D,20250505,000000,25.98,26,25.8988,25.8988,1392,0
+ENDW.US,D,20250506,000000,25.78,25.78,25.7348,25.7348,644,0
+ENDW.US,D,20250507,000000,25.77,25.77,25.66,25.7692,4304,0
+ENDW.US,D,20250508,000000,25.89,26.02,25.8899,25.891,2234,0
+ENDW.US,D,20250509,000000,25.94,25.94,25.875,25.875,1003,0
+ENDW.US,D,20250512,000000,26.52,26.5346,26.52,26.5346,158,0
+ENDW.US,D,20250513,000000,26.87,26.8709,26.87,26.8709,272,0
+ENDW.US,D,20250514,000000,26.91,26.92,26.8738,26.8738,1826,0
+ENDW.US,D,20250515,000000,27.05,27.05,27.011,27.011,195,0
+ENDW.US,D,20250519,000000,27.15,27.19,27.15,27.1846,912,0
+ENDW.US,D,20250520,000000,27.16,27.18,27.1,27.1455,1186,0
+ENDW.US,D,20250521,000000,27.05,27.05,26.7707,26.7707,1043,0
+ENDW.US,D,20250523,000000,26.72,26.75,26.7174,26.7174,2509,0
+ENDW.US,D,20250527,000000,27.11,27.1415,27.11,27.1415,152,0
+ENDW.US,D,20250528,000000,27.0601,27.0601,27.0082,27.0082,2368,0
+ENDW.US,D,20250530,000000,27.009,27.11,27.009,27.0987,989,0
+ENDW.US,D,20250602,000000,27.04,27.19,27.04,27.1864,923,0
+ENDW.US,D,20250603,000000,27.15,27.34,27.15,27.3357,2302,0
+ENDW.US,D,20250605,000000,27.3775,27.39,27.1714,27.1714,1856,0
+ENDW.US,D,20250606,000000,27.39,27.39,27.3095,27.3095,1721,0
+ENDW.US,D,20250609,000000,27.2584,27.37,27.2584,27.3084,1919,0
+ENDW.US,D,20250611,000000,27.58,27.58,27.4172,27.4172,619,0
+ENDW.US,D,20250612,000000,27.5,27.536,27.49,27.536,4459,0
+ENDW.US,D,20250616,000000,27.5,27.5,27.4127,27.4127,366,0
+ENDW.US,D,20250617,000000,27.3,27.3,27.2633,27.2633,658,0
+ENDW.US,D,20250618,000000,27.35,27.35,27.2491,27.2491,2323,0
+ENDW.US,D,20250620,000000,27.24,27.24,27.0898,27.0898,1536,0
+ENDW.US,D,20250623,000000,27.11,27.3974,27.11,27.3974,4080,0
+ENDW.US,D,20250624,000000,27.55,27.65,27.55,27.623,8503,0
+ENDW.US,D,20250625,000000,27.64,27.66,27.5894,27.5894,2325,0
+ENDW.US,D,20250626,000000,27.75,27.8,27.75,27.7932,13438,0
+ENDW.US,D,20250627,000000,27.81,27.8999,27.71,27.8105,2276,0
+ENDW.US,D,20250630,000000,27.965,27.9997,27.965,27.9997,872,0
+ENDW.US,D,20250701,000000,27.94,27.95,27.8433,27.8973,2875,0
+ENDW.US,D,20250702,000000,27.9,28.02,27.9,28.02,8375,0
+ENDW.US,D,20250703,000000,28.2276,28.2892,28.2276,28.2743,852,0
+ENDW.US,D,20250707,000000,28.38,28.38,28.06,28.0917,2091,0
+ENDW.US,D,20250708,000000,28.09,28.09,28.06,28.06,7978,0
+ENDW.US,D,20250709,000000,28.26,28.315,28.18,28.315,1275,0
+ENDW.US,D,20250710,000000,28.335,28.4,28.26,28.325,7796,0
+ENDW.US,D,20250711,000000,28.22,28.22,28.2056,28.2056,1407,0
+ENDW.US,D,20250714,000000,28.24,28.2952,28.24,28.2952,505,0
+ENDW.US,D,20250715,000000,28.39,28.39,28.2104,28.2104,1573,0
+ENDW.US,D,20250716,000000,28.24,28.355,28.24,28.355,267,0
+ENDW.US,D,20250717,000000,28.5395,28.5791,28.5395,28.5791,577,0
+ENDW.US,D,20250718,000000,28.68,28.68,28.586,28.59,2008,0
+ENDW.US,D,20250721,000000,28.74,28.79,28.64,28.6871,11053,0
+ENDW.US,D,20250722,000000,28.7,28.73,28.67,28.6966,3517,0
+ENDW.US,D,20250723,000000,28.77,28.89,28.7612,28.89,7399,0
+ENDW.US,D,20250724,000000,28.89,28.92,28.8715,28.8715,7383,0
+ENDW.US,D,20250725,000000,29.03,29.06,29.0108,29.0108,320,0
+ENDW.US,D,20250728,000000,29.01,29.01,28.9538,28.955,901,0
+ENDW.US,D,20250729,000000,29.06,29.06,28.9904,28.9904,543,0
+ENDW.US,D,20250730,000000,28.881,28.99,28.7605,28.8318,1962,0
+ENDW.US,D,20250731,000000,28.96,28.97,28.6542,28.6542,2531,0
+ENDW.US,D,20250801,000000,28.3467,28.44,28.3398,28.3658,3529,0
+ENDW.US,D,20250804,000000,28.599,28.78,28.599,28.78,321,0
+ENDW.US,D,20250805,000000,28.85,28.85,28.62,28.6472,9529,0
+ENDW.US,D,20250806,000000,28.72,28.88,28.72,28.857,2656,0
+ENDW.US,D,20250807,000000,28.78,28.87,28.76,28.87,1165,0
+ENDW.US,D,20250808,000000,28.99,28.99,28.87,28.9102,16193,0
+ENDW.US,D,20250811,000000,28.949,28.97,28.8,28.8124,2029,0
+ENDW.US,D,20250812,000000,28.9,29.205,28.9,29.205,213,0
+ENDW.US,D,20250813,000000,29.29,29.3048,29.2192,29.3048,2598,0
+ENDW.US,D,20250814,000000,29.2,29.24,29.19,29.219,793,0
+ENDW.US,D,20250815,000000,29.15,29.1722,29.15,29.1722,112,0
+ENDW.US,D,20250818,000000,29.14,29.2023,29.13,29.2023,24939,0
+ENDW.US,D,20250819,000000,29.04,29.04,28.9744,28.9909,1913,0
+ENDW.US,D,20250820,000000,28.79,28.9743,28.79,28.9743,11249,0
+ENDW.US,D,20250821,000000,28.56,28.95,28.56,28.8971,13606,0
+ENDW.US,D,20250822,000000,29.32,29.459,29.32,29.3519,5367,0
+ENDW.US,D,20250826,000000,29.2418,29.3406,29.2418,29.3406,1012,0
+ENDW.US,D,20250827,000000,29.4401,29.58,29.44,29.5528,2566,0
+ENDW.US,D,20250828,000000,29.62,29.7,29.586,29.6819,13144,0
+ENDW.US,D,20250829,000000,29.54,29.56,29.48,29.5277,8115,0
+ENDW.US,D,20250902,000000,29.33,29.42,29.2273,29.3909,13736,0
+ENDW.US,D,20250903,000000,29.48,29.48,29.4099,29.45,4673,0
+ENDW.US,D,20250904,000000,29.5164,29.67,29.5164,29.665,6608,0
+ENDW.US,D,20250905,000000,29.84,29.84,29.7011,29.7689,10699,0
+ENDW.US,D,20250908,000000,29.89,29.915,29.8401,29.9117,2021,0
+ENDW.US,D,20250909,000000,29.88,29.9029,29.841,29.9029,3327,0
+ENDW.US,D,20250910,000000,30.03,30.06,29.91,29.9845,14120,0
+ENDW.US,D,20250911,000000,30.195,30.27,30.195,30.25,7999,0
+ENDW.US,D,20250912,000000,30.17,30.215,30.13,30.1921,10499,0
+ENDW.US,D,20250915,000000,30.3195,30.381,30.3195,30.3452,1891,0
+ENDW.US,D,20250916,000000,30.31,30.3258,30.31,30.3238,1478,0
+ENDW.US,D,20250917,000000,30.36,30.36,30.215,30.215,891,0
+ENDW.US,D,20250918,000000,30.3,30.315,30.27,30.315,3674,0
+ENDW.US,D,20250919,000000,30.27,30.335,30.27,30.335,884,0
+ENDW.US,D,20250922,000000,30.36,30.41,30.36,30.3945,4959,0
+ENDW.US,D,20250923,000000,30.43,30.4301,30.3359,30.3359,293,0
+ENDW.US,D,20250924,000000,30.2559,30.28,30.2485,30.2513,2357,0
+ENDW.US,D,20250925,000000,30.11,30.11,30.01,30.0702,5260,0
+ENDW.US,D,20250926,000000,30.18,30.215,30.18,30.2145,5742,0
+ENDW.US,D,20250929,000000,30.48,30.48,30.11,30.124,6771,0
+ENDW.US,D,20250930,000000,30.16,30.2076,30.03,30.1582,19674,0
+ENDW.US,D,20251001,000000,30.24,30.31,30.2,30.31,2650,0
+ENDW.US,D,20251002,000000,30.31,30.32,30.3,30.32,465,0
+ENDW.US,D,20251003,000000,30.48,30.48,30.29,30.3209,5021,0
+ENDW.US,D,20251006,000000,30.2,30.43,30.2,30.39,1679,0
+ENDW.US,D,20251007,000000,30.28,30.28,30.2,30.246,1358,0
+ENDW.US,D,20251008,000000,30.3405,30.41,30.34,30.4,1470,0
+ENDW.US,D,20251009,000000,30.33,30.33,30.21,30.29,412,0
+ENDW.US,D,20251010,000000,30.09,30.09,29.6886,29.6928,2042,0
+ENDW.US,D,20251013,000000,30.045,30.16,30.025,30.1148,4803,0
+ENDW.US,D,20251014,000000,29.815,30.18,29.815,30.1347,4094,0
+ENDW.US,D,20251015,000000,30.63,30.63,30.18,30.2796,1159,0
+ENDW.US,D,20251016,000000,30.3,30.4,30.1922,30.1922,758,0
+ENDW.US,D,20251017,000000,30.15,30.1939,30.15,30.1939,217,0
+ENDW.US,D,20251020,000000,30.3964,30.4741,30.3964,30.4741,460,0
+ENDW.US,D,20251021,000000,30.3,30.49,30.3,30.3875,8820,0
+ENDW.US,D,20251022,000000,30.4004,30.4004,30.3158,30.3158,950,0
+ENDW.US,D,20251024,000000,30.65,30.6815,30.6206,30.6206,684,0
+ENDW.US,D,20251027,000000,30.76,30.8,30.7,30.8,2530,0
+ENDW.US,D,20251028,000000,30.78,30.7987,30.73,30.7987,3709,0
+ENDW.US,D,20251029,000000,30.86,30.8956,30.7,30.71,1336,0
+ENDW.US,D,20251030,000000,30.75,30.75,30.6469,30.6469,982,0
+ENDW.US,D,20251031,000000,30.57,30.6809,30.57,30.6809,2249,0
+ENDW.US,D,20251103,000000,30.7055,30.71,30.6624,30.71,3445,0
+ENDW.US,D,20251104,000000,30.551,30.57,30.4155,30.4155,1455,0
+ENDW.US,D,20251105,000000,30.1,30.6013,30.1,30.6013,1095,0
+ENDW.US,D,20251106,000000,30.69,30.69,30.4566,30.4825,2885,0
+ENDW.US,D,20251107,000000,30.4852,30.541,30.4852,30.541,632,0
+ENDW.US,D,20251110,000000,30.83,30.9793,30.83,30.9446,1163,0
+ENDW.US,D,20251111,000000,30.97,31.0399,30.9326,31.007,1607,0
+ENDW.US,D,20251112,000000,31.13,31.14,31.0711,31.0711,3448,0
+ENDW.US,D,20251113,000000,30.98,30.99,30.6287,30.6287,1313,0
+ENDW.US,D,20251114,000000,30.66,30.66,30.5814,30.5814,3825,0
+ENDW.US,D,20251117,000000,30.65,30.65,30.3354,30.3354,2314,0
+ENDW.US,D,20251118,000000,30.22,30.37,30.22,30.2637,914,0
+ENDW.US,D,20251119,000000,30.25,30.4,30.22,30.251,2397,0
+ENDW.US,D,20251120,000000,30.1555,30.1555,29.9301,29.9301,460,0
+ENDW.US,D,20251121,000000,30,30.1534,29.99,30.1534,1552,0
+ENDW.US,D,20251124,000000,30.25,30.4096,30.25,30.4096,3244,0
+ENDW.US,D,20251125,000000,30.575,30.73,30.575,30.6981,2844,0
+ENDW.US,D,20251128,000000,31,31.0665,31,31.0665,2429,0
+ENDW.US,D,20251201,000000,30.98,30.98,30.8746,30.8746,1908,0
+ENDW.US,D,20251202,000000,30.976,30.9817,30.976,30.9817,585,0
+ENDW.US,D,20251203,000000,31.105,31.1905,31.105,31.1905,293,0
+ENDW.US,D,20251204,000000,31.23,31.23,31.145,31.1555,1965,0
+ENDW.US,D,20251205,000000,31.82,31.82,31.1561,31.1561,3921,0
+ENDW.US,D,20251208,000000,31.12,31.12,31.02,31.0409,1113,0
+ENDW.US,D,20251209,000000,31,31.105,30.9845,30.9845,1494,0
+ENDW.US,D,20251210,000000,31.042,31.34,31.042,31.259,9731,0
+ENDW.US,D,20251211,000000,31.3,31.46,31.3,31.4251,1489,0
+ENDW.US,D,20251212,000000,31.39,31.39,31.1592,31.1876,3041,0
+ENDW.US,D,20251215,000000,31.31,31.31,31.22,31.2323,15435,0
+ENDW.US,D,20251216,000000,31.26,31.26,31.04,31.0795,4411,0
+ENDW.US,D,20251217,000000,31,31.03,30.9,30.9304,14768,0
+ENDW.US,D,20251218,000000,31.14,31.1401,31.09,31.09,1730,0
+ENDW.US,D,20251219,000000,31.22,31.28,31.22,31.2399,3399,0
+ENDW.US,D,20251222,000000,31.3926,31.395,31.34,31.395,1430,0
+ENDW.US,D,20251223,000000,31.4,31.4904,31.4,31.4904,9866,0
+ENDW.US,D,20251224,000000,31.5899,31.6384,31.5899,31.5948,3032,0
+ENDW.US,D,20251226,000000,31.616,31.6304,31.616,31.6304,1077,0
+ENDW.US,D,20251229,000000,31.6099,31.6099,31.43,31.4848,7211,0
+ENDW.US,D,20251230,000000,30.91,31.47,30.91,31.1155,1500,0
+ENDW.US,D,20251231,000000,31.07,31.07,30.9343,30.9343,2449,0
+ENDW.US,D,20260102,000000,31.1,31.12,31.009,31.0881,6144,0
+ENDW.US,D,20260105,000000,31.2699,31.43,31.258,31.3896,6726,0
+ENDW.US,D,20260106,000000,31.44,31.61,31.42,31.595,7515,0
+ENDW.US,D,20260107,000000,31.54,31.54,31.47,31.47,8395,0
+ENDW.US,D,20260108,000000,31.4,31.575,31.4,31.5261,6213,0
+ENDW.US,D,20260109,000000,31.726,31.74,31.6848,31.6848,4447,0
+ENDW.US,D,20260112,000000,31.7,31.8738,31.7,31.8738,10918,0
+ENDW.US,D,20260113,000000,31.77,31.82,31.74,31.7834,2241,0
+ENDW.US,D,20260114,000000,31.77,31.83,31.76,31.8239,2030,0
+ENDW.US,D,20260115,000000,31.87,32,31.87,31.93,1681,0
+ENDW.US,D,20260116,000000,31.92,31.93,31.83,31.8583,5399,0
+ENDW.US,D,20260120,000000,31.65,31.74,31.52,31.536,4440,0
+ENDW.US,D,20260121,000000,31.88,32.01,31.79,31.9745,6064,0
+ENDW.US,D,20260122,000000,32.11,32.24,32.11,32.155,3094,0
+ENDW.US,D,20260123,000000,32.168,32.1985,32.16,32.1985,4824,0
+ENDW.US,D,20260126,000000,32.64,32.64,32.37,32.37,6113,0
+ENDW.US,D,20260127,000000,32.53,32.61,32.5299,32.61,7880,0
+ENDW.US,D,20260128,000000,32.98,33.085,32.57,32.6279,13426,0
+ENDW.US,D,20260129,000000,33.34,33.34,32.21,32.7466,36305,0
+ENDW.US,D,20260130,000000,32.51,32.51,32.11,32.1936,5181,0
+ENDW.US,D,20260202,000000,32.78,32.78,32.0625,32.2003,12680,0
+ENDW.US,D,20260203,000000,32.37,32.46,32.18,32.45,9250,0
+ENDW.US,D,20260204,000000,32.65,32.69,32.3664,32.5207,7826,0
+ENDW.US,D,20260205,000000,32.48,32.48,32.16,32.1719,3848,0
+ENDW.US,D,20260206,000000,32.57,32.8047,32.56,32.8047,8614,0
+ENDW.US,D,20260209,000000,32.92,33.1,32.92,33.0648,8547,0
+ENDW.US,D,20260210,000000,33.09,33.1699,33.07,33.073,16793,0
+ENDW.US,D,20260211,000000,33.18,33.22,33.01,33.2,21288,0
+ENDW.US,D,20260212,000000,33.35,33.35,32.76,32.7947,13857,0
+ENDW.US,D,20260213,000000,32.39,33.02,32.39,32.948,7469,0
+ENDW.US,D,20260217,000000,32.99,32.99,32.64,32.8826,7688,0
+ENDW.US,D,20260218,000000,33.32,33.32,33.0299,33.075,10181,0
diff --git a/daily/us/nasdaq etfs/enzl.us.txt b/daily/us/nasdaq etfs/enzl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cfab00d3c0e63cab008914f6fba16774b46be1dc
--- /dev/null
+++ b/daily/us/nasdaq etfs/enzl.us.txt	
@@ -0,0 +1,3885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENZL.US,D,20100908,000000,18.7302,18.8735,18.7223,18.7974,322362.08584436,0
+ENZL.US,D,20100909,000000,18.9921,18.9921,18.7489,18.826,177245.73313109,0
+ENZL.US,D,20100910,000000,18.9022,18.9022,18.8043,18.8735,30174.910551082,0
+ENZL.US,D,20100913,000000,19.1582,19.1799,19.0129,19.1671,330581.58256649,0
+ENZL.US,D,20100914,000000,19.084,19.4162,19.0475,19.3183,105526.1983477,0
+ENZL.US,D,20100915,000000,19.1236,19.1305,18.998,19.0989,170899.77584642,0
+ENZL.US,D,20100916,000000,18.9289,18.9289,18.7924,18.8666,178569.95727992,0
+ENZL.US,D,20100917,000000,18.9368,18.9852,18.9081,18.9575,14517.907379596,0
+ENZL.US,D,20100920,000000,19.1987,19.3124,19.0989,19.2719,170784.44998472,0
+ENZL.US,D,20100921,000000,19.2719,19.4923,19.1928,19.3539,225867.72340253,0
+ENZL.US,D,20100922,000000,19.3381,19.5902,19.3183,19.428,89993.625711202,0
+ENZL.US,D,20100923,000000,19.0989,19.2778,19.084,19.1038,97340.085427642,0
+ENZL.US,D,20100924,000000,19.2906,19.3381,19.2719,19.3252,18720.219919129,0
+ENZL.US,D,20100927,000000,19.5526,19.5526,19.2906,19.3608,12655.495876158,0
+ENZL.US,D,20100928,000000,19.2906,19.5061,19.2234,19.5002,13570.009726841,0
+ENZL.US,D,20100929,000000,19.2906,19.347,19.2551,19.2956,11234.155212209,0
+ENZL.US,D,20100930,000000,19.2234,19.2234,18.8419,18.9289,37427.288643503,0
+ENZL.US,D,20101001,000000,19.4014,20.5757,19.3806,19.5813,41270.472403177,0
+ENZL.US,D,20101004,000000,19.5467,19.5743,19.3183,19.3806,29101.570732969,0
+ENZL.US,D,20101005,000000,19.8037,19.8452,19.5902,19.8116,29576.025374529,0
+ENZL.US,D,20101006,000000,19.9747,19.9747,19.1236,19.8037,43030.709239669,0
+ENZL.US,D,20101007,000000,19.9371,19.9371,19.5467,19.6505,29046.942693215,0
+ENZL.US,D,20101008,000000,19.7048,19.8679,19.6722,19.8521,36497.600337332,0
+ENZL.US,D,20101011,000000,19.9144,19.9144,19.7276,19.7355,24090.965531161,0
+ENZL.US,D,20101012,000000,19.7276,19.9144,19.7206,19.9144,22487.531401368,0
+ENZL.US,D,20101013,000000,20.0202,20.207,19.9836,20.1091,18911.418058265,0
+ENZL.US,D,20101014,000000,20.1585,20.1635,20.0043,20.0735,99836.789170436,0
+ENZL.US,D,20101015,000000,20.0884,20.0884,19.9015,19.9925,28677.697609698,0
+ENZL.US,D,20101018,000000,20.0676,20.2841,20.0676,20.2416,17117.797419702,0
+ENZL.US,D,20101019,000000,19.6949,19.7137,19.5002,19.5002,21587.180375806,0
+ENZL.US,D,20101020,000000,19.5338,19.9638,19.5338,19.8946,32552.241910712,0
+ENZL.US,D,20101021,000000,19.8333,20.0123,19.6317,19.7355,30389.376188632,0
+ENZL.US,D,20101022,000000,20.0202,20.0202,19.8452,19.8867,3813.846479066,0
+ENZL.US,D,20101025,000000,20.1635,20.3394,20.1437,20.1704,42318.521462146,0
+ENZL.US,D,20101026,000000,19.8452,19.8867,19.776,19.86,32925.533515693,0
+ENZL.US,D,20101027,000000,19.7276,19.7276,19.5397,19.6722,15419.270035524,0
+ENZL.US,D,20101028,000000,20.0538,20.0884,19.9984,20.0281,51994.765911023,0
+ENZL.US,D,20101029,000000,20.3731,20.4422,20.3325,20.4067,23226.021568402,0
+ENZL.US,D,20101101,000000,20.5826,20.5826,20.2772,20.2772,8520.9625711334,0
+ENZL.US,D,20101102,000000,20.7685,20.8386,20.7536,20.7892,14842.640727018,0
+ENZL.US,D,20101103,000000,20.8881,21.0265,20.7605,21.0185,43108.604777835,0
+ENZL.US,D,20101104,000000,21.6492,21.6492,21.5593,21.6146,30027.212517676,0
+ENZL.US,D,20101105,000000,21.4288,21.4911,21.2469,21.4752,27484.98540842,0
+ENZL.US,D,20101108,000000,21.1154,21.1777,20.9553,21.1372,52667.50010428,0
+ENZL.US,D,20101109,000000,21.3853,21.3853,20.7536,20.7536,42210.277013005,0
+ENZL.US,D,20101110,000000,21.1994,21.2548,20.9484,21.2548,30394.434340461,0
+ENZL.US,D,20101111,000000,21.0729,21.0729,20.9019,20.977,101051.75723976,0
+ENZL.US,D,20101112,000000,20.8525,20.9118,20.6034,20.7487,24854.74645734,0
+ENZL.US,D,20101115,000000,21.0403,21.0808,20.8238,20.8574,35363.562697271,0
+ENZL.US,D,20101116,000000,20.7141,20.7141,20.3889,20.4897,54642.202578321,0
+ENZL.US,D,20101117,000000,20.4848,20.5935,20.4502,20.4986,33945.256924419,0
+ENZL.US,D,20101118,000000,20.7339,20.8149,20.7082,20.809,11531.574539754,0
+ENZL.US,D,20101119,000000,20.5599,20.6933,20.4848,20.6933,14784.977796167,0
+ENZL.US,D,20101122,000000,20.5381,20.6864,20.4422,20.6864,18320.625924638,0
+ENZL.US,D,20101123,000000,20.207,20.2198,19.9015,19.9223,38743.419749408,0
+ENZL.US,D,20101124,000000,20.1289,20.3938,20.0824,20.3325,52581.511523187,0
+ENZL.US,D,20101126,000000,19.9075,19.9223,19.8333,19.8333,26362.075702382,0
+ENZL.US,D,20101129,000000,19.776,19.9015,19.6228,19.9015,18664.58024901,0
+ENZL.US,D,20101130,000000,19.6317,19.8116,19.6317,19.7276,10447.106787617,0
+ENZL.US,D,20101201,000000,19.8946,20.0676,19.8452,20.0538,12494.646647996,0
+ENZL.US,D,20101202,000000,19.8333,20.2337,19.8333,20.207,18591.742862672,0
+ENZL.US,D,20101203,000000,20.1585,20.4699,20.1585,20.4146,25402.038485238,0
+ENZL.US,D,20101206,000000,20.296,20.3464,20.2505,20.3464,13177.497144911,0
+ENZL.US,D,20101207,000000,20.4146,20.4986,20.1872,20.1941,23194.661027062,0
+ENZL.US,D,20101208,000000,20.1091,20.1091,19.9292,19.9569,97975.389297364,0
+ENZL.US,D,20101209,000000,19.8867,19.8867,19.7543,19.8798,72100.919431298,0
+ENZL.US,D,20101210,000000,19.8254,19.8254,19.7483,19.7631,22753.590187574,0
+ENZL.US,D,20101213,000000,19.9984,20.1635,19.9984,20.0459,26384.33157043,0
+ENZL.US,D,20101214,000000,20.0043,20.0202,19.8867,19.8946,19281.674772148,0
+ENZL.US,D,20101215,000000,19.6643,19.8116,19.5585,19.5585,12574.565446894,0
+ENZL.US,D,20101216,000000,19.5526,19.6396,19.4557,19.6159,20233.618946366,0
+ENZL.US,D,20101217,000000,19.7048,19.7631,19.6505,19.7424,13063.182913575,0
+ENZL.US,D,20101220,000000,19.9144,19.9371,19.8254,19.9223,37870.382743723,0
+ENZL.US,D,20101221,000000,19.6228,19.6317,19.5684,19.5971,25411.14315853,0
+ENZL.US,D,20101222,000000,19.5971,19.6089,19.5397,19.5971,19541.663776159,0
+ENZL.US,D,20101223,000000,19.686,19.776,19.6505,19.7206,20927.597377305,0
+ENZL.US,D,20101227,000000,19.7355,19.776,19.6505,19.7711,13573.044617939,0
+ENZL.US,D,20101228,000000,19.8798,19.9925,19.8521,19.9925,13072.287586868,0
+ENZL.US,D,20101229,000000,20.0399,20.2248,20.0399,20.2248,8969.1148231828,0
+ENZL.US,D,20101230,000000,20.2772,20.3523,20.207,20.291,9321.1621904812,0
+ENZL.US,D,20101231,000000,20.2683,20.4146,20.2416,20.3889,16468.330724858,0
+ENZL.US,D,20110103,000000,20.4373,20.4897,20.3464,20.4146,32988.254598372,0
+ENZL.US,D,20110104,000000,20.1585,20.2198,20.0399,20.116,26986.251638081,0
+ENZL.US,D,20110105,000000,20.0202,20.1872,20.0202,20.123,255871.66842179,0
+ENZL.US,D,20110106,000000,20.123,20.123,19.86,19.9075,35366.597588368,0
+ENZL.US,D,20110107,000000,20.0043,20.0043,19.6643,19.8798,54135.375765055,0
+ENZL.US,D,20110110,000000,19.776,19.9747,19.7483,19.9371,108401.2518473,0
+ENZL.US,D,20110111,000000,19.8867,20.0123,19.8798,20.0043,33475.860434688,0
+ENZL.US,D,20110112,000000,19.9836,20.1585,19.9747,20.1585,15069.245928957,0
+ENZL.US,D,20110113,000000,20.4778,20.5263,20.3731,20.3731,21513.331359103,0
+ENZL.US,D,20110114,000000,20.4146,20.4986,20.3464,20.4373,24190.10530701,0
+ENZL.US,D,20110118,000000,20.3889,20.4146,20.3019,20.3523,21139.028123757,0
+ENZL.US,D,20110119,000000,20.3988,20.4373,20.116,20.1437,38365.069992599,0
+ENZL.US,D,20110120,000000,19.9144,19.9292,19.7048,19.9292,15430.397969547,0
+ENZL.US,D,20110121,000000,20.1091,20.1091,20.0202,20.0824,10906.38697369,0
+ENZL.US,D,20110124,000000,20.0735,20.2772,20.0735,20.2129,27173.403255754,0
+ENZL.US,D,20110125,000000,20.1872,20.3098,20.1437,20.3098,18995.383378627,0
+ENZL.US,D,20110126,000000,20.2772,20.5035,20.2614,20.5035,14991.35039079,0
+ENZL.US,D,20110127,000000,20.4067,20.5035,20.381,20.4422,9797.640092773,0
+ENZL.US,D,20110128,000000,20.6291,20.6291,20.2772,20.3157,42101.020933499,0
+ENZL.US,D,20110131,000000,20.3325,20.4699,20.291,20.4205,21202.760836802,0
+ENZL.US,D,20110201,000000,20.4699,20.7536,20.4699,20.7487,54820.249522702,0
+ENZL.US,D,20110202,000000,20.6291,20.6429,20.5203,20.5757,22045.448931514,0
+ENZL.US,D,20110203,000000,20.207,20.4422,20.207,20.4284,14369.197715823,0
+ENZL.US,D,20110204,000000,20.5451,20.5678,20.3464,20.4581,10409.676464082,0
+ENZL.US,D,20110207,000000,20.6162,20.725,20.6103,20.6508,14557.360963862,0
+ENZL.US,D,20110208,000000,20.5381,20.7823,20.5381,20.7082,10731.374920406,0
+ENZL.US,D,20110209,000000,20.5678,20.6508,20.5035,20.5203,11279.67857867,0
+ENZL.US,D,20110210,000000,20.2129,20.3325,20.1635,20.202,14578.605201544,0
+ENZL.US,D,20110211,000000,19.9836,20.207,19.951,20.207,20424.817085502,0
+ENZL.US,D,20110214,000000,20.0824,20.1437,20.0538,20.0953,51579.997461045,0
+ENZL.US,D,20110215,000000,20.0459,20.1002,19.9836,20.0399,20681.771198415,0
+ENZL.US,D,20110216,000000,19.9984,20.1437,19.951,20.1437,9608.4652143684,0
+ENZL.US,D,20110218,000000,20.464,20.5757,20.464,20.464,7951.414675188,0
+ENZL.US,D,20110222,000000,19.776,19.9144,19.6317,19.6445,33843.082257473,0
+ENZL.US,D,20110223,000000,19.6989,19.7711,19.5971,19.7137,60134.343834249,0
+ENZL.US,D,20110224,000000,19.7888,19.8116,19.5971,19.7543,27692.369633409,0
+ENZL.US,D,20110225,000000,19.8037,19.9144,19.7968,19.8946,16424.830619129,0
+ENZL.US,D,20110228,000000,19.8867,19.9836,19.8867,19.944,47136.916894451,0
+ENZL.US,D,20110301,000000,19.9836,19.9836,19.776,19.776,63433.270457123,0
+ENZL.US,D,20110302,000000,19.7968,19.9569,19.7849,19.9075,55435.320785108,0
+ENZL.US,D,20110303,000000,20.033,20.0735,19.9569,20.0281,73721.551277309,0
+ENZL.US,D,20110304,000000,19.944,19.944,19.7048,19.8333,118136.17085739,0
+ENZL.US,D,20110307,000000,20.0399,20.0399,19.7424,19.8333,30276.073587662,0
+ENZL.US,D,20110308,000000,19.7543,19.9836,19.7424,19.9292,50090.877562587,0
+ENZL.US,D,20110309,000000,19.8452,19.8867,19.7631,19.8037,37951.313172987,0
+ENZL.US,D,20110310,000000,19.5279,19.6505,19.4765,19.5526,82100.885597231,0
+ENZL.US,D,20110311,000000,19.5397,19.8867,19.5397,19.8116,266533.24084696,0
+ENZL.US,D,20110314,000000,19.3737,19.5526,19.3312,19.5279,73909.714525348,0
+ENZL.US,D,20110315,000000,18.7924,19.2412,18.7638,19.2145,123335.9509376,0
+ENZL.US,D,20110316,000000,19.0989,19.1038,18.6521,18.7924,121178.14336735,0
+ENZL.US,D,20110317,000000,18.9575,18.9793,18.7766,18.8478,57529.395642314,0
+ENZL.US,D,20110318,000000,19.0198,19.1582,19.0198,19.1167,24212.361175057,0
+ENZL.US,D,20110321,000000,19.3954,19.4557,19.347,19.3954,37603.312327152,0
+ENZL.US,D,20110322,000000,19.603,19.603,19.4557,19.5338,13687.358849274,0
+ENZL.US,D,20110323,000000,19.4478,19.776,19.4478,19.7711,24426.826812607,0
+ENZL.US,D,20110324,000000,19.9638,20.1526,19.9223,20.1091,92366.910549369,0
+ENZL.US,D,20110325,000000,20.0824,20.1783,20.0043,20.0399,88459.994076649,0
+ENZL.US,D,20110328,000000,20.1585,20.3098,20.123,20.1704,35029.724676557,0
+ENZL.US,D,20110329,000000,20.1872,20.5035,20.1872,20.5035,21355.517022038,0
+ENZL.US,D,20110330,000000,20.4848,20.6508,20.4848,20.6291,18231.602452448,0
+ENZL.US,D,20110331,000000,20.6291,20.7892,20.6291,20.6864,73158.073163559,0
+ENZL.US,D,20110401,000000,20.804,20.977,20.7605,20.9019,88145.377032886,0
+ENZL.US,D,20110404,000000,20.8386,20.9691,20.7892,20.9207,276317.72974498,0
+ENZL.US,D,20110405,000000,20.8881,21.0868,20.8881,20.983,20225.525903439,0
+ENZL.US,D,20110406,000000,21.0729,21.2271,21.0591,21.1559,25870.423344603,0
+ENZL.US,D,20110407,000000,21.0937,21.1846,20.9207,21.065,56063.54324227,0
+ENZL.US,D,20110408,000000,21.1846,21.2973,21.0057,21.0185,42424.742650555,0
+ENZL.US,D,20110411,000000,21.2756,21.3092,21.0937,21.151,36835.48487951,0
+ENZL.US,D,20110412,000000,21.2548,21.2548,21.1154,21.1777,30341.829561439,0
+ENZL.US,D,20110413,000000,21.4209,21.4683,21.2805,21.322,16166.86487585,0
+ENZL.US,D,20110414,000000,21.2548,21.499,21.24,21.4752,41291.716640859,0
+ENZL.US,D,20110415,000000,21.6225,21.7609,21.5395,21.7402,174521.41255599,0
+ENZL.US,D,20110418,000000,21.0729,21.4001,20.977,21.2805,131223.63289975,0
+ENZL.US,D,20110419,000000,21.3448,21.3448,21.2123,21.3052,23251.312327547,0
+ENZL.US,D,20110420,000000,21.671,21.8924,21.671,21.7678,33248.243602383,0
+ENZL.US,D,20110421,000000,21.9131,21.9922,21.8716,21.9764,26283.16853385,0
+ENZL.US,D,20110425,000000,21.9833,21.9833,21.7965,21.8657,18220.474518424,0
+ENZL.US,D,20110426,000000,22.0179,22.1978,21.9833,22.1761,38319.546626138,0
+ENZL.US,D,20110427,000000,22.2255,22.2809,21.9566,22.268,59083.259884183,0
+ENZL.US,D,20110428,000000,22.0723,22.1632,21.9201,22.1632,18439.998307802,0
+ENZL.US,D,20110429,000000,22.2334,22.5112,22.2334,22.4529,23998.907167873,0
+ENZL.US,D,20110502,000000,22.0812,22.3095,22.0812,22.1079,114560.05751429,0
+ENZL.US,D,20110503,000000,21.8865,22.0179,21.7115,21.7965,70444.880522483,0
+ENZL.US,D,20110504,000000,21.8716,21.9566,21.499,21.6789,82133.257768936,0
+ENZL.US,D,20110505,000000,21.4752,21.6225,21.3359,21.4288,29637.734826843,0
+ENZL.US,D,20110506,000000,22.0654,22.1484,21.7748,21.8598,37842.057093481,0
+ENZL.US,D,20110509,000000,21.9201,22.0525,21.8093,22.0466,7591.2742649632,0
+ENZL.US,D,20110510,000000,22.0466,22.2542,22.0288,22.2542,20587.689574396,0
+ENZL.US,D,20110511,000000,22.2334,22.2334,21.9072,21.9566,33362.557833718,0
+ENZL.US,D,20110512,000000,22.094,22.3856,21.9566,22.2809,26455.145696036,0
+ENZL.US,D,20110513,000000,22.0466,22.1761,21.7322,21.8173,18630.184816573,0
+ENZL.US,D,20110516,000000,21.8993,22.1286,21.8865,21.8924,25385.852399385,0
+ENZL.US,D,20110517,000000,21.8173,22.1148,21.7886,22.094,21365.633325696,0
+ENZL.US,D,20110518,000000,22.1978,22.3155,22.1435,22.3095,23968.558256899,0
+ENZL.US,D,20110519,000000,22.3036,22.3036,22.1148,22.2611,23788.488051787,0
+ENZL.US,D,20110520,000000,22.3856,22.5319,22.1632,22.3372,82354.804819046,0
+ENZL.US,D,20110523,000000,21.8865,22.1227,21.8865,22.0723,53910.793823848,0
+ENZL.US,D,20110524,000000,22.4331,22.6011,22.4331,22.5389,267989.98857371,0
+ENZL.US,D,20110525,000000,22.4479,22.7039,22.4479,22.6496,40901.22731966,0
+ENZL.US,D,20110526,000000,22.697,22.697,22.4529,22.6575,28053.521674,0
+ENZL.US,D,20110527,000000,22.8502,22.869,22.6911,22.7119,42193.079296786,0
+ENZL.US,D,20110531,000000,23.1577,23.2664,23.0242,23.2664,88829.239160166,0
+ENZL.US,D,20110601,000000,23.1972,23.219,22.6911,22.7385,57435.314018295,0
+ENZL.US,D,20110602,000000,22.9264,22.9461,22.7039,22.9185,78759.470498993,0
+ENZL.US,D,20110603,000000,22.5656,22.869,22.4479,22.7247,141463.35546237,0
+ENZL.US,D,20110606,000000,22.7613,22.8156,22.5656,22.6911,176667.08056185,0
+ENZL.US,D,20110607,000000,22.9343,22.9886,22.8156,22.8216,37695.37069044,0
+ENZL.US,D,20110608,000000,22.697,22.9343,22.697,22.8295,36926.531612432,0
+ENZL.US,D,20110609,000000,22.869,23.1181,22.869,23.0796,38517.826177835,0
+ENZL.US,D,20110610,000000,22.9886,22.9886,22.697,22.7178,51131.845208995,0
+ENZL.US,D,20110613,000000,22.5171,22.5794,22.3639,22.5794,42270.974834953,0
+ENZL.US,D,20110614,000000,22.697,22.8769,22.6654,22.7949,207030.15436097,0
+ENZL.US,D,20110615,000000,22.5863,22.6199,22.2334,22.3224,47713.546202957,0
+ENZL.US,D,20110616,000000,22.2611,22.3451,22.1079,22.2611,45957.355887928,0
+ENZL.US,D,20110617,000000,22.6278,22.6278,22.4331,22.4894,52943.675194143,0
+ENZL.US,D,20110620,000000,22.4825,22.5389,22.3777,22.4954,60294.181432046,0
+ENZL.US,D,20110621,000000,22.4894,22.7247,22.4479,22.7039,121268.17846991,0
+ENZL.US,D,20110622,000000,22.268,22.4756,22.2542,22.268,49061.037850203,0
+ENZL.US,D,20110623,000000,22.0288,22.3698,21.9764,22.358,52561.278915871,0
+ENZL.US,D,20110624,000000,22.1484,22.1632,21.9477,22.01,26531.017973471,0
+ENZL.US,D,20110627,000000,21.8716,22.0594,21.7115,22.0594,18616.021991452,0
+ENZL.US,D,20110628,000000,21.9616,22.184,21.8924,22.1435,34280.106575499,0
+ENZL.US,D,20110629,000000,22.0525,22.2463,22.0179,22.2334,17173.437089821,0
+ENZL.US,D,20110630,000000,22.4479,22.613,22.4479,22.6081,48220.373016223,0
+ENZL.US,D,20110701,000000,22.4628,22.8018,22.4479,22.7662,77967.363922572,0
+ENZL.US,D,20110705,000000,22.6199,22.697,22.4628,22.4954,62179.860433897,0
+ENZL.US,D,20110706,000000,22.3224,22.3856,22.2206,22.3224,100912.15224928,0
+ENZL.US,D,20110707,000000,22.6575,22.7534,22.5794,22.7465,87366.42165122,0
+ENZL.US,D,20110708,000000,22.4202,22.6911,22.4202,22.6763,62478.291391808,0
+ENZL.US,D,20110711,000000,22.441,22.441,22.2334,22.273,78327.504332797,0
+ENZL.US,D,20110712,000000,22.1632,22.268,22.0871,22.1286,31697.414251611,0
+ENZL.US,D,20110713,000000,22.273,22.6654,22.273,22.525,24203.256501765,0
+ENZL.US,D,20110714,000000,22.7801,22.869,22.5527,22.5586,11251.352928428,0
+ENZL.US,D,20110715,000000,22.6654,22.7178,22.4894,22.7178,13973.650242795,0
+ENZL.US,D,20110718,000000,22.5586,22.5586,22.3639,22.5033,28248.766334599,0
+ENZL.US,D,20110719,000000,22.9758,23.1636,22.9758,23.1181,316173.94289677,0
+ENZL.US,D,20110720,000000,23.0727,23.1972,22.9817,23.1755,59607.284413668,0
+ENZL.US,D,20110721,000000,23.3287,23.5521,23.2951,23.5036,30519.87650582,0
+ENZL.US,D,20110722,000000,23.5847,23.6915,23.5353,23.6687,61185.427784316,0
+ENZL.US,D,20110725,000000,23.5422,23.7033,23.4463,23.6262,68504.573480879,0
+ENZL.US,D,20110726,000000,23.7033,23.7033,23.5116,23.6262,24959.956015383,0
+ENZL.US,D,20110727,000000,23.7033,23.7033,23.301,23.3514,43136.930428078,0
+ENZL.US,D,20110728,000000,23.5719,23.6826,23.4068,23.4068,26146.598434467,0
+ENZL.US,D,20110729,000000,23.4196,23.7735,23.3435,23.5926,50219.354619044,0
+ENZL.US,D,20110801,000000,23.905,23.905,23.4463,23.6559,48462.152673649,0
+ENZL.US,D,20110802,000000,23.4532,23.649,23.383,23.4137,23735.883272765,0
+ENZL.US,D,20110803,000000,23.3712,23.3781,23.0025,23.2585,53915.851975677,0
+ENZL.US,D,20110804,000000,22.8156,22.8374,22.0812,22.1365,140609.53943364,0
+ENZL.US,D,20110805,000000,21.9477,22.1761,21.5049,22.0723,105808.44321975,0
+ENZL.US,D,20110808,000000,21.0531,21.1718,20.3098,20.3523,339509.22054467,0
+ENZL.US,D,20110809,000000,20.4146,21.0185,19.7355,21.0185,409177.16894622,0
+ENZL.US,D,20110810,000000,20.4897,20.5757,19.8679,19.9144,93787.239582952,0
+ENZL.US,D,20110811,000000,20.5203,21.3052,20.4502,21.2123,69023.539858534,0
+ENZL.US,D,20110812,000000,21.2123,21.3794,21.1302,21.234,22725.264537331,0
+ENZL.US,D,20110815,000000,21.4555,21.6848,21.2894,21.6848,89596.054977443,0
+ENZL.US,D,20110816,000000,21.6008,21.9072,21.5316,21.7965,43013.51152345,0
+ENZL.US,D,20110817,000000,22.0466,22.1563,21.8598,21.926,18767.766546322,0
+ENZL.US,D,20110818,000000,21.4911,21.5098,21.0403,21.2469,24810.234721245,0
+ENZL.US,D,20110819,000000,21.5395,21.8657,21.2973,21.2973,41727.729328518,0
+ENZL.US,D,20110822,000000,21.8993,21.8993,21.58,21.6146,36907.310635481,0
+ENZL.US,D,20110823,000000,21.6373,22.6654,21.5869,22.4529,506001.32288731,0
+ENZL.US,D,20110824,000000,21.8924,22.0466,21.7797,22.0031,36130.378514547,0
+ENZL.US,D,20110825,000000,22.0219,22.0723,21.7046,21.8785,82211.153307103,0
+ENZL.US,D,20110826,000000,21.7046,22.2542,21.5948,22.184,13475.928102822,0
+ENZL.US,D,20110829,000000,22.3639,22.5319,22.3451,22.5112,25902.795516309,0
+ENZL.US,D,20110830,000000,22.4074,22.6703,22.3639,22.6654,16712.133643016,0
+ENZL.US,D,20110831,000000,22.7741,22.8374,22.5448,22.6011,63180.362865673,0
+ENZL.US,D,20110901,000000,22.4529,22.5112,22.3224,22.3303,27320.089658795,0
+ENZL.US,D,20110902,000000,22.0594,22.1484,21.8598,21.9566,11811.796151081,0
+ENZL.US,D,20110906,000000,21.5869,21.5869,21.2894,21.3853,155971.14653831,0
+ENZL.US,D,20110907,000000,21.7046,22.0219,21.7046,21.8924,40003.911185195,0
+ENZL.US,D,20110908,000000,21.8785,22.0654,21.6848,21.7273,8163.857052006,0
+ENZL.US,D,20110909,000000,21.5948,21.5948,21.2676,21.3517,19823.908648217,0
+ENZL.US,D,20110912,000000,21.0868,21.406,20.9553,21.3171,86122.116301286,0
+ENZL.US,D,20110913,000000,21.5158,21.6571,21.3932,21.5474,18609.952209257,0
+ENZL.US,D,20110914,000000,21.6789,21.7609,21.3517,21.6077,88633.994499567,0
+ENZL.US,D,20110915,000000,21.7273,22.0031,21.5237,21.7273,108175.65827573,0
+ENZL.US,D,20110916,000000,21.8865,21.9922,21.7204,21.8993,41667.03150657,0
+ENZL.US,D,20110919,000000,21.5158,21.8242,21.4139,21.7115,26155.703107759,0
+ENZL.US,D,20110920,000000,21.7678,21.8924,21.6789,21.6927,16993.366884708,0
+ENZL.US,D,20110921,000000,21.6225,21.6571,20.8149,20.8149,32136.461830369,0
+ENZL.US,D,20110922,000000,20.3592,20.5757,20.123,20.4986,41497.077605116,0
+ENZL.US,D,20110923,000000,20.3523,20.5203,20.116,20.2129,126084.55064148,0
+ENZL.US,D,20110926,000000,20.3523,20.4146,19.9569,20.4146,25055.049269769,0
+ENZL.US,D,20110927,000000,21.0937,21.3299,20.8317,21.0729,427935.83081925,0
+ENZL.US,D,20110928,000000,20.9019,20.977,20.3523,20.3523,22733.357580258,0
+ENZL.US,D,20110929,000000,20.804,20.893,20.0399,20.3098,176165.31190041,0
+ENZL.US,D,20110930,000000,20.2841,20.5599,20.0202,20.1091,122024.87798353,0
+ENZL.US,D,20111003,000000,20.1941,20.4284,19.776,19.8521,100326.41826748,0
+ENZL.US,D,20111004,000000,19.8037,20.4422,19.428,20.4067,91937.97927427,0
+ENZL.US,D,20111005,000000,20.2544,20.7141,20.2129,20.6103,53220.861914372,0
+ENZL.US,D,20111006,000000,20.4581,20.8317,20.3988,20.809,141078.93592337,0
+ENZL.US,D,20111007,000000,20.9118,21.0729,20.7082,20.7536,209995.24296313,0
+ENZL.US,D,20111010,000000,21.0531,21.2548,21.0531,21.2123,36598.763373912,0
+ENZL.US,D,20111011,000000,21.0868,21.2756,21.0116,21.1846,29324.129413445,0
+ENZL.US,D,20111012,000000,21.0808,21.2676,20.9424,21.065,75667.928101108,0
+ENZL.US,D,20111013,000000,20.6429,20.8149,20.4778,20.6775,25687.318248394,0
+ENZL.US,D,20111014,000000,21.0591,21.0937,20.9484,21.0937,26232.58701556,0
+ENZL.US,D,20111017,000000,20.6647,20.6647,20.3464,20.3523,22555.310635877,0
+ENZL.US,D,20111018,000000,20.2505,20.8149,20.202,20.637,22123.34446968,0
+ENZL.US,D,20111019,000000,20.6696,20.6933,20.1437,20.1872,677873.27551526,0
+ENZL.US,D,20111020,000000,20.553,20.5935,20.1437,20.4986,125139.68787983,0
+ENZL.US,D,20111021,000000,20.6508,20.8811,20.6508,20.8653,84822.171281233,0
+ENZL.US,D,20111024,000000,20.8722,21.2202,20.8722,21.0808,76238.48762742,0
+ENZL.US,D,20111025,000000,20.5035,20.6162,20.0735,20.1526,747124.4322061,0
+ENZL.US,D,20111026,000000,20.553,20.637,20.2416,20.4422,46024.123492071,0
+ENZL.US,D,20111027,000000,21.1846,21.4495,21.1233,21.3853,75188.415307719,0
+ENZL.US,D,20111028,000000,21.24,21.5316,21.24,21.5158,35710.55191274,0
+ENZL.US,D,20111031,000000,21.1559,21.1846,20.9078,20.9078,75628.474516842,0
+ENZL.US,D,20111101,000000,20.5312,20.7141,20.4848,20.4848,29037.838019923,0
+ENZL.US,D,20111102,000000,20.6429,20.725,20.3651,20.6568,65717.5318231,0
+ENZL.US,D,20111103,000000,20.8881,21.0185,20.5757,20.9484,61401.916682597,0
+ENZL.US,D,20111104,000000,20.5678,20.7754,20.5599,20.6933,223212.19369231,0
+ENZL.US,D,20111107,000000,20.8525,20.977,20.718,20.9484,19381.826178362,0
+ENZL.US,D,20111108,000000,21.0334,21.1905,20.8653,21.1777,121699.13300574,0
+ENZL.US,D,20111109,000000,20.3592,20.5599,20.1585,20.207,29717.653625741,0
+ENZL.US,D,20111110,000000,20.2544,20.4581,20.2544,20.4581,121114.41065431,0
+ENZL.US,D,20111111,000000,20.553,20.8238,20.4848,20.7536,53720.607315077,0
+ENZL.US,D,20111114,000000,20.3256,20.3256,20.0043,20.0538,35779.342777614,0
+ENZL.US,D,20111115,000000,20.0676,20.1783,19.951,20.1091,19149.151194228,0
+ENZL.US,D,20111116,000000,19.7849,19.944,19.5585,19.5585,31952.345103793,0
+ENZL.US,D,20111117,000000,19.4765,19.5397,19.173,19.2145,56239.566925919,0
+ENZL.US,D,20111118,000000,19.4093,19.4093,19.1582,19.2481,26575.529709566,0
+ENZL.US,D,20111121,000000,18.9368,19.084,18.7707,18.9506,31111.680269813,0
+ENZL.US,D,20111122,000000,18.9506,19.005,18.7974,18.9506,30040.363712431,0
+ENZL.US,D,20111123,000000,18.9368,19.0129,18.8112,18.8478,83220.760412171,0
+ENZL.US,D,20111125,000000,18.7351,18.9575,18.7143,18.7143,34016.071050025,0
+ENZL.US,D,20111128,000000,19.1928,19.4211,19.1167,19.173,81954.19919419,0
+ENZL.US,D,20111129,000000,19.3381,19.5002,19.3252,19.3875,59627.517020984,0
+ENZL.US,D,20111130,000000,20.2198,20.4205,20.0953,20.3394,46273.996192424,0
+ENZL.US,D,20111201,000000,20.0676,20.0676,19.9015,19.9075,52060.5218848,0
+ENZL.US,D,20111202,000000,20.2416,20.2416,19.951,19.9569,11507.295410975,0
+ENZL.US,D,20111205,000000,20.2544,20.3019,19.9925,20.0824,11511.341932438,0
+ENZL.US,D,20111206,000000,20.116,20.2198,19.9697,20.116,11719.737787793,0
+ENZL.US,D,20111207,000000,19.8798,20.0043,19.7711,19.9747,42608.85937713,0
+ENZL.US,D,20111208,000000,19.8452,19.8521,19.5002,19.5467,22688.845844162,0
+ENZL.US,D,20111209,000000,19.9015,20.1368,19.9015,20.1289,10533.09536871,0
+ENZL.US,D,20111212,000000,19.6722,19.6791,19.428,19.5061,22923.544089028,0
+ENZL.US,D,20111213,000000,19.9144,19.9144,19.4093,19.4093,26896.216535525,0
+ENZL.US,D,20111214,000000,19.3668,19.4014,19.173,19.2353,9788.5354194808,0
+ENZL.US,D,20111215,000000,19.5002,19.5002,19.347,19.347,44921.446393349,0
+ENZL.US,D,20111216,000000,19.4715,19.5743,19.3312,19.4211,39062.083314635,0
+ENZL.US,D,20111219,000000,19.428,19.5121,19.084,19.1088,40527.93571468,0
+ENZL.US,D,20111220,000000,18.6036,18.66,18.5898,18.66,9102.6500314684,0
+ENZL.US,D,20111221,000000,18.4989,18.4989,18.3269,18.4989,26351.959398724,0
+ENZL.US,D,20111222,000000,18.5562,18.7559,18.5562,18.6323,42988.220764305,0
+ENZL.US,D,20111223,000000,18.6461,18.7064,18.5898,18.6669,26473.35504262,0
+ENZL.US,D,20111227,000000,18.5898,18.6867,18.5819,18.6096,36723.193908906,0
+ENZL.US,D,20111228,000000,18.8419,18.8478,18.569,18.5769,15225.03700529,0
+ENZL.US,D,20111229,000000,18.6926,18.8587,18.6867,18.8478,46059.530554874,0
+ENZL.US,D,20111230,000000,19.0583,19.2788,19.001,19.1206,42222.416577395,0
+ENZL.US,D,20120103,000000,19.4765,19.6722,19.4765,19.5813,62014.964684272,0
+ENZL.US,D,20120104,000000,19.3806,19.5338,19.2778,19.4478,75434.241486609,0
+ENZL.US,D,20120105,000000,19.2827,19.2956,19.1305,19.2719,32316.532035481,0
+ENZL.US,D,20120106,000000,19.0751,19.1374,19.005,19.0267,146171.48318481,0
+ENZL.US,D,20120109,000000,19.1038,19.2353,19.0475,19.2294,50939.635439493,0
+ENZL.US,D,20120110,000000,19.3252,19.4765,19.3183,19.3381,25780.388242047,0
+ENZL.US,D,20120111,000000,19.2145,19.3806,19.2145,19.347,18834.534150464,0
+ENZL.US,D,20120112,000000,19.2551,19.3539,19.1503,19.3183,50215.30809758,0
+ENZL.US,D,20120113,000000,19.0751,19.1374,18.998,19.1305,11084.433918071,0
+ENZL.US,D,20120117,000000,19.4458,19.4557,19.3124,19.4093,37642.765911418,0
+ENZL.US,D,20120118,000000,19.6722,19.8679,19.5902,19.86,45176.377245531,0
+ENZL.US,D,20120119,000000,19.8037,19.8333,19.7543,19.8116,16825.436243986,0
+ENZL.US,D,20120120,000000,19.8946,19.951,19.8116,19.9075,21174.43518656,0
+ENZL.US,D,20120123,000000,20.2614,20.2841,20.033,20.1289,25735.876505952,0
+ENZL.US,D,20120124,000000,19.8373,20.0281,19.7631,20.0123,22833.508986472,0
+ENZL.US,D,20120125,000000,19.944,20.3019,19.7968,20.3019,27696.416154872,0
+ENZL.US,D,20120126,000000,20.4373,20.5114,20.2198,20.2416,29654.932543061,0
+ENZL.US,D,20120127,000000,20.4422,20.5312,20.4284,20.5035,23053.03277585,0
+ENZL.US,D,20120130,000000,20.4067,20.5451,20.3394,20.4422,18409.649396828,0
+ENZL.US,D,20120131,000000,20.6726,20.6726,20.4185,20.4976,19065.185873867,0
+ENZL.US,D,20120201,000000,20.8238,20.977,20.8238,20.8574,60663.426515563,0
+ENZL.US,D,20120202,000000,20.804,20.8881,20.7823,20.7892,18953.906533629,0
+ENZL.US,D,20120203,000000,20.9286,21.0729,20.9286,21.065,31970.554450377,0
+ENZL.US,D,20120206,000000,20.893,20.9691,20.809,20.9691,37822.83611653,0
+ENZL.US,D,20120207,000000,20.8238,20.9978,20.7754,20.9909,45506.168744781,0
+ENZL.US,D,20120208,000000,20.9978,21.0729,20.8574,20.983,13624.637766594,0
+ENZL.US,D,20120209,000000,21.1648,21.1777,20.9632,21.0729,49979.598222349,0
+ENZL.US,D,20120210,000000,20.977,21.0116,20.8722,20.977,48235.54747171,0
+ENZL.US,D,20120213,000000,21.0868,21.1846,21.0185,21.1233,20458.200887573,0
+ENZL.US,D,20120214,000000,20.9978,21.0531,20.8525,21.0116,49152.084583125,0
+ENZL.US,D,20120215,000000,20.804,20.8811,20.6864,20.6933,12850.740536757,0
+ENZL.US,D,20120216,000000,20.725,20.9078,20.6508,20.8811,70523.787691015,0
+ENZL.US,D,20120217,000000,20.7981,20.804,20.6933,20.7605,43305.872699166,0
+ENZL.US,D,20120221,000000,21.0591,21.0591,20.9118,20.9632,58439.862971534,0
+ENZL.US,D,20120222,000000,20.7605,20.804,20.6647,20.7823,14132.476210226,0
+ENZL.US,D,20120223,000000,20.8653,20.9909,20.7339,20.9909,24954.897863554,0
+ENZL.US,D,20120224,000000,20.9424,20.977,20.8811,20.9286,9461.7788113274,0
+ENZL.US,D,20120227,000000,20.718,21.0185,20.718,20.983,10608.967646145,0
+ENZL.US,D,20120228,000000,20.8317,20.9286,20.7754,20.9078,13674.207654519,0
+ENZL.US,D,20120229,000000,21.1905,21.1905,20.7655,20.807,14127.418058397,0
+ENZL.US,D,20120301,000000,21.0334,21.2123,21.0334,21.1026,79300.692744696,0
+ENZL.US,D,20120302,000000,21.1777,21.1994,21.0057,21.065,10284.234298723,0
+ENZL.US,D,20120305,000000,21.1302,21.1372,20.9632,20.983,24098.046943722,0
+ENZL.US,D,20120306,000000,20.7892,20.8386,20.7082,20.7536,53432.292660824,0
+ENZL.US,D,20120307,000000,21.0868,21.2469,21.0591,21.1846,186181.4641522,0
+ENZL.US,D,20120308,000000,21.3359,21.4831,21.2894,21.406,69549.58764875,0
+ENZL.US,D,20120309,000000,21.5158,21.671,21.4683,21.5593,76356.848380218,0
+ENZL.US,D,20120312,000000,21.58,21.6423,21.4752,21.6373,32876.975258134,0
+ENZL.US,D,20120313,000000,21.8173,21.9339,21.6927,21.9131,30020.131105115,0
+ENZL.US,D,20120314,000000,21.7471,21.8242,21.5563,21.5948,77689.165571977,0
+ENZL.US,D,20120315,000000,21.9695,22.1692,21.8598,22.101,85190.404734384,0
+ENZL.US,D,20120316,000000,22.0812,22.1365,21.9991,22.0723,25456.666524991,0
+ENZL.US,D,20120319,000000,21.9072,22.1286,21.8785,22.0466,56156.613235924,0
+ENZL.US,D,20120320,000000,21.7115,21.8351,21.6927,21.7678,58492.467750556,0
+ENZL.US,D,20120321,000000,21.7678,21.8301,21.6423,21.8301,27287.717487089,0
+ENZL.US,D,20120322,000000,21.3655,21.5049,21.2756,21.4495,38432.849227108,0
+ENZL.US,D,20120323,000000,21.3359,21.6225,21.3052,21.6077,34199.176146235,0
+ENZL.US,D,20120326,000000,21.8785,21.9922,21.7748,21.9922,74446.890249588,0
+ENZL.US,D,20120327,000000,21.9477,21.9922,21.843,21.8716,20770.794670606,0
+ENZL.US,D,20120328,000000,21.7748,21.7748,21.5672,21.6008,30891.144850069,0
+ENZL.US,D,20120329,000000,21.6008,21.7204,21.5869,21.7204,13558.881792817,0
+ENZL.US,D,20120330,000000,22.0011,22.0011,21.9211,21.9715,37903.766545794,0
+ENZL.US,D,20120402,000000,21.8865,22.0871,21.7609,22.01,49867.307251745,0
+ENZL.US,D,20120403,000000,21.7886,21.8785,21.58,21.7046,49118.700781053,0
+ENZL.US,D,20120404,000000,21.5395,21.5395,21.4209,21.5049,16684.819623139,0
+ENZL.US,D,20120405,000000,21.4426,21.5741,21.3596,21.499,85473.661236808,0
+ENZL.US,D,20120409,000000,21.3448,21.5098,21.3299,21.4139,34301.350813181,0
+ENZL.US,D,20120410,000000,21.6146,21.6492,21.3052,21.3359,51292.694437157,0
+ENZL.US,D,20120411,000000,21.6294,21.6492,21.4831,21.5158,26325.657009213,0
+ENZL.US,D,20120412,000000,21.7402,21.9695,21.7402,21.9418,14990.338760424,0
+ENZL.US,D,20120413,000000,21.9418,21.9418,21.671,21.6848,85128.69528207,0
+ENZL.US,D,20120416,000000,21.6967,21.7322,21.5672,21.6423,36844.589552802,0
+ENZL.US,D,20120417,000000,21.7322,21.9477,21.6927,21.8924,41539.56608048,0
+ENZL.US,D,20120418,000000,21.843,21.9339,21.8034,21.8301,275124.00591333,0
+ENZL.US,D,20120419,000000,21.7609,21.9477,21.7046,21.7609,14202.278705466,0
+ENZL.US,D,20120420,000000,21.7046,21.8924,21.7046,21.7797,62359.930639009,0
+ENZL.US,D,20120423,000000,21.5869,21.664,21.5395,21.664,25637.748360469,0
+ENZL.US,D,20120424,000000,21.843,21.9131,21.753,21.843,37128.857685592,0
+ENZL.US,D,20120425,000000,21.9566,22.0871,21.9339,22.0871,47305.85916554,0
+ENZL.US,D,20120426,000000,21.8924,21.9764,21.7402,21.9695,20838.573905114,0
+ENZL.US,D,20120427,000000,22.0525,22.184,22.0031,22.1079,32348.904207187,0
+ENZL.US,D,20120430,000000,22.1474,22.1474,22.013,22.013,33734.837808333,0
+ENZL.US,D,20120501,000000,22.0871,22.3095,22.0812,22.2611,24622.071473206,0
+ENZL.US,D,20120502,000000,22.3155,22.3501,22.2127,22.3451,12658.530767255,0
+ENZL.US,D,20120503,000000,21.8785,21.8865,21.6927,21.7609,98131.180373697,0
+ENZL.US,D,20120504,000000,21.4495,21.4495,21.2676,21.3299,29132.931274308,0
+ENZL.US,D,20120507,000000,21.3299,21.5098,21.3299,21.4495,57118.6737138,0
+ENZL.US,D,20120508,000000,21.1421,21.2676,21.0265,21.24,117444.21568719,0
+ENZL.US,D,20120509,000000,21.1302,21.3092,21.1026,21.2607,13129.950517718,0
+ENZL.US,D,20120510,000000,21.499,21.5158,21.3448,21.3448,34573.479381581,0
+ENZL.US,D,20120511,000000,21.1233,21.3359,21.1233,21.1718,15877.538591231,0
+ENZL.US,D,20120514,000000,20.9553,21.0531,20.8653,20.9691,41955.346160823,0
+ENZL.US,D,20120515,000000,20.7002,20.7892,20.5381,20.5599,38007.964473472,0
+ENZL.US,D,20120516,000000,20.4778,20.5866,20.3325,20.3651,88760.448295292,0
+ENZL.US,D,20120517,000000,20.3592,20.381,20.1368,20.1368,109176.1607075,0
+ENZL.US,D,20120518,000000,20.2772,20.2772,19.8867,19.9569,79591.030659681,0
+ENZL.US,D,20120521,000000,20.0824,20.4373,20.0824,20.4146,29798.584055005,0
+ENZL.US,D,20120522,000000,20.4848,20.6231,20.207,20.2544,66710.952842315,0
+ENZL.US,D,20120523,000000,19.9223,20.0824,19.7631,20.0676,62643.187141433,0
+ENZL.US,D,20120524,000000,20.0459,20.0676,19.8679,19.9697,28349.929371179,0
+ENZL.US,D,20120525,000000,20.0202,20.0202,19.8946,19.9144,8924.6030870876,0
+ENZL.US,D,20120529,000000,20.0884,20.1872,19.9638,20.116,20529.015013179,0
+ENZL.US,D,20120530,000000,19.9144,19.944,19.7711,19.8333,28105.114822656,0
+ENZL.US,D,20120531,000000,20.037,20.037,19.7691,19.9648,28103.091561924,0
+ENZL.US,D,20120601,000000,19.5743,19.603,19.4014,19.4093,62593.617253509,0
+ENZL.US,D,20120604,000000,19.5002,19.6159,19.3312,19.5002,126791.68026718,0
+ENZL.US,D,20120605,000000,19.4992,19.6465,19.4063,19.6337,106769.49206726,0
+ENZL.US,D,20120606,000000,20.0587,20.3128,20.0221,20.3128,47654.871641741,0
+ENZL.US,D,20120607,000000,20.3622,20.4116,20.1516,20.1625,20998.411502911,0
+ENZL.US,D,20120608,000000,19.9579,20.0983,19.8867,20.0983,16876.017762276,0
+ENZL.US,D,20120611,000000,20.3019,20.3019,19.8452,19.8452,27574.008880611,0
+ENZL.US,D,20120612,000000,20.0281,20.1783,19.9292,20.1091,77373.536897847,0
+ENZL.US,D,20120613,000000,19.8452,19.9144,19.6089,19.6584,38163.755549805,0
+ENZL.US,D,20120614,000000,19.9292,20.1704,19.9292,20.123,52333.662083566,0
+ENZL.US,D,20120615,000000,20.3483,20.5599,20.3483,20.5381,32761.649396433,0
+ENZL.US,D,20120618,000000,20.464,20.6775,20.464,20.6291,29108.652145529,0
+ENZL.US,D,20120619,000000,20.9632,21.0868,20.9286,20.9978,26718.169591144,0
+ENZL.US,D,20120620,000000,20.718,20.718,20.4897,20.6162,33189.569041166,0
+ENZL.US,D,20120621,000000,20.5757,20.5757,20.0587,20.0587,82586.468172815,0
+ENZL.US,D,20120622,000000,20.1694,20.3345,20.1694,20.3048,21062.144215956,0
+ENZL.US,D,20120625,000000,20.207,20.207,20.0666,20.1516,24375.233663951,0
+ENZL.US,D,20120626,000000,20.2011,20.2782,20.0429,20.1694,22076.809472853,0
+ENZL.US,D,20120627,000000,20.1427,20.3483,20.1427,20.3128,19231.093253858,0
+ENZL.US,D,20120628,000000,20.1694,20.2505,20.037,20.2505,27427.32247757,0
+ENZL.US,D,20120629,000000,20.5381,20.6044,20.5025,20.5451,94444.799320722,0
+ENZL.US,D,20120702,000000,20.7803,20.8722,20.718,20.8228,41308.914357077,0
+ENZL.US,D,20120703,000000,20.7961,20.9721,20.722,20.8031,145761.77288666,0
+ENZL.US,D,20120705,000000,20.9503,21.1352,20.9503,21.0699,24706.036793568,0
+ENZL.US,D,20120706,000000,20.8515,20.8881,20.6815,20.8881,19480.965954211,0
+ENZL.US,D,20120709,000000,20.8297,20.9217,20.7803,20.9088,281649.02177274,0
+ENZL.US,D,20120710,000000,20.9019,20.9128,20.5836,20.6449,35852.180163952,0
+ENZL.US,D,20120711,000000,20.8228,20.9573,20.807,20.8515,8943.8240640378,0
+ENZL.US,D,20120712,000000,20.8031,20.9019,20.722,20.894,22643.322477701,0
+ENZL.US,D,20120713,000000,20.9306,21.0769,20.9306,21.0769,18398.521462805,0
+ENZL.US,D,20120716,000000,20.8139,20.8139,20.6449,20.7042,52909.279761706,0
+ENZL.US,D,20120717,000000,20.6597,20.7655,20.4245,20.722,42185.997884226,0
+ENZL.US,D,20120718,000000,20.7299,20.9721,20.7299,20.9217,27649.881158046,0
+ENZL.US,D,20120719,000000,20.978,21.0077,20.9088,20.9721,8498.7067030858,0
+ENZL.US,D,20120720,000000,20.722,20.7467,20.6311,20.6874,31833.984350994,0
+ENZL.US,D,20120723,000000,20.4689,20.5105,20.3414,20.5105,25316.049904145,0
+ENZL.US,D,20120724,000000,20.3968,20.3968,20.2426,20.3345,25080.340028914,0
+ENZL.US,D,20120725,000000,20.4185,20.6251,20.4185,20.5194,12649.426093963,0
+ENZL.US,D,20120726,000000,20.9849,21.1352,20.9652,21.062,33605.34912151,0
+ENZL.US,D,20120727,000000,21.0769,21.3981,21.0769,21.3981,7054.0985407234,0
+ENZL.US,D,20120730,000000,21.41,21.4258,21.2914,21.3388,12380.33241666,0
+ENZL.US,D,20120731,000000,21.4604,21.581,21.4396,21.5039,17654.973143942,0
+ENZL.US,D,20120801,000000,21.4673,21.6453,21.4396,21.4396,43097.476843812,0
+ENZL.US,D,20120802,000000,21.4673,21.6591,21.41,21.4604,111718.38781676,0
+ENZL.US,D,20120803,000000,21.7787,22.013,21.6957,21.9715,113088.13533205,0
+ENZL.US,D,20120806,000000,22.0624,22.0772,22.007,22.0258,17040.913511901,0
+ENZL.US,D,20120807,000000,22.1474,22.2136,22.0703,22.0842,296245.83632087,0
+ENZL.US,D,20120808,000000,21.8993,21.9715,21.8657,21.9428,6253.8989213756,0
+ENZL.US,D,20120809,000000,21.7016,21.8598,21.6818,21.7253,128843.26664902,0
+ENZL.US,D,20120810,000000,21.6878,21.8341,21.6739,21.8024,134175.57030715,0
+ENZL.US,D,20120813,000000,21.8993,21.9211,21.8093,21.8716,34315.513638302,0
+ENZL.US,D,20120814,000000,21.9942,21.9942,21.8341,21.843,20208.328187221,0
+ENZL.US,D,20120815,000000,21.9211,22.099,21.9211,22.0921,36511.763162454,0
+ENZL.US,D,20120816,000000,21.9942,22.099,21.9082,22.099,54133.352504324,0
+ENZL.US,D,20120817,000000,22.099,22.1059,21.9774,22.0337,40631.122011991,0
+ENZL.US,D,20120820,000000,22.184,22.2542,22.1207,22.2057,24801.130047953,0
+ENZL.US,D,20120821,000000,22.4934,22.5942,22.3402,22.3827,15630.700781976,0
+ENZL.US,D,20120822,000000,22.1968,22.3333,22.1207,22.3333,16848.703742399,0
+ENZL.US,D,20120823,000000,22.2828,22.2828,22.1761,22.2749,84914.22964452,0
+ENZL.US,D,20120824,000000,21.9428,22.099,21.8657,22.0555,28592.720658971,0
+ENZL.US,D,20120827,000000,21.9774,22.0199,21.9082,21.9576,16742.48255399,0
+ENZL.US,D,20120828,000000,21.8785,21.9497,21.8716,21.8785,9224.0456753644,0
+ENZL.US,D,20120829,000000,21.8598,21.8785,21.751,21.751,32793.009937773,0
+ENZL.US,D,20120830,000000,21.751,21.8024,21.6512,21.6512,13027.775850772,0
+ENZL.US,D,20120831,000000,22.0624,22.1425,21.8993,22.0011,25701.481073515,0
+ENZL.US,D,20120904,000000,21.8232,21.8341,21.667,21.751,148913.00147613,0
+ENZL.US,D,20120905,000000,21.8865,21.8865,21.6818,21.7431,118201.92683117,0
+ENZL.US,D,20120906,000000,21.9428,22.2888,21.9428,22.2482,161318.62465193,0
+ENZL.US,D,20120907,000000,22.4301,22.5873,22.3679,22.5735,67627.48995373,0
+ENZL.US,D,20120910,000000,22.5942,22.6871,22.5161,22.5161,32450.067243767,0
+ENZL.US,D,20120911,000000,22.8206,23.0756,22.8206,23.0262,27500.159863907,0
+ENZL.US,D,20120912,000000,23.3247,23.3307,23.211,23.2674,12684.833156766,0
+ENZL.US,D,20120913,000000,23.2269,23.8417,23.2269,23.7508,45080.27236078,0
+ENZL.US,D,20120914,000000,23.643,23.8556,23.6292,23.7152,88345.679845314,0
+ENZL.US,D,20120917,000000,23.7854,23.7903,23.6025,23.6292,36120.262210889,0
+ENZL.US,D,20120918,000000,23.5659,23.643,23.5234,23.5788,9831.0238948444,0
+ENZL.US,D,20120919,000000,23.6025,23.643,23.5353,23.5719,70978.00972526,0
+ENZL.US,D,20120920,000000,23.6084,23.7508,23.6025,23.7439,21813.785577745,0
+ENZL.US,D,20120921,000000,23.8852,23.899,23.6875,23.7439,27150.13575734,0
+ENZL.US,D,20120924,000000,23.473,23.5313,23.3544,23.5027,35411.109324463,0
+ENZL.US,D,20120925,000000,23.7063,23.7794,23.4038,23.5116,78948.645377398,0
+ENZL.US,D,20120926,000000,23.3178,23.4799,23.3178,23.4305,34134.431802824,0
+ENZL.US,D,20120927,000000,23.6233,23.8338,23.6084,23.7725,7645.9023047164,0
+ENZL.US,D,20120928,000000,23.8783,23.9623,23.7231,23.814,115797.28145166,0
+ENZL.US,D,20121001,000000,24.0414,24.1679,23.9623,24.0048,216835.88749667,0
+ENZL.US,D,20121002,000000,24.3804,24.4605,24.1402,24.2302,177972.08373373,0
+ENZL.US,D,20121003,000000,24.247,24.2529,24.0483,24.1037,137679.85789428,0
+ENZL.US,D,20121004,000000,24.077,24.162,23.9623,24.0958,29358.524845882,0
+ENZL.US,D,20121005,000000,24.2529,24.4141,23.9821,24.1116,47409.045462851,0
+ENZL.US,D,20121008,000000,24.2954,24.3439,24.1195,24.2114,111443.22435726,0
+ENZL.US,D,20121009,000000,24.1195,24.1462,23.8635,23.906,92506.515539849,0
+ENZL.US,D,20121010,000000,23.9623,23.9821,23.7903,23.8911,89076.076969422,0
+ENZL.US,D,20121011,000000,23.9682,24.0898,23.814,23.8299,38088.894902736,0
+ENZL.US,D,20121012,000000,23.8486,24.0276,23.7982,23.8911,9785.5005283834,0
+ENZL.US,D,20121015,000000,24.1313,24.2767,23.9752,24.2114,75157.054766379,0
+ENZL.US,D,20121016,000000,24.1313,24.3251,24.1264,24.3251,257501.4049411,0
+ENZL.US,D,20121017,000000,24.4734,24.6918,24.4734,24.6355,216405.9445912,0
+ENZL.US,D,20121018,000000,24.7086,24.7838,24.6226,24.6226,130369.81687101,0
+ENZL.US,D,20121019,000000,24.7333,24.7333,24.2707,24.3874,14363.127933628,0
+ENZL.US,D,20121022,000000,23.1171,24.5801,23.1171,24.5238,360526.85302454,0
+ENZL.US,D,20121023,000000,24.1976,24.4457,24.1887,24.3439,12652.460985061,0
+ENZL.US,D,20121024,000000,24.5238,24.6355,24.4378,24.4605,121784.10995647,0
+ENZL.US,D,20121025,000000,24.8411,24.8411,24.4951,24.6226,44217.351658752,0
+ENZL.US,D,20121026,000000,24.6918,24.7838,24.6009,24.7571,28244.719813136,0
+ENZL.US,D,20121031,000000,24.2302,24.4091,24.1402,24.4091,43963.432436936,0
+ENZL.US,D,20121101,000000,24.5485,24.594,24.4951,24.5297,40405.528440418,0
+ENZL.US,D,20121102,000000,24.4091,24.4091,24.0819,24.1037,139881.16557026,0
+ENZL.US,D,20121105,000000,24.0958,24.1768,23.991,24.0701,27925.044617543,0
+ENZL.US,D,20121106,000000,24.4299,24.4734,24.3251,24.4526,29075.268343458,0
+ENZL.US,D,20121107,000000,24.3804,24.3804,24.0276,24.1976,145893.28483421,0
+ENZL.US,D,20121108,000000,24.247,24.247,23.9267,24.0621,35493.051384093,0
+ENZL.US,D,20121109,000000,23.9267,24.2529,23.9267,24.077,93937.972507456,0
+ENZL.US,D,20121112,000000,24.423,24.4734,24.3093,24.3755,61660.894056242,0
+ENZL.US,D,20121113,000000,24.3024,24.4872,24.2302,24.3379,57327.069569154,0
+ENZL.US,D,20121114,000000,24.077,24.162,23.7982,23.8635,63833.87608198,0
+ENZL.US,D,20121115,000000,24.0048,24.162,23.814,24.077,223731.16006996,0
+ENZL.US,D,20121116,000000,23.991,24.0701,23.7439,23.9129,169878.02917697,0
+ENZL.US,D,20121119,000000,24.0483,24.3251,24.0483,24.2806,50435.843517325,0
+ENZL.US,D,20121120,000000,24.2707,24.3379,24.1116,24.3024,60557.205327154,0
+ENZL.US,D,20121121,000000,24.1541,24.2045,24.0621,24.1541,22992.334953902,0
+ENZL.US,D,20121123,000000,24.4872,24.8065,24.4783,24.8065,19025.732289601,0
+ENZL.US,D,20121126,000000,24.6721,24.8134,24.5732,24.7165,40347.865509567,0
+ENZL.US,D,20121127,000000,24.6721,24.6721,24.4457,24.5653,23543.673503263,0
+ENZL.US,D,20121128,000000,24.5159,24.7927,24.5159,24.6295,19242.221187882,0
+ENZL.US,D,20121129,000000,24.7482,24.7927,24.6009,24.6918,51473.776272636,0
+ENZL.US,D,20121130,000000,24.6849,24.8282,24.6009,24.6918,74359.890038129,0
+ENZL.US,D,20121203,000000,24.7264,24.7333,24.5001,24.6009,295313.1131236,0
+ENZL.US,D,20121204,000000,24.588,24.6068,24.4378,24.5732,78002.770985375,0
+ENZL.US,D,20121205,000000,24.4299,24.6562,24.1976,24.1976,92494.37597546,0
+ENZL.US,D,20121206,000000,24.9469,25.0111,24.7571,24.932,203204.16831751,0
+ENZL.US,D,20121207,000000,25.0408,25.0764,24.932,25.0536,58184.932119353,0
+ENZL.US,D,20121210,000000,25.1327,25.2335,24.9558,24.9765,215062.49946542,0
+ENZL.US,D,20121211,000000,25.1663,25.2108,25.0813,25.1525,38689.803340021,0
+ENZL.US,D,20121212,000000,25.0052,25.0951,24.849,24.9469,34865.840557297,0
+ENZL.US,D,20121213,000000,24.8915,24.9132,24.6414,24.7086,433034.44786288,0
+ENZL.US,D,20121214,000000,24.849,25.0487,24.6918,24.8915,70141.391412743,0
+ENZL.US,D,20121217,000000,24.7927,24.8559,24.6414,24.8282,87986.551065455,0
+ENZL.US,D,20121218,000000,24.0542,24.2806,24.0542,24.2767,104388.11418617,0
+ENZL.US,D,20121219,000000,24.2618,24.4951,24.247,24.3093,172940.23429424,0
+ENZL.US,D,20121220,000000,24.7422,24.764,24.6009,24.7571,30359.027277658,0
+ENZL.US,D,20121221,000000,24.2767,24.3379,24.1541,24.3172,42941.685767478,0
+ENZL.US,D,20121224,000000,24.2381,24.2529,24.1541,24.162,15541.677309785,0
+ENZL.US,D,20121226,000000,24.1313,24.1313,23.814,24.0414,49623.504333587,0
+ENZL.US,D,20121227,000000,24.1037,24.1818,23.906,24.1768,22390.414886251,0
+ENZL.US,D,20121228,000000,24.2529,24.3024,24.077,24.1402,35240.143792643,0
+ENZL.US,D,20121231,000000,24.1116,24.7482,24.1116,24.507,38313.476843943,0
+ENZL.US,D,20130102,000000,24.9044,24.9696,24.7333,24.849,91767.01374245,0
+ENZL.US,D,20130103,000000,24.7007,24.7086,24.4457,24.4872,33128.871219218,0
+ENZL.US,D,20130104,000000,24.4378,24.6414,24.4012,24.588,116651.0974804,0
+ENZL.US,D,20130107,000000,24.588,24.8767,24.5435,24.6918,122301.05307339,0
+ENZL.US,D,20130108,000000,24.7333,24.7571,24.5564,24.7482,54392.329877969,0
+ENZL.US,D,20130109,000000,24.9261,25.025,24.8915,24.9558,121389.57411381,0
+ENZL.US,D,20130110,000000,25.2592,25.2958,25.0675,25.282,146096.62253774,0
+ENZL.US,D,20130111,000000,25.1821,25.1881,25.0487,25.0675,78290.074009262,0
+ENZL.US,D,20130114,000000,25.2958,25.3749,25.1821,25.3442,78977.982658006,0
+ENZL.US,D,20130115,000000,25.4164,25.5162,25.3077,25.4925,69090.307462677,0
+ENZL.US,D,20130116,000000,25.3027,25.5202,25.3027,25.4856,93156.993865059,0
+ENZL.US,D,20130117,000000,25.6625,25.8059,25.6625,25.792,83402.853878015,0
+ENZL.US,D,20130118,000000,25.3521,25.4668,25.2721,25.4668,41287.670119395,0
+ENZL.US,D,20130122,000000,25.6487,25.6991,25.5765,25.6932,28990.291392731,0
+ENZL.US,D,20130123,000000,25.7851,25.7851,25.5835,25.6793,36261.890462101,0
+ENZL.US,D,20130124,000000,25.6072,25.6576,25.5271,25.535,51625.520827506,0
+ENZL.US,D,20130125,000000,25.711,25.7426,25.5528,25.6349,49912.830618206,0
+ENZL.US,D,20130128,000000,25.5904,25.5904,25.3749,25.4668,77896.549796966,0
+ENZL.US,D,20130129,000000,25.5439,25.6714,25.45,25.6418,65988.648761134,0
+ENZL.US,D,20130130,000000,25.7466,25.8523,25.6793,25.8197,109989.51152161,0
+ENZL.US,D,20130131,000000,25.9462,26.1459,25.9462,26.0105,314056.60054115,0
+ENZL.US,D,20130201,000000,26.1588,26.3021,26.1588,26.2388,253883.814753,0
+ENZL.US,D,20130204,000000,26.1103,26.1815,26.0243,26.054,170810.75237423,0
+ENZL.US,D,20130205,000000,25.8701,26.0303,25.8059,25.9759,68481.305982465,0
+ENZL.US,D,20130206,000000,25.7189,25.8701,25.6625,25.8701,105669.84985964,0
+ENZL.US,D,20130207,000000,25.4925,25.4925,25.1525,25.3175,151510.8682555,0
+ENZL.US,D,20130208,000000,25.5765,25.7545,25.5765,25.621,217247.62105555,0
+ENZL.US,D,20130211,000000,25.5004,25.6299,25.4856,25.5765,26318.575596653,0
+ENZL.US,D,20130212,000000,25.6576,25.8197,25.6576,25.711,20905.341509257,0
+ENZL.US,D,20130213,000000,25.7426,25.7545,25.6863,25.7426,47714.557833323,0
+ENZL.US,D,20130214,000000,25.9966,26.0876,25.9462,26.0303,62967.920488855,0
+ENZL.US,D,20130215,000000,25.8059,25.8454,25.5765,25.6793,51214.798898991,0
+ENZL.US,D,20130219,000000,25.9759,26.1518,25.9611,26.054,42076.741804719,0
+ENZL.US,D,20130220,000000,25.5162,25.5162,25.2009,25.2177,64390.27278317,0
+ENZL.US,D,20130221,000000,25.0675,25.1198,24.8767,25.0111,74287.052651791,0
+ENZL.US,D,20130222,000000,25.3175,25.5083,25.3175,25.5083,45740.866989647,0
+ENZL.US,D,20130225,000000,25.7466,25.7624,25.2889,25.2958,35693.354196521,0
+ENZL.US,D,20130226,000000,25.367,25.3927,25.1119,25.2592,23994.86064641,0
+ENZL.US,D,20130227,000000,25.5004,25.6714,25.4164,25.621,92848.44660349,0
+ENZL.US,D,20130228,000000,25.8444,25.8681,25.6823,25.7387,73569.806722439,0
+ENZL.US,D,20130301,000000,25.6487,25.7851,25.6349,25.7624,36815.252272194,0
+ENZL.US,D,20130304,000000,25.1881,25.4164,25.1881,25.3442,169924.56417379,0
+ENZL.US,D,20130305,000000,25.4727,25.6863,25.4727,25.6625,105764.94311402,0
+ENZL.US,D,20130306,000000,25.798,25.8118,25.6003,25.6576,68204.119262236,0
+ENZL.US,D,20130307,000000,25.9047,26.0243,25.8612,25.9344,31451.588072722,0
+ENZL.US,D,20130308,000000,25.9759,25.9759,25.4243,25.621,260915.65742567,0
+ENZL.US,D,20130311,000000,25.705,25.9344,25.705,25.878,44283.107632529,0
+ENZL.US,D,20130312,000000,25.9611,26.0461,25.8454,25.9255,44622.003805072,0
+ENZL.US,D,20130313,000000,25.6487,25.7278,25.5528,25.6625,27088.426305027,0
+ENZL.US,D,20130314,000000,25.6932,25.8968,25.6793,25.8701,33471.813913225,0
+ENZL.US,D,20130315,000000,25.8059,25.969,25.7426,25.9383,170247.27426048,0
+ENZL.US,D,20130318,000000,25.621,25.7851,25.5439,25.6576,79986.578132709,0
+ENZL.US,D,20130319,000000,25.5765,25.5765,25.3867,25.5597,52917.372804632,0
+ENZL.US,D,20130320,000000,25.5716,25.5904,25.4925,25.5439,87519.177836455,0
+ENZL.US,D,20130321,000000,25.6072,25.7466,25.5667,25.6003,116637.94628564,0
+ENZL.US,D,20130322,000000,25.7772,25.9047,25.7624,25.8968,27535.56692671,0
+ENZL.US,D,20130325,000000,25.6487,25.8118,25.535,25.6418,43662.978218294,0
+ENZL.US,D,20130326,000000,25.7624,25.9383,25.7624,25.9383,47640.708816619,0
+ENZL.US,D,20130327,000000,26.1182,26.308,26.1103,26.2734,21047.981390835,0
+ENZL.US,D,20130328,000000,26.3377,26.4365,26.3308,26.4138,53595.165149718,0
+ENZL.US,D,20130401,000000,26.4296,26.4563,26.2388,26.3575,80334.578978544,0
+ENZL.US,D,20130402,000000,26.3713,26.4869,26.3505,26.3881,149879.10847546,0
+ENZL.US,D,20130403,000000,26.6115,26.6115,26.3308,26.4009,170588.19369376,0
+ENZL.US,D,20130404,000000,26.4435,26.6767,26.4217,26.5858,334566.39457738,0
+ENZL.US,D,20130405,000000,26.2438,26.6767,26.2438,26.6115,129248.93042571,0
+ENZL.US,D,20130408,000000,26.4009,26.571,26.4009,26.5631,165507.78599671,0
+ENZL.US,D,20130409,000000,26.5858,26.7479,26.4563,26.6501,140317.17825792,0
+ENZL.US,D,20130410,000000,26.9328,27.0959,26.8893,27.0593,224085.23069799,0
+ENZL.US,D,20130411,000000,27.1364,27.2501,27.0672,27.1878,157565.47599481,0
+ENZL.US,D,20130412,000000,27.0464,27.167,26.911,27.0672,54755.505179291,0
+ENZL.US,D,20130415,000000,26.7281,26.7637,26.2803,26.2803,165627.15837987,0
+ENZL.US,D,20130416,000000,26.7924,26.9189,26.6817,26.9051,232508.06512364,0
+ENZL.US,D,20130417,000000,26.7924,26.8616,26.6412,26.6965,135390.53837648,0
+ENZL.US,D,20130418,000000,26.74,26.7479,26.4642,26.5631,59502.074855624,0
+ENZL.US,D,20130419,000000,26.7835,26.8112,26.6767,26.7637,72566.269399566,0
+ENZL.US,D,20130422,000000,26.8972,26.9901,26.74,26.9674,142290.8691016,0
+ENZL.US,D,20130423,000000,27.1235,27.3153,27.1235,27.2728,77011.373226891,0
+ENZL.US,D,20130424,000000,27.346,27.5219,27.2797,27.4715,42077.753435085,0
+ENZL.US,D,20130425,000000,27.775,27.775,27.5644,27.6465,27811.742016574,0
+ENZL.US,D,20130426,000000,27.5832,27.5832,27.3934,27.4557,38790.966376601,0
+ENZL.US,D,20130429,000000,27.7344,28.0379,27.7344,28.0112,78957.75005069,0
+ENZL.US,D,20130430,000000,27.9964,28.1111,27.9064,28.0755,112473.06406964,0
+ENZL.US,D,20130501,000000,27.7493,27.8007,27.6059,27.6554,87865.155421559,0
+ENZL.US,D,20130502,000000,27.5219,27.6989,27.513,27.6672,166668.12602628,0
+ENZL.US,D,20130503,000000,27.5753,27.6761,27.5407,27.6138,98785.70522037,0
+ENZL.US,D,20130506,000000,27.5832,27.8461,27.5832,27.8264,199542.06639332,0
+ENZL.US,D,20130507,000000,27.9163,27.9163,27.7048,27.8531,91028.523575416,0
+ENZL.US,D,20130508,000000,27.6672,27.8333,27.5931,27.8185,327422.2609341,0
+ENZL.US,D,20130509,000000,27.8817,27.9242,27.5407,27.7097,36435.890885019,0
+ENZL.US,D,20130510,000000,27.5931,27.5931,27.3637,27.5407,53768.15394227,0
+ENZL.US,D,20130513,000000,27.5407,27.5703,27.3707,27.4142,100819.08225563,0
+ENZL.US,D,20130514,000000,27.1878,27.3371,27.1364,27.2382,93849.960665632,0
+ENZL.US,D,20130515,000000,27.2501,27.2501,27.1018,27.2016,96569.223088902,0
+ENZL.US,D,20130516,000000,27.0099,27.0178,26.74,26.7637,128376.90505039,0
+ENZL.US,D,20130517,000000,26.1459,26.3446,26.0609,26.138,263643.01289187,0
+ENZL.US,D,20130520,000000,26.2102,26.4563,26.2102,26.3644,384714.93507081,0
+ENZL.US,D,20130521,000000,26.2942,26.4711,26.1677,26.3713,38065.627404322,0
+ENZL.US,D,20130522,000000,26.3802,26.7044,26.0046,26.0609,122651.07717996,0
+ENZL.US,D,20130523,000000,26.2527,26.4504,26.0965,26.3644,67503.059418737,0
+ENZL.US,D,20130524,000000,25.6991,25.8276,25.6576,25.7683,89704.299426583,0
+ENZL.US,D,20130528,000000,25.7772,25.8395,25.535,25.5765,133509.91752646,0
+ENZL.US,D,20130529,000000,25.6309,25.7228,25.5587,25.6358,115370.3734373,0
+ENZL.US,D,20130530,000000,25.4352,25.5528,25.1821,25.3521,37366.590821555,0
+ENZL.US,D,20130531,000000,25.2523,25.2523,24.9627,24.9933,93401.808413582,0
+ENZL.US,D,20130603,000000,25.0111,25.3808,25.0052,25.2889,408119.0035836,0
+ENZL.US,D,20130604,000000,25.1495,25.2098,25.022,25.1584,164918.00549345,0
+ENZL.US,D,20130605,000000,24.9478,24.9933,24.4931,24.5653,437883.19220616,0
+ENZL.US,D,20130606,000000,24.7116,25.1881,24.6958,25.1881,50019.051806615,0
+ENZL.US,D,20130607,000000,24.8203,24.9558,24.6414,24.7264,180381.78726507,0
+ENZL.US,D,20130610,000000,24.8203,24.9469,24.7333,24.8648,55991.717486298,0
+ENZL.US,D,20130611,000000,24.3627,24.761,24.3478,24.6315,75601.160496966,0
+ENZL.US,D,20130612,000000,25.1198,25.1396,24.7768,24.8134,51426.229645443,0
+ENZL.US,D,20130613,000000,24.7264,25.2958,24.7264,25.2108,45912.844151833,0
+ENZL.US,D,20130614,000000,25.0862,25.2592,24.8391,24.8964,51865.2772242,0
+ENZL.US,D,20130617,000000,25.194,25.4431,24.9696,25.1327,45256.296044429,0
+ENZL.US,D,20130618,000000,25.2325,25.3551,25.1999,25.2404,62068.581093659,0
+ENZL.US,D,20130619,000000,25.1752,25.2721,24.5801,24.6226,99063.903570965,0
+ENZL.US,D,20130620,000000,24.0048,24.0958,23.6025,23.7725,51707.462887135,0
+ENZL.US,D,20130621,000000,23.8279,23.9781,23.4493,23.7883,212554.6677886,0
+ENZL.US,D,20130624,000000,23.8714,24.1165,23.6816,23.9277,87141.839710012,0
+ENZL.US,D,20130625,000000,23.8338,23.9702,23.6539,23.7616,82262.746455759,0
+ENZL.US,D,20130626,000000,24.2895,24.5801,24.2806,24.334,81478.732922264,0
+ENZL.US,D,20130627,000000,24.334,24.5801,24.2618,24.2806,78766.551911554,0
+ENZL.US,D,20130628,000000,24.2806,24.3775,24.0295,24.2806,282888.26897085,0
+ENZL.US,D,20130701,000000,24.2806,24.5564,24.2806,24.4052,79204.587859945,0
+ENZL.US,D,20130702,000000,24.3043,24.4773,24.2302,24.3122,189850.64748895,0
+ENZL.US,D,20130703,000000,24.2114,24.5801,24.2114,24.5297,26800.111650774,0
+ENZL.US,D,20130705,000000,24.5435,24.6592,24.2302,24.4002,59801.517443901,0
+ENZL.US,D,20130708,000000,24.8104,24.9271,24.7037,24.7462,87513.108054261,0
+ENZL.US,D,20130709,000000,25.1446,25.1653,24.9627,25.1238,50870.844574619,0
+ENZL.US,D,20130710,000000,25.3383,25.3699,25.0773,25.1446,54487.423132354,0
+ENZL.US,D,20130711,000000,25.3551,25.3769,25.0773,25.3324,37333.207019483,0
+ENZL.US,D,20130712,000000,25.0625,25.193,25.0279,25.1446,40464.203001634,0
+ENZL.US,D,20130715,000000,25.2444,25.4895,25.2444,25.4401,53739.828292028,0
+ENZL.US,D,20130716,000000,25.3462,25.4777,25.3037,25.4777,34394.420806834,0
+ENZL.US,D,20130717,000000,25.6586,25.6952,25.5251,25.6131,26456.157326402,0
+ENZL.US,D,20130718,000000,25.4836,25.5667,25.4352,25.534,30116.235989866,0
+ENZL.US,D,20130719,000000,25.6309,25.6309,25.5073,25.5716,58313.409175809,0
+ENZL.US,D,20130722,000000,25.6358,25.6823,25.5192,25.534,242015.36730143,0
+ENZL.US,D,20130723,000000,25.6952,25.8167,25.6586,25.7317,153023.25565237,0
+ENZL.US,D,20130724,000000,25.6635,25.7387,25.4984,25.6003,30083.86381816,0
+ENZL.US,D,20130725,000000,25.7891,26.1004,25.7673,26.0639,103355.23958269,0
+ENZL.US,D,20130726,000000,25.9383,26.1785,25.8108,26.1647,71708.406849367,0
+ENZL.US,D,20130729,000000,25.9472,26.0135,25.7673,25.8681,49679.144003706,0
+ENZL.US,D,20130730,000000,25.6586,25.6586,25.4204,25.5429,27420.241065009,0
+ENZL.US,D,20130731,000000,25.3324,25.6082,25.3037,25.4638,51972.510042975,0
+ENZL.US,D,20130801,000000,25.3096,25.4273,25.2592,25.3245,28124.335799606,0
+ENZL.US,D,20130802,000000,25.2661,25.4352,25.2661,25.4124,49214.805665804,0
+ENZL.US,D,20130805,000000,25.1584,25.2325,25.0773,25.1881,103750.78705572,0
+ENZL.US,D,20130806,000000,25.3096,25.4045,25.1495,25.3245,68812.109112082,0
+ENZL.US,D,20130807,000000,25.4045,25.4836,25.3383,25.3897,60138.390355713,0
+ENZL.US,D,20130808,000000,25.5716,25.8444,25.5518,25.8167,51179.391836188,0
+ENZL.US,D,20130809,000000,25.7446,25.7446,25.5716,25.6823,15800.65468343,0
+ENZL.US,D,20130812,000000,25.6309,25.6309,25.4984,25.5518,9246.301543412,0
+ENZL.US,D,20130813,000000,25.3383,25.4461,25.1999,25.4045,21084.400084004,0
+ENZL.US,D,20130814,000000,25.5716,25.6309,25.4984,25.5251,33750.01226382,0
+ENZL.US,D,20130815,000000,25.4549,25.6131,25.2661,25.6003,61881.429475986,0
+ENZL.US,D,20130816,000000,25.7723,25.8256,25.6003,25.707,28034.30069705,0
+ENZL.US,D,20130819,000000,25.6823,25.6823,25.4708,25.4708,8898.3006975768,0
+ENZL.US,D,20130820,000000,25.2899,25.4273,25.2899,25.3897,52874.884329269,0
+ENZL.US,D,20130821,000000,25.1881,25.4045,25.1307,25.1307,55658.89109595,0
+ENZL.US,D,20130822,000000,24.8757,25.1881,24.8757,25.1159,38513.779656372,0
+ENZL.US,D,20130823,000000,24.9627,24.9627,24.5801,24.9567,53079.23366316,0
+ENZL.US,D,20130826,000000,25.1999,25.1999,24.9933,25.0141,23052.021145485,0
+ENZL.US,D,20130827,000000,24.7185,24.8104,24.6434,24.679,44492.51511825,0
+ENZL.US,D,20130828,000000,24.6365,24.8559,24.6365,24.7808,31210.820045662,0
+ENZL.US,D,20130829,000000,24.5732,24.7808,24.5732,24.679,38386.314230281,0
+ENZL.US,D,20130830,000000,24.679,24.761,24.4852,24.4991,64322.493548661,0
+ENZL.US,D,20130903,000000,25.2968,25.3324,25.0714,25.1653,89038.646645887,0
+ENZL.US,D,20130904,000000,25.4638,25.6358,25.3897,25.5429,212769.13342615,0
+ENZL.US,D,20130905,000000,25.4638,25.5518,25.3956,25.4124,162612.49988979,0
+ENZL.US,D,20130906,000000,25.9116,25.9116,25.6952,25.8167,332905.29751673,0
+ENZL.US,D,20130909,000000,26.0065,26.0915,25.884,26.0915,42658.429265054,0
+ENZL.US,D,20130910,000000,26.2023,26.3901,26.2023,26.3743,215068.56924762,0
+ENZL.US,D,20130911,000000,26.3327,26.4247,26.2428,26.3822,25633.701839006,0
+ENZL.US,D,20130912,000000,26.484,26.6362,26.484,26.5295,23072.253752801,0
+ENZL.US,D,20130913,000000,26.6718,26.7509,26.6589,26.6589,20365.13089392,0
+ENZL.US,D,20130916,000000,27.2441,27.2441,26.9466,26.9466,26486.506237376,0
+ENZL.US,D,20130917,000000,27.3094,27.3796,27.2718,27.3519,11943.308098635,0
+ENZL.US,D,20130918,000000,27.3005,28.0616,27.2204,27.9657,70740.276589297,0
+ENZL.US,D,20130919,000000,28.2267,28.2267,27.9717,28.0181,22686.822583431,0
+ENZL.US,D,20130920,000000,28.0755,28.0755,27.8303,27.8303,34838.52653742,0
+ENZL.US,D,20130923,000000,27.7117,27.7789,27.6554,27.7503,10011.094099957,0
+ENZL.US,D,20130924,000000,27.6049,27.6929,27.4814,27.5259,12217.459927767,0
+ENZL.US,D,20130925,000000,27.7058,27.9064,27.7058,27.7443,15335.304715162,0
+ENZL.US,D,20130926,000000,27.9539,28.0122,27.8303,27.9015,8354.0435607764,0
+ENZL.US,D,20130927,000000,27.9717,27.9895,27.8145,27.9717,11486.051173293,0
+ENZL.US,D,20130930,000000,27.8877,27.9223,27.6682,27.8372,15084.420384444,0
+ENZL.US,D,20131001,000000,27.7987,28.0903,27.6929,28.0834,152211.928099,0
+ENZL.US,D,20131002,000000,27.7503,28.2188,27.7503,28.198,66219.300484536,0
+ENZL.US,D,20131003,000000,27.9796,28.0122,27.9064,28.0122,42963.941635526,0
+ENZL.US,D,20131004,000000,28.12,28.2712,28.0616,28.2564,66261.7889599,0
+ENZL.US,D,20131007,000000,28.0676,28.1773,27.9539,28.0527,12439.006977877,0
+ENZL.US,D,20131008,000000,28.0903,28.0903,27.6989,27.7928,22735.380840989,0
+ENZL.US,D,20131009,000000,27.6929,27.7987,27.5328,27.6989,59688.214842932,0
+ENZL.US,D,20131010,000000,27.8372,28.0755,27.7275,28.0755,44951.795304323,0
+ENZL.US,D,20131011,000000,28.0033,28.1842,28.0033,28.0755,101430.10699657,0
+ENZL.US,D,20131014,000000,28.2139,28.2139,27.9618,28.0962,81062.95284192,0
+ENZL.US,D,20131015,000000,28.032,28.1032,27.9153,28.0033,64181.876927815,0
+ENZL.US,D,20131016,000000,28.287,28.4798,28.2801,28.4719,45672.076124773,0
+ENZL.US,D,20131017,000000,28.6399,28.8643,28.6399,28.8356,27928.079508641,0
+ENZL.US,D,20131018,000000,28.6607,28.8643,28.6607,28.8495,40945.739055755,0
+ENZL.US,D,20131021,000000,28.7546,28.8791,28.7061,28.8218,30851.691265803,0
+ENZL.US,D,20131022,000000,29.2627,29.405,29.058,29.318,18810.255021685,0
+ENZL.US,D,20131023,000000,29.0541,29.1183,28.973,29.1094,18591.742862672,0
+ENZL.US,D,20131024,000000,28.6468,28.7546,28.5846,28.7546,28972.082046146,0
+ENZL.US,D,20131025,000000,28.8574,28.8791,28.6834,28.7061,23777.360117763,0
+ENZL.US,D,20131028,000000,28.7338,28.892,28.721,28.7397,41745.938675103,0
+ENZL.US,D,20131029,000000,28.5747,28.5747,28.3948,28.46,52708.976949277,0
+ENZL.US,D,20131030,000000,28.5658,28.5658,28.1407,28.3137,57938.094310098,0
+ENZL.US,D,20131031,000000,28.7783,28.886,28.6103,28.6103,72259.745398728,0
+ENZL.US,D,20131101,000000,28.633,28.7397,28.5312,28.5658,146786.55444721,0
+ENZL.US,D,20131104,000000,28.9295,29.0007,28.7338,28.9236,24225.512369813,0
+ENZL.US,D,20131105,000000,29.1984,29.1984,28.9809,29.1767,69370.529074003,0
+ENZL.US,D,20131106,000000,29.4574,29.7174,29.4574,29.6175,19596.291815912,0
+ENZL.US,D,20131107,000000,29.2745,29.2745,28.9355,29.0225,21624.610699341,0
+ENZL.US,D,20131108,000000,29.1767,29.234,29.0304,29.1767,69706.390355449,0
+ENZL.US,D,20131111,000000,28.8791,28.9355,28.8139,28.9295,17451.635440416,0
+ENZL.US,D,20131112,000000,28.6103,28.8426,28.5964,28.633,26285.191794581,0
+ENZL.US,D,20131113,000000,28.7338,29.1094,28.7338,29.1094,39313.97927572,0
+ENZL.US,D,20131114,000000,28.9147,29.1599,28.8999,29.1094,14588.721505202,0
+ENZL.US,D,20131115,000000,29.2498,29.3062,29.0887,29.3062,3187.6472826358,0
+ENZL.US,D,20131118,000000,29.147,29.2053,28.9651,28.9651,6973.1681114594,0
+ENZL.US,D,20131119,000000,28.9147,28.9147,28.7338,28.8791,12859.84521005,0
+ENZL.US,D,20131120,000000,28.6765,28.7931,28.4135,28.4294,20952.88813645,0
+ENZL.US,D,20131121,000000,28.2139,28.2801,28.12,28.2415,19852.234298459,0
+ENZL.US,D,20131122,000000,27.9391,28.1407,27.7987,28.1407,22338.821737596,0
+ENZL.US,D,20131125,000000,28.1555,28.1555,27.9796,28.0181,31067.168533718,0
+ENZL.US,D,20131126,000000,27.7206,27.8669,27.7206,27.858,33635.698032484,0
+ENZL.US,D,20131127,000000,27.7503,27.7503,27.6198,27.686,29221.954746499,0
+ENZL.US,D,20131129,000000,27.686,27.7058,27.4517,27.4755,49442.422498109,0
+ENZL.US,D,20131202,000000,27.6277,27.7443,27.5446,27.5446,54267.899342975,0
+ENZL.US,D,20131203,000000,27.6405,27.7789,27.6405,27.769,44796.00422799,0
+ENZL.US,D,20131204,000000,27.1641,27.3222,27.0712,27.3005,79393.76273835,0
+ENZL.US,D,20131205,000000,27.002,27.2718,26.9466,27.2441,26578.564600663,0
+ENZL.US,D,20131206,000000,27.3094,27.6198,27.3094,27.6138,9303.9644742626,0
+ENZL.US,D,20131209,000000,27.432,27.5703,27.432,27.51,70736.230067833,0
+ENZL.US,D,20131210,000000,27.5526,27.5753,27.4685,27.51,27541.636708905,0
+ENZL.US,D,20131211,000000,27.424,27.424,27.172,27.2876,47438.382743459,0
+ENZL.US,D,20131212,000000,27.338,27.51,27.338,27.4755,11911.947557295,0
+ENZL.US,D,20131213,000000,27.4755,27.6198,27.4517,27.5822,35106.608584357,0
+ENZL.US,D,20131216,000000,27.8718,27.9539,27.7987,27.9153,56963.894267832,0
+ENZL.US,D,20131217,000000,27.769,27.7789,27.5387,27.6049,28871.930639932,0
+ENZL.US,D,20131218,000000,27.3983,27.4794,26.9476,27.2886,65069.076758622,0
+ENZL.US,D,20131219,000000,27.1166,27.3232,27.1166,27.3232,27229.042925873,0
+ENZL.US,D,20131220,000000,27.1245,27.2886,27.0583,27.2145,42222.416577395,0
+ENZL.US,D,20131223,000000,27.3539,27.5249,27.3539,27.4438,45693.320362454,0
+ENZL.US,D,20131224,000000,27.7157,27.7542,27.5387,27.5387,8179.031507493,0
+ENZL.US,D,20131226,000000,27.7839,27.7839,27.3983,27.4211,27978.661026931,0
+ENZL.US,D,20131227,000000,27.6801,27.768,27.4656,27.5526,8131.4848803004,0
+ENZL.US,D,20131230,000000,27.5753,27.6287,27.4369,27.6208,38511.75639564,0
+ENZL.US,D,20131231,000000,27.4438,27.6208,27.4438,27.5753,14234.650877172,0
+ENZL.US,D,20140102,000000,27.5091,27.5318,27.3479,27.4745,77401.86254809,0
+ENZL.US,D,20140103,000000,27.8778,28.2168,27.8491,27.9984,140791.63289948,0
+ENZL.US,D,20140106,000000,27.9984,28.1753,27.9618,28.0715,127750.70585396,0
+ENZL.US,D,20140107,000000,28.115,28.2336,27.946,28.1071,94398.264323895,0
+ENZL.US,D,20140108,000000,28.1071,28.1822,27.9895,28.0132,22721.218015868,0
+ENZL.US,D,20140109,000000,28.1585,28.2475,28.0043,28.2406,53262.33875937,0
+ENZL.US,D,20140110,000000,28.4679,28.6844,28.2712,28.6537,43436.373016355,0
+ENZL.US,D,20140113,000000,29.0551,29.231,28.8623,28.9424,162764.24444466,0
+ENZL.US,D,20140114,000000,29.0086,29.1055,28.9641,29.0403,17112.739267873,0
+ENZL.US,D,20140115,000000,29.2014,29.3052,29.1124,29.1717,25027.735249892,0
+ENZL.US,D,20140116,000000,29.2142,29.3121,29.1272,29.3121,34265.943750378,0
+ENZL.US,D,20140117,000000,28.9345,28.9345,28.7575,28.803,32315.520405115,0
+ENZL.US,D,20140121,000000,29.3249,29.3328,29.0472,29.1124,20178.990906613,0
+ENZL.US,D,20140122,000000,29.4445,29.4445,29.1628,29.1856,76078.650029623,0
+ENZL.US,D,20140123,000000,29.1361,29.1717,28.8248,28.9938,27353.473460866,0
+ENZL.US,D,20140124,000000,28.4679,28.6844,28.2119,28.2168,74927.414673343,0
+ENZL.US,D,20140127,000000,28.2168,28.2712,27.8204,28.1466,46071.670119264,0
+ENZL.US,D,20140128,000000,28.4916,28.4916,28.2929,28.4175,25363.596531338,0
+ENZL.US,D,20140129,000000,28.3977,28.4096,27.9816,28.0478,49605.294987003,0
+ENZL.US,D,20140130,000000,28.034,28.1249,27.8649,28.0132,29498.129836362,0
+ENZL.US,D,20140131,000000,27.7325,27.9064,27.7325,27.8283,29013.558891144,0
+ENZL.US,D,20140203,000000,27.775,27.7977,27.5091,27.5446,120883.75893091,0
+ENZL.US,D,20140204,000000,27.7325,28.0478,27.6208,28.0478,34881.015012784,0
+ENZL.US,D,20140205,000000,28.034,28.0913,27.8026,27.9064,36341.809260999,0
+ENZL.US,D,20140206,000000,28.1822,28.4037,28.1585,28.3216,61307.835058577,0
+ENZL.US,D,20140207,000000,28.2979,28.5282,28.2979,28.5213,8100.1243389606,0
+ENZL.US,D,20140210,000000,28.2119,28.4175,28.2119,28.287,20191.130471002,0
+ENZL.US,D,20140211,000000,28.462,28.7496,28.462,28.6607,16620.075279728,0
+ENZL.US,D,20140212,000000,28.6607,28.7734,28.6172,28.6241,16631.203213752,0
+ENZL.US,D,20140213,000000,28.8465,28.9641,28.8386,28.9216,24512.8153937,0
+ENZL.US,D,20140214,000000,29.0996,29.1421,29.0146,29.0996,28995.34954456,0
+ENZL.US,D,20140218,000000,28.8752,28.89,28.6903,28.8623,102237.38802848,0
+ENZL.US,D,20140219,000000,28.8979,29.0551,28.6844,28.7081,41426.26347951,0
+ENZL.US,D,20140220,000000,28.8831,28.9879,28.8168,28.972,16414.714315471,0
+ENZL.US,D,20140221,000000,28.9424,28.9424,28.7575,28.8168,11836.07527986,0
+ENZL.US,D,20140224,000000,29.1935,29.488,29.1856,29.2903,25119.79361318,0
+ENZL.US,D,20140225,000000,29.1856,29.3121,29.1628,29.1935,10254.897018115,0
+ENZL.US,D,20140226,000000,29.2805,29.2805,29.0551,29.1124,16166.86487585,0
+ENZL.US,D,20140227,000000,29.1856,29.4762,29.1856,29.3645,14367.174455092,0
+ENZL.US,D,20140228,000000,29.6887,29.6887,29.488,29.488,18607.928948525,0
+ENZL.US,D,20140303,000000,29.5404,29.7628,29.5187,29.6373,79511.111860783,0
+ENZL.US,D,20140304,000000,29.9685,30.1681,29.9615,30.1543,110852.43222363,0
+ENZL.US,D,20140305,000000,30.4588,30.4588,30.2719,30.352,223652.25290143,0
+ENZL.US,D,20140306,000000,30.7069,30.9352,30.6654,30.698,109602.0570915,0
+ENZL.US,D,20140307,000000,30.8927,30.8927,30.6565,30.7148,9006.5451467174,0
+ENZL.US,D,20140310,000000,30.7761,30.8393,30.5981,30.7514,22740.438992818,0
+ENZL.US,D,20140311,000000,30.9006,30.9006,30.4489,30.5665,13440.521040019,0
+ENZL.US,D,20140312,000000,30.5665,30.6841,30.5606,30.5724,7363.6574326582,0
+ENZL.US,D,20140313,000000,31.0667,31.1942,30.7316,30.8107,28699.953477746,0
+ENZL.US,D,20140314,000000,30.7672,30.87,30.6485,30.7415,32762.661026799,0
+ENZL.US,D,20140317,000000,30.9352,31.1655,30.9352,31.127,145936.78493994,0
+ENZL.US,D,20140318,000000,31.3642,31.6301,31.3642,31.6163,36911.357156945,0
+ENZL.US,D,20140319,000000,31.6993,31.6993,31.0667,31.2842,34170.850495992,0
+ENZL.US,D,20140320,000000,31.2387,31.3336,31.1072,31.2318,16443.039965713,0
+ENZL.US,D,20140321,000000,31.1655,31.2535,31.0479,31.1349,57483.872275853,0
+ENZL.US,D,20140324,000000,31.127,31.1517,31.0173,31.1013,10279.176146894,0
+ENZL.US,D,20140325,000000,31.3158,31.4018,31.1942,31.298,98508.518500141,0
+ENZL.US,D,20140326,000000,31.3158,31.38,31.2753,31.2753,5821.932755179,0
+ENZL.US,D,20140327,000000,31.468,31.6746,31.4532,31.5283,26391.41298299,0
+ENZL.US,D,20140328,000000,31.7517,31.7922,31.5936,31.6815,37216.869527416,0
+ENZL.US,D,20140331,000000,31.638,31.7922,31.5787,31.7191,190331.17191271,0
+ENZL.US,D,20140401,000000,31.8377,31.9919,31.5342,31.6163,216658.85218265,0
+ENZL.US,D,20140402,000000,31.298,31.6163,31.127,31.1725,54103.00359335,0
+ENZL.US,D,20140403,000000,31.2318,31.3069,31.1517,31.2021,65004.332415211,0
+ENZL.US,D,20140404,000000,31.385,31.4255,31.127,31.1349,62703.884963381,0
+ENZL.US,D,20140407,000000,30.9283,31.0479,30.8482,30.9589,46255.786845839,0
+ENZL.US,D,20140408,000000,31.0173,31.1349,30.9214,31.0845,35803.621906394,0
+ENZL.US,D,20140409,000000,31.7053,31.7053,31.2179,31.5728,35129.876082771,0
+ENZL.US,D,20140410,000000,31.4453,31.7922,31.4166,31.4532,32771.765700091,0
+ENZL.US,D,20140411,000000,31.4898,31.4987,31.3276,31.4097,45685.227319528,0
+ENZL.US,D,20140414,000000,31.2604,31.3583,31.209,31.2693,62898.117993615,0
+ENZL.US,D,20140415,000000,31.3721,31.3721,31.0934,31.2693,38447.012052229,0
+ENZL.US,D,20140416,000000,31.3336,31.38,31.1517,31.3494,41693.333896081,0
+ENZL.US,D,20140417,000000,31.4453,31.4453,31.1428,31.1813,53821.770351657,0
+ENZL.US,D,20140421,000000,31.1655,31.2535,31.1072,31.1883,17043.948402998,0
+ENZL.US,D,20140422,000000,31.3158,31.3721,31.2535,31.2604,27443.508563422,0
+ENZL.US,D,20140423,000000,31.2318,31.4819,31.2021,31.4819,13289.788115515,0
+ENZL.US,D,20140424,000000,31.4591,31.5125,31.3583,31.4018,15643.851976731,0
+ENZL.US,D,20140425,000000,31.3494,31.557,31.3494,31.4591,7680.2977371536,0
+ENZL.US,D,20140428,000000,31.1725,31.2021,30.9668,31.1883,33822.849650157,0
+ENZL.US,D,20140429,000000,31.3939,31.4255,31.3158,31.4018,30141.526749011,0
+ENZL.US,D,20140430,000000,31.8002,32.1254,31.8002,32.0591,93926.844573433,0
+ENZL.US,D,20140501,000000,31.7567,32.0927,31.7567,31.9919,205085.8007979,0
+ENZL.US,D,20140502,000000,32.2084,32.3409,32.1491,32.3162,83727.587225437,0
+ENZL.US,D,20140505,000000,32.0295,32.2351,31.9642,32.1916,81159.057726671,0
+ENZL.US,D,20140506,000000,31.9998,32.3073,31.9563,32.0759,45279.563542842,0
+ENZL.US,D,20140507,000000,32.0502,32.1491,31.983,32.1204,29269.501373691,0
+ENZL.US,D,20140508,000000,31.8002,31.9415,31.7329,31.8733,22636.241065141,0
+ENZL.US,D,20140509,000000,31.5422,31.725,31.4384,31.4898,52066.591666994,0
+ENZL.US,D,20140512,000000,31.6084,31.8595,31.5283,31.8229,177327.67519072,0
+ENZL.US,D,20140513,000000,32.0898,32.0927,31.9504,31.9702,16950.878409345,0
+ENZL.US,D,20140514,000000,32.0898,32.1758,32.0591,32.1016,16179.004440239,0
+ENZL.US,D,20140515,000000,31.8684,32.0819,31.7636,31.9099,41685.240853155,0
+ENZL.US,D,20140516,000000,31.9504,31.9919,31.8684,31.9257,21013.585958398,0
+ENZL.US,D,20140519,000000,31.7567,31.8535,31.6005,31.7922,11525.504757559,0
+ENZL.US,D,20140520,000000,31.3721,31.3721,30.9886,31.2021,44294.235566553,0
+ENZL.US,D,20140521,000000,31.1349,31.2021,31.0479,31.1883,28654.430111285,0
+ENZL.US,D,20140522,000000,31.1813,31.2604,31.127,31.2021,27783.416366331,0
+ENZL.US,D,20140523,000000,31.2842,31.38,31.2842,31.3207,22129.414251875,0
+ENZL.US,D,20140527,000000,31.2476,31.2753,31.1655,31.2179,23222.986677305,0
+ENZL.US,D,20140528,000000,31.2842,31.3158,31.209,31.2842,67032.65129864,0
+ENZL.US,D,20140529,000000,31.2021,31.2387,31.0845,31.1813,44976.074433102,0
+ENZL.US,D,20140530,000000,31.2387,31.2476,31.1813,31.2476,43776.280819263,0
+ENZL.US,D,20140602,000000,31.0242,31.1517,30.9431,30.9817,302172.97863409,0
+ENZL.US,D,20140603,000000,30.9283,30.9886,30.7375,30.7948,202155.10762818,0
+ENZL.US,D,20140604,000000,30.6347,30.8482,30.612,30.7672,33918.954534908,0
+ENZL.US,D,20140605,000000,30.8838,31.1072,30.7761,31.0173,124874.64072399,0
+ENZL.US,D,20140606,000000,31.1883,31.2318,31.1517,31.1725,27547.7064911,0
+ENZL.US,D,20140609,000000,31.1883,31.209,31.0756,31.1725,19568.977796035,0
+ENZL.US,D,20140610,000000,31.0173,31.1942,31.0173,31.1813,33717.640092114,0
+ENZL.US,D,20140611,000000,31.2179,31.298,31.1725,31.2535,48818.246562411,0
+ENZL.US,D,20140612,000000,31.7418,31.8891,31.725,31.8229,39047.920489514,0
+ENZL.US,D,20140613,000000,31.6815,31.6894,31.5342,31.6163,20235.642207097,0
+ENZL.US,D,20140616,000000,31.6529,31.8684,31.6529,31.7053,69076.144637556,0
+ENZL.US,D,20140617,000000,31.897,31.897,31.6163,31.6894,30334.748148879,0
+ENZL.US,D,20140618,000000,31.7418,31.9998,31.7053,31.9702,39810.689785327,0
+ENZL.US,D,20140619,000000,31.9336,31.9761,31.8456,31.9188,10932.689363201,0
+ENZL.US,D,20140620,000000,31.6084,31.6163,31.4324,31.6084,27357.519982329,0
+ENZL.US,D,20140623,000000,31.5728,31.5728,31.4097,31.4819,13375.776696608,0
+ENZL.US,D,20140624,000000,31.3721,31.4097,31.298,31.298,64811.111015343,0
+ENZL.US,D,20140625,000000,31.297,31.5926,31.297,31.5244,21033.818565714,0
+ENZL.US,D,20140626,000000,31.6153,31.7586,31.6153,31.7438,9938.2567136192,0
+ENZL.US,D,20140627,000000,31.8041,31.8782,31.7349,31.8713,19834.024951875,0
+ENZL.US,D,20140630,000000,31.6222,31.8348,31.4403,31.8348,178728.78324735,0
+ENZL.US,D,20140701,000000,31.8268,32.0898,31.8268,31.9998,85248.067665234,0
+ENZL.US,D,20140702,000000,31.9998,32.0077,31.8268,31.9237,68155.561004678,0
+ENZL.US,D,20140703,000000,31.895,32.1442,31.895,32.0898,28637.232395066,0
+ENZL.US,D,20140707,000000,32.0295,32.1886,32.0295,32.0839,24491.571156018,0
+ENZL.US,D,20140708,000000,32.1748,32.1748,31.9919,32.0957,24914.432648922,0
+ENZL.US,D,20140709,000000,31.9553,32.0433,31.8565,31.9553,56194.043559458,0
+ENZL.US,D,20140710,000000,31.7804,31.9553,31.7438,31.901,14071.778388278,0
+ENZL.US,D,20140711,000000,31.7349,31.7952,31.6746,31.7349,22669.624867212,0
+ENZL.US,D,20140714,000000,31.8713,31.9237,31.7527,31.8041,27187.566080875,0
+ENZL.US,D,20140715,000000,31.7656,31.8268,31.5698,31.6291,130012.71135188,0
+ENZL.US,D,20140716,000000,31.4779,31.5095,31.4186,31.4552,18958.964685458,0
+ENZL.US,D,20140717,000000,31.2901,31.4186,31.1863,31.1863,25129.909916838,0
+ENZL.US,D,20140718,000000,31.1982,31.3207,31.1151,31.3059,25031.781771355,0
+ENZL.US,D,20140721,000000,31.4631,31.4631,31.2357,31.3949,19014.604355577,0
+ENZL.US,D,20140722,000000,31.471,31.4848,31.2673,31.3267,25129.909916838,0
+ENZL.US,D,20140723,000000,31.4344,31.5392,31.4344,31.5016,20598.81750842,0
+ENZL.US,D,20140724,000000,31.3583,31.4186,31.2515,31.2753,9161.3245926848,0
+ENZL.US,D,20140725,000000,31.4038,31.4107,31.3059,31.4107,18444.044829266,0
+ENZL.US,D,20140728,000000,31.3059,31.3583,31.2673,31.3207,10674.723619922,0
+ENZL.US,D,20140729,000000,31.1023,31.1023,30.8611,30.867,44410.57305862,0
+ENZL.US,D,20140730,000000,30.8443,30.8443,30.6555,30.7158,16197.213786824,0
+ENZL.US,D,20140731,000000,30.7158,30.7879,30.6644,30.6762,50393.355041961,0
+ENZL.US,D,20140801,000000,30.526,30.7158,30.3826,30.4439,17705.554662232,0
+ENZL.US,D,20140804,000000,30.4281,30.4805,30.262,30.435,117403.75047255,0
+ENZL.US,D,20140805,000000,30.3471,30.5171,30.1938,30.269,55722.623808996,0
+ENZL.US,D,20140806,000000,30.1494,30.4064,30.1405,30.3471,24312.512581271,0
+ENZL.US,D,20140807,000000,30.2838,30.4657,30.2531,30.3471,143241.80164545,0
+ENZL.US,D,20140808,000000,30.2324,30.2986,30.1701,30.2462,17577.077605775,0
+ENZL.US,D,20140811,000000,30.2393,30.2393,30.0495,30.0594,11634.760837066,0
+ENZL.US,D,20140812,000000,30.0218,30.0218,29.921,29.9526,27625.602029266,0
+ENZL.US,D,20140813,000000,30.0673,30.2531,30.0218,30.1494,45386.796361617,0
+ENZL.US,D,20140814,000000,30.3075,30.4133,30.3075,30.3302,14913.454852624,0
+ENZL.US,D,20140815,000000,30.5497,30.5566,30.3609,30.4963,17912.938887221,0
+ENZL.US,D,20140818,000000,30.4133,30.4736,30.352,30.4064,11867.4358212,0
+ENZL.US,D,20140819,000000,30.5062,30.609,30.4894,30.5111,24815.292873074,0
+ENZL.US,D,20140820,000000,30.4518,30.6555,30.4518,30.6149,61126.753223099,0
+ENZL.US,D,20140821,000000,30.5784,30.6762,30.5784,30.6713,5249.3499681362,0
+ENZL.US,D,20140822,000000,30.6327,30.7879,30.5655,30.6762,18479.451892069,0
+ENZL.US,D,20140825,000000,30.5784,30.6713,30.5349,30.5349,25490.050327063,0
+ENZL.US,D,20140826,000000,30.6762,30.7434,30.5784,30.5882,3062.2051172766,0
+ENZL.US,D,20140827,000000,30.9955,31.1151,30.9955,31.0173,6302.457178934,0
+ENZL.US,D,20140828,000000,31.0776,31.0865,30.9145,31.0173,19884.606470165,0
+ENZL.US,D,20140829,000000,30.9194,30.9194,30.8047,30.8522,10314.583209697,0
+ENZL.US,D,20140902,000000,30.867,30.867,30.5705,30.7158,173488.53795251,0
+ENZL.US,D,20140903,000000,30.6762,30.7158,30.5566,30.698,255159.48064427,0
+ENZL.US,D,20140904,000000,30.5962,30.8443,30.5418,30.5784,48259.826600489,0
+ENZL.US,D,20140905,000000,30.7158,30.9332,30.7158,30.9145,15527.514484664,0
+ENZL.US,D,20140908,000000,30.8808,30.8808,30.6911,30.8285,14396.5117357,0
+ENZL.US,D,20140909,000000,30.6031,30.6713,30.4736,30.5497,47409.045462851,0
+ENZL.US,D,20140910,000000,30.4736,30.5655,30.3994,30.5171,17690.380206745,0
+ENZL.US,D,20140911,000000,30.4736,30.4736,30.3471,30.4281,44802.074010185,0
+ENZL.US,D,20140912,000000,30.1108,30.1632,29.9744,30.0268,18413.695918292,0
+ENZL.US,D,20140915,000000,30.1029,30.2185,30.0268,30.1187,20285.212095022,0
+ENZL.US,D,20140916,000000,29.8301,30.2255,29.7411,30.1187,87486.80566475,0
+ENZL.US,D,20140917,000000,29.7243,29.7243,29.3635,29.4386,26111.191371664,0
+ENZL.US,D,20140918,000000,29.5444,29.7164,29.5207,29.6581,40664.505814063,0
+ENZL.US,D,20140919,000000,29.7688,29.8607,29.5365,29.5958,8209.380418467,0
+ENZL.US,D,20140922,000000,30.0673,30.1859,30.0268,30.1108,48703.932331075,0
+ENZL.US,D,20140923,000000,29.9378,30.0139,29.8152,29.8765,22110.193274925,0
+ENZL.US,D,20140924,000000,29.9744,30.2017,29.9744,30.1494,23188.591244868,0
+ENZL.US,D,20140925,000000,29.6215,29.6808,29.4594,29.5078,80308.276589033,0
+ENZL.US,D,20140926,000000,29.2696,29.4307,29.2696,29.3783,22564.415309169,0
+ENZL.US,D,20140929,000000,28.887,29.0907,28.887,28.893,46240.612390352,0
+ENZL.US,D,20140930,000000,28.8643,29.0996,28.8643,29.0828,15774.352293919,0
+ENZL.US,D,20141001,000000,29.1806,29.3101,28.9394,28.9552,63324.014377617,0
+ENZL.US,D,20141002,000000,29.152,29.4149,29.059,29.2953,47136.916894451,0
+ENZL.US,D,20141003,000000,28.8712,29.0304,28.7813,28.9315,21978.681327371,0
+ENZL.US,D,20141006,000000,28.8643,29.0472,28.8643,29.0472,3949.4049480832,0
+ENZL.US,D,20141007,000000,29.0748,29.0828,28.9019,28.9315,42006.939309479,0
+ENZL.US,D,20141008,000000,28.9394,29.581,28.9394,29.5513,23106.649185238,0
+ENZL.US,D,20141009,000000,29.4011,29.6037,29.0907,29.0996,20447.07295355,0
+ENZL.US,D,20141010,000000,28.893,29.1144,28.7892,28.7892,22155.716641386,0
+ENZL.US,D,20141013,000000,29.0907,29.1213,28.7971,28.7971,11753.121589864,0
+ENZL.US,D,20141014,000000,28.722,28.7654,28.4699,28.5776,91145.872697848,0
+ENZL.US,D,20141015,000000,29.0225,29.2518,28.7071,29.2192,55941.135968008,0
+ENZL.US,D,20141016,000000,28.5934,29.1974,28.5855,28.9997,21909.890462496,0
+ENZL.US,D,20141017,000000,29.323,29.323,29.0146,29.0748,14142.592513884,0
+ENZL.US,D,20141020,000000,29.3931,29.5602,29.2103,29.5365,8730.370056854,0
+ENZL.US,D,20141021,000000,30.0732,30.0811,29.7411,29.7955,25582.10869035,0
+ENZL.US,D,20141022,000000,29.8993,29.9526,29.6966,29.7035,9513.3719599832,0
+ENZL.US,D,20141023,000000,29.6502,29.6966,29.4693,29.4851,12997.426939798,0
+ENZL.US,D,20141024,000000,29.8301,29.9526,29.8034,29.9299,8558.392894668,0
+ENZL.US,D,20141027,000000,29.8993,30.0673,29.8765,30.0495,23565.929371311,0
+ENZL.US,D,20141028,000000,30.1108,30.269,30.1108,30.2393,20098.060477349,0
+ENZL.US,D,20141029,000000,30.3302,30.4281,29.7866,29.7866,23176.451680478,0
+ENZL.US,D,20141030,000000,29.8538,30.1494,29.8538,30.1335,16684.819623139,0
+ENZL.US,D,20141031,000000,29.9596,30.0673,29.9062,30.0594,9421.3135966954,0
+ENZL.US,D,20141103,000000,29.8607,29.9457,29.8103,29.8103,111730.52738115,0
+ENZL.US,D,20141104,000000,30.0218,30.1632,30.0139,30.1029,102263.69041799,0
+ENZL.US,D,20141105,000000,29.5513,29.8854,29.5286,29.8765,14126.406428031,0
+ENZL.US,D,20141106,000000,29.9062,29.9062,29.6353,29.7411,32943.742862277,0
+ENZL.US,D,20141107,000000,29.8686,29.9833,29.6887,29.921,4739.488263773,0
+ENZL.US,D,20141110,000000,30.4281,30.5349,30.2986,30.352,29584.118417455,0
+ENZL.US,D,20141111,000000,30.5566,30.8047,30.5566,30.6841,2953.960668136,0
+ENZL.US,D,20141112,000000,30.9807,31.0489,30.778,30.9491,72951.700568935,0
+ENZL.US,D,20141113,000000,30.8522,30.957,30.7682,30.8364,10116.303658,0
+ENZL.US,D,20141114,000000,30.698,31.1379,30.698,31.0953,15825.945442575,0
+ENZL.US,D,20141117,000000,31.1547,31.2298,31.0865,31.1547,47229.986888105,0
+ENZL.US,D,20141118,000000,31.2446,31.3425,31.2446,31.2594,25064.153943061,0
+ENZL.US,D,20141119,000000,31.0489,31.1547,30.8888,30.957,10901.328821861,0
+ENZL.US,D,20141120,000000,31.0024,31.1695,30.9876,31.0865,21604.378092025,0
+ENZL.US,D,20141121,000000,31.0617,31.0953,30.8967,30.8967,44033.234932177,0
+ENZL.US,D,20141124,000000,30.6031,30.7158,30.5497,30.6713,36521.879466112,0
+ENZL.US,D,20141125,000000,30.1553,30.3905,30.1187,30.2097,51008.426304368,0
+ENZL.US,D,20141126,000000,30.4064,30.6149,30.4064,30.6031,5425.3736517854,0
+ENZL.US,D,20141128,000000,30.352,30.3668,30.2324,30.2324,23795.569464348,0
+ENZL.US,D,20141201,000000,30.3471,30.5418,30.3302,30.4518,181210.31253466,0
+ENZL.US,D,20141202,000000,30.1335,30.3905,30.095,30.269,43274.512157827,0
+ENZL.US,D,20141203,000000,30.4518,30.5566,30.435,30.4439,28565.406639095,0
+ENZL.US,D,20141204,000000,30.4894,30.698,30.4805,30.5882,22045.448931514,0
+ENZL.US,D,20141205,000000,30.3471,30.4597,30.3164,30.3471,17042.936772633,0
+ENZL.US,D,20141208,000000,30.0495,30.1859,29.9833,30.0218,47019.567772018,0
+ENZL.US,D,20141209,000000,30.3302,30.435,30.18,30.2462,23575.034044603,0
+ENZL.US,D,20141210,000000,30.2838,30.6327,30.0732,30.6228,79729.624019795,0
+ENZL.US,D,20141211,000000,30.6476,30.7682,30.6149,30.6228,8467.346161746,0
+ENZL.US,D,20141212,000000,30.5566,30.609,30.4736,30.4736,24695.92048991,0
+ENZL.US,D,20141215,000000,30.4894,30.5349,30.2393,30.2531,142712.71896414,0
+ENZL.US,D,20141216,000000,30.5705,30.7622,30.4736,30.4894,26341.843095066,0
+ENZL.US,D,20141217,000000,30.2185,30.7889,30.2185,30.4499,28512.801860073,0
+ENZL.US,D,20141218,000000,30.778,30.9293,30.6752,30.9105,15235.153308948,0
+ENZL.US,D,20141219,000000,30.7425,30.8838,30.6189,30.7612,10635.270035655,0
+ENZL.US,D,20141222,000000,30.8225,30.8759,30.6278,30.6891,17134.99513592,0
+ENZL.US,D,20141223,000000,30.7049,30.7523,30.5111,30.527,7382.8784096084,0
+ENZL.US,D,20141224,000000,30.5912,30.7889,30.5912,30.696,6144.6428418692,0
+ENZL.US,D,20141226,000000,30.6673,30.9006,30.6673,30.7682,30939.703107627,0
+ENZL.US,D,20141229,000000,31.0687,31.2891,31.0489,31.0687,37427.288643503,0
+ENZL.US,D,20141230,000000,31.1883,31.296,31.1042,31.1171,20133.467540152,0
+ENZL.US,D,20141231,000000,31.1586,31.2505,30.9777,31.0568,94649.148654614,0
+ENZL.US,D,20150102,000000,30.778,30.785,30.4597,30.785,128066.33452809,0
+ENZL.US,D,20150105,000000,30.7612,30.8927,30.6673,30.6891,40002.899554829,0
+ENZL.US,D,20150106,000000,30.8927,31.1102,30.8927,30.9777,90606.673712877,0
+ENZL.US,D,20150107,000000,30.9777,31.0963,30.8294,31.0785,103360.29773452,0
+ENZL.US,D,20150108,000000,31.2733,31.4295,31.2733,31.3425,27998.893634247,0
+ENZL.US,D,20150109,000000,31.3336,31.3662,31.2426,31.2733,16823.412983254,0
+ENZL.US,D,20150112,000000,31.2328,31.3267,31.1408,31.3267,36954.857262674,0
+ENZL.US,D,20150113,000000,31.3879,31.3968,31.1319,31.1319,25064.153943061,0
+ENZL.US,D,20150114,000000,31.2426,31.3662,31.2179,31.296,18424.823852315,0
+ENZL.US,D,20150115,000000,31.8407,31.8407,31.5303,31.6845,15473.898075277,0
+ENZL.US,D,20150116,000000,31.4898,31.6608,31.4739,31.6301,13637.78896135,0
+ENZL.US,D,20150120,000000,31.4295,31.4295,30.9777,31.1408,24312.512581271,0
+ENZL.US,D,20150121,000000,31.2654,31.4067,30.8759,30.9698,32133.426939271,0
+ENZL.US,D,20150122,000000,30.6891,30.7889,30.5359,30.5655,33665.035313092,0
+ENZL.US,D,20150123,000000,30.4331,30.5586,30.3698,30.3698,34465.23493244,0
+ENZL.US,D,20150126,000000,30.527,30.5517,30.3955,30.4894,21166.342143633,0
+ENZL.US,D,20150127,000000,30.5981,30.778,30.5981,30.6891,32133.426939271,0
+ENZL.US,D,20150128,000000,31.2891,31.2891,30.6812,30.6812,31040.866144207,0
+ENZL.US,D,20150129,000000,30.1375,30.2937,30.0159,30.1938,35872.412771268,0
+ENZL.US,D,20150130,000000,29.8281,30.0238,29.7352,29.9457,36449.042079774,0
+ENZL.US,D,20150202,000000,30.0159,30.2709,29.9378,30.0446,211199.08309843,0
+ENZL.US,D,20150203,000000,30.178,30.9629,30.1227,30.8462,26846.6466476,0
+ENZL.US,D,20150204,000000,30.5813,30.7375,30.4894,30.6367,25438.457178407,0
+ENZL.US,D,20150205,000000,30.8146,31.04,30.7148,30.9866,22713.124972942,0
+ENZL.US,D,20150206,000000,30.9629,30.9629,30.5517,30.6515,32604.846689734,0
+ENZL.US,D,20150209,000000,30.7612,30.778,30.6752,30.6752,15574.049481491,0
+ENZL.US,D,20150210,000000,30.6673,30.8927,30.6673,30.8631,6372.2596741742,0
+ENZL.US,D,20150211,000000,30.778,30.785,30.6189,30.696,7658.041869106,0
+ENZL.US,D,20150212,000000,30.696,30.9698,30.4251,30.8631,17183.553393479,0
+ENZL.US,D,20150213,000000,31.0163,31.0568,30.9372,30.954,15430.397969547,0
+ENZL.US,D,20150217,000000,31.3336,31.3336,31.0005,31.1586,24719.187988323,0
+ENZL.US,D,20150218,000000,30.9629,31.1171,30.8146,31.0617,50060.528651613,0
+ENZL.US,D,20150219,000000,30.8294,31.0005,30.778,30.8542,12468.344258485,0
+ENZL.US,D,20150220,000000,30.9777,31.1645,30.9777,31.04,17809.752589909,0
+ENZL.US,D,20150223,000000,30.9224,31.04,30.8462,30.9293,6727.34193257,0
+ENZL.US,D,20150224,000000,30.7148,30.785,30.5111,30.778,53882.468173605,0
+ENZL.US,D,20150225,000000,31.4987,31.7023,31.4364,31.5224,37517.323746059,0
+ENZL.US,D,20150226,000000,31.723,31.81,31.5768,31.6539,49565.841402737,0
+ENZL.US,D,20150227,000000,31.902,31.9415,31.7488,31.81,18111.218438917,0
+ENZL.US,D,20150302,000000,31.8862,32.0206,31.7072,31.8644,13647.905265008,0
+ENZL.US,D,20150303,000000,32.0661,32.0661,31.8565,31.8862,9010.5916681806,0
+ENZL.US,D,20150304,000000,31.7488,31.9652,31.7488,31.9247,24718.176357957,0
+ENZL.US,D,20150305,000000,31.552,31.6153,31.3425,31.4581,30897.214632264,0
+ENZL.US,D,20150306,000000,31.4739,31.4739,31.0331,31.0331,12229.599492156,0
+ENZL.US,D,20150309,000000,31.3425,31.3425,31.1102,31.3049,12616.042291892,0
+ENZL.US,D,20150310,000000,30.5359,30.868,30.4597,30.4597,24718.176357957,0
+ENZL.US,D,20150311,000000,30.4795,30.4795,30.1157,30.2097,56388.276589692,0
+ENZL.US,D,20150312,000000,31.0568,31.381,31.0568,31.2179,13002.485091627,0
+ENZL.US,D,20150313,000000,31.0232,31.0232,30.8146,30.8462,15962.515541958,0
+ENZL.US,D,20150316,000000,31.2654,31.4739,31.2258,31.4067,36172.866989911,0
+ENZL.US,D,20150317,000000,31.123,31.123,30.7988,30.9105,13002.485091627,0
+ENZL.US,D,20150318,000000,30.7227,31.4987,30.6604,31.4987,54455.050960648,0
+ENZL.US,D,20150319,000000,31.1171,31.1171,30.7375,30.9945,44929.539436275,0
+ENZL.US,D,20150320,000000,31.6301,31.9781,31.4512,31.8249,40553.226473825,0
+ENZL.US,D,20150323,000000,32.0572,32.2351,31.8407,32.2064,31541.623175278,0
+ENZL.US,D,20150324,000000,32.2351,32.3517,31.9573,32.0898,27034.809895639,0
+ENZL.US,D,20150325,000000,31.9959,32.1026,31.6064,31.6232,47117.695917501,0
+ENZL.US,D,20150326,000000,31.8407,31.8407,31.4581,31.6153,94235.391835002,0
+ENZL.US,D,20150327,000000,31.4739,31.816,31.4739,31.7932,63595.131315651,0
+ENZL.US,D,20150330,000000,31.5303,31.5609,31.1883,31.2891,77371.513637116,0
+ENZL.US,D,20150331,000000,31.1586,31.3049,31.0963,31.1171,32566.404735834,0
+ENZL.US,D,20150401,000000,31.1102,31.2733,31.04,31.1645,8497.69507272,0
+ENZL.US,D,20150402,000000,31.1042,31.3425,31.0865,31.2654,21627.645590438,0
+ENZL.US,D,20150406,000000,31.6539,31.7932,31.4898,31.5768,8497.69507272,0
+ENZL.US,D,20150407,000000,31.7072,31.7072,31.3049,31.3741,10595.816451389,0
+ENZL.US,D,20150408,000000,31.8328,31.8328,31.6459,31.7161,4118.3472191718,0
+ENZL.US,D,20150409,000000,31.8249,31.8407,31.4819,31.6766,23639.778388014,0
+ENZL.US,D,20150410,000000,31.4987,31.6687,31.4581,31.5609,13647.905265008,0
+ENZL.US,D,20150413,000000,31.21,31.2891,31.0865,31.1883,36047.424824551,0
+ENZL.US,D,20150414,000000,31.4987,31.7843,31.4898,31.7072,49562.806511639,0
+ENZL.US,D,20150415,000000,31.73,31.9652,31.638,31.9178,18837.569041562,0
+ENZL.US,D,20150416,000000,32.2064,32.3517,32.0028,32.1896,106296.04905607,0
+ENZL.US,D,20150417,000000,32.2193,32.2351,31.9652,32.0819,9268.5574114596,0
+ENZL.US,D,20150420,000000,31.8862,32.1026,31.8565,31.9573,16221.492915603,0
+ENZL.US,D,20150421,000000,31.9247,31.9573,31.7399,31.816,20579.596531469,0
+ENZL.US,D,20150422,000000,31.8476,31.8476,31.7399,31.7695,11716.702896696,0
+ENZL.US,D,20150423,000000,31.1497,31.296,31.0687,31.2654,15705.561429045,0
+ENZL.US,D,20150424,000000,31.3741,31.3968,31.2179,31.3049,47325.08014249,0
+ENZL.US,D,20150427,000000,31.5916,31.5995,31.3267,31.4581,18794.068935832,0
+ENZL.US,D,20150428,000000,31.7023,31.902,31.7023,31.8407,21112.725734246,0
+ENZL.US,D,20150429,000000,31.5768,31.7072,31.4581,31.552,14931.664199208,0
+ENZL.US,D,20150430,000000,31.5303,31.5422,31.4443,31.4987,32570.451257297,0
+ENZL.US,D,20150501,000000,31.4739,31.5066,31.296,31.3662,9268.5574114596,0
+ENZL.US,D,20150504,000000,31.2654,31.3583,31.2328,31.3267,38235.581305777,0
+ENZL.US,D,20150505,000000,31.2258,31.4443,31.2179,31.3662,8882.114611724,0
+ENZL.US,D,20150506,000000,31.1645,31.1645,30.8146,30.9698,14289.278916925,0
+ENZL.US,D,20150507,000000,30.6812,30.7049,30.4963,30.6515,15353.514061747,0
+ENZL.US,D,20150508,000000,30.9698,30.9698,30.6673,30.8462,7209.8896170566,0
+ENZL.US,D,20150511,000000,30.4795,30.4795,30.2403,30.3243,13647.905265008,0
+ENZL.US,D,20150512,000000,30.4419,30.4657,30.2185,30.3559,11225.050538917,0
+ENZL.US,D,20150513,000000,30.8146,30.9224,30.6812,30.7988,20727.294564876,0
+ENZL.US,D,20150514,000000,31.0568,31.1171,30.8542,30.9866,38364.058362233,0
+ENZL.US,D,20150515,000000,31.0005,31.0005,30.696,30.8838,22307.461196256,0
+ENZL.US,D,20150518,000000,30.6812,30.7988,30.4736,30.6446,17740.961725035,0
+ENZL.US,D,20150519,000000,30.4963,30.527,30.3016,30.3648,38235.581305777,0
+ENZL.US,D,20150520,000000,30.2937,30.35,30.1325,30.2097,31799.588918557,0
+ENZL.US,D,20150521,000000,30.0851,30.4894,30.0851,30.4251,25617.515753153,0
+ENZL.US,D,20150522,000000,30.3243,30.3698,30.1375,30.3342,45313.958975279,0
+ENZL.US,D,20150526,000000,30.3955,30.3955,29.9605,29.9922,86994.141676605,0
+ENZL.US,D,20150527,000000,29.9526,29.9526,29.6887,29.8518,163109.2103994,0
+ENZL.US,D,20150528,000000,29.574,29.752,29.4406,29.5404,51862.242333103,0
+ENZL.US,D,20150529,000000,29.6343,29.8439,29.4465,29.6106,87282.456330858,0
+ENZL.US,D,20150601,000000,29.6739,29.7717,29.4465,29.4465,59720.587014637,0
+ENZL.US,D,20150602,000000,29.9052,30.2008,29.9052,30.0535,41170.320996963,0
+ENZL.US,D,20150603,000000,30.1325,30.2541,29.9378,29.9675,14804.198773117,0
+ENZL.US,D,20150604,000000,30.0446,30.0446,29.7184,29.8657,18282.183970738,0
+ENZL.US,D,20150605,000000,29.6106,29.7905,29.5404,29.5651,25102.595896961,0
+ENZL.US,D,20150608,000000,29.8657,30.1464,29.8004,30.1375,45959.37914866,0
+ENZL.US,D,20150609,000000,30.007,30.0446,29.8518,29.9922,215494.46563162,0
+ENZL.US,D,20150610,000000,29.8834,30.1227,29.8834,30.1227,18930.639035215,0
+ENZL.US,D,20150611,000000,29.5493,29.6027,29.2231,29.4327,36015.052652846,0
+ENZL.US,D,20150612,000000,29.1529,29.3151,29.0126,29.2617,24975.13047087,0
+ENZL.US,D,20150615,000000,29.3714,29.3714,29.0907,29.2389,24459.198984312,0
+ENZL.US,D,20150616,000000,29.0907,29.2834,29.0195,29.2132,14159.790230103,0
+ENZL.US,D,20150617,000000,28.5223,28.9513,28.4471,28.8574,49691.283568096,0
+ENZL.US,D,20150618,000000,28.7724,28.8188,28.5401,28.6231,15320.130259675,0
+ENZL.US,D,20150619,000000,28.6468,28.6468,28.3918,28.4007,14931.664199208,0
+ENZL.US,D,20150622,000000,28.3305,28.5144,28.284,28.3918,57546.593358533,0
+ENZL.US,D,20150623,000000,28.026,28.2139,27.8877,28.1971,22585.659546851,0
+ENZL.US,D,20150624,000000,28.2267,28.3374,28.1654,28.3127,7080.4009302342,0
+ENZL.US,D,20150625,000000,28.2702,28.2702,28.117,28.1328,34397.455697932,0
+ENZL.US,D,20150626,000000,28.0913,28.117,27.8877,27.943,51586.067243239,0
+ENZL.US,D,20150629,000000,27.7265,27.8709,27.6623,27.7512,29494.083314899,0
+ENZL.US,D,20150630,000000,27.6791,27.7028,27.511,27.6316,11024.747726488,0
+ENZL.US,D,20150701,000000,27.9895,27.9895,27.7028,27.7453,71540.476208644,0
+ENZL.US,D,20150702,000000,27.8145,27.9984,27.8046,27.8234,19579.094099693,0
+ENZL.US,D,20150706,000000,27.6316,27.7453,27.4636,27.5031,24475.385070165,0
+ENZL.US,D,20150707,000000,27.2471,27.432,27.1453,27.3677,44178.909704852,0
+ENZL.US,D,20150708,000000,27.424,27.6544,27.424,27.4725,36145.552970034,0
+ENZL.US,D,20150709,000000,27.5288,27.5921,27.3598,27.424,123752.74264831,0
+ENZL.US,D,20150710,000000,27.2639,27.4794,27.256,27.4725,95262.196656289,0
+ENZL.US,D,20150713,000000,27.2471,27.5832,27.1453,27.2323,49828.865297845,0
+ENZL.US,D,20150714,000000,27.5496,27.5832,27.432,27.5357,10827.479805157,0
+ENZL.US,D,20150715,000000,27.6168,27.6168,27.1779,27.256,28481.441318733,0
+ENZL.US,D,20150716,000000,27.1364,27.1937,26.9614,27.0178,18574.545146454,0
+ENZL.US,D,20150717,000000,27.3203,27.3203,27.0652,27.1453,29746.990906349,0
+ENZL.US,D,20150720,000000,27.3054,27.5357,27.2965,27.3677,18574.545146454,0
+ENZL.US,D,20150721,000000,27.7028,27.7829,27.5694,27.7829,6525.01585941,0
+ENZL.US,D,20150722,000000,27.7453,27.7908,27.6465,27.7512,18324.672446101,0
+ENZL.US,D,20150723,000000,27.9015,27.9015,27.689,27.7829,30373.190102779,0
+ENZL.US,D,20150724,000000,27.6395,27.689,27.4418,27.4547,17573.031084312,0
+ENZL.US,D,20150727,000000,27.6692,27.7028,27.4547,27.4636,52210.243178938,0
+ENZL.US,D,20150728,000000,27.7354,27.9648,27.6692,27.8877,9538.6627191282,0
+ENZL.US,D,20150729,000000,27.8877,28.0152,27.8877,27.9173,8408.6716005296,0
+ENZL.US,D,20150730,000000,27.6692,27.7453,27.5031,27.6465,58990.18989053,0
+ENZL.US,D,20150731,000000,27.9984,28.0616,27.7453,27.774,15562.921547467,0
+ENZL.US,D,20150803,000000,28.0438,28.1002,27.9084,27.9509,6044.491435655,0
+ENZL.US,D,20150804,000000,27.8145,27.8461,27.5288,27.5357,19707.57115615,0
+ENZL.US,D,20150805,000000,27.9084,27.9084,27.5595,27.6395,8408.6716005296,0
+ENZL.US,D,20150806,000000,27.6791,27.6791,27.4547,27.511,11402.085852932,0
+ENZL.US,D,20150807,000000,27.3529,27.6959,27.2896,27.6465,59741.831252319,0
+ENZL.US,D,20150810,000000,27.6316,27.7829,27.5427,27.6791,7405.134277656,0
+ENZL.US,D,20150811,000000,27.2086,27.346,26.9071,26.9871,24732.339183078,0
+ENZL.US,D,20150812,000000,27.0652,27.3598,27.0494,27.346,18826.441107538,0
+ENZL.US,D,20150813,000000,26.7311,26.8092,26.6362,26.7647,12800.159018467,0
+ENZL.US,D,20150814,000000,26.6036,26.6896,26.4771,26.5947,15813.805878186,0
+ENZL.US,D,20150817,000000,26.7647,26.8992,26.6975,26.8903,17444.554027855,0
+ENZL.US,D,20150818,000000,26.7064,26.8023,26.6184,26.6975,77564.735036983,0
+ENZL.US,D,20150819,000000,26.8586,27.2006,26.7153,26.9871,17069.239162143,0
+ENZL.US,D,20150820,000000,26.8903,27.1285,26.8903,26.9071,14432.930428869,0
+ENZL.US,D,20150821,000000,27.2807,27.5031,27.1058,27.1206,23470.836116926,0
+ENZL.US,D,20150824,000000,25.6961,26.3812,25.4955,25.7841,106594.48001398,0
+ENZL.US,D,20150825,000000,26.1489,26.5403,25.8078,25.8078,58238.54852874,0
+ENZL.US,D,20150826,000000,25.8454,25.9176,25.4807,25.7179,24600.827235524,0
+ENZL.US,D,20150827,000000,26.1489,26.308,26.0065,26.2833,13554.835271354,0
+ENZL.US,D,20150828,000000,26.2448,26.3011,26.0846,26.1568,195920.42968375,0
+ENZL.US,D,20150831,000000,25.88,25.88,25.4727,25.6714,47944.197926359,0
+ENZL.US,D,20150901,000000,25.5627,25.5627,25.3126,25.3126,44305.363500577,0
+ENZL.US,D,20150902,000000,25.2978,25.3907,25.1851,25.282,15939.248043545,0
+ENZL.US,D,20150903,000000,25.2563,25.5192,25.2563,25.3778,25855.248889116,0
+ENZL.US,D,20150904,000000,25.018,25.1307,24.763,24.8193,16819.366461791,0
+ENZL.US,D,20150908,000000,25.361,25.5746,25.2177,25.4658,50956.833155712,0
+ENZL.US,D,20150909,000000,25.9403,26.0144,25.5825,25.5993,19956.432226137,0
+ENZL.US,D,20150910,000000,25.3195,25.5439,25.3047,25.4391,13402.079086118,0
+ENZL.US,D,20150911,000000,25.2414,25.4253,25.1782,25.4085,23971.593147997,0
+ENZL.US,D,20150914,000000,25.4164,25.4955,25.3778,25.4461,10667.642207361,0
+ENZL.US,D,20150915,000000,25.3699,25.7179,25.3699,25.7179,58489.432859459,0
+ENZL.US,D,20150916,000000,25.709,25.8316,25.7031,25.8148,10667.642207361,0
+ENZL.US,D,20150917,000000,25.6961,25.9502,25.6309,25.7742,21326.17974143,0
+ENZL.US,D,20150918,000000,26.1103,26.1103,25.9581,25.9749,28742.44195311,0
+ENZL.US,D,20150921,000000,25.7357,25.8078,25.6309,25.6566,17318.10023213,0
+ENZL.US,D,20150922,000000,25.3442,25.5538,25.2889,25.5538,39160.211460118,0
+ENZL.US,D,20150923,000000,25.3907,25.3907,25.2414,25.2889,7656.0186083744,0
+ENZL.US,D,20150924,000000,25.3996,25.7742,25.3996,25.7357,32436.916049011,0
+ENZL.US,D,20150925,000000,25.8316,25.8859,25.7278,25.8148,11545.737364875,0
+ENZL.US,D,20150928,000000,25.6714,25.6714,25.4461,25.4876,17131.960244823,0
+ENZL.US,D,20150929,000000,25.4559,25.5192,25.2088,25.3284,40415.644744076,0
+ENZL.US,D,20150930,000000,25.5192,25.5192,25.3284,25.4807,4144.6496086826,0
+ENZL.US,D,20151001,000000,25.4253,25.4253,25.2256,25.4164,12303.44850886,0
+ENZL.US,D,20151002,000000,25.3699,25.7436,25.3699,25.709,6024.258828339,0
+ENZL.US,D,20151005,000000,26.0698,26.2299,26.0698,26.1884,39305.886232793,0
+ENZL.US,D,20151006,000000,26.1963,26.4049,26.1963,26.4049,2513.901459013,0
+ENZL.US,D,20151007,000000,26.6609,26.915,26.5799,26.6036,26358.029180919,0
+ENZL.US,D,20151008,000000,26.4286,26.8992,26.4286,26.8992,5773.3744976206,0
+ENZL.US,D,20151009,000000,26.8339,26.915,26.8181,26.915,8659.555931248,0
+ENZL.US,D,20151012,000000,27.2728,27.3993,27.1779,27.2639,5790.5722138392,0
+ENZL.US,D,20151013,000000,27.0978,27.2807,27.0089,27.0751,16943.796996784,0
+ENZL.US,D,20151014,000000,27.6465,27.7829,27.5357,27.7829,5773.3744976206,0
+ENZL.US,D,20151015,000000,28.3078,28.3394,28.1328,28.3147,13428.381475629,0
+ENZL.US,D,20151016,000000,28.3552,28.3552,28.2277,28.2781,29619.525480258,0
+ENZL.US,D,20151019,000000,28.3394,28.3631,28.2435,28.286,14007.034044867,0
+ENZL.US,D,20151020,000000,28.5885,28.6103,28.3394,28.4046,19611.466271399,0
+ENZL.US,D,20151021,000000,28.4046,28.5322,28.2989,28.2989,30623.062803132,0
+ENZL.US,D,20151022,000000,28.716,28.9226,28.6676,28.8416,28742.44195311,0
+ENZL.US,D,20151023,000000,28.9701,28.9859,28.8416,28.9226,45308.90082345,0
+ENZL.US,D,20151026,000000,28.8821,29.1134,28.8821,29.0254,39784.387395817,0
+ENZL.US,D,20151027,000000,29.2508,29.318,29.0511,29.1539,129901.43201165,0
+ENZL.US,D,20151028,000000,28.9374,29.0007,28.4452,28.635,14808.24529458,0
+ENZL.US,D,20151029,000000,28.6182,28.7536,28.5806,28.7457,33010.51046642,0
+ENZL.US,D,20151030,000000,28.9374,29.0798,28.7229,28.9543,24726.269400884,0
+ENZL.US,D,20151102,000000,28.9374,29.0897,28.8416,28.978,50822.28631706,0
+ENZL.US,D,20151103,000000,28.9859,29.0333,28.635,28.8505,83590.005495688,0
+ENZL.US,D,20151104,000000,28.7536,29.0511,28.4916,28.6577,40654.389510405,0
+ENZL.US,D,20151105,000000,28.9543,28.978,28.7229,28.7536,30749.516598857,0
+ENZL.US,D,20151106,000000,28.3246,28.3246,28.205,28.3147,15063.176146762,0
+ENZL.US,D,20151109,000000,28.1803,28.2366,28.0863,28.1328,57857.163880834,0
+ENZL.US,D,20151110,000000,27.9895,28.117,27.9588,28.0063,8911.4518923322,0
+ENZL.US,D,20151111,000000,28.1971,28.2198,28.03,28.0913,14934.699090305,0
+ENZL.US,D,20151112,000000,27.9341,28.0063,27.854,27.9717,17444.554027855,0
+ENZL.US,D,20151113,000000,27.8145,27.8392,27.7176,27.8313,8408.6716005296,0
+ENZL.US,D,20151116,000000,27.5427,27.7087,27.5427,27.7087,24600.827235524,0
+ENZL.US,D,20151117,000000,27.5209,27.6237,27.4547,27.5832,38403.5119465,0
+ENZL.US,D,20151118,000000,27.599,27.7028,27.4418,27.6079,139440.09473077,0
+ENZL.US,D,20151119,000000,27.9173,28.0616,27.9173,27.9588,32507.730174617,0
+ENZL.US,D,20151120,000000,28.2702,28.2781,28.1091,28.1555,18574.545146454,0
+ENZL.US,D,20151123,000000,28.2139,28.2277,28.117,28.1516,16943.796996784,0
+ENZL.US,D,20151124,000000,28.2702,28.461,28.2277,28.4531,36020.110804675,0
+ENZL.US,D,20151125,000000,28.2435,28.4264,28.2435,28.3631,28112.196235216,0
+ENZL.US,D,20151127,000000,28.286,28.286,28.1803,28.286,11797.63332596,0
+ENZL.US,D,20151130,000000,28.4669,28.635,28.4669,28.5015,54970.982447206,0
+ENZL.US,D,20151201,000000,29.0561,29.2419,29.0086,29.2419,23885.604566904,0
+ENZL.US,D,20151202,000000,28.9137,29.1539,28.8653,28.8653,193935.61090605,0
+ENZL.US,D,20151203,000000,28.8584,29.063,28.8584,28.9938,18037.369422214,0
+ENZL.US,D,20151204,000000,28.9543,29.4633,28.9543,29.3922,61123.718332002,0
+ENZL.US,D,20151207,000000,28.8416,28.8416,28.5885,28.635,53717.57242398,0
+ENZL.US,D,20151208,000000,28.5549,28.5549,28.3335,28.4106,20403.57284782,0
+ENZL.US,D,20151209,000000,28.7793,29.0798,28.373,29.0333,36523.902726843,0
+ENZL.US,D,20151210,000000,29.0986,29.2508,29.0007,29.0511,32632.160709611,0
+ENZL.US,D,20151211,000000,28.978,28.978,28.7862,28.7862,20079.851130764,0
+ENZL.US,D,20151214,000000,28.8416,29.1055,28.8416,29.0561,23861.325438125,0
+ENZL.US,D,20151215,000000,29.2508,29.4544,29.2508,29.3843,63884.45760027,0
+ENZL.US,D,20151216,000000,29.3358,29.6788,29.318,29.5039,48698.874179246,0
+ENZL.US,D,20151217,000000,29.3447,29.3447,28.9612,29.0432,16192.155634995,0
+ENZL.US,D,20151218,000000,29.3052,29.3052,29.1925,29.2251,12926.612814192,0
+ENZL.US,D,20151221,000000,29.5523,29.5523,29.2834,29.4534,80777.673078764,0
+ENZL.US,D,20151222,000000,29.5523,29.749,29.5523,29.6581,7804.728272147,0
+ENZL.US,D,20151223,000000,29.6502,29.9991,29.6502,29.9922,30661.504757032,0
+ENZL.US,D,20151224,000000,29.925,30.2195,29.925,30.2195,6077.8752377264,0
+ENZL.US,D,20151228,000000,30.2195,30.2195,29.9625,30.0386,32333.7297517,0
+ENZL.US,D,20151229,000000,30.6149,30.6752,30.4864,30.5517,52262.84795796,0
+ENZL.US,D,20151230,000000,30.5665,30.607,30.5042,30.5359,17984.764643192,0
+ENZL.US,D,20151231,000000,30.5744,30.6574,30.437,30.437,13898.789595726,0
+ENZL.US,D,20160104,000000,30.3075,30.3421,29.9655,30.2116,29475.873968315,0
+ENZL.US,D,20160105,000000,29.8953,29.8953,29.6413,29.8202,179360.04059561,0
+ENZL.US,D,20160106,000000,29.5523,29.5997,29.3981,29.405,95975.396064178,0
+ENZL.US,D,20160107,000000,29.0729,29.3052,29.0066,29.0729,81690.163668716,0
+ENZL.US,D,20160108,000000,28.5529,28.6261,28.3345,28.3345,30894.179741166,0
+ENZL.US,D,20160111,000000,28.4976,28.4976,28.1723,28.3582,30189.073376204,0
+ENZL.US,D,20160112,000000,28.4897,28.4976,28.1961,28.4976,45244.156480039,0
+ENZL.US,D,20160113,000000,28.5865,28.6261,28.1239,28.2366,102674.41234651,0
+ENZL.US,D,20160114,000000,27.945,28.2406,27.8432,28.1308,103456.40261927,0
+ENZL.US,D,20160115,000000,27.7008,28.1308,27.6435,27.9806,93528.262209307,0
+ENZL.US,D,20160119,000000,28.287,28.287,28.0181,28.1397,119443.19729001,0
+ENZL.US,D,20160120,000000,27.7077,28.0429,27.4903,27.8886,150274.65594849,0
+ENZL.US,D,20160121,000000,27.6504,28.3097,27.5872,28.1318,157898.30238516,0
+ENZL.US,D,20160122,000000,28.4313,28.4877,28.2623,28.4007,33414.150982374,0
+ENZL.US,D,20160125,000000,28.2791,28.4135,28.1882,28.2366,46295.240430105,0
+ENZL.US,D,20160126,000000,28.2623,28.4748,28.2277,28.4501,74676.530342624,0
+ENZL.US,D,20160127,000000,28.5055,28.5529,27.8709,27.945,102135.21336153,0
+ENZL.US,D,20160128,000000,28.4076,28.4076,28.1555,28.287,78023.003592691,0
+ENZL.US,D,20160129,000000,28.4788,28.4788,28.2524,28.4788,75039.705643947,0
+ENZL.US,D,20160201,000000,28.2524,28.7892,28.2524,28.7378,174009.52759089,0
+ENZL.US,D,20160202,000000,28.4116,28.4313,28.4007,28.4007,70354.845419927,0
+ENZL.US,D,20160203,000000,28.8228,29.2528,28.8228,29.1381,29290.745611373,0
+ENZL.US,D,20160204,000000,29.1618,29.3111,29.1618,29.2676,21137.004863025,0
+ENZL.US,D,20160205,000000,28.9681,28.9681,28.7012,28.7022,6647.4231336718,0
+ENZL.US,D,20160208,000000,28.4788,28.5954,28.3661,28.5786,18514.858954872,0
+ENZL.US,D,20160209,000000,28.5381,28.6844,28.4719,28.6577,26363.087332748,0
+ENZL.US,D,20160210,000000,28.4501,28.5954,28.4501,28.5292,7580.1463309394,0
+ENZL.US,D,20160211,000000,28.2366,28.5292,28.1555,28.456,34656.433071576,0
+ENZL.US,D,20160212,000000,28.034,28.0656,27.855,28.0488,46033.228165363,0
+ENZL.US,D,20160216,000000,28.4877,28.7911,28.1308,28.3829,61577.940366246,0
+ENZL.US,D,20160217,000000,28.5549,28.886,28.5549,28.886,19543.68703689,0
+ENZL.US,D,20160218,000000,28.7645,28.8129,28.6745,28.7981,29979.665890483,0
+ENZL.US,D,20160219,000000,28.7645,29.1697,28.7645,29.0897,45219.87735126,0
+ENZL.US,D,20160222,000000,29.3585,29.5276,29.3585,29.4782,33751.023894185,0
+ENZL.US,D,20160223,000000,29.3665,29.5197,29.2933,29.4396,207073.6544667,0
+ENZL.US,D,20160224,000000,29.6136,29.8123,29.323,29.8123,36505.693380259,0
+ENZL.US,D,20160225,000000,29.6739,30.0564,29.6739,30.0564,21769.27384165,0
+ENZL.US,D,20160226,000000,29.9655,29.9655,29.4811,29.6185,45240.109958576,0
+ENZL.US,D,20160229,000000,29.5523,29.5523,29.2528,29.3506,59240.062590882,0
+ENZL.US,D,20160301,000000,29.9507,29.9991,29.5879,29.9428,110937.40917436,0
+ENZL.US,D,20160302,000000,29.8202,30.1039,29.6334,30.1039,63910.759989781,0
+ENZL.US,D,20160303,000000,30.3332,30.781,30.3332,30.5665,46397.415097051,0
+ENZL.US,D,20160304,000000,30.9194,31.3375,30.9194,31.2239,33908.83823125,0
+ENZL.US,D,20160307,000000,30.9392,31.2743,30.9392,31.126,39777.305983256,0
+ENZL.US,D,20160308,000000,31.0133,31.126,30.8621,31.0479,143627.23281482,0
+ENZL.US,D,20160309,000000,31.0558,31.3711,30.6703,30.8927,93407.878195777,0
+ENZL.US,D,20160310,000000,30.9906,30.9985,30.7543,30.867,43762.117994142,0
+ENZL.US,D,20160311,000000,31.1527,31.4601,31.1181,31.4453,70879.881579777,0
+ENZL.US,D,20160314,000000,31.0608,31.3632,31.0608,31.0608,7260.4711353466,0
+ENZL.US,D,20160315,000000,31.039,31.2248,31.039,31.039,52259.813066862,0
+ENZL.US,D,20160316,000000,31.5422,31.5422,31.5422,31.5422,30939.703107627,0
+ENZL.US,D,20160317,000000,31.8674,32.1264,31.6885,31.9969,106687.55000763,0
+ENZL.US,D,20160318,000000,32.0433,32.1787,32.0433,32.0433,69616.355252893,0
+ENZL.US,D,20160321,000000,32.1264,32.158,32.1264,32.1264,178892.66736661,0
+ENZL.US,D,20160322,000000,32.0522,32.158,32.0522,32.0522,195917.39479266,0
+ENZL.US,D,20160323,000000,31.8674,31.9969,31.8674,31.8674,49082.282087884,0
+ENZL.US,D,20160324,000000,31.9563,31.9919,31.9563,31.9563,54291.166841389,0
+ENZL.US,D,20160328,000000,32.1204,32.8262,32.0433,32.1521,43032.7325004,0
+ENZL.US,D,20160329,000000,32.2568,32.9478,32.2489,32.8974,93449.355040775,0
+ENZL.US,D,20160330,000000,33.272,33.45,33.19,33.3857,61248.148866995,0
+ENZL.US,D,20160331,000000,33.4589,33.622,33.3689,33.4005,20449.096214281,0
+ENZL.US,D,20160401,000000,32.8084,33.2869,32.6631,33.2483,73504.050748662,0
+ENZL.US,D,20160404,000000,33.1831,33.1831,32.8262,32.8341,104318.31169093,0
+ENZL.US,D,20160405,000000,32.5326,32.6868,32.2974,32.5415,191543.10509094,0
+ENZL.US,D,20160406,000000,33.0279,33.0842,32.7926,33.0842,21621.575808243,0
+ENZL.US,D,20160407,000000,32.7768,32.9488,32.5573,32.7214,230247.07125608,0
+ENZL.US,D,20160408,000000,32.8579,32.93,32.7214,32.8262,52210.243178938,0
+ENZL.US,D,20160411,000000,33.0546,33.1485,32.9715,33.019,31883.554238919,0
+ENZL.US,D,20160412,000000,33.1979,33.4994,33.0546,33.4757,196328.11672117,0
+ENZL.US,D,20160413,000000,33.6457,33.7099,33.5389,33.6852,75386.694859416,0
+ENZL.US,D,20160414,000000,33.6457,33.6536,33.5389,33.5874,51947.21928383,0
+ENZL.US,D,20160415,000000,33.6852,33.9363,33.6852,33.8473,28123.32416924,0
+ENZL.US,D,20160418,000000,34.1488,34.304,33.9452,34.2615,96137.256922706,0
+ENZL.US,D,20160419,000000,34.7647,34.8477,34.5956,34.8477,33869.384646984,0
+ENZL.US,D,20160420,000000,34.6836,35.2204,34.5956,34.653,15785.480227943,0
+ENZL.US,D,20160421,000000,34.4493,34.4493,34.0282,34.1162,98743.216745006,0
+ENZL.US,D,20160422,000000,33.7841,33.8157,33.4905,33.6852,51468.718120807,0
+ENZL.US,D,20160425,000000,33.7426,33.7791,33.4589,33.4994,82597.596106838,0
+ENZL.US,D,20160426,000000,33.5735,33.6309,33.45,33.5231,67203.61683046,0
+ENZL.US,D,20160427,000000,33.1979,33.3274,32.8974,33.1653,61847.034043549,0
+ENZL.US,D,20160428,000000,33.5557,33.9857,32.9093,33.6536,42739.359694318,0
+ENZL.US,D,20160429,000000,33.7515,34.0767,33.7515,33.961,74284.017760694,0
+ENZL.US,D,20160502,000000,34.1251,34.3446,34.0104,34.2536,189701.93782518,0
+ENZL.US,D,20160503,000000,34.051,34.1409,33.7099,33.7356,90350.73123033,0
+ENZL.US,D,20160504,000000,33.7356,33.874,33.4658,33.5874,87601.119896085,0
+ENZL.US,D,20160505,000000,33.9136,34.0421,33.8375,33.8641,62546.070626317,0
+ENZL.US,D,20160506,000000,33.7267,33.9788,33.6457,33.9363,64816.169167172,0
+ENZL.US,D,20160509,000000,33.532,33.8236,33.2869,33.2869,57512.197926096,0
+ENZL.US,D,20160510,000000,33.3531,33.6783,32.6868,33.5814,70732.18354637,0
+ENZL.US,D,20160511,000000,33.8236,34.051,32.9784,33.9067,58578.456331649,0
+ENZL.US,D,20160512,000000,34.051,34.0678,33.6536,33.7841,52911.303022437,0
+ENZL.US,D,20160513,000000,33.5646,33.6032,33.4094,33.4757,59402.935079776,0
+ENZL.US,D,20160516,000000,33.2157,33.7742,33.2157,33.7515,83950.145905913,0
+ENZL.US,D,20160517,000000,33.8473,34.1558,33.8375,33.9136,117372.38993121,0
+ENZL.US,D,20160518,000000,33.8375,34.0678,33.5814,33.5814,124538.77944254,0
+ENZL.US,D,20160519,000000,33.3531,33.4094,33.19,33.3145,61251.183758093,0
+ENZL.US,D,20160520,000000,33.5073,33.6378,33.45,33.532,24960.967645749,0
+ENZL.US,D,20160523,000000,33.4994,33.5735,33.3274,33.3442,30942.737998725,0
+ENZL.US,D,20160524,000000,33.2631,33.3798,33.1831,33.2958,84788.787479161,0
+ENZL.US,D,20160525,000000,33.4856,33.6457,33.3916,33.5963,92495.387605826,0
+ENZL.US,D,20160526,000000,33.6536,33.7426,33.5389,33.6032,23539.6269818,0
+ENZL.US,D,20160527,000000,33.6457,33.7791,33.5162,33.5686,135598.93423183,0
+ENZL.US,D,20160531,000000,33.9689,34.2467,33.5142,34.0836,76639.093252276,0
+ENZL.US,D,20160601,000000,34.2141,34.3297,34.0292,34.2536,236038.65510029,0
+ENZL.US,D,20160602,000000,34.1558,34.3376,34.1488,34.2704,84209.123279558,0
+ENZL.US,D,20160603,000000,34.7746,35.0919,34.5235,35.0424,64427.703106705,0
+ENZL.US,D,20160606,000000,35.0998,35.1215,34.7835,35.0019,62909.245927639,0
+ENZL.US,D,20160607,000000,34.993,35.2777,34.993,35.166,61573.893844783,0
+ENZL.US,D,20160608,000000,35.166,35.3271,35.166,35.2876,43281.593570387,0
+ENZL.US,D,20160609,000000,35.3835,35.7087,35.3835,35.6435,19688.3501792,0
+ENZL.US,D,20160610,000000,35.3835,35.5614,35.0187,35.0998,60896.101499697,0
+ENZL.US,D,20160613,000000,35.082,35.1947,34.823,34.9218,67084.244447295,0
+ENZL.US,D,20160614,000000,34.5719,34.5788,34.0905,34.2803,80314.346371228,0
+ENZL.US,D,20160615,000000,34.6045,34.9732,34.1795,34.735,52540.034678189,0
+ENZL.US,D,20160616,000000,34.6698,35.0919,34.5235,34.9703,68741.294986476,0
+ENZL.US,D,20160617,000000,34.9851,34.9851,34.7429,34.8892,55632.588706439,0
+ENZL.US,D,20160620,000000,35.2372,35.3261,35.0583,35.0672,27649.881158046,0
+ENZL.US,D,20160621,000000,35.1472,35.2293,34.9851,35.0494,55426.216111816,0
+ENZL.US,D,20160622,000000,35.0948,35.1136,34.8685,34.9713,52560.267285505,0
+ENZL.US,D,20160623,000000,35.5298,35.7107,35.3548,35.7107,28057.568195463,0
+ENZL.US,D,20160624,000000,34.3525,35.2985,34.0075,34.311,81616.314652012,0
+ENZL.US,D,20160627,000000,33.9996,33.9996,33.4341,33.622,40175.888347381,0
+ENZL.US,D,20160628,000000,34.3297,35.3321,33.276,34.2951,26066.679635569,0
+ENZL.US,D,20160629,000000,34.9713,35.1838,34.912,35.0345,62962.862337026,0
+ENZL.US,D,20160630,000000,35.1986,35.4616,35.0899,35.3884,46141.472614504,0
+ENZL.US,D,20160701,000000,35.6939,35.8985,35.3726,35.6939,40038.306617632,0
+ENZL.US,D,20160705,000000,35.8253,35.9914,35.7018,35.8095,119399.69718428,0
+ENZL.US,D,20160706,000000,35.7186,35.9499,35.5387,35.8817,113671.84605312,0
+ENZL.US,D,20160707,000000,36.3344,36.7891,36.2296,36.3591,16873.994501544,0
+ENZL.US,D,20160708,000000,36.8791,37.0096,36.798,36.9878,24407.605835657,0
+ENZL.US,D,20160711,000000,36.9443,36.9443,36.6893,36.7615,25294.805666463,0
+ENZL.US,D,20160712,000000,37.1005,37.7648,36.8455,37.3555,69231.935713889,0
+ENZL.US,D,20160713,000000,37.403,37.403,36.9769,37.0264,58561.25861543,0
+ENZL.US,D,20160714,000000,36.7219,36.887,36.2188,36.6893,102854.48255162,0
+ENZL.US,D,20160715,000000,36.4669,36.5242,36.2623,36.3937,234142.85979478,0
+ENZL.US,D,20160718,000000,36.4026,36.46,36.285,36.4244,57323.023047691,0
+ENZL.US,D,20160719,000000,36.2277,36.3097,36.1021,36.2692,119484.674135,0
+ENZL.US,D,20160720,000000,36.2277,36.5341,35.8589,36.4026,85260.207229624,0
+ENZL.US,D,20160721,000000,36.3937,36.4422,36.1377,36.2623,53602.246562279,0
+ENZL.US,D,20160722,000000,36.369,36.6715,36.2534,36.5558,51889.556352979,0
+ENZL.US,D,20160725,000000,36.7219,36.9028,36.5123,36.7802,56526.869949807,0
+ENZL.US,D,20160726,000000,37.1005,37.4831,36.8909,37.2063,44720.131950555,0
+ENZL.US,D,20160727,000000,37.232,37.7243,36.968,37.2972,5132.0008457034,0
+ENZL.US,D,20160728,000000,37.1905,37.3289,36.9918,37.3219,41946.241487531,0
+ENZL.US,D,20160729,000000,37.8083,38.4498,37.6264,38.26,130491.21251491,0
+ENZL.US,D,20160801,000000,38.0119,38.35,37.8814,37.8972,354563.29201814,0
+ENZL.US,D,20160802,000000,38.2017,38.2837,37.9704,38.0791,120711.78176872,0
+ENZL.US,D,20160803,000000,37.6264,37.7252,37.4208,37.6185,47021.59103275,0
+ENZL.US,D,20160804,000000,37.7668,38.5645,37.7668,37.8814,144240.2808165,0
+ENZL.US,D,20160805,000000,37.6926,38.0337,37.6353,37.9625,244306.71007997,0
+ENZL.US,D,20160808,000000,37.8083,38.3925,37.75,37.8241,100096.77817445,0
+ENZL.US,D,20160809,000000,38.26,38.5546,37.9556,38.0534,79432.20469225,0
+ENZL.US,D,20160810,000000,38.1612,38.3826,38.087,38.087,72198.035946414,0
+ENZL.US,D,20160811,000000,38.3648,38.5556,38.1276,38.2748,95660.779020414,0
+ENZL.US,D,20160812,000000,38.4646,38.5062,38.0613,38.2353,89648.659756464,0
+ENZL.US,D,20160815,000000,38.35,38.5457,38.2837,38.4152,97844.888980176,0
+ENZL.US,D,20160816,000000,38.0534,38.3826,37.8972,38.1533,606737.45145294,0
+ENZL.US,D,20160817,000000,38.2116,38.4498,38.0455,38.4498,157491.62697811,0
+ENZL.US,D,20160818,000000,38.7355,38.862,38.6198,38.8106,67132.802704854,0
+ENZL.US,D,20160819,000000,38.6554,38.9648,38.5833,38.6791,24121.314442135,0
+ENZL.US,D,20160822,000000,38.9757,39.1882,38.9757,39.1082,75535.404523189,0
+ENZL.US,D,20160823,000000,39.3948,39.5925,39.2337,39.3039,59012.445758577,0
+ENZL.US,D,20160824,000000,39.0488,39.2139,38.8363,38.8937,25980.691054476,0
+ENZL.US,D,20160825,000000,38.9421,39.3543,38.9421,38.9589,56406.485936276,0
+ENZL.US,D,20160826,000000,39.122,39.378,38.3213,38.431,148994.94353576,0
+ENZL.US,D,20160829,000000,38.2917,38.6554,38.2837,38.6198,64578.436031209,0
+ENZL.US,D,20160830,000000,38.5141,38.5408,38.2175,38.3342,31502.169591012,0
+ENZL.US,D,20160831,000000,38.4241,38.5813,38.3737,38.5062,41247.204904763,0
+ENZL.US,D,20160901,000000,38.695,38.8264,38.5605,38.7286,122849.35673165,0
+ENZL.US,D,20160902,000000,39.1813,39.3128,38.9105,39.122,161927.62613214,0
+ENZL.US,D,20160906,000000,39.5105,40.1253,39.4947,40.1174,90232.370477531,0
+ENZL.US,D,20160907,000000,40.6038,41.0644,40.4258,40.5049,88461.005707015,0
+ENZL.US,D,20160908,000000,40.4565,40.4565,39.8792,40.1174,40200.16747616,0
+ENZL.US,D,20160909,000000,39.5579,39.6083,39.0745,39.1813,55994.752377396,0
+ENZL.US,D,20160912,000000,38.3648,38.9332,37.9457,38.7543,162538.65087309,0
+ENZL.US,D,20160913,000000,38.1117,38.1117,37.4376,37.5088,178135.96785299,0
+ENZL.US,D,20160914,000000,37.4208,37.831,37.4208,37.6353,311281.69844776,0
+ENZL.US,D,20160915,000000,37.6511,38.006,37.5305,37.8656,27188.577711241,0
+ENZL.US,D,20160916,000000,37.742,37.8389,37.6145,37.7747,78472.167475106,0
+ENZL.US,D,20160919,000000,38.2175,38.4498,38.0208,38.1038,29891.654048658,0
+ENZL.US,D,20160920,000000,38.6366,38.6851,38.3579,38.4399,70166.682171888,0
+ENZL.US,D,20160921,000000,38.2669,38.6643,38.1374,38.6129,93002.214419091,0
+ENZL.US,D,20160922,000000,38.6643,38.863,38.3045,38.3826,70633.043770522,0
+ENZL.US,D,20160923,000000,37.8972,37.9457,37.6422,37.7094,100610.68640027,0
+ENZL.US,D,20160926,000000,37.6669,37.8656,37.4376,37.6847,71216.754491588,0
+ENZL.US,D,20160927,000000,37.6669,37.8656,37.5977,37.8656,27545.683230368,0
+ENZL.US,D,20160928,000000,37.8478,38.0692,37.6926,38.0692,62694.780290089,0
+ENZL.US,D,20160929,000000,38.0949,38.3411,37.919,38.0297,156867.45104241,0
+ENZL.US,D,20160930,000000,38.5319,38.7118,38.3905,38.5328,221093.83970632,0
+ENZL.US,D,20161003,000000,38.2442,38.4814,38.1533,38.3737,161045.48445317,0
+ENZL.US,D,20161004,000000,38.3411,38.3411,37.8083,37.8389,59093.376187841,0
+ENZL.US,D,20161005,000000,37.6264,37.6264,37.2854,37.3862,287960.58362497,0
+ENZL.US,D,20161006,000000,36.9364,36.9443,36.5558,36.9443,63610.305771138,0
+ENZL.US,D,20161007,000000,36.8692,36.9671,36.2692,36.6063,138779.50010191,0
+ENZL.US,D,20161010,000000,36.4244,36.4244,36.2395,36.3265,67306.803127771,0
+ENZL.US,D,20161011,000000,36.1802,36.2692,35.6187,35.7512,188528.44660085,0
+ENZL.US,D,20161012,000000,35.6444,35.9202,35.6444,35.8095,104225.24169728,0
+ENZL.US,D,20161013,000000,35.8174,36.1535,35.5535,35.9637,82387.176990752,0
+ENZL.US,D,20161014,000000,36.0725,36.1871,35.9726,35.9815,50335.692111111,0
+ENZL.US,D,20161017,000000,36.0458,36.2623,35.7838,35.8095,76041.219706089,0
+ENZL.US,D,20161018,000000,35.941,35.941,35.6286,35.6286,99268.252904857,0
+ENZL.US,D,20161019,000000,35.6444,36.0626,35.5298,36.023,32632.160709611,0
+ENZL.US,D,20161020,000000,35.768,35.8501,35.507,35.6444,56309.36942116,0
+ENZL.US,D,20161021,000000,35.34,35.4319,35.0761,35.423,21497.14527325,0
+ENZL.US,D,20161024,000000,35.5614,35.5614,35.169,35.2658,200314.95199279,0
+ENZL.US,D,20161025,000000,35.4794,35.7838,35.4794,35.6365,132157.36772738,0
+ENZL.US,D,20161026,000000,35.1838,35.3953,35.0602,35.0602,13164.345950155,0
+ENZL.US,D,20161027,000000,35.2915,35.3924,35.1186,35.1749,32350.927467918,0
+ENZL.US,D,20161028,000000,35.1235,35.3973,35.1235,35.34,209630.04440108,0
+ENZL.US,D,20161031,000000,34.912,35.3321,34.5175,35.2747,46315.473037421,0
+ENZL.US,D,20161101,000000,35.1986,35.2985,34.9713,35.1334,110333.46584598,0
+ENZL.US,D,20161102,000000,35.2164,35.6444,35.2164,35.4626,300460.28842479,0
+ENZL.US,D,20161103,000000,35.4448,35.4448,35.249,35.2985,144834.10784122,0
+ENZL.US,D,20161104,000000,34.9525,35.0029,34.7973,34.8892,48869.839711066,0
+ENZL.US,D,20161107,000000,35.8501,36.0537,35.7749,36.0537,53979.584688722,0
+ENZL.US,D,20161108,000000,36.0398,36.4748,36.023,36.369,18352.998096344,0
+ENZL.US,D,20161109,000000,35.2915,35.4527,34.7815,35.1838,122494.27447326,0
+ENZL.US,D,20161110,000000,34.5007,34.6154,33.5182,34.3772,68149.491222483,0
+ENZL.US,D,20161111,000000,33.9996,33.9996,33.5963,33.7534,196658.91985079,0
+ENZL.US,D,20161114,000000,33.8839,34.0569,33.7436,34.0569,183839.53985537,0
+ENZL.US,D,20161115,000000,33.9996,34.311,33.9996,34.311,29313.001479421,0
+ENZL.US,D,20161116,000000,34.132,34.3386,34.1142,34.2052,75504.043981849,0
+ENZL.US,D,20161117,000000,34.2052,34.3386,33.9838,34.0569,63023.560158974,0
+ENZL.US,D,20161118,000000,34.4345,34.4424,34.1884,34.2388,26186.052018733,0
+ENZL.US,D,20161121,000000,34.4424,34.5413,34.3851,34.4909,34690.828504014,0
+ENZL.US,D,20161122,000000,34.2536,34.2803,34.0737,34.221,86813.059841127,0
+ENZL.US,D,20161123,000000,33.9996,34.2467,33.9996,34.2131,95863.105093574,0
+ENZL.US,D,20161125,000000,34.8022,34.8022,34.6895,34.7241,21374.737998988,0
+ENZL.US,D,20161128,000000,34.8536,34.8892,34.6322,34.8022,124564.07020169,0
+ENZL.US,D,20161129,000000,34.8022,35.0602,34.7755,34.994,63477.782193218,0
+ENZL.US,D,20161130,000000,34.9357,34.9861,34.741,34.741,50429.77373513,0
+ENZL.US,D,20161201,000000,34.7973,34.8892,34.6658,34.8121,330389.37279699,0
+ENZL.US,D,20161202,000000,34.9792,35.1512,34.8853,35.0602,35165.283145574,0
+ENZL.US,D,20161205,000000,34.6085,34.9713,34.6085,34.8625,31309.95982151,0
+ENZL.US,D,20161206,000000,34.9218,35.0197,34.8961,34.9792,69685.146117767,0
+ENZL.US,D,20161207,000000,35.0197,35.3232,35.0118,35.2658,53390.815815827,0
+ENZL.US,D,20161208,000000,35.3637,35.3637,35.169,35.2985,32999.382532396,0
+ENZL.US,D,20161209,000000,35.0681,35.0948,34.9614,35.0316,121666.76083403,0
+ENZL.US,D,20161212,000000,35.0761,35.249,35.0276,35.0948,74469.146117635,0
+ENZL.US,D,20161213,000000,35.1107,35.3192,35.1107,35.1186,83019.445969377,0
+ENZL.US,D,20161214,000000,34.9525,34.9614,34.1399,34.1884,119643.50010243,0
+ENZL.US,D,20161215,000000,33.9917,34.482,33.6704,33.7851,68087.781770169,0
+ENZL.US,D,20161216,000000,33.6941,33.6941,33.3096,33.3976,134743.09494237,0
+ENZL.US,D,20161219,000000,33.4974,33.5627,33.4065,33.447,62264.837384624,0
+ENZL.US,D,20161220,000000,33.3007,33.4836,33.3007,33.4411,57566.825965849,0
+ENZL.US,D,20161221,000000,33.6872,33.6872,33.3659,33.4658,36980.148021819,0
+ENZL.US,D,20161222,000000,33.704,33.7218,33.4658,33.6101,39313.97927572,0
+ENZL.US,D,20161223,000000,33.704,33.704,33.5508,33.5844,34584.607315605,0
+ENZL.US,D,20161227,000000,33.5251,33.876,33.5251,33.6536,33961.443010272,0
+ENZL.US,D,20161228,000000,33.876,34.1133,33.6368,33.704,60490.437723011,0
+ENZL.US,D,20161229,000000,33.8918,34.1221,33.8918,34.0866,43226.965530634,0
+ENZL.US,D,20161230,000000,34.0441,34.1469,33.7297,33.7989,95909.640090401,0
+ENZL.US,D,20170103,000000,33.62,33.9709,33.62,33.9175,103165.05307392,0
+ENZL.US,D,20170104,000000,33.9413,34.478,33.9343,34.4632,71359.394373166,0
+ENZL.US,D,20170105,000000,34.4632,34.8467,34.3594,34.8447,103850.93846193,0
+ENZL.US,D,20170106,000000,34.6579,34.7508,34.5037,34.6154,75255.182911862,0
+ENZL.US,D,20170109,000000,34.8793,35.0177,34.7429,34.9821,191511.7445496,0
+ENZL.US,D,20170110,000000,35.0158,35.1423,34.912,34.9732,105572.73334452,0
+ENZL.US,D,20170111,000000,35.1512,35.5367,34.9713,35.4151,73170.212727948,0
+ENZL.US,D,20170112,000000,35.6355,35.7977,34.8882,35.6692,27647.857897314,0
+ENZL.US,D,20170113,000000,35.5575,35.7206,35.423,35.7028,54259.806300049,0
+ENZL.US,D,20170117,000000,36.1614,36.1614,36.0359,36.1466,57239.05772733,0
+ENZL.US,D,20170118,000000,36.0448,36.1377,35.7868,35.7868,40619.994077967,0
+ENZL.US,D,20170119,000000,35.9341,36.0359,35.8491,36.0359,105878.24571499,0
+ENZL.US,D,20170120,000000,35.943,36.0507,35.7868,35.9588,38859.757241475,0
+ENZL.US,D,20170123,000000,36.1891,36.5203,36.0942,36.4946,60883.961935307,0
+ENZL.US,D,20170124,000000,36.5618,36.7753,36.5618,36.5974,55727.681960825,0
+ENZL.US,D,20170125,000000,36.6725,36.9592,36.6725,36.9592,19554.814970914,0
+ENZL.US,D,20170126,000000,36.9621,36.9621,36.631,36.8346,83264.260517901,0
+ENZL.US,D,20170127,000000,37.3457,37.3457,36.9038,36.9532,56682.66102614,0
+ENZL.US,D,20170130,000000,36.7506,36.8593,36.631,36.8079,20956.934657913,0
+ENZL.US,D,20170131,000000,36.9206,37.0886,36.8237,36.9789,41321.053921467,0
+ENZL.US,D,20170201,000000,36.5974,36.7664,36.4165,36.6053,183523.91118124,0
+ENZL.US,D,20170202,000000,36.7239,37.2181,36.6409,36.7239,32736.358637288,0
+ENZL.US,D,20170203,000000,37.1845,37.3081,37.0303,37.1321,52272.964261618,0
+ENZL.US,D,20170206,000000,37.0985,37.1835,36.9957,37.1074,23565.929371311,0
+ENZL.US,D,20170207,000000,36.8929,36.9957,36.7506,36.9117,64531.901034382,0
+ENZL.US,D,20170208,000000,36.9957,37.0145,36.6231,36.7338,120116.94311363,0
+ENZL.US,D,20170209,000000,36.7506,36.8682,36.5806,36.7506,127782.0663953,0
+ENZL.US,D,20170210,000000,36.5035,36.7575,36.4441,36.5123,32317.543665847,0
+ENZL.US,D,20170213,000000,36.7575,36.7575,36.5123,36.6913,38242.662718337,0
+ENZL.US,D,20170214,000000,36.7239,36.802,36.5806,36.802,187663.50263809,0
+ENZL.US,D,20170215,000000,36.5875,37.1499,36.5875,37.1499,142817.92852218,0
+ENZL.US,D,20170216,000000,36.631,36.802,36.4145,36.5875,92014.863182071,0
+ENZL.US,D,20170217,000000,36.5203,36.5203,36.202,36.2484,94338.578132313,0
+ENZL.US,D,20170221,000000,36.2138,36.368,36.1733,36.3581,35562.853879333,0
+ENZL.US,D,20170222,000000,35.9519,36.1703,35.8491,36.0359,97631.434972992,0
+ENZL.US,D,20170223,000000,36.6913,36.6913,36.3838,36.3838,50061.540281979,0
+ENZL.US,D,20170224,000000,36.0507,36.1604,36.0507,36.0883,133014.21864721,0
+ENZL.US,D,20170227,000000,36.1535,36.3838,36.111,36.2662,31335.250580655,0
+ENZL.US,D,20170228,000000,36.6557,36.9117,36.5885,36.6992,94453.903994014,0
+ENZL.US,D,20170301,000000,36.2988,36.6468,36.2988,36.5035,308227.58637341,0
+ENZL.US,D,20170302,000000,36.0942,36.1713,35.9341,35.9756,81193.453159108,0
+ENZL.US,D,20170303,000000,35.8402,35.857,35.6098,35.8155,202794.45801937,0
+ENZL.US,D,20170306,000000,35.8155,35.8155,35.6227,35.6781,73254.17804831,0
+ENZL.US,D,20170307,000000,35.6692,35.6692,35.3044,35.3291,233507.55592505,0
+ENZL.US,D,20170308,000000,35.3617,35.3894,35.1225,35.1225,129801.28060543,0
+ENZL.US,D,20170309,000000,35.0059,35.0059,34.8279,34.8952,118708.75364444,0
+ENZL.US,D,20170310,000000,35.1423,35.2846,35.1008,35.2441,19631.698878715,0
+ENZL.US,D,20170313,000000,35.3538,35.4764,35.3538,35.4201,84702.798898068,0
+ENZL.US,D,20170314,000000,35.1225,35.1798,35.0395,35.0652,18095.032353065,0
+ENZL.US,D,20170315,000000,35.1225,35.593,35.0573,35.5347,60580.472825567,0
+ENZL.US,D,20170316,000000,35.5258,35.5258,35.2945,35.4151,51618.439414945,0
+ENZL.US,D,20170317,000000,35.4645,35.7126,35.4645,35.593,107790.22710636,0
+ENZL.US,D,20170320,000000,35.2006,35.3044,35.1087,35.1927,31352.448296874,0
+ENZL.US,D,20170321,000000,35.4329,35.6178,35.2006,35.2105,78169.689995732,0
+ENZL.US,D,20170322,000000,35.2609,35.5159,35.2273,35.3617,39233.048846456,0
+ENZL.US,D,20170323,000000,35.338,35.3617,35.1008,35.1008,36076.76210516,0
+ENZL.US,D,20170324,000000,35.2184,35.3716,35.2184,35.252,70274.926621029,0
+ENZL.US,D,20170327,000000,35.2273,35.4823,35.2273,35.4151,55242.099385241,0
+ENZL.US,D,20170328,000000,35.2441,35.3044,35.1423,35.2441,48604.792555227,0
+ENZL.US,D,20170329,000000,35.4645,35.6444,35.169,35.5762,20429.875237331,0
+ENZL.US,D,20170330,000000,35.6692,35.9756,35.6692,35.7641,233406.39288847,0
+ENZL.US,D,20170331,000000,35.8402,35.9529,35.7552,35.9143,58495.502641653,0
+ENZL.US,D,20170403,000000,35.8817,36.1011,35.8817,36.0695,53721.618945443,0
+ENZL.US,D,20170404,000000,36.0359,36.0507,35.9519,36.0507,62501.558890221,0
+ENZL.US,D,20170405,000000,36.111,36.2988,36.1011,36.1466,81023.499257654,0
+ENZL.US,D,20170406,000000,36.197,36.4609,36.197,36.4165,23184.544723404,0
+ENZL.US,D,20170407,000000,36.0359,36.0794,35.8352,35.857,81535.384222748,0
+ENZL.US,D,20170410,000000,35.8659,35.9706,35.7463,35.9341,54178.875870785,0
+ENZL.US,D,20170411,000000,35.9242,35.9242,35.7275,35.8718,66747.371535484,0
+ENZL.US,D,20170412,000000,35.7552,35.9074,35.6,35.9074,126350.60942769,0
+ENZL.US,D,20170413,000000,36.0181,36.197,35.9845,35.9924,36578.530766596,0
+ENZL.US,D,20170417,000000,36.2138,36.4244,36.0675,36.1614,54630.063013932,0
+ENZL.US,D,20170418,000000,36.1891,36.4946,36.111,36.2573,111247.97969666,0
+ENZL.US,D,20170419,000000,36.2395,36.2395,35.9074,35.9074,281852.35947627,0
+ENZL.US,D,20170420,000000,35.9074,36.0695,35.9074,35.9845,285354.62380267,0
+ENZL.US,D,20170421,000000,35.9924,36.4619,35.8718,36.0794,191155.65066084,0
+ENZL.US,D,20170424,000000,36.2741,36.4392,36.0448,36.1417,71900.616618869,0
+ENZL.US,D,20170425,000000,35.9667,36.0794,35.8659,35.9242,109955.11608917,0
+ENZL.US,D,20170426,000000,36.0695,36.0992,35.8985,35.9588,20136.502431249,0
+ENZL.US,D,20170427,000000,35.9588,36.1614,35.9074,36.1288,46085.832944385,0
+ENZL.US,D,20170428,000000,35.9558,36.2395,35.9558,36.2217,38171.848592731,0
+ENZL.US,D,20170501,000000,36.3838,36.6132,36.3838,36.4026,100389.13935016,0
+ENZL.US,D,20170502,000000,36.4441,36.7071,36.4441,36.6992,64626.994288767,0
+ENZL.US,D,20170503,000000,36.6399,36.6942,36.3324,36.3937,99171.13638974,0
+ENZL.US,D,20170504,000000,36.111,36.2662,35.9924,36.2138,54194.050326272,0
+ENZL.US,D,20170505,000000,36.3156,36.6557,36.3156,36.6399,45130.85387907,0
+ENZL.US,D,20170508,000000,36.7852,36.9789,36.6646,36.7664,74191.959397406,0
+ENZL.US,D,20170509,000000,36.6725,36.6992,36.5203,36.5203,176594.24317551,0
+ENZL.US,D,20170510,000000,36.8346,36.9957,36.8267,36.9957,44920.434762983,0
+ENZL.US,D,20170511,000000,36.6557,36.9532,36.631,36.9028,115040.58193804,0
+ENZL.US,D,20170512,000000,36.7506,36.9285,36.6231,36.6646,24438.966376996,0
+ENZL.US,D,20170515,000000,36.8929,36.8929,36.631,36.7367,20607.922181712,0
+ENZL.US,D,20170516,000000,36.7239,36.7239,36.4768,36.5974,20437.968280257,0
+ENZL.US,D,20170517,000000,36.5292,36.6814,36.452,36.5618,420980.87205438,0
+ENZL.US,D,20170518,000000,36.4619,36.5568,36.3413,36.4165,23360.568407054,0
+ENZL.US,D,20170519,000000,36.5035,36.8633,36.5035,36.7664,15106.676252491,0
+ENZL.US,D,20170522,000000,36.7753,37.2083,36.7753,37.0491,21196.691054607,0
+ENZL.US,D,20170523,000000,37.1242,37.2181,37.0886,37.141,54142.457177616,0
+ENZL.US,D,20170524,000000,37.3032,37.3862,37.2181,37.3714,20257.898075145,0
+ENZL.US,D,20170525,000000,37.4307,37.491,37.3625,37.3961,55531.425669859,0
+ENZL.US,D,20170526,000000,37.5414,37.745,37.4564,37.6857,38770.733769285,0
+ENZL.US,D,20170530,000000,37.5602,37.7193,37.5602,37.7094,30406.573904851,0
+ENZL.US,D,20170531,000000,37.6857,37.745,37.5513,37.5602,70817.160497097,0
+ENZL.US,D,20170601,000000,37.6946,37.9397,37.5957,37.9397,41624.543031207,0
+ENZL.US,D,20170602,000000,38.2304,38.433,38.0851,38.43,45680.169167699,0
+ENZL.US,D,20170605,000000,38.4518,38.5012,38.3905,38.433,99519.137235575,0
+ENZL.US,D,20170606,000000,38.7988,38.8798,38.6129,38.6791,46220.379783036,0
+ENZL.US,D,20170607,000000,38.5704,38.5951,38.4429,38.5625,54124.247831032,0
+ENZL.US,D,20170608,000000,38.5378,38.6475,38.4686,38.6475,18344.905053417,0
+ENZL.US,D,20170609,000000,38.4261,38.5793,38.3737,38.4172,29206.780291012,0
+ENZL.US,D,20170612,000000,38.5378,38.5378,38.1958,38.4103,66090.82342808,0
+ENZL.US,D,20170613,000000,38.4607,38.7651,38.4172,38.7236,25594.24825474,0
+ENZL.US,D,20170614,000000,39.3958,39.4205,38.867,39.0202,34235.594839404,0
+ENZL.US,D,20170615,000000,38.8086,38.9797,38.6475,38.9708,57794.442798154,0
+ENZL.US,D,20170616,000000,39.2426,39.4452,39.1744,39.4452,50137.412559414,0
+ENZL.US,D,20170619,000000,39.6004,39.7092,39.4551,39.6677,93320.877984318,0
+ENZL.US,D,20170620,000000,39.7467,39.7467,39.3573,39.4858,31650.879254785,0
+ENZL.US,D,20170621,000000,39.2189,39.2871,38.9688,39.1309,20130.432649054,0
+ENZL.US,D,20170622,000000,39.4512,39.5846,39.2792,39.5382,49250.212728607,0
+ENZL.US,D,20170623,000000,39.5382,39.6686,39.4512,39.5223,86586.454639188,0
+ENZL.US,D,20170626,000000,39.9019,39.9148,39.7556,39.8258,24099.058574088,0
+ENZL.US,D,20170627,000000,39.8495,40.1639,39.634,39.7734,52114.138294187,0
+ENZL.US,D,20170628,000000,40.0403,40.3052,40.0067,40.2222,31913.903149893,0
+ENZL.US,D,20170629,000000,40.2924,40.2924,39.7013,39.9276,87848.969335706,0
+ENZL.US,D,20170630,000000,39.8762,40.1896,39.8762,40.0858,84238.460560166,0
+ENZL.US,D,20170703,000000,40.7263,40.7263,39.7062,39.7971,76910.210190311,0
+ENZL.US,D,20170705,000000,39.7467,39.8337,39.469,39.7289,78420.57432645,0
+ENZL.US,D,20170706,000000,39.7734,39.8594,39.5648,39.5905,46469.240853023,0
+ENZL.US,D,20170707,000000,39.8594,40.067,39.7823,40.0235,43764.141254874,0
+ENZL.US,D,20170710,000000,39.5718,39.6528,39.4966,39.5905,38843.571155623,0
+ENZL.US,D,20170711,000000,39.5648,39.6083,39.2614,39.4433,30442.992598019,0
+ENZL.US,D,20170712,000000,39.5382,39.7013,39.5382,39.6686,31282.645801633,0
+ENZL.US,D,20170713,000000,39.9019,40.0502,39.807,40.0403,101804.41023192,0
+ENZL.US,D,20170714,000000,40.2677,40.5257,40.2222,40.4921,23192.637766331,0
+ENZL.US,D,20170717,000000,40.5188,40.6225,40.3626,40.4051,41037.797419043,0
+ENZL.US,D,20170718,000000,40.6136,40.673,40.4921,40.6048,129302.54683509,0
+ENZL.US,D,20170719,000000,40.7333,40.8983,40.7333,40.8637,23885.604566904,0
+ENZL.US,D,20170720,000000,40.4664,40.6819,40.3092,40.5603,56660.405158092,0
+ENZL.US,D,20170721,000000,40.7698,40.9774,40.6393,40.9072,11166.3759777,0
+ENZL.US,D,20170724,000000,40.9428,40.9428,40.5267,40.8479,17674.194120892,0
+ENZL.US,D,20170725,000000,41.0881,41.1415,40.9329,40.9329,15751.084795506,0
+ENZL.US,D,20170726,000000,40.8509,41.4282,40.8509,41.4094,17082.390356899,0
+ENZL.US,D,20170727,000000,41.4371,41.4509,41.0328,41.1257,32885.068301061,0
+ENZL.US,D,20170728,000000,40.8123,41.0822,40.7135,41.0644,13186.601818203,0
+ENZL.US,D,20170731,000000,41.0377,41.2888,41.0308,41.2809,162126.91731421,0
+ENZL.US,D,20170801,000000,41.2463,41.359,41.0723,41.1939,215782.78028587,0
+ENZL.US,D,20170802,000000,41.2018,41.3076,41.0723,41.2285,99107.403676694,0
+ENZL.US,D,20170803,000000,41.2107,41.2987,41.0575,41.2987,28882.04694359,0
+ENZL.US,D,20170804,000000,41.4025,41.4025,40.8983,41.1494,19190.628039226,0
+ENZL.US,D,20170807,000000,40.7609,41.0021,40.7609,40.8983,35908.831464437,0
+ENZL.US,D,20170808,000000,40.8558,40.8736,40.7006,40.7006,26052.516810447,0
+ENZL.US,D,20170809,000000,40.7698,41.0763,40.6908,40.7866,36049.448085283,0
+ENZL.US,D,20170810,000000,40.5435,40.7263,40.2222,40.3003,51337.206173253,0
+ENZL.US,D,20170811,000000,39.8594,40.4664,39.8594,40.4308,22646.357368799,0
+ENZL.US,D,20170814,000000,40.4387,40.6186,40.3191,40.5959,30078.805666331,0
+ENZL.US,D,20170815,000000,40.4664,40.5188,40.2924,40.3527,55579.983927418,0
+ENZL.US,D,20170816,000000,40.7698,41.1415,40.7006,40.927,42975.06956955,0
+ENZL.US,D,20170817,000000,40.7698,41.1593,40.5346,40.6314,42555.242967743,0
+ENZL.US,D,20170818,000000,40.9507,41.3323,40.673,41.1593,83887.424823233,0
+ENZL.US,D,20170821,000000,41.2888,41.3501,41.1761,41.1939,18662.556988278,0
+ENZL.US,D,20170822,000000,41.0881,41.2325,41.0377,41.0377,21735.890039579,0
+ENZL.US,D,20170823,000000,40.587,40.752,40.4308,40.7333,25404.06174597,0
+ENZL.US,D,20170824,000000,40.587,40.6888,40.5188,40.6225,28025.196023757,0
+ENZL.US,D,20170825,000000,40.7095,40.8637,40.5702,40.7006,10102.140832879,0
+ENZL.US,D,20170828,000000,40.6048,40.7263,40.5702,40.6651,37618.486782639,0
+ENZL.US,D,20170829,000000,40.327,40.5682,40.1896,40.2153,32109.147810492,0
+ENZL.US,D,20170830,000000,40.1461,40.1461,40.0403,40.0591,13784.475364391,0
+ENZL.US,D,20170831,000000,40.0591,40.3873,40.0591,40.3715,18695.94079035,0
+ENZL.US,D,20170901,000000,40.1985,40.2222,40.0502,40.0927,27234.101077702,0
+ENZL.US,D,20170905,000000,40.1797,40.3092,39.9375,40.1619,63249.153730548,0
+ENZL.US,D,20170906,000000,40.0858,40.2064,40.0314,40.0591,44696.864452141,0
+ENZL.US,D,20170907,000000,40.2064,40.3033,40.0907,40.2776,15306.97906492,0
+ENZL.US,D,20170908,000000,40.8914,40.8914,40.7174,40.7698,21948.332416397,0
+ENZL.US,D,20170911,000000,40.7866,40.9171,40.7698,40.8914,30726.249100443,0
+ENZL.US,D,20170912,000000,40.9774,40.9932,40.8044,40.9774,17718.705856987,0
+ENZL.US,D,20170913,000000,40.7174,40.7174,40.3804,40.5603,60135.355464615,0
+ENZL.US,D,20170914,000000,40.2489,40.3804,40.2489,40.3438,21040.899978274,0
+ENZL.US,D,20170915,000000,40.3715,40.5099,40.3359,40.4664,14133.487840592,0
+ENZL.US,D,20170918,000000,40.3003,40.4041,40.1184,40.1461,19688.3501792,0
+ENZL.US,D,20170919,000000,40.5267,40.7174,40.4486,40.7174,50491.483187444,0
+ENZL.US,D,20170920,000000,41.2018,41.5132,40.9507,41.097,27034.809895639,0
+ENZL.US,D,20170921,000000,40.8637,41.4895,40.6828,40.7955,22973.113976952,0
+ENZL.US,D,20170922,000000,40.9428,41.1168,40.9428,41.0308,31005.459081404,0
+ENZL.US,D,20170925,000000,40.927,41.0466,40.6651,40.7955,91808.490587447,0
+ENZL.US,D,20170926,000000,40.5267,40.6641,40.2776,40.6136,28124.335799606,0
+ENZL.US,D,20170927,000000,40.6136,40.9082,40.5099,40.8301,23201.742439623,0
+ENZL.US,D,20170928,000000,40.752,40.8944,40.5188,40.8815,19000.441530456,0
+ENZL.US,D,20170929,000000,40.9329,41.5913,40.7422,40.8301,8265.020088586,0
+ENZL.US,D,20171002,000000,40.6384,40.6819,40.5267,40.6473,87945.074220457,0
+ENZL.US,D,20171003,000000,40.4308,40.5504,40.3398,40.501,56772.696128696,0
+ENZL.US,D,20171004,000000,40.4921,40.6048,40.4644,40.5099,11389.946288542,0
+ENZL.US,D,20171005,000000,40.4921,40.5188,40.3626,40.4308,23562.894480214,0
+ENZL.US,D,20171006,000000,40.1362,40.2271,40.0314,40.1184,26825.402409919,0
+ENZL.US,D,20171009,000000,40.3191,40.5267,40.1105,40.153,10114.280397268,0
+ENZL.US,D,20171010,000000,40.4219,40.5099,40.3191,40.4822,26238.656797755,0
+ENZL.US,D,20171011,000000,40.5504,40.6136,40.501,40.5267,8568.509198326,0
+ENZL.US,D,20171012,000000,40.673,40.8815,40.5959,40.8815,6725.3186718384,0
+ENZL.US,D,20171013,000000,41.1761,41.3768,41.0377,41.3145,35437.411713974,0
+ENZL.US,D,20171016,000000,41.3323,41.358,41.2621,41.271,9475.9416364486,0
+ENZL.US,D,20171017,000000,41.2018,41.3145,41.1069,41.2621,16003.992386956,0
+ENZL.US,D,20171018,000000,41.185,41.2987,41.0881,41.2987,10474.420807493,0
+ENZL.US,D,20171019,000000,40.4921,40.4921,40.0512,40.3438,43958.374285107,0
+ENZL.US,D,20171020,000000,40.3092,40.3092,40.0858,40.0927,34223.455275014,0
+ENZL.US,D,20171023,000000,40.1362,40.2776,40.0838,40.1619,16611.982236802,0
+ENZL.US,D,20171024,000000,39.9563,39.9563,39.7556,39.8169,37708.521885195,0
+ENZL.US,D,20171025,000000,39.6775,39.6775,39.3563,39.4611,73056.910126979,0
+ENZL.US,D,20171026,000000,39.3395,39.3395,39.1536,39.2446,16896.250369592,0
+ENZL.US,D,20171027,000000,39.2347,39.5994,39.21,39.5718,64308.33072354,0
+ENZL.US,D,20171030,000000,39.9108,39.9108,39.5925,39.6775,21183.539859852,0
+ENZL.US,D,20171031,000000,39.5382,39.5648,39.4611,39.4858,48168.779867567,0
+ENZL.US,D,20171101,000000,39.382,39.4858,39.2268,39.2268,42261.870161661,0
+ENZL.US,D,20171102,000000,39.5648,39.6597,39.4611,39.6597,20470.340451963,0
+ENZL.US,D,20171103,000000,39.5223,39.5569,39.3731,39.4433,40051.457812388,0
+ENZL.US,D,20171106,000000,39.3484,39.6004,39.3256,39.6004,66165.684075149,0
+ENZL.US,D,20171107,000000,39.2871,39.4185,39.2347,39.4185,17898.776062099,0
+ENZL.US,D,20171108,000000,39.5055,39.7289,39.3306,39.7289,54369.062379555,0
+ENZL.US,D,20171109,000000,39.3395,39.4097,38.9925,39.21,278031.43158464,0
+ENZL.US,D,20171110,000000,39.1151,39.2001,38.9164,39.0222,234916.75702461,0
+ENZL.US,D,20171113,000000,38.7661,38.9856,38.7404,38.9678,70106.995980306,0
+ENZL.US,D,20171114,000000,38.949,38.949,38.7404,38.9312,56412.555718471,0
+ENZL.US,D,20171115,000000,39.0271,39.0271,38.8699,38.8699,25047.967857208,0
+ENZL.US,D,20171116,000000,39.0795,39.5134,39.0024,39.0024,123292.45083188,0
+ENZL.US,D,20171117,000000,38.8887,38.9233,38.777,38.9144,39513.270457782,0
+ENZL.US,D,20171120,000000,39.122,39.2001,39.0024,39.1576,89045.728058448,0
+ENZL.US,D,20171121,000000,39.1843,39.4255,38.9925,38.9925,71660.860222175,0
+ENZL.US,D,20171122,000000,39.1902,39.382,39.0795,39.382,52603.767391234,0
+ENZL.US,D,20171124,000000,39.5807,39.8594,39.4255,39.5382,31292.762105291,0
+ENZL.US,D,20171127,000000,39.8693,39.9958,39.7882,39.807,79862.147597715,0
+ENZL.US,D,20171128,000000,39.9563,39.9978,39.7438,39.894,47526.394585284,0
+ENZL.US,D,20171129,000000,39.6251,39.634,39.4769,39.4769,40910.331992952,0
+ENZL.US,D,20171130,000000,39.5569,39.7922,39.4433,39.4433,25529.503911329,0
+ENZL.US,D,20171201,000000,39.5302,39.9375,39.5302,39.9019,82326.479168804,0
+ENZL.US,D,20171204,000000,39.6083,39.8466,39.4097,39.4185,68150.502852849,0
+ENZL.US,D,20171205,000000,39.5905,39.727,39.4957,39.4957,54703.912030635,0
+ENZL.US,D,20171206,000000,39.4611,39.4858,39.296,39.3138,107498.87756101,0
+ENZL.US,D,20171207,000000,39.4185,39.548,39.3899,39.4097,46181.937829136,0
+ENZL.US,D,20171208,000000,39.9563,40.0205,39.7971,39.8841,30776.830618733,0
+ENZL.US,D,20171211,000000,40.3191,40.5267,40.2776,40.3873,25134.968068667,0
+ENZL.US,D,20171212,000000,40.5346,40.6552,40.501,40.587,55401.936983037,0
+ENZL.US,D,20171213,000000,40.8983,41.2285,40.752,41.1069,51400.938886298,0
+ENZL.US,D,20171214,000000,41.1939,41.2463,41.0377,41.097,46581.531823627,0
+ENZL.US,D,20171215,000000,41.445,41.5834,41.3076,41.3501,53293.69930071,0
+ENZL.US,D,20171218,000000,42.1468,42.1468,41.4282,41.5685,165758.67032743,0
+ENZL.US,D,20171219,000000,41.9293,41.9293,41.5043,41.5043,18522.951997798,0
+ENZL.US,D,20171220,000000,41.5122,41.5923,41.3362,41.4707,55285.59949097,0
+ENZL.US,D,20171221,000000,41.619,41.7682,41.5221,41.5221,20080.86276113,0
+ENZL.US,D,20171222,000000,41.7356,41.8048,41.3886,41.7307,37192.590398637,0
+ENZL.US,D,20171226,000000,41.7079,41.9452,41.611,41.8305,32757.60287497,0
+ENZL.US,D,20171227,000000,41.8572,41.9017,41.3224,41.8048,16444.051596079,0
+ENZL.US,D,20171228,000000,42.0954,42.1142,41.9293,41.9906,19489.058997137,0
+ENZL.US,D,20171229,000000,42.2822,42.3356,41.9195,41.9195,11356.562486471,0
+ENZL.US,D,20180102,000000,42.299,42.299,42.1409,42.2892,69301.738209129,0
+ENZL.US,D,20180103,000000,42.2387,42.3692,42.1419,42.2892,33665.035313092,0
+ENZL.US,D,20180104,000000,42.5106,42.732,42.5017,42.6954,142822.98667401,0
+ENZL.US,D,20180105,000000,42.821,42.8477,42.6628,42.8111,58526.863182993,0
+ENZL.US,D,20180108,000000,42.6875,42.8111,42.6154,42.6351,29909.863395243,0
+ENZL.US,D,20180109,000000,43.1175,43.1175,42.6253,42.6786,73877.342353642,0
+ENZL.US,D,20180110,000000,42.4226,42.4226,42.2387,42.2733,19986.781137111,0
+ENZL.US,D,20180111,000000,42.0875,42.2387,41.9639,42.1834,27769.25354121,0
+ENZL.US,D,20180112,000000,42.042,42.1666,42.0134,42.1053,39278.572212917,0
+ENZL.US,D,20180116,000000,42.4394,43.253,42.1142,42.3267,59110.57390406,0
+ENZL.US,D,20180117,000000,42.644,43.077,42.564,42.989,33399.988157253,0
+ENZL.US,D,20180118,000000,42.7587,42.7587,42.5551,42.6253,46734.288008863,0
+ENZL.US,D,20180119,000000,42.6954,42.7211,42.4849,42.6628,26034.307463863,0
+ENZL.US,D,20180122,000000,43.0048,43.1996,43.0048,43.0048,42075.730174354,0
+ENZL.US,D,20180123,000000,43.0572,43.1739,42.9861,43.165,21314.04017704,0
+ENZL.US,D,20180124,000000,43.5713,43.8273,43.3676,43.5614,40663.494183697,0
+ENZL.US,D,20180125,000000,43.5357,43.6681,43.1936,43.3419,89761.962357434,0
+ENZL.US,D,20180126,000000,43.2085,43.3231,43.0048,43.2698,41363.54239683,0
+ENZL.US,D,20180129,000000,43.1205,43.4922,42.9178,43.0048,65257.240006661,0
+ENZL.US,D,20180130,000000,42.9188,42.9188,42.6154,42.8289,43268.442375632,0
+ENZL.US,D,20180131,000000,44.1812,44.1812,43.1699,43.8174,42752.510889074,0
+ENZL.US,D,20180201,000000,43.8075,44.0744,43.4892,43.8273,84194.960454437,0
+ENZL.US,D,20180202,000000,43.6948,43.9241,43.2787,43.2787,34670.595896698,0
+ENZL.US,D,20180205,000000,42.5739,42.6628,41.9106,42.0786,75705.358424643,0
+ENZL.US,D,20180206,000000,41.5685,42.3514,41.1504,42.3425,45117.702684314,0
+ENZL.US,D,20180207,000000,42.307,42.8615,41.5221,41.5221,72886.956225524,0
+ENZL.US,D,20180208,000000,41.877,41.9195,41.0634,41.0901,103261.15795867,0
+ENZL.US,D,20180209,000000,41.3886,41.3886,40.6739,41.2394,170489.05391791,0
+ENZL.US,D,20180212,000000,41.2493,41.4707,41.0555,41.4064,46425.740747294,0
+ENZL.US,D,20180213,000000,41.3105,41.8295,41.3105,41.5339,51649.799956285,0
+ENZL.US,D,20180214,000000,41.0802,42.2892,41.0802,42.1409,21420.261365449,0
+ENZL.US,D,20180215,000000,41.5043,42.3959,41.1781,42.388,71154.033408909,0
+ENZL.US,D,20180216,000000,42.3692,42.9959,42.0717,42.3959,39818.782828254,0
+ENZL.US,D,20180220,000000,42.0786,42.564,41.9293,42.0252,40464.203001634,0
+ENZL.US,D,20180221,000000,42.8724,43.3508,42.6351,42.7488,33896.698666861,0
+ENZL.US,D,20180222,000000,43.2698,43.5357,43.1828,43.3133,59688.214842932,0
+ENZL.US,D,20180223,000000,43.0325,43.6335,42.9337,43.1284,34144.548106482,0
+ENZL.US,D,20180226,000000,43.421,43.6681,43.2964,43.5525,24127.38422433,0
+ENZL.US,D,20180227,000000,43.3419,43.3676,42.6757,42.8912,32575.509409126,0
+ENZL.US,D,20180228,000000,43.0948,43.3093,42.5818,42.5818,179143.55169733,0
+ENZL.US,D,20180301,000000,42.821,43.1541,42.4226,42.733,265340.52864568,0
+ENZL.US,D,20180302,000000,42.5996,42.989,42.4058,42.989,63693.259461134,0
+ENZL.US,D,20180305,000000,42.564,43.0019,42.5472,42.8556,53657.886232398,0
+ENZL.US,D,20180306,000000,43.2964,43.3508,43.1037,43.3508,37985.708605424,0
+ENZL.US,D,20180307,000000,43.0325,43.2273,42.8704,43.2184,21655.971240681,0
+ENZL.US,D,20180308,000000,43.253,43.3133,43.1205,43.3133,13217.962359543,0
+ENZL.US,D,20180309,000000,43.5436,43.853,43.5436,43.7838,46838.48593654,0
+ENZL.US,D,20180312,000000,43.9676,44.1456,43.8006,43.9676,37166.288009126,0
+ENZL.US,D,20180313,000000,44.3215,44.5242,43.9943,43.9943,44906.271937862,0
+ENZL.US,D,20180314,000000,44.0833,44.1535,43.8797,44.0032,18161.799957207,0
+ENZL.US,D,20180315,000000,44.0744,44.109,43.7541,43.8362,10930.666102469,0
+ENZL.US,D,20180316,000000,43.7294,43.8006,43.5189,43.5525,44825.341508598,0
+ENZL.US,D,20180319,000000,43.5287,44.277,43.253,43.5525,48405.501373164,0
+ENZL.US,D,20180320,000000,43.4645,43.5801,43.3152,43.4022,22197.193486384,0
+ENZL.US,D,20180321,000000,43.853,44.3314,43.7482,44.2504,47406.010571754,0
+ENZL.US,D,20180322,000000,44.0299,44.0299,43.6948,43.7393,24984.235144163,0
+ENZL.US,D,20180323,000000,44.022,44.278,43.6859,43.6948,51454.555295685,0
+ENZL.US,D,20180326,000000,43.8619,44.2069,43.7393,44.1999,11121.864241605,0
+ENZL.US,D,20180327,000000,44.022,44.0665,43.4022,43.4922,35235.085640814,0
+ENZL.US,D,20180328,000000,43.2698,43.934,42.7864,42.8111,33154.161978363,0
+ENZL.US,D,20180329,000000,43.3765,43.3765,42.6302,43.0948,4710.1509831648,0
+ENZL.US,D,20180402,000000,42.9337,43.1551,42.4582,42.7142,123418.9046276,0
+ENZL.US,D,20180403,000000,42.8912,43.4744,42.8912,43.3231,28639.255655798,0
+ENZL.US,D,20180404,000000,43.1739,43.9143,43.0948,43.7393,19543.68703689,0
+ENZL.US,D,20180405,000000,43.2964,43.765,43.2184,43.3133,37142.008880347,0
+ENZL.US,D,20180406,000000,43.3419,43.5881,43.1828,43.2085,22744.485514281,0
+ENZL.US,D,20180409,000000,44.1713,44.4431,43.7571,44.3472,88815.076335045,0
+ENZL.US,D,20180410,000000,44.4896,44.6477,44.3314,44.622,33903.780079421,0
+ENZL.US,D,20180411,000000,44.3472,44.4718,44.0991,44.3472,24512.8153937,0
+ENZL.US,D,20180412,000000,44.1357,44.5509,44.0863,44.2227,7934.2169589694,0
+ENZL.US,D,20180413,000000,44.2326,44.4174,44.0477,44.2504,78398.318458403,0
+ENZL.US,D,20180416,000000,44.0744,44.2326,43.9854,44.1999,24843.618523316,0
+ENZL.US,D,20180417,000000,43.6147,43.6246,43.4161,43.5713,27927.067878275,0
+ENZL.US,D,20180418,000000,43.6859,43.6859,43.3834,43.5189,106058.31592011,0
+ENZL.US,D,20180419,000000,43.2609,43.3844,42.9267,43.0226,12269.053076422,0
+ENZL.US,D,20180420,000000,42.5195,42.644,42.2299,42.3168,27372.694437816,0
+ENZL.US,D,20180423,000000,43.1205,43.1205,41.9106,42.0252,95196.440682512,0
+ENZL.US,D,20180424,000000,42.5551,42.5551,41.5923,41.699,10978.212729662,0
+ENZL.US,D,20180425,000000,41.4707,42.2111,41.1563,41.443,10339.873968842,0
+ENZL.US,D,20180426,000000,41.7514,41.9817,41.4954,41.9293,32753.556353507,0
+ENZL.US,D,20180427,000000,42.0173,42.4483,41.8898,42.3425,142840.18439023,0
+ENZL.US,D,20180430,000000,42.3267,42.4621,41.9817,41.9817,9148.1733979294,0
+ENZL.US,D,20180501,000000,42.0341,42.0341,41.7356,41.8859,76884.919431166,0
+ENZL.US,D,20180502,000000,42.3425,42.3761,42.042,42.042,26047.458658618,0
+ENZL.US,D,20180503,000000,42.7053,42.8289,42.1834,42.7399,46420.682595465,0
+ENZL.US,D,20180504,000000,42.4582,43.0325,42.4582,42.9267,24793.037005026,0
+ENZL.US,D,20180507,000000,42.8477,42.9426,42.7765,42.7854,3682.334531512,0
+ENZL.US,D,20180508,000000,42.5017,42.5996,42.2012,42.5294,26572.494818469,0
+ENZL.US,D,20180509,000000,42.7142,43.0226,42.7142,42.9712,36573.472614767,0
+ENZL.US,D,20180510,000000,42.6954,42.8724,42.6954,42.7765,23706.545992157,0
+ENZL.US,D,20180511,000000,42.9524,43.0325,42.8289,43.0325,14798.128990922,0
+ENZL.US,D,20180514,000000,42.9337,43.0612,42.6628,42.6707,4469.3829561044,0
+ENZL.US,D,20180515,000000,42.388,42.4315,42.0786,42.3425,19824.920278583,0
+ENZL.US,D,20180516,000000,41.8859,42.1053,41.8592,42.0687,7503.2624231386,0
+ENZL.US,D,20180517,000000,42.0252,42.1409,41.9293,41.9452,9573.0581515654,0
+ENZL.US,D,20180518,000000,42.2546,42.3504,42.1053,42.2546,11682.307464258,0
+ENZL.US,D,20180521,000000,42.3168,42.4355,42.2822,42.3959,8902.34721904,0
+ENZL.US,D,20180522,000000,42.4226,42.4582,42.127,42.1409,17087.448508728,0
+ENZL.US,D,20180523,000000,41.8859,42.307,41.8483,42.22,35514.295621775,0
+ENZL.US,D,20180524,000000,42.3425,42.4058,42.1468,42.3692,10836.58447845,0
+ENZL.US,D,20180525,000000,42.3356,42.3514,42.2467,42.3425,3538.6830195684,0
+ENZL.US,D,20180529,000000,42.2387,42.2733,41.8305,41.9817,33498.116302735,0
+ENZL.US,D,20180530,000000,42.8813,43.2698,42.6836,43.2609,9414.2321841348,0
+ENZL.US,D,20180531,000000,43.2609,43.2688,42.9475,43.0948,52291.173608202,0
+ENZL.US,D,20180601,000000,42.821,43.1284,42.6213,43.0325,90925.337278104,0
+ENZL.US,D,20180604,000000,43.3953,43.6414,43.245,43.245,15831.003594404,0
+ENZL.US,D,20180605,000000,43.7294,43.8846,43.6246,43.7739,11862.377669371,0
+ENZL.US,D,20180606,000000,44.0833,44.1456,44.0477,44.1268,5301.9547471578,0
+ENZL.US,D,20180607,000000,44.6309,44.6309,44.3749,44.3749,21857.285683475,0
+ENZL.US,D,20180608,000000,44.5775,44.7891,44.4658,44.7802,6729.3651933016,0
+ENZL.US,D,20180611,000000,44.965,45.0095,44.7802,44.7802,11949.37788083,0
+ENZL.US,D,20180612,000000,44.9126,44.9304,44.6042,44.7278,30906.319305556,0
+ENZL.US,D,20180613,000000,44.9838,45.0896,44.542,44.8603,24314.535842003,0
+ENZL.US,D,20180614,000000,44.9126,45.0471,44.7634,44.7634,23436.440684489,0
+ENZL.US,D,20180615,000000,44.5509,44.6042,44.2583,44.6042,9049.033622081,0
+ENZL.US,D,20180618,000000,44.6833,44.6833,44.4461,44.4797,123293.46246224,0
+ENZL.US,D,20180619,000000,43.8609,43.9429,43.7077,43.8154,33082.336222392,0
+ENZL.US,D,20180620,000000,43.8441,44.0586,43.7709,43.9508,214003.32247243,0
+ENZL.US,D,20180621,000000,44.4451,44.5696,44.3097,44.4174,31075.261576644,0
+ENZL.US,D,20180622,000000,44.5429,44.714,44.4451,44.6418,28515.83675117,0
+ENZL.US,D,20180625,000000,44.3383,44.3917,44.0141,44.2029,31448.553181625,0
+ENZL.US,D,20180626,000000,44.1653,44.2375,44.0072,44.2108,12372.239373734,0
+ENZL.US,D,20180627,000000,43.9686,45.7252,43.6998,43.7166,42922.464790528,0
+ENZL.US,D,20180628,000000,43.5297,43.6998,43.3498,43.5297,14560.395854959,0
+ENZL.US,D,20180629,000000,43.4408,43.5455,43.3221,43.4022,36740.391625124,0
+ENZL.US,D,20180702,000000,42.7379,43.0098,42.559,42.901,105241.93021491,0
+ENZL.US,D,20180703,000000,43.6098,44.3186,43.5663,43.6365,51674.079085064,0
+ENZL.US,D,20180705,000000,43.9686,44.1752,43.1946,44.1752,65912.776483699,0
+ENZL.US,D,20180706,000000,44.0774,44.4619,44.0774,44.3541,5679.2928736012,0
+ENZL.US,D,20180709,000000,44.3008,44.3551,44.2553,44.2929,16358.063014986,0
+ENZL.US,D,20180710,000000,43.9143,43.9864,43.8629,43.9241,44665.503910802,0
+ENZL.US,D,20180711,000000,43.7077,43.7077,43.3133,43.3963,6602.9113975766,0
+ENZL.US,D,20180712,000000,43.4022,43.5297,43.2767,43.5297,10588.735038829,0
+ENZL.US,D,20180713,000000,43.1877,43.421,43.1333,43.3133,14988.315499693,0
+ENZL.US,D,20180716,000000,43.3133,43.3133,43.0908,43.0908,52909.279761706,0
+ENZL.US,D,20180717,000000,43.4655,43.4655,43.251,43.2688,14013.103827062,0
+ENZL.US,D,20180718,000000,43.0987,43.3014,43.0661,43.2055,19275.604989953,0
+ENZL.US,D,20180719,000000,42.6411,42.7617,42.4958,42.6262,20781.922604629,0
+ENZL.US,D,20180720,000000,43.1956,43.4121,42.9544,43.332,12055.599069239,0
+ENZL.US,D,20180723,000000,42.901,42.901,42.731,42.731,8369.2180162634,0
+ENZL.US,D,20180724,000000,43.0256,43.2253,42.9267,42.9356,12226.564601059,0
+ENZL.US,D,20180725,000000,43.1333,43.6276,43.1333,43.6276,8887.172763553,0
+ENZL.US,D,20180726,000000,43.2421,43.3666,43.1076,43.1076,11751.098329133,0
+ENZL.US,D,20180727,000000,43.3498,43.4833,43.0908,43.3587,11439.516176466,0
+ENZL.US,D,20180730,000000,43.4457,43.5021,43.3024,43.4754,8997.4404734252,0
+ENZL.US,D,20180731,000000,43.4457,43.4457,43.2055,43.332,87640.573480351,0
+ENZL.US,D,20180801,000000,43.0078,43.0078,42.6687,42.8447,71414.022412919,0
+ENZL.US,D,20180802,000000,42.5511,42.7567,42.4246,42.7379,115079.02389194,0
+ENZL.US,D,20180803,000000,42.7379,42.7844,42.5778,42.5946,75295.648126494,0
+ENZL.US,D,20180806,000000,42.649,42.7379,42.5313,42.731,12727.32163213,0
+ENZL.US,D,20180807,000000,42.6213,42.6628,42.5867,42.6312,7290.8200463206,0
+ENZL.US,D,20180808,000000,42.6925,42.6925,42.3712,42.5689,16281.179107185,0
+ENZL.US,D,20180809,000000,42.3356,42.3356,42.0648,42.0747,23075.288643898,0
+ENZL.US,D,20180810,000000,42.1468,42.3168,41.9758,42.1102,18282.183970738,0
+ENZL.US,D,20180813,000000,41.9946,42.2279,41.9669,41.9946,22776.857685987,0
+ENZL.US,D,20180814,000000,42.2378,42.3356,42.0213,42.1013,25343.363924022,0
+ENZL.US,D,20180815,000000,41.8493,42.0213,41.7346,41.8592,15888.666525255,0
+ENZL.US,D,20180816,000000,42.3435,42.478,42.2536,42.3524,6134.5265382112,0
+ENZL.US,D,20180817,000000,42.5136,42.8635,42.4246,42.8002,11621.60964231,0
+ENZL.US,D,20180820,000000,42.9831,43.161,42.9099,43.161,15935.201522082,0
+ENZL.US,D,20180821,000000,43.4655,43.6503,42.9781,43.5999,32711.067878143,0
+ENZL.US,D,20180822,000000,43.7709,43.934,43.7077,43.9241,11004.515119172,0
+ENZL.US,D,20180823,000000,43.5376,43.5564,43.332,43.4022,27227.019665141,0
+ENZL.US,D,20180824,000000,43.592,43.8886,43.592,43.8886,10341.897229573,0
+ENZL.US,D,20180827,000000,44.0309,44.0309,43.934,43.9953,53182.419960472,0
+ENZL.US,D,20180828,000000,44.0309,44.1851,44.0141,44.1752,56853.62655796,0
+ENZL.US,D,20180829,000000,44.714,44.9433,44.624,44.885,38354.953688941,0
+ENZL.US,D,20180830,000000,44.363,44.4233,44.1298,44.2177,19546.721927988,0
+ENZL.US,D,20180831,000000,44.023,44.1604,43.7353,44.0309,51822.788748837,0
+ENZL.US,D,20180904,000000,43.4121,43.5821,43.3894,43.5544,74614.820890311,0
+ENZL.US,D,20180905,000000,43.2945,43.5297,43.0711,43.2945,79364.425457742,0
+ENZL.US,D,20180906,000000,42.7567,42.8378,42.6687,42.7113,65096.390778498,0
+ENZL.US,D,20180907,000000,42.3623,42.4958,42.0697,42.2229,18051.532247335,0
+ENZL.US,D,20180910,000000,42.2536,42.649,42.0648,42.389,996829.20191798,0
+ENZL.US,D,20180911,000000,42.8635,42.9445,42.6371,42.8289,6536.1437934338,0
+ENZL.US,D,20180912,000000,42.7468,42.8635,42.5778,42.7024,82655.259037689,0
+ENZL.US,D,20180913,000000,43.3409,43.6098,43.2154,43.2421,59879.412982068,0
+ENZL.US,D,20180914,000000,43.2767,43.2767,43.0167,43.1511,15299.897652359,0
+ENZL.US,D,20180917,000000,43.3854,43.3904,43.2549,43.2549,3094.5772889822,0
+ENZL.US,D,20180918,000000,43.5999,43.8065,43.5999,43.6909,14902.3269186,0
+ENZL.US,D,20180919,000000,43.7808,43.934,43.7808,43.9004,4409.6967645222,0
+ENZL.US,D,20180920,000000,43.9775,44.6062,43.9775,44.4797,49990.726156373,0
+ENZL.US,D,20180921,000000,44.3008,44.4263,44.1209,44.3186,7395.017973998,0
+ENZL.US,D,20180924,000000,44.1298,44.1653,43.9162,44.0863,9090.5104670788,0
+ENZL.US,D,20180925,000000,44.0942,44.2652,44.0309,44.0309,5580.1530977528,0
+ENZL.US,D,20180926,000000,44.0309,44.195,43.9686,44.0685,11466.830196343,0
+ENZL.US,D,20180927,000000,43.6998,43.9241,43.5544,43.5544,12751.600760909,0
+ENZL.US,D,20180928,000000,43.5999,43.9241,43.5999,43.6276,41891.613447778,0
+ENZL.US,D,20181001,000000,43.7709,43.7808,43.5732,43.7166,82339.630363559,0
+ENZL.US,D,20181002,000000,43.7353,43.7848,43.4843,43.5643,120113.90822253,0
+ENZL.US,D,20181003,000000,43.3221,43.3409,42.9267,43.0444,21260.423767653,0
+ENZL.US,D,20181004,000000,42.5689,42.6757,42.1903,42.2279,23761.17403191,0
+ENZL.US,D,20181005,000000,42.3129,42.3129,41.6002,41.7514,202671.03911474,0
+ENZL.US,D,20181008,000000,41.7346,41.8878,41.617,41.7148,43175.372381978,0
+ENZL.US,D,20181009,000000,41.6802,41.6802,40.9339,41.6615,83176.248676076,0
+ENZL.US,D,20181010,000000,41.5804,41.5804,40.8539,40.9527,31396.960032969,0
+ENZL.US,D,20181011,000000,40.4219,40.755,40.0907,40.1352,43905.769506086,0
+ENZL.US,D,20181012,000000,40.8351,40.9794,40.4792,40.7728,20264.979487706,0
+ENZL.US,D,20181015,000000,40.8539,41.1494,40.8539,40.9883,21651.924719217,0
+ENZL.US,D,20181016,000000,41.1949,41.4549,41.1949,41.4549,24799.106787221,0
+ENZL.US,D,20181017,000000,41.3659,41.527,41.2661,41.3382,17354.518925299,0
+ENZL.US,D,20181018,000000,41.4292,41.5349,41.0684,41.1949,14037.382955841,0
+ENZL.US,D,20181019,000000,41.2127,41.2937,40.9794,41.0773,14288.267286559,0
+ENZL.US,D,20181022,000000,40.9606,41.1316,40.5761,40.7283,9130.9756817108,0
+ENZL.US,D,20181023,000000,40.2519,40.4604,39.9731,40.3863,52546.104460384,0
+ENZL.US,D,20181024,000000,40.0107,40.1075,39.4097,39.4354,31854.21695831,0
+ENZL.US,D,20181025,000000,39.6963,39.9662,39.4788,39.8574,30040.363712431,0
+ENZL.US,D,20181026,000000,39.1922,39.7596,39.1922,39.4522,31957.403255622,0
+ENZL.US,D,20181029,000000,40.0196,40.1906,39.4265,39.6686,50743.379148528,0
+ENZL.US,D,20181030,000000,40.0196,40.5138,39.9662,40.3418,17110.716007141,0
+ENZL.US,D,20181031,000000,40.6917,40.8539,40.6117,40.6819,18655.475575718,0
+ENZL.US,D,20181101,000000,41.5171,41.9481,41.4539,41.9481,72344.722349455,0
+ENZL.US,D,20181102,000000,41.8236,41.9303,41.2502,41.3659,10821.410022963,0
+ENZL.US,D,20181105,000000,41.5804,41.8167,41.4905,41.7346,21716.669062629,0
+ENZL.US,D,20181106,000000,41.6891,41.8878,41.5893,41.787,7332.2968913184,0
+ENZL.US,D,20181107,000000,42.3979,42.989,42.3979,42.8556,121890.33114488,0
+ENZL.US,D,20181108,000000,42.8289,42.8289,42.3732,42.5136,18634.231338036,0
+ENZL.US,D,20181109,000000,42.6312,42.7024,42.4513,42.6411,17552.798476996,0
+ENZL.US,D,20181112,000000,42.8477,42.8477,42.2091,42.307,14019.173609256,0
+ENZL.US,D,20181113,000000,42.6411,42.8388,42.565,42.6411,19941.25777065,0
+ENZL.US,D,20181114,000000,42.6213,42.6213,42.1547,42.4078,21217.935292289,0
+ENZL.US,D,20181115,000000,42.7113,43.0444,42.4879,43.0256,32115.217592687,0
+ENZL.US,D,20181116,000000,42.8823,43.25,42.7656,43.1511,14401.569887529,0
+ENZL.US,D,20181119,000000,42.649,42.6776,42.307,42.3168,9544.732501323,0
+ENZL.US,D,20181120,000000,41.958,42.0124,41.3758,41.4292,31606.367518689,0
+ENZL.US,D,20181121,000000,42.2378,42.4414,41.9857,42.1201,21318.086698503,0
+ENZL.US,D,20181123,000000,41.8878,41.9056,41.8878,41.9056,907.4324381226,0
+ENZL.US,D,20181126,000000,41.8493,42.0915,41.7811,42.0915,11373.760202689,0
+ENZL.US,D,20181127,000000,41.9036,42.047,41.7682,41.9303,45019.574538832,0
+ENZL.US,D,20181128,000000,42.1468,43.081,42.0569,43.0711,39567.898497535,0
+ENZL.US,D,20181129,000000,42.9267,43.0444,42.7785,42.9633,40832.436454785,0
+ENZL.US,D,20181130,000000,43.0908,43.3953,43.0256,43.3459,43928.025374133,0
+ENZL.US,D,20181203,000000,43.7353,43.934,43.5643,43.851,80233.415941964,0
+ENZL.US,D,20181204,000000,43.8342,44.0141,43.1511,43.161,20912.422921818,0
+ENZL.US,D,20181206,000000,42.9732,43.5821,42.6925,42.817,17195.692957868,0
+ENZL.US,D,20181207,000000,43.0078,43.3587,42.5412,42.5778,40960.913511242,0
+ENZL.US,D,20181210,000000,42.6213,42.8724,42.3524,42.8635,9482.0114186434,0
+ENZL.US,D,20181211,000000,43.0078,43.1511,42.5778,42.731,47355.429053464,0
+ENZL.US,D,20181212,000000,42.7024,43.0612,42.6589,42.6687,58346.792977881,0
+ENZL.US,D,20181213,000000,42.9188,43.0355,42.6737,42.8388,15825.945442575,0
+ENZL.US,D,20181214,000000,42.0836,42.1636,41.6575,41.9303,21805.692534819,0
+ENZL.US,D,20181217,000000,42.0915,42.1636,41.5349,41.7593,30501.667159236,0
+ENZL.US,D,20181218,000000,42.4918,42.6757,41.5636,42.3455,23722.73207801,0
+ENZL.US,D,20181219,000000,42.8576,43.1492,41.9896,42.1083,41573.961512917,0
+ENZL.US,D,20181220,000000,42.6183,43.337,42.1537,42.2081,22341.856628693,0
+ENZL.US,D,20181221,000000,41.6318,41.8325,40.9557,41.0743,27729.799956944,0
+ENZL.US,D,20181224,000000,41.5507,42.4196,41.1573,41.3392,49260.329032265,0
+ENZL.US,D,20181226,000000,41.3857,41.9985,41.185,41.9985,60863.729327991,0
+ENZL.US,D,20181227,000000,41.9798,42.5007,41.9254,42.5007,26330.715161042,0
+ENZL.US,D,20181228,000000,42.2902,42.391,42.0074,42.0707,44876.934657254,0
+ENZL.US,D,20181231,000000,42.2081,42.3277,41.9422,42.0618,21704.529498239,0
+ENZL.US,D,20190102,000000,41.1474,42.0173,41.1474,41.8325,273991.991534,0
+ENZL.US,D,20190103,000000,41.6229,41.7989,41.4776,41.614,9336.3366459682,0
+ENZL.US,D,20190104,000000,41.7139,42.5926,41.7139,42.4552,18676.7198134,0
+ENZL.US,D,20190107,000000,42.4651,42.737,42.3366,42.6569,44271.979698505,0
+ENZL.US,D,20190108,000000,42.4453,42.4453,42.0707,42.3079,105157.96489454,0
+ENZL.US,D,20190109,000000,43.1946,43.3785,43.1867,43.2144,15030.803975056,0
+ENZL.US,D,20190110,000000,43.2243,43.3231,43.0305,43.3231,8670.6838652718,0
+ENZL.US,D,20190111,000000,43.3874,43.7808,43.3439,43.6256,85548.521883877,0
+ENZL.US,D,20190114,000000,43.6612,43.853,43.6157,43.8164,6085.9682806528,0
+ENZL.US,D,20190115,000000,43.7709,43.8263,43.5465,43.5979,24400.524423096,0
+ENZL.US,D,20190116,000000,43.6533,43.8629,43.4595,43.6988,43937.130047426,0
+ENZL.US,D,20190117,000000,43.6612,44.193,43.6068,44.0991,28442.999364833,0
+ENZL.US,D,20190118,000000,43.9716,44.2029,43.9716,44.0447,95133.719599832,0
+ENZL.US,D,20190122,000000,43.7245,43.8263,43.5693,43.6533,44437.887078497,0
+ENZL.US,D,20190123,000000,44.1367,44.4105,44.0645,44.2879,16599.842672412,0
+ENZL.US,D,20190124,000000,44.0912,44.2464,43.8807,44.0823,31547.692957473,0
+ENZL.US,D,20190125,000000,44.4658,44.8771,44.3423,44.8128,17765.240853814,0
+ENZL.US,D,20190128,000000,44.5212,44.6566,44.3146,44.4194,14815.326707141,0
+ENZL.US,D,20190129,000000,44.2929,44.2929,43.9172,43.9172,19913.943750773,0
+ENZL.US,D,20190130,000000,43.6256,44.3561,43.4338,44.0645,27160.252060998,0
+ENZL.US,D,20190131,000000,44.4283,44.6952,44.2751,44.4194,111842.81835175,0
+ENZL.US,D,20190201,000000,44.2266,44.3294,44.1268,44.2108,28988.268131999,0
+ENZL.US,D,20190204,000000,44.0546,44.281,43.8807,44.2365,65940.090503576,0
+ENZL.US,D,20190205,000000,44.6477,44.8771,44.6477,44.7486,12821.403256149,0
+ENZL.US,D,20190206,000000,44.4836,44.5756,44.2177,44.3008,14093.02262596,0
+ENZL.US,D,20190207,000000,44.2108,44.2266,43.9172,43.9172,512595.12961159,0
+ENZL.US,D,20190208,000000,44.1732,44.3561,44.1634,44.2929,43477.849861352,0
+ENZL.US,D,20190211,000000,44.4481,44.713,44.4016,44.4935,39320.049057914,0
+ENZL.US,D,20190212,000000,44.7851,44.8978,44.7318,44.795,6553.3415096524,0
+ENZL.US,D,20190213,000000,45.1865,45.5908,45.1865,45.2883,74558.169589826,0
+ENZL.US,D,20190214,000000,45.1054,45.2883,44.8128,45.1153,65206.658488371,0
+ENZL.US,D,20190215,000000,45.3802,45.6086,45.2616,45.4899,67523.292026053,0
+ENZL.US,D,20190219,000000,44.8227,45.3802,44.3195,45.3081,44194.084160339,0
+ENZL.US,D,20190220,000000,45.3229,45.4613,45.0767,45.3763,22777.869316353,0
+ENZL.US,D,20190221,000000,45.2329,45.3891,45.0678,45.1914,9668.1514059506,0
+ENZL.US,D,20190222,000000,45.4069,45.6273,45.2141,45.4712,57635.616830723,0
+ENZL.US,D,20190225,000000,45.9189,45.9842,45.7736,45.8468,23969.569887265,0
+ENZL.US,D,20190226,000000,45.8547,45.91,45.7114,45.91,16433.935292421,0
+ENZL.US,D,20190227,000000,45.316,45.4613,45.0678,45.316,27190.600971972,0
+ENZL.US,D,20190228,000000,45.2616,45.2794,45.0866,45.1865,20595.782617322,0
+ENZL.US,D,20190301,000000,45.6273,45.8735,45.398,45.6086,63175.304713844,0
+ENZL.US,D,20190304,000000,46.0099,46.0099,45.4494,45.6916,44684.724887752,0
+ENZL.US,D,20190305,000000,45.6086,45.7914,45.4257,45.6817,46476.322265584,0
+ENZL.US,D,20190306,000000,45.5898,45.6728,45.3466,45.4445,11288.783251962,0
+ENZL.US,D,20190307,000000,45.2982,45.6175,45.225,45.225,82431.688726847,0
+ENZL.US,D,20190308,000000,45.5067,45.7815,45.4899,45.7717,16910.413194713,0
+ENZL.US,D,20190311,000000,45.5987,45.9456,45.5987,45.8547,24612.966799914,0
+ENZL.US,D,20190312,000000,45.827,45.9555,45.827,45.8547,6704.0744341566,0
+ENZL.US,D,20190313,000000,45.6086,46.0099,45.6086,45.9743,25048.979487574,0
+ENZL.US,D,20190314,000000,45.7539,45.8923,45.7094,45.8735,10855.8054554,0
+ENZL.US,D,20190315,000000,46.2026,46.2936,46.1018,46.1839,20487.538168182,0
+ENZL.US,D,20190318,000000,46.4132,46.4943,46.34,46.4765,21627.645590438,0
+ENZL.US,D,20190319,000000,46.4765,46.5496,46.174,46.3756,13007.543243456,0
+ENZL.US,D,20190320,000000,46.083,46.5496,45.7914,46.083,182430.33875581,0
+ENZL.US,D,20190321,000000,46.2807,46.2936,46.1483,46.2837,8321.6713890708,0
+ENZL.US,D,20190322,000000,46.34,46.5318,46.2303,46.2303,13057.113131381,0
+ENZL.US,D,20190325,000000,46.604,46.9025,46.5684,46.7137,19655.978007494,0
+ENZL.US,D,20190326,000000,47.0241,47.2178,46.9796,47.0804,10958.991752711,0
+ENZL.US,D,20190327,000000,46.8976,47.0162,46.6781,46.7236,15233.130048216,0
+ENZL.US,D,20190328,000000,47.2435,47.2989,47.1496,47.1714,17183.553393479,0
+ENZL.US,D,20190329,000000,47.6735,47.8663,47.5638,47.7912,75166.159439672,0
+ENZL.US,D,20190401,000000,47.7378,47.8663,47.6468,47.8109,155020.21399446,0
+ENZL.US,D,20190402,000000,47.8011,47.9019,47.6824,47.6923,11962.529075585,0
+ENZL.US,D,20190403,000000,47.7912,47.9394,47.6854,47.8198,34136.455063555,0
+ENZL.US,D,20190404,000000,47.5371,47.5826,47.3266,47.4818,6230.6314229622,0
+ENZL.US,D,20190405,000000,47.0804,47.1625,46.6603,46.9074,681642.61025823,0
+ENZL.US,D,20190408,000000,46.942,47.0992,46.9074,47.0804,70418.578132972,0
+ENZL.US,D,20190409,000000,46.8689,46.8689,46.6218,46.6218,18694.929159984,0
+ENZL.US,D,20190410,000000,46.5407,46.7236,46.3756,46.5318,59828.831463778,0
+ENZL.US,D,20190411,000000,46.6603,46.9519,46.5407,46.9163,552449.31950265,0
+ENZL.US,D,20190412,000000,47.0162,47.2722,47.0162,47.1338,100026.97567921,0
+ENZL.US,D,20190415,000000,47.3454,47.5203,47.1714,47.4452,23952.372171047,0
+ENZL.US,D,20190416,000000,47.7576,47.8198,47.6824,47.7793,31913.903149893,0
+ENZL.US,D,20190417,000000,47.7843,47.9394,47.4828,47.7477,13278.660181491,0
+ENZL.US,D,20190418,000000,47.9572,47.9572,47.2277,47.3543,48253.756818294,0
+ENZL.US,D,20190422,000000,47.3543,47.4373,47.2851,47.2989,12188.122647158,0
+ENZL.US,D,20190423,000000,47.4373,47.6538,47.2524,47.5183,19084.406850817,0
+ENZL.US,D,20190424,000000,47.372,47.4215,47.1931,47.1981,169742.47070795,0
+ENZL.US,D,20190425,000000,47.3088,47.5015,47.1981,47.4274,31590.181432837,0
+ENZL.US,D,20190426,000000,47.3365,47.5727,47.3365,47.5183,13759.184605246,0
+ENZL.US,D,20190429,000000,47.6468,47.7101,47.5282,47.7101,19337.314442267,0
+ENZL.US,D,20190430,000000,47.5925,47.8287,47.4541,47.8287,43241.128355755,0
+ENZL.US,D,20190501,000000,47.0903,47.2356,46.8422,46.9252,63444.398391147,0
+ENZL.US,D,20190502,000000,47.1892,47.6607,47.0992,47.1714,11747.05180767,0
+ENZL.US,D,20190503,000000,47.4818,47.5727,47.4729,47.5282,12961.00824663,0
+ENZL.US,D,20190506,000000,46.8422,47.0706,46.6317,46.9608,8631.2302810056,0
+ENZL.US,D,20190507,000000,46.9332,47.0162,46.7325,46.9519,16056.597165978,0
+ENZL.US,D,20190508,000000,46.9608,47.2149,46.8976,47.0241,166379.81137203,0
+ENZL.US,D,20190509,000000,47.1338,47.463,47.0706,47.4274,41821.810952538,0
+ENZL.US,D,20190510,000000,47.116,47.6103,47.0706,47.4818,45019.574538832,0
+ENZL.US,D,20190513,000000,47.2623,47.2989,46.8877,46.9974,160364.65721698,0
+ENZL.US,D,20190514,000000,47.1071,47.2623,46.9885,47.0903,9596.3256499788,0
+ENZL.US,D,20190515,000000,47.1714,47.4412,47.0607,47.4274,45319.017127108,0
+ENZL.US,D,20190516,000000,47.5371,47.8109,47.5282,47.5925,68450.957071491,0
+ENZL.US,D,20190517,000000,46.9074,47.208,46.8422,47.1239,18677.731443765,0
+ENZL.US,D,20190520,000000,47.1625,47.3631,47.1625,47.3631,20318.595897093,0
+ENZL.US,D,20190521,000000,47.0804,47.29,46.9796,47.29,123475.55592808,0
+ENZL.US,D,20190522,000000,46.9796,47.1793,46.9796,47.0439,14123.371536934,0
+ENZL.US,D,20190523,000000,47.0804,47.463,47.034,47.463,132356.65890944,0
+ENZL.US,D,20190524,000000,47.637,47.6992,47.5282,47.6192,45040.818776513,0
+ENZL.US,D,20190528,000000,46.9074,46.9252,46.6129,46.6129,64002.818353069,0
+ENZL.US,D,20190529,000000,46.4132,46.43,46.2204,46.2491,11521.458236096,0
+ENZL.US,D,20190530,000000,46.348,46.43,46.2115,46.2402,31860.286740505,0
+ENZL.US,D,20190531,000000,46.4043,46.7602,46.4043,46.7038,36345.855782462,0
+ENZL.US,D,20190603,000000,46.6603,47.0567,46.6317,46.9163,109853.95305259,0
+ENZL.US,D,20190604,000000,46.4221,46.6603,46.3578,46.5229,127160.92535069,0
+ENZL.US,D,20190605,000000,46.7789,46.7789,46.4537,46.4587,38057.534361396,0
+ENZL.US,D,20190606,000000,46.6198,46.8422,46.6198,46.8333,15196.711355048,0
+ENZL.US,D,20190607,000000,47.1526,47.5282,47.116,47.2623,33964.477901369,0
+ENZL.US,D,20190610,000000,46.9974,47.0162,46.7315,46.7888,14503.744554475,0
+ENZL.US,D,20190611,000000,47.0162,47.0834,46.8244,47.034,58535.967856285,0
+ENZL.US,D,20190612,000000,47.1437,47.294,47.0982,47.1625,18979.197292774,0
+ENZL.US,D,20190613,000000,47.1813,47.3631,47.116,47.1892,105077.03446528,0
+ENZL.US,D,20190614,000000,47.034,47.034,46.7414,46.7691,22904.323112078,0
+ENZL.US,D,20190617,000000,46.7888,46.7888,46.5931,46.6109,26082.865721421,0
+ENZL.US,D,20190618,000000,46.7789,47.1832,46.7789,46.9262,19380.814547996,0
+ENZL.US,D,20190619,000000,47.2791,47.6686,47.2149,47.3997,48150.570520983,0
+ENZL.US,D,20190620,000000,47.7437,48.0126,47.5875,47.9385,33756.082046014,0
+ENZL.US,D,20190621,000000,47.6874,48.0126,47.6409,47.892,17930.136603439,0
+ENZL.US,D,20190624,000000,48.2241,48.4485,48.2073,48.4485,31817.798265142,0
+ENZL.US,D,20190625,000000,48.7085,48.9448,48.6482,48.7925,41468.751954874,0
+ENZL.US,D,20190626,000000,48.8192,48.9685,48.7629,48.7629,64819.204058269,0
+ENZL.US,D,20190627,000000,49.0782,49.18,48.9685,49.1721,25245.235778539,0
+ENZL.US,D,20190628,000000,49.5339,49.6565,49.3856,49.524,28143.556776556,0
+ENZL.US,D,20190701,000000,49.6268,49.8394,49.1899,49.1899,106210.06047498,0
+ENZL.US,D,20190702,000000,49.3856,49.441,49.2749,49.3382,20333.77035258,0
+ENZL.US,D,20190703,000000,49.7464,50.128,49.7464,50.0252,85292.57940133,0
+ENZL.US,D,20190705,000000,49.6446,49.7286,49.2374,49.6733,81432.197925437,0
+ENZL.US,D,20190708,000000,49.6921,49.7939,49.4222,49.5062,10938.759145395,0
+ENZL.US,D,20190709,000000,49.1988,49.3767,49.0723,49.3767,58846.538378586,0
+ENZL.US,D,20190710,000000,50.0825,50.3257,50.045,50.2397,88291.051805561,0
+ENZL.US,D,20190711,000000,50.3227,50.4987,50.1646,50.3593,71286.556986829,0
+ENZL.US,D,20190712,000000,50.3504,50.7122,50.3504,50.6934,72932.479591985,0
+ENZL.US,D,20190715,000000,50.7962,50.8605,50.6667,50.7636,15558.875026004,0
+ENZL.US,D,20190716,000000,50.5639,50.643,50.2664,50.4147,86151.453581894,0
+ENZL.US,D,20190717,000000,50.6193,50.8377,50.6114,50.7399,10272.094734333,0
+ENZL.US,D,20190718,000000,50.9623,51.677,50.9623,51.6038,44661.457389338,0
+ENZL.US,D,20190719,000000,51.6394,51.7422,51.3656,51.3656,35076.259673383,0
+ENZL.US,D,20190722,000000,51.8341,52.0299,51.7966,51.8164,34844.596319615,0
+ENZL.US,D,20190723,000000,51.8262,51.8262,51.5979,51.6681,4939.7910762014,0
+ENZL.US,D,20190724,000000,51.3251,51.418,51.2124,51.2124,8349.9970393132,0
+ENZL.US,D,20190725,000000,51.6038,51.7234,51.3251,51.3607,7318.1340661972,0
+ENZL.US,D,20190726,000000,51.0829,51.1382,50.8328,50.8605,83823.692110188,0
+ENZL.US,D,20190729,000000,51.0265,51.2223,50.8901,51.1195,11925.09875205,0
+ENZL.US,D,20190730,000000,50.99,51.0829,50.9732,51.0424,2952.9490377702,0
+ENZL.US,D,20190731,000000,50.9079,50.9623,50.1369,50.4384,30723.214209346,0
+ENZL.US,D,20190801,000000,50.3969,50.9257,50.1369,50.5264,92733.120741789,0
+ENZL.US,D,20190802,000000,50.1369,50.3326,50.1013,50.2298,34336.757875984,0
+ENZL.US,D,20190805,000000,49.701,49.9056,49.2542,49.4785,75188.415307719,0
+ENZL.US,D,20190806,000000,49.1721,49.1721,48.7629,48.8568,38144.534572855,0
+ENZL.US,D,20190807,000000,49.0426,49.2888,48.834,49.2186,85043.718331343,0
+ENZL.US,D,20190808,000000,49.8136,50.2941,49.8136,50.2941,39503.154154124,0
+ENZL.US,D,20190809,000000,50.1735,50.2496,49.6832,49.6832,18541.161344382,0
+ENZL.US,D,20190812,000000,49.8235,49.8235,49.4598,49.4598,26218.424190439,0
+ENZL.US,D,20190813,000000,49.4499,49.952,49.2087,49.5705,215121.17402664,0
+ENZL.US,D,20190814,000000,48.922,49.1257,48.7085,48.8004,102561.10974554,0
+ENZL.US,D,20190815,000000,48.8093,48.8657,48.4851,48.6522,50180.912665143,0
+ENZL.US,D,20190816,000000,48.4021,48.4752,48.2914,48.3645,28953.872699562,0
+ENZL.US,D,20190819,000000,48.5691,48.662,48.5039,48.5138,67406.954533986,0
+ENZL.US,D,20190820,000000,48.8924,48.9685,48.8014,48.9022,27262.426727944,0
+ENZL.US,D,20190821,000000,48.6156,48.7451,48.3932,48.3932,28187.056882285,0
+ENZL.US,D,20190822,000000,48.1708,48.3645,47.9938,48.0126,22123.34446968,0
+ENZL.US,D,20190823,000000,47.7803,47.9098,47.4096,47.549,31177.43624359,0
+ENZL.US,D,20190826,000000,47.7803,47.7803,47.3167,47.3266,39117.722984754,0
+ENZL.US,D,20190827,000000,47.2505,47.3167,46.9549,47.0014,7264.5176568098,0
+ENZL.US,D,20190828,000000,47.4383,47.633,47.3029,47.5104,34557.293295728,0
+ENZL.US,D,20190829,000000,48.0126,48.0126,47.4857,47.5668,43448.512580744,0
+ENZL.US,D,20190830,000000,47.9098,48.0956,47.5905,47.8455,42903.243813578,0
+ENZL.US,D,20190903,000000,48.4485,48.8093,48.4021,48.8093,110759.36222998,0
+ENZL.US,D,20190904,000000,49.4499,49.6683,49.3115,49.6634,44308.398391674,0
+ENZL.US,D,20190905,000000,50.0993,50.3128,49.9698,50.1448,20033.316133937,0
+ENZL.US,D,20190906,000000,50.9623,51.2588,50.9425,50.9425,19116.779022523,0
+ENZL.US,D,20190909,000000,50.9722,51.0928,50.8031,50.8031,14487.558468622,0
+ENZL.US,D,20190910,000000,50.6282,50.8229,50.4799,50.7962,73936.016914859,0
+ENZL.US,D,20190911,000000,49.6733,49.9975,49.6545,49.9975,80899.06872266,0
+ENZL.US,D,20190912,000000,49.7099,49.9748,49.6169,49.7939,53525.362654478,0
+ENZL.US,D,20190913,000000,49.1622,49.2285,48.8924,48.9863,198750.97144726,0
+ENZL.US,D,20190916,000000,48.6996,48.8479,48.662,48.6996,21917.983505423,0
+ENZL.US,D,20190917,000000,48.7184,49.0228,48.5978,49.0228,25424.294353286,0
+ENZL.US,D,20190918,000000,48.234,48.2627,47.9009,48.0264,19029.778811064,0
+ENZL.US,D,20190919,000000,48.2241,48.2765,48.0956,48.0956,15207.839289071,0
+ENZL.US,D,20190920,000000,48.6156,48.6156,47.8821,47.9286,28589.685767874,0
+ENZL.US,D,20190923,000000,48.2815,48.4208,48.1243,48.3645,5248.3383377704,0
+ENZL.US,D,20190924,000000,48.5138,48.5237,48.2439,48.2439,39665.015012652,0
+ENZL.US,D,20190925,000000,48.2439,48.2439,48.0581,48.1708,10079.884964831,0
+ENZL.US,D,20190926,000000,48.2815,48.4021,48.1243,48.1797,32820.323957649,0
+ENZL.US,D,20190927,000000,48.234,48.234,47.9197,47.9483,7067.2497354788,0
+ENZL.US,D,20190930,000000,48.1895,48.3003,48.1144,48.1243,8346.9621482158,0
+ENZL.US,D,20191001,000000,48.2815,48.3645,48.1945,48.3279,20781.922604629,0
+ENZL.US,D,20191002,000000,48.0778,48.1322,47.7151,47.9286,86573.303444432,0
+ENZL.US,D,20191003,000000,47.975,48.2439,47.9563,48.1708,14624.128568005,0
+ENZL.US,D,20191004,000000,48.7362,48.7826,48.662,48.7362,149466.36328622,0
+ENZL.US,D,20191007,000000,48.6522,48.9121,48.6344,48.753,54521.818564791,0
+ENZL.US,D,20191008,000000,48.8291,48.9398,48.5592,48.578,35843.07549066,0
+ENZL.US,D,20191009,000000,48.7184,48.8657,48.578,48.578,25894.702473383,0
+ENZL.US,D,20191010,000000,48.4673,48.7728,48.4673,48.5978,2682.8437301016,0
+ENZL.US,D,20191011,000000,48.9398,49.1079,48.9121,48.9121,34878.991752052,0
+ENZL.US,D,20191014,000000,48.9398,49.0426,48.8657,48.8657,16015.12032098,0
+ENZL.US,D,20191015,000000,48.8479,49.2186,48.8479,49.0831,26801.123281139,0
+ENZL.US,D,20191016,000000,49.2917,49.5438,49.1721,49.5141,42944.720658576,0
+ENZL.US,D,20191017,000000,49.8136,49.8621,49.6268,49.8235,22605.892154167,0
+ENZL.US,D,20191018,000000,49.8868,49.9787,49.6209,49.9184,72904.153941743,0
+ENZL.US,D,20191021,000000,49.9787,50.0628,49.9135,50.045,12104.157326797,0
+ENZL.US,D,20191022,000000,49.9234,50.1735,49.9234,50.1468,37822.83611653,0
+ENZL.US,D,20191023,000000,48.8657,49.1454,48.2439,49.0149,25575.02727779,0
+ENZL.US,D,20191024,000000,48.8756,48.9952,48.4752,48.8192,73546.539224026,0
+ENZL.US,D,20191025,000000,48.4584,48.5503,48.3744,48.5138,10878.061323447,0
+ENZL.US,D,20191028,000000,48.4663,48.5978,48.3279,48.5879,18918.499470826,0
+ENZL.US,D,20191029,000000,48.4021,48.5237,48.3833,48.5138,7814.844575805,0
+ENZL.US,D,20191030,000000,48.5138,48.5879,48.1895,48.5879,32467.264959985,0
+ENZL.US,D,20191031,000000,48.5978,48.8756,48.5642,48.6897,23096.53288158,0
+ENZL.US,D,20191101,000000,48.9596,49.265,48.8775,48.922,66759.511099874,0
+ENZL.US,D,20191104,000000,49.1079,49.3382,48.9398,49.0614,31920.984562453,0
+ENZL.US,D,20191105,000000,48.8568,48.8568,48.5592,48.578,20190.118840636,0
+ENZL.US,D,20191106,000000,48.3833,48.4021,48.1658,48.1984,35706.505391277,0
+ENZL.US,D,20191107,000000,48.5691,48.8093,48.5316,48.7629,450350.52483428,0
+ENZL.US,D,20191108,000000,48.7223,48.8479,48.6848,48.7629,69194.505390354,0
+ENZL.US,D,20191111,000000,49.0614,49.3481,48.8657,49.1543,34164.780713798,0
+ENZL.US,D,20191112,000000,49.1721,49.4182,49.0733,49.1454,104176.68343972,0
+ENZL.US,D,20191113,000000,49.0327,49.2848,48.9685,49.0614,55018.529074399,0
+ENZL.US,D,20191114,000000,49.0149,49.1622,48.9685,49.0406,19611.466271399,0
+ENZL.US,D,20191115,000000,49.2848,49.4874,49.2235,49.4785,18825.429477172,0
+ENZL.US,D,20191118,000000,49.1721,49.3678,49.1721,49.3332,14857.815182505,0
+ENZL.US,D,20191119,000000,49.7563,49.8482,49.6446,49.701,12882.101078097,0
+ENZL.US,D,20191120,000000,50.0529,50.2575,49.8532,50.1735,73635.562696216,0
+ENZL.US,D,20191121,000000,50.3039,50.3039,49.9422,49.9422,115006.18650561,0
+ENZL.US,D,20191122,000000,49.9787,50.1092,49.8136,49.8394,39196.630153287,0
+ENZL.US,D,20191125,000000,50.0064,50.1922,50.0064,50.1922,98428.599701243,0
+ENZL.US,D,20191126,000000,50.4147,50.4473,50.2624,50.4473,156690.4157284,0
+ENZL.US,D,20191127,000000,50.8328,50.9722,50.7508,50.9257,24440.989637728,0
+ENZL.US,D,20191129,000000,51.8905,51.9468,51.7234,51.844,32468.276590351,0
+ENZL.US,D,20191202,000000,52.0763,52.187,51.9666,52.187,94809.997882776,0
+ENZL.US,D,20191203,000000,51.8341,52.1317,51.7798,51.7966,109272.26559225,0
+ENZL.US,D,20191204,000000,52.2721,52.3254,52.1979,52.3175,51423.194754346,0
+ENZL.US,D,20191205,000000,52.4095,52.532,52.1347,52.447,32199.182913048,0
+ENZL.US,D,20191206,000000,52.6694,52.8375,52.5221,52.8375,51462.648338612,0
+ENZL.US,D,20191209,000000,52.2721,52.3304,52.1129,52.1129,17743.996616132,0
+ENZL.US,D,20191210,000000,52.3353,52.4282,52.2523,52.4282,14300.406850949,0
+ENZL.US,D,20191211,000000,52.4282,52.7337,52.4193,52.7248,21449.598646057,0
+ENZL.US,D,20191212,000000,52.7436,52.9759,52.6507,52.9759,214914.80143202,0
+ENZL.US,D,20191213,000000,52.7436,52.7436,52.2325,52.4836,45205.714526139,0
+ENZL.US,D,20191216,000000,52.4905,52.5597,52.2829,52.3393,40932.587861,0
+ENZL.US,D,20191217,000000,52.3679,52.538,52.274,52.2829,68411.503487225,0
+ENZL.US,D,20191218,000000,52.7367,52.8958,52.7278,52.8691,30469.29498753,0
+ENZL.US,D,20191219,000000,53.3535,53.6817,53.3535,53.6283,17341.367730544,0
+ENZL.US,D,20191220,000000,53.7795,53.827,53.6372,53.6372,24532.03637065,0
+ENZL.US,D,20191223,000000,54.0069,54.4043,53.9881,54.2906,43357.465847822,0
+ENZL.US,D,20191224,000000,54.944,54.944,54.4191,54.6514,4060.6842883212,0
+ENZL.US,D,20191226,000000,55.0023,55.0873,54.6227,55.0211,17626.647493699,0
+ENZL.US,D,20191227,000000,54.9638,55.0013,54.8807,54.9163,22953.893000002,0
+ENZL.US,D,20191230,000000,54.6988,54.9539,54.6751,54.8214,12357.064918247,0
+ENZL.US,D,20191231,000000,55.9878,55.9878,54.4952,54.7176,11584.179318776,0
+ENZL.US,D,20200102,000000,54.5763,54.5763,54.0069,54.4814,47769.185873076,0
+ENZL.US,D,20200103,000000,54.3756,54.5733,54.2906,54.3578,33044.905898857,0
+ENZL.US,D,20200106,000000,54.3667,54.683,54.2629,54.5466,38309.43032248,0
+ENZL.US,D,20200107,000000,54.5367,54.5367,54.2253,54.4903,26079.830830324,0
+ENZL.US,D,20200108,000000,54.253,54.5278,54.1057,54.3855,31524.42545906,0
+ENZL.US,D,20200109,000000,54.1206,54.3005,54.0257,54.1087,8969.1148231828,0
+ENZL.US,D,20200110,000000,54.1107,54.3005,54.0454,54.2441,37363.555930457,0
+ENZL.US,D,20200113,000000,54.0909,54.2253,53.9318,54.1453,28519.883272634,0
+ENZL.US,D,20200114,000000,54.3005,54.3944,54.2807,54.3578,9988.8382319092,0
+ENZL.US,D,20200115,000000,54.6227,54.8313,54.6227,54.6326,9936.2334528876,0
+ENZL.US,D,20200116,000000,55.371,55.3898,55.1812,55.286,27189.589341607,0
+ENZL.US,D,20200117,000000,55.456,55.4847,55.3611,55.3799,7484.0414461884,0
+ENZL.US,D,20200121,000000,55.3433,55.3997,55.1249,55.2188,7897.7982658006,0
+ENZL.US,D,20200122,000000,55.7506,55.7793,55.542,55.6844,9255.4062167042,0
+ENZL.US,D,20200123,000000,55.7971,55.9582,55.6854,55.8,12562.425882504,0
+ENZL.US,D,20200124,000000,55.9681,55.9681,55.5697,55.5697,13980.731655356,0
+ENZL.US,D,20200127,000000,54.9638,54.9638,54.7206,54.8214,11808.761259983,0
+ENZL.US,D,20200128,000000,54.2718,54.4675,54.1769,54.3954,5987.8401351702,0
+ENZL.US,D,20200129,000000,54.1008,54.2906,54.0533,54.2906,10638.304926753,0
+ENZL.US,D,20200130,000000,53.7993,54.0069,53.5334,53.8645,37386.823428871,0
+ENZL.US,D,20200131,000000,53.4869,53.5897,53.1637,53.2111,46588.613236187,0
+ENZL.US,D,20200203,000000,53.0688,53.1419,52.8128,52.9561,92771.562695689,0
+ENZL.US,D,20200204,000000,53.051,53.2447,53.0312,53.1914,11245.283146233,0
+ENZL.US,D,20200205,000000,53.5897,53.7607,53.477,53.571,21775.343623845,0
+ENZL.US,D,20200206,000000,53.5996,53.656,53.477,53.5798,19331.244660072,0
+ENZL.US,D,20200207,000000,53.7232,53.7696,53.306,53.4672,370233.44638439,0
+ENZL.US,D,20200210,000000,53.2013,53.3436,53.0243,53.1261,16670.656798018,0
+ENZL.US,D,20200211,000000,53.912,54.0069,53.7034,53.7696,79426.134910055,0
+ENZL.US,D,20200212,000000,54.86,54.9252,54.7077,54.7463,72707.897650778,0
+ENZL.US,D,20200213,000000,54.7562,54.7562,54.4052,54.4052,10168.908437022,0
+ENZL.US,D,20200214,000000,54.2906,54.2906,54.0069,54.1868,29631.665044648,0
+ENZL.US,D,20200218,000000,54.1967,54.3934,54.0642,54.1354,13971.626982064,0
+ENZL.US,D,20200219,000000,54.5278,54.5703,54.4052,54.4814,13935.208288895,0
+ENZL.US,D,20200220,000000,54.4329,54.5565,54.3104,54.4428,19952.385704673,0
+ENZL.US,D,20200221,000000,54.4626,54.7077,54.3667,54.4725,26700.971874925,0
+ENZL.US,D,20200224,000000,53.0115,53.5334,53.0115,53.1538,70496.473671139,0
+ENZL.US,D,20200225,000000,52.8602,53.0905,52.3106,52.3106,35347.376611418,0
+ENZL.US,D,20200226,000000,52.1505,52.3462,51.932,52.1218,72111.035734956,0
+ENZL.US,D,20200227,000000,51.7531,51.932,51.2875,51.2875,52454.046097096,0
+ENZL.US,D,20200228,000000,49.7524,50.0934,49.2799,50.0934,124431.54662377,0
+ENZL.US,D,20200302,000000,50.0459,50.0459,49.5814,50.0371,95215.661659462,0
+ENZL.US,D,20200303,000000,50.9,52.1119,50.4245,50.4245,93640.553179911,0
+ENZL.US,D,20200304,000000,51.6859,52.3482,51.4862,52.2078,36455.111861969,0
+ENZL.US,D,20200305,000000,52.2641,52.622,52.0081,52.1307,16823.412983254,0
+ENZL.US,D,20200306,000000,51.5336,51.9982,51.3943,51.9597,32440.962570474,0
+ENZL.US,D,20200309,000000,48.151,49.781,47.204,48.0195,136335.40113813,0
+ENZL.US,D,20200310,000000,50.1596,50.3692,48.8716,49.9985,73398.841190619,0
+ENZL.US,D,20200311,000000,48.9665,49.2522,48.0759,48.3319,52333.662083566,0
+ENZL.US,D,20200312,000000,45.224,46.2659,42.6569,42.9999,186446.51130804,0
+ENZL.US,D,20200313,000000,45.4988,46.606,43.7838,46.5793,93649.657853203,0
+ENZL.US,D,20200316,000000,40.5425,41.4045,38.43,39.5302,166139.04334497,0
+ENZL.US,D,20200317,000000,40.1253,41.614,39.9474,41.1306,91013.349119929,0
+ENZL.US,D,20200318,000000,38.7988,40.5454,37.9131,38.6534,129565.5707302,0
+ENZL.US,D,20200319,000000,38.0327,40.584,38.0327,39.122,155993.40240636,0
+ENZL.US,D,20200320,000000,39.3306,39.5668,37.0649,37.232,96176.710506972,0
+ENZL.US,D,20200323,000000,36.5074,36.6952,33.8256,35.2372,106343.59568326,0
+ENZL.US,D,20200324,000000,39.292,40.7807,39.292,40.7807,88812.041443948,0
+ENZL.US,D,20200325,000000,39.8703,41.7653,39.462,40.2489,46402.47324888,0
+ENZL.US,D,20200326,000000,41.5478,43.9162,41.5478,43.9064,31056.040599694,0
+ENZL.US,D,20200327,000000,40.4673,41.8186,40.411,41.0051,28060.60308656,0
+ENZL.US,D,20200330,000000,42.2575,43.2154,42.2575,42.8833,18580.614928649,0
+ENZL.US,D,20200331,000000,42.8833,42.8833,41.955,42.2299,29607.385915869,0
+ENZL.US,D,20200401,000000,41.4628,42.4572,41.358,42.1261,136939.34446652,0
+ENZL.US,D,20200402,000000,41.5853,42.8269,41.5853,42.7617,21671.145696168,0
+ENZL.US,D,20200403,000000,42.5136,42.6569,41.5389,42.0499,12506.786212385,0
+ENZL.US,D,20200406,000000,42.2397,42.732,41.9926,42.4572,21941.251003836,0
+ENZL.US,D,20200407,000000,44.021,44.0299,42.647,42.647,55784.333261309,0
+ENZL.US,D,20200408,000000,43.2441,44.0299,42.8931,43.7927,17882.589976247,0
+ENZL.US,D,20200409,000000,43.9627,44.3996,43.0068,44.0487,23517.371113753,0
+ENZL.US,D,20200413,000000,43.9627,44.5736,43.3192,44.1436,47876.418691851,0
+ENZL.US,D,20200414,000000,44.7318,45.1944,44.6082,45.1449,13910.929160116,0
+ENZL.US,D,20200415,000000,43.9726,44.3996,43.6988,44.2276,13854.277859631,0
+ENZL.US,D,20200416,000000,45.3466,45.6026,44.7881,45.5067,16808.238527767,0
+ENZL.US,D,20200417,000000,46.6356,46.7631,46.0751,46.606,81722.535840421,0
+ENZL.US,D,20200420,000000,46.2936,47.0715,46.2195,46.2195,18893.208711681,0
+ENZL.US,D,20200421,000000,44.7495,45.0708,44.2108,44.5795,35102.562062894,0
+ENZL.US,D,20200422,000000,45.7924,45.7924,44.9107,45.3941,23073.265383166,0
+ENZL.US,D,20200423,000000,45.7173,46.2481,45.4514,45.5403,20939.736941694,0
+ENZL.US,D,20200424,000000,45.5364,46.086,45.3614,46.0267,16975.157538124,0
+ENZL.US,D,20200427,000000,46.6158,47.0379,46.4359,46.7009,43105.569886738,0
+ENZL.US,D,20200428,000000,48.151,48.151,47.119,47.3019,47083.300485064,0
+ENZL.US,D,20200429,000000,47.3829,47.9048,47.2791,47.8722,11902.842884003,0
+ENZL.US,D,20200430,000000,47.7447,47.7447,45.8488,46.0998,18850.720236317,0
+ENZL.US,D,20200501,000000,45.7726,45.8675,45.0056,45.3169,17852.241065273,0
+ENZL.US,D,20200504,000000,45.659,46.0949,45.5067,46.0949,19911.920490041,0
+ENZL.US,D,20200505,000000,46.2185,46.8056,46.1463,46.2788,28289.231549231,0
+ENZL.US,D,20200506,000000,46.6356,46.6356,45.574,45.6362,13254.381052712,0
+ENZL.US,D,20200507,000000,46.862,47.5816,46.7186,46.948,32803.126241431,0
+ENZL.US,D,20200508,000000,47.375,47.8198,47.1714,47.6666,9457.7322898642,0
+ENZL.US,D,20200511,000000,47.0053,47.4323,46.9381,47.0814,43048.918586253,0
+ENZL.US,D,20200512,000000,48.236,48.4554,47.0963,47.0963,7286.7735248574,0
+ENZL.US,D,20200513,000000,47.0913,47.0913,45.8221,46.4745,21699.47134641,0
+ENZL.US,D,20200514,000000,46.426,47.1961,46.0475,47.1842,37678.172974221,0
+ENZL.US,D,20200515,000000,46.0287,46.512,45.8498,46.5032,11536.632691583,0
+ENZL.US,D,20200518,000000,47.7052,48.2311,47.3928,48.1322,42062.578979598,0
+ENZL.US,D,20200519,000000,47.5727,47.9217,46.9292,47.1664,16165.853245484,0
+ENZL.US,D,20200520,000000,47.9899,48.3863,47.9899,48.1233,9241.243391583,0
+ENZL.US,D,20200521,000000,47.7052,47.7823,47.0814,47.4274,19044.953266551,0
+ENZL.US,D,20200522,000000,47.1368,47.2791,46.7997,47.1714,9733.9073797276,0
+ENZL.US,D,20200526,000000,48.151,49.1682,47.9434,48.6156,20719.20152195,0
+ENZL.US,D,20200527,000000,49.2225,49.2225,48.3408,48.928,16903.331782152,0
+ENZL.US,D,20200528,000000,48.5681,48.7965,48.1609,48.2261,9297.8946920678,0
+ENZL.US,D,20200529,000000,48.2943,48.6719,47.9434,48.6719,49463.666735791,0
+ENZL.US,D,20200601,000000,49.0041,49.7425,48.7115,49.7049,24328.698667124,0
+ENZL.US,D,20200602,000000,50.3692,51.0888,50.217,50.9653,20938.725311328,0
+ENZL.US,D,20200603,000000,51.5435,52.1119,51.5149,52.102,13216.950729177,0
+ENZL.US,D,20200604,000000,51.8183,52.2928,51.8183,52.0239,11652.97018365,0
+ENZL.US,D,20200605,000000,53.0777,53.571,52.879,53.1172,290963.10255066,0
+ENZL.US,D,20200608,000000,54.3479,55.0498,54.1868,54.9054,39633.654471312,0
+ENZL.US,D,20200609,000000,52.7554,53.1073,52.3729,52.7198,43380.733346236,0
+ENZL.US,D,20200610,000000,53.0016,53.1449,52.538,52.7198,26456.157326402,0
+ENZL.US,D,20200611,000000,51.3162,51.7333,49.8374,49.8374,312690.89954732,0
+ENZL.US,D,20200612,000000,51.3162,51.3626,49.7711,50.7596,81692.186929447,0
+ENZL.US,D,20200615,000000,50.3385,52.4658,50.1428,52.0744,39885.550432397,0
+ENZL.US,D,20200616,000000,52.9887,52.9887,50.643,51.1768,35644.795938963,0
+ENZL.US,D,20200617,000000,52.9037,52.9324,52.3037,52.618,25660.004228517,0
+ENZL.US,D,20200618,000000,51.9211,52.2839,51.8964,52.0645,23548.731655092,0
+ENZL.US,D,20200619,000000,52.7505,52.7505,51.6068,51.8282,32089.926833542,0
+ENZL.US,D,20200622,000000,52.1791,52.6843,51.8401,52.446,31750.019030633,0
+ENZL.US,D,20200623,000000,52.7801,52.8474,52.3501,52.3501,10205.32713019,0
+ENZL.US,D,20200624,000000,51.8737,52.0744,51.0058,51.1827,47497.057304676,0
+ENZL.US,D,20200625,000000,51.072,52.2454,51.072,52.1544,22760.671600134,0
+ENZL.US,D,20200626,000000,51.76,51.76,50.901,51.0918,19022.697398503,0
+ENZL.US,D,20200629,000000,52.36,52.7801,51.9973,52.6843,19017.639246674,0
+ENZL.US,D,20200630,000000,53.3683,54.5644,53.1429,54.0682,87956.202154481,0
+ENZL.US,D,20200701,000000,53.4573,53.8853,53.2566,53.5433,82236.444066248,0
+ENZL.US,D,20200702,000000,54.6109,55.114,54.4497,54.602,32378.241487795,0
+ENZL.US,D,20200706,000000,55.3651,55.5084,55.1298,55.4155,13257.415943809,0
+ENZL.US,D,20200707,000000,55.6043,55.9691,55.2415,55.2791,14946.838654695,0
+ENZL.US,D,20200708,000000,55.6231,55.9859,55.1931,55.718,345144.00168218,0
+ENZL.US,D,20200709,000000,54.2402,54.9845,53.9149,54.4972,36464.216535261,0
+ENZL.US,D,20200710,000000,54.4784,54.7166,54.3637,54.7166,32221.438781096,0
+ENZL.US,D,20200713,000000,54.7937,55.0132,53.7054,53.7341,58846.538378586,0
+ENZL.US,D,20200714,000000,53.9723,54.945,53.9723,54.8768,195217.34657952,0
+ENZL.US,D,20200715,000000,55.633,55.9088,55.3651,55.6419,36069.680692599,0
+ENZL.US,D,20200716,000000,54.3538,54.688,54.2501,54.5545,22714.136603307,0
+ENZL.US,D,20200717,000000,54.945,55.2415,54.8006,55.1654,15454.677098327,0
+ENZL.US,D,20200720,000000,55.0033,55.3562,54.86,55.3473,49775.248888457,0
+ENZL.US,D,20200721,000000,56.491,56.5968,56.1964,56.3961,26549.227320055,0
+ENZL.US,D,20200722,000000,56.6917,56.9961,56.6442,56.8824,36023.145695772,0
+ENZL.US,D,20200723,000000,56.1766,56.2429,55.547,55.6142,38470.279550642,0
+ENZL.US,D,20200724,000000,55.5084,55.8129,55.3176,55.6804,22515.857051611,0
+ENZL.US,D,20200727,000000,55.9661,56.2814,55.9661,56.1005,18509.800803043,0
+ENZL.US,D,20200728,000000,55.7763,56.0333,55.46,55.4798,18801.150348393,0
+ENZL.US,D,20200729,000000,56.233,56.6146,55.9859,56.5483,34314.502007936,0
+ENZL.US,D,20200730,000000,55.8425,56.2419,55.5282,56.1282,18839.592302293,0
+ENZL.US,D,20200731,000000,56.3388,56.3477,55.4471,56.0422,12072.796785457,0
+ENZL.US,D,20200803,000000,56.0046,56.8548,55.6804,56.7579,68320.456754303,0
+ENZL.US,D,20200804,000000,56.1282,56.5058,56.0817,56.3961,13260.450834906,0
+ENZL.US,D,20200805,000000,57.0633,57.2166,56.6155,56.7164,32402.520616574,0
+ENZL.US,D,20200806,000000,56.7777,57.0633,56.5869,57.006,24917.46754002,0
+ENZL.US,D,20200807,000000,55.7842,56.1766,55.5489,56.0422,224421.09197944,0
+ENZL.US,D,20200810,000000,55.8989,56.1193,55.6043,56.1193,180592.20638115,0
+ENZL.US,D,20200811,000000,55.9186,56.0422,55.1081,55.3562,49353.399025919,0
+ENZL.US,D,20200812,000000,54.945,55.5084,54.8886,55.2227,26512.808626886,0
+ENZL.US,D,20200813,000000,54.8313,55.031,54.4863,54.7265,253098.78958914,0
+ENZL.US,D,20200814,000000,54.2866,54.7265,54.0296,54.1818,69731.681114594,0
+ENZL.US,D,20200817,000000,55.3374,55.7575,55.3374,55.5944,25319.084795242,0
+ENZL.US,D,20200818,000000,57.0821,57.1019,56.5968,57.1019,31274.552758707,0
+ENZL.US,D,20200819,000000,56.3388,56.4722,55.2504,55.2504,35445.5047569,0
+ENZL.US,D,20200820,000000,55.2415,55.4333,54.9598,55.3888,24609.931908817,0
+ENZL.US,D,20200821,000000,55.6043,56.0422,55.5618,56.0422,23328.196235348,0
+ENZL.US,D,20200824,000000,56.7391,56.7777,56.4435,56.577,11795.610065228,0
+ENZL.US,D,20200825,000000,56.6531,56.835,56.233,56.8053,22705.031930015,0
+ENZL.US,D,20200826,000000,56.9595,58.0558,56.9595,57.9985,24136.488897622,0
+ENZL.US,D,20200827,000000,58.0934,58.123,57.4745,57.8818,23836.03467898,0
+ENZL.US,D,20200828,000000,58.037,58.3039,58.037,58.2614,17184.565023845,0
+ENZL.US,D,20200831,000000,57.6841,58.1131,57.6841,57.8265,20689.864241342,0
+ENZL.US,D,20200901,000000,57.264,57.3886,57.1019,57.2353,18737.417635348,0
+ENZL.US,D,20200902,000000,57.4261,58.1606,57.1306,58.0884,25323.131316706,0
+ENZL.US,D,20200903,000000,57.9896,57.9985,56.0906,56.3862,46024.123492071,0
+ENZL.US,D,20200904,000000,56.8726,56.9012,55.3651,56.663,40251.760624816,0
+ENZL.US,D,20200908,000000,55.5746,56.2429,54.6781,54.8501,360845.51658976,0
+ENZL.US,D,20200909,000000,54.86,56.5206,54.8501,56.3101,48865.793189603,0
+ENZL.US,D,20200910,000000,56.7875,56.7875,55.2791,55.6142,50086.831041124,0
+ENZL.US,D,20200911,000000,55.7377,55.9186,55.2702,55.5746,12746.54260908,0
+ENZL.US,D,20200914,000000,56.3477,56.5968,56.3002,56.5483,21148.132797049,0
+ENZL.US,D,20200915,000000,56.7579,56.7579,56.5029,56.7015,14679.768238124,0
+ENZL.US,D,20200916,000000,56.8627,57.1691,56.4534,56.4841,33013.545357517,0
+ENZL.US,D,20200917,000000,56.1668,56.8913,56.1519,56.8824,21152.179318512,0
+ENZL.US,D,20200918,000000,56.4633,56.4633,55.1081,55.8425,20479.445125255,0
+ENZL.US,D,20200921,000000,54.1818,54.3538,53.5235,54.3262,12096.064283871,0
+ENZL.US,D,20200922,000000,55.2603,55.5282,54.5842,55.456,8372.2529073608,0
+ENZL.US,D,20200923,000000,55.0507,55.1842,53.6866,53.6866,9532.5929369334,0
+ENZL.US,D,20200924,000000,54.2589,54.8313,53.8013,54.3637,32932.614928253,0
+ENZL.US,D,20200925,000000,54.8689,55.026,54.7641,55.0221,5293.8617042314,0
+ENZL.US,D,20200928,000000,55.4511,55.6419,55.203,55.3839,4911.465425959,0
+ENZL.US,D,20200929,000000,54.8115,54.8975,54.4784,54.516,5706.6068934778,0
+ENZL.US,D,20200930,000000,54.9173,55.6043,54.7552,54.8985,11825.958976202,0
+ENZL.US,D,20201001,000000,55.3176,56.0234,55.0992,55.6231,38620.000844781,0
+ENZL.US,D,20201002,000000,55.3562,56.062,55.1269,55.6834,20842.620426577,0
+ENZL.US,D,20201005,000000,56.1569,56.6818,56.1569,56.6818,5183.5939943592,0
+ENZL.US,D,20201006,000000,56.6719,56.838,55.547,55.7002,5296.8965953288,0
+ENZL.US,D,20201007,000000,56.5108,57.0544,56.3002,57.0455,321092.48973529,0
+ENZL.US,D,20201008,000000,57.4745,57.6456,57.2452,57.6129,15932.166630984,0
+ENZL.US,D,20201009,000000,58.1606,58.6855,58.1606,58.552,24203.256501765,0
+ENZL.US,D,20201012,000000,58.9326,59.4871,58.7191,59.2479,7684.3442586168,0
+ENZL.US,D,20201013,000000,59.0868,59.6117,58.2663,58.9909,192313.96742968,0
+ENZL.US,D,20201014,000000,59.3349,59.6018,58.9158,59.2005,145934.76167921,0
+ENZL.US,D,20201015,000000,58.1428,58.8288,58.0756,58.6667,37325.113976557,0
+ENZL.US,D,20201016,000000,58.6954,59.0384,58.5135,58.5817,17188.611545308,0
+ENZL.US,D,20201019,000000,58.6479,58.8664,57.5694,57.6515,33841.058996742,0
+ENZL.US,D,20201020,000000,57.9985,58.8159,57.9985,58.4423,11192.678367211,0
+ENZL.US,D,20201021,000000,58.4087,59.0571,58.4087,58.4769,9647.9187986346,0
+ENZL.US,D,20201022,000000,59.0285,59.5158,58.5046,59.1412,23650.906322038,0
+ENZL.US,D,20201023,000000,59.24,59.4773,58.5234,59.239,24979.176992334,0
+ENZL.US,D,20201026,000000,58.7912,58.9425,58.1843,58.4927,13262.474095638,0
+ENZL.US,D,20201027,000000,58.4087,58.5718,58.2881,58.3909,6401.5969547824,0
+ENZL.US,D,20201028,000000,57.6268,57.8087,57.1424,57.4063,13289.788115515,0
+ENZL.US,D,20201029,000000,56.9872,58.0459,56.7302,57.7029,15720.735884532,0
+ENZL.US,D,20201030,000000,57.0544,57.092,56.2063,56.6442,35428.307040682,0
+ENZL.US,D,20201102,000000,57.2937,57.35,56.8449,57.0307,15993.876083298,0
+ENZL.US,D,20201103,000000,57.2739,57.7988,57.1523,57.5161,17130.948614457,0
+ENZL.US,D,20201104,000000,57.4449,58.2278,57.4449,58.0607,7676.2512156904,0
+ENZL.US,D,20201105,000000,59.2677,59.7155,59.2193,59.5059,21145.097905952,0
+ENZL.US,D,20201106,000000,60.0694,60.2127,59.8015,59.8499,37098.508774618,0
+ENZL.US,D,20201109,000000,62.855,62.855,61.8823,62.1304,20469.328821597,0
+ENZL.US,D,20201110,000000,61.1093,61.5759,60.962,61.2516,14940.7688725,0
+ENZL.US,D,20201111,000000,61.9485,62.2451,61.8259,62.2451,11140.07358819,0
+ENZL.US,D,20201112,000000,61.9297,62.1591,61.2615,61.5482,27335.264114282,0
+ENZL.US,D,20201113,000000,61.7103,62.2451,61.7103,62.0246,37226.985831074,0
+ENZL.US,D,20201116,000000,62.9696,62.9696,62.4833,62.7937,20814.294776335,0
+ENZL.US,D,20201117,000000,62.2737,62.7027,62.254,62.5693,14900.303657868,0
+ENZL.US,D,20201118,000000,61.9297,62.3212,61.5956,61.7577,14229.592725343,0
+ENZL.US,D,20201119,000000,61.3861,61.9673,61.2714,61.9673,5410.1991962984,0
+ENZL.US,D,20201120,000000,61.3861,61.6431,61.2813,61.6431,18270.044406348,0
+ENZL.US,D,20201123,000000,61.4424,61.6055,60.6733,61.3861,40089.899766288,0
+ENZL.US,D,20201124,000000,61.9297,62.7601,61.8892,62.7502,15960.492281227,0
+ENZL.US,D,20201125,000000,62.5495,62.9696,62.3805,62.9598,13539.660815867,0
+ENZL.US,D,20201127,000000,62.9034,63.2741,62.8738,63.0547,7672.2046942272,0
+ENZL.US,D,20201130,000000,63.5519,63.6566,63.1703,63.3789,27408.101500619,0
+ENZL.US,D,20201201,000000,63.6369,64.0955,63.6369,63.9749,42222.416577395,0
+ENZL.US,D,20201202,000000,63.6181,64.1133,63.5657,64.0283,85405.882002299,0
+ENZL.US,D,20201203,000000,63.4184,63.8188,63.0843,63.198,41437.391413534,0
+ENZL.US,D,20201204,000000,63.0843,63.5034,62.9795,63.0181,31211.831676027,0
+ENZL.US,D,20201207,000000,62.9598,63.1505,62.7789,62.9598,64112.074432575,0
+ENZL.US,D,20201208,000000,63.6369,63.9038,63.4461,63.8277,98307.204057347,0
+ENZL.US,D,20201209,000000,64.3624,64.3773,63.2375,63.4382,12730.356523227,0
+ENZL.US,D,20201210,000000,63.7426,64.401,63.7426,64.3911,12426.867413487,0
+ENZL.US,D,20201211,000000,64.2013,64.7064,64.1519,64.6768,80777.673078764,0
+ENZL.US,D,20201214,000000,64.6867,64.6867,63.7604,63.7604,22404.577711373,0
+ENZL.US,D,20201215,000000,63.799,64.3397,63.626,63.9829,18759.673503395,0
+ENZL.US,D,20201216,000000,64.7351,64.7351,63.8959,64.3298,17913.950517586,0
+ENZL.US,D,20201217,000000,64.6966,65.0445,64.6966,64.8419,26308.459292995,0
+ENZL.US,D,20201218,000000,64.2913,64.2913,62.8945,63.1911,42420.696129091,0
+ENZL.US,D,20201221,000000,62.7186,62.765,61.5679,62.6513,28546.185662144,0
+ENZL.US,D,20201222,000000,63.2009,63.5766,63.0082,63.3166,17108.69274641,0
+ENZL.US,D,20201223,000000,64.3486,64.8695,64.311,64.5038,22271.042503087,0
+ENZL.US,D,20201224,000000,64.7924,64.8794,64.7262,64.832,6493.6553180702,0
+ENZL.US,D,20201228,000000,64.8794,65.256,64.8794,65.1206,50670.54176219,0
+ENZL.US,D,20201229,000000,66.4719,66.6607,66.1635,66.5105,16090.992598415,0
+ENZL.US,D,20201230,000000,66.2505,66.8821,66.2505,66.5391,20629.166419394,0
+ENZL.US,D,20201231,000000,65.9697,65.9697,65.4587,65.6811,8509.8346371096,0
+ENZL.US,D,20210104,000000,66.4334,66.4334,65.4389,65.5358,31969.542820012,0
+ENZL.US,D,20210105,000000,66.6162,67.4327,66.6162,67.1767,20069.734827106,0
+ENZL.US,D,20210106,000000,67.7935,69.0568,67.7748,68.8068,42090.904629841,0
+ENZL.US,D,20210107,000000,68.4786,69.2022,68.4311,69.1794,46464.182701194,0
+ENZL.US,D,20210108,000000,68.2759,68.4212,66.9543,67.5909,354819.23450069,0
+ENZL.US,D,20210111,000000,65.9599,66.461,65.4201,66.0182,34271.001902207,0
+ENZL.US,D,20210112,000000,65.4587,66.0093,65.2462,65.9421,35998.866566993,0
+ENZL.US,D,20210113,000000,65.7098,65.8719,65.4369,65.7968,14331.767392289,0
+ENZL.US,D,20210114,000000,65.604,65.604,64.6768,64.8518,482052.99723772,0
+ENZL.US,D,20210115,000000,64.484,64.8518,63.9048,64.1173,61997.766968053,0
+ENZL.US,D,20210119,000000,63.4036,63.4036,62.8441,63.1723,57907.745399124,0
+ENZL.US,D,20210120,000000,64.2142,64.9476,64.2142,64.7351,32234.589975851,0
+ENZL.US,D,20210121,000000,65.4587,65.7197,65.175,65.5506,49656.888135659,0
+ENZL.US,D,20210122,000000,65.9421,66.5787,65.9421,66.4334,31752.042291365,0
+ENZL.US,D,20210125,000000,66.5006,66.9444,66.0478,66.8189,46097.972508774,0
+ENZL.US,D,20210126,000000,67.3981,67.7757,67.2251,67.669,59860.192005118,0
+ENZL.US,D,20210127,000000,66.7319,67.7362,66.0973,66.4334,78795.889192162,0
+ENZL.US,D,20210128,000000,65.604,66.2693,65.604,66.1348,7602.402198987,0
+ENZL.US,D,20210129,000000,65.7582,66.1151,65.0633,65.3233,24633.19940723,0
+ENZL.US,D,20210201,000000,65.4488,65.8353,65.1888,65.3233,21888.646224815,0
+ENZL.US,D,20210202,000000,65.1602,65.4112,64.9427,65.256,77801.456542581,0
+ENZL.US,D,20210203,000000,65.6416,66.8772,65.435,65.5556,13256.404313443,0
+ENZL.US,D,20210204,000000,65.2758,65.2758,65.1117,65.1503,19329.221399341,0
+ENZL.US,D,20210205,000000,65.3332,65.4785,65.092,65.4014,19511.314865185,0
+ENZL.US,D,20210208,000000,65.4389,65.8323,65.4389,65.6139,13146.136603571,0
+ENZL.US,D,20210209,000000,65.5071,65.5071,64.7746,65.004,16224.5278067,0
+ENZL.US,D,20210210,000000,64.5423,64.5423,63.6833,63.6833,51674.079085064,0
+ENZL.US,D,20210211,000000,63.9829,64.1272,63.7891,64.0165,33052.998941783,0
+ENZL.US,D,20210212,000000,63.973,63.973,62.7868,63.3166,32404.543877306,0
+ENZL.US,D,20210216,000000,62.8728,63.0853,62.7186,63.028,137958.05624488,0
+ENZL.US,D,20210217,000000,62.7186,62.9024,62.4873,62.9024,71477.755125965,0
+ENZL.US,D,20210218,000000,62.6701,62.6899,62.1482,62.5742,138194.77775047,0
+ENZL.US,D,20210219,000000,62.9499,63.3463,62.6118,62.7087,71991.663351791,0
+ENZL.US,D,20210222,000000,62.7186,62.9222,62.5525,62.5841,17335.297948349,0
+ENZL.US,D,20210223,000000,62.2935,62.506,61.7824,62.4774,21040.899978274,0
+ENZL.US,D,20210224,000000,62.419,63.0082,62.3518,63.0082,21944.285894934,0
+ENZL.US,D,20210225,000000,61.7627,62.4586,60.702,60.8849,48192.04736598,0
+ENZL.US,D,20210226,000000,60.9818,61.1844,60.1613,60.3353,162207.84774347,0
+ENZL.US,D,20210301,000000,61.3287,61.7538,61.3287,61.7538,30046.433494626,0
+ENZL.US,D,20210302,000000,61.4938,62.0335,61.4543,61.822,28144.568406922,0
+ENZL.US,D,20210303,000000,61.3485,61.5511,61.1844,61.2813,13377.799957339,0
+ENZL.US,D,20210304,000000,60.7218,61.1459,59.9003,60.0358,16611.982236802,0
+ENZL.US,D,20210305,000000,60.1811,60.8177,59.5395,60.6447,382183.83589558,0
+ENZL.US,D,20210308,000000,59.3033,59.7471,59.2064,59.2064,70764.555718076,0
+ENZL.US,D,20210309,000000,59.6502,60.3165,59.6354,59.9201,46365.042925346,0
+ENZL.US,D,20210310,000000,61.3485,61.3485,60.3462,60.6635,26715.134700046,0
+ENZL.US,D,20210311,000000,60.9234,61.3169,60.7356,61.2813,19343.384224462,0
+ENZL.US,D,20210312,000000,61.1162,61.6767,61.0885,61.561,20364.119263554,0
+ENZL.US,D,20210315,000000,62.4388,62.8342,61.7726,62.8243,23666.080777525,0
+ENZL.US,D,20210316,000000,63.0556,63.2059,62.8728,62.9795,21065.179107053,0
+ENZL.US,D,20210317,000000,62.7284,63.3739,62.3716,63.1426,18705.045463642,0
+ENZL.US,D,20210318,000000,62.168,62.2747,61.6569,61.6767,20278.130682461,0
+ENZL.US,D,20210319,000000,61.7824,61.8694,61.392,61.8694,7626.6813277662,0
+ENZL.US,D,20210322,000000,61.0875,61.3287,60.8948,60.8948,19452.640303968,0
+ENZL.US,D,20210323,000000,59.9399,60.2008,59.5722,59.5722,12011.087333143,0
+ENZL.US,D,20210324,000000,59.3221,59.8914,59.3221,59.3893,14136.522731689,0
+ENZL.US,D,20210325,000000,59.2835,59.582,59.1481,59.5425,15210.874180169,0
+ENZL.US,D,20210326,000000,59.2835,59.7076,59.1293,59.7076,15446.5840554,0
+ENZL.US,D,20210329,000000,59.5642,60.0358,59.496,59.9982,11278.666948304,0
+ENZL.US,D,20210330,000000,59.6502,60.2107,59.4189,59.757,17894.729540636,0
+ENZL.US,D,20210331,000000,60.104,60.4994,60.0358,60.0753,9435.4764218166,0
+ENZL.US,D,20210401,000000,60.1228,60.4124,60.0842,60.1613,112419.44766026,0
+ENZL.US,D,20210405,000000,60.6822,61.0203,60.5468,61.0203,14412.697821553,0
+ENZL.US,D,20210406,000000,59.9003,60.5567,59.6018,59.7076,26744.471980655,0
+ENZL.US,D,20210407,000000,60.2779,60.4173,60.1139,60.2088,6164.8754491852,0
+ENZL.US,D,20210408,000000,60.9729,61.0401,60.5962,60.9145,86399.303021515,0
+ENZL.US,D,20210409,000000,61.0104,61.0104,60.6269,60.875,6289.3059841786,0
+ENZL.US,D,20210412,000000,60.2582,60.4994,60.017,60.0941,5137.0589975324,0
+ENZL.US,D,20210413,000000,61.3188,61.5699,60.8562,61.1844,9593.2907588814,0
+ENZL.US,D,20210414,000000,61.9554,62.2263,61.6984,61.7439,163509.81602425,0
+ENZL.US,D,20210415,000000,61.8022,61.9179,61.6371,61.8408,80269.834635133,0
+ENZL.US,D,20210416,000000,62.1205,62.3904,61.9851,62.2263,24199.209980302,0
+ENZL.US,D,20210419,000000,62.1106,62.5703,62.1007,62.2134,100944.52442099,0
+ENZL.US,D,20210420,000000,62.0147,62.3232,61.3485,61.4543,18694.929159984,0
+ENZL.US,D,20210421,000000,61.4543,61.9851,60.7593,61.8694,7510.3438356992,0
+ENZL.US,D,20210422,000000,61.8398,62.0029,61.3772,61.6866,17592.252061262,0
+ENZL.US,D,20210423,000000,62.168,62.506,61.4641,62.2747,14955.943327987,0
+ENZL.US,D,20210426,000000,62.4388,62.7284,62.4388,62.6899,13386.904630631,0
+ENZL.US,D,20210427,000000,62.7373,62.7571,62.4487,62.5258,4007.0678789338,0
+ENZL.US,D,20210428,000000,62.5258,63.115,62.4438,62.8055,10458.23472164,0
+ENZL.US,D,20210429,000000,62.9499,63.1802,62.8263,63.0556,17205.809261526,0
+ENZL.US,D,20210430,000000,62.7373,63.2108,62.2747,62.3034,12846.694015294,0
+ENZL.US,D,20210503,000000,62.6415,63.2781,62.6415,63.1812,14140.569253152,0
+ENZL.US,D,20210504,000000,62.94,63.2781,62.6385,62.7186,10359.094945792,0
+ENZL.US,D,20210505,000000,63.1426,63.4619,63.0467,63.2484,11413.213786956,0
+ENZL.US,D,20210506,000000,62.5742,62.8055,62.2935,62.68,13945.324592553,0
+ENZL.US,D,20210507,000000,62.8055,63.3838,62.6889,63.3838,75302.729539055,0
+ENZL.US,D,20210510,000000,62.7957,62.854,62.3904,62.5446,18723.254810226,0
+ENZL.US,D,20210511,000000,61.8694,62.2836,61.7518,61.9851,29189.582574793,0
+ENZL.US,D,20210512,000000,61.8398,62.0147,61.1557,61.2131,34979.143158267,0
+ENZL.US,D,20210513,000000,60.4608,61.05,60.4124,60.9818,25126.87502574,0
+ENZL.US,D,20210514,000000,60.8177,60.8898,60.4707,60.7218,19005.499682285,0
+ENZL.US,D,20210517,000000,60.3353,60.5864,60.0466,60.5379,16562.412348878,0
+ENZL.US,D,20210518,000000,60.7692,60.7692,60.3936,60.5191,37515.300485327,0
+ENZL.US,D,20210519,000000,59.6888,59.9468,59.3893,59.7659,32467.264959985,0
+ENZL.US,D,20210520,000000,60.2967,60.6822,60.2967,60.5379,11193.689997577,0
+ENZL.US,D,20210521,000000,60.9234,60.9244,60.4509,60.4509,5807.7699300578,0
+ENZL.US,D,20210524,000000,60.6249,60.789,60.4322,60.529,16065.70183927,0
+ENZL.US,D,20210525,000000,60.4124,60.5132,60.2008,60.2107,5197.7568194804,0
+ENZL.US,D,20210526,000000,60.3165,60.4608,60.2285,60.3353,7130.9824485242,0
+ENZL.US,D,20210527,000000,59.8529,60.104,59.8242,59.9201,16823.412983254,0
+ENZL.US,D,20210528,000000,59.2539,59.582,58.9553,59.4614,24768.757876247,0
+ENZL.US,D,20210601,000000,59.9399,60.7762,59.9399,60.529,19353.50052812,0
+ENZL.US,D,20210602,000000,60.4707,60.4707,60.2424,60.3066,6948.8889826802,0
+ENZL.US,D,20210603,000000,59.6315,59.9102,59.3418,59.3794,15316.083738212,0
+ENZL.US,D,20210604,000000,60.3353,60.7593,60.3353,60.441,14099.092408155,0
+ENZL.US,D,20210607,000000,60.6724,60.6822,60.442,60.6447,28298.336222523,0
+ENZL.US,D,20210608,000000,60.7979,60.8661,60.4796,60.705,51427.241275809,0
+ENZL.US,D,20210609,000000,60.8661,60.8948,60.5666,60.5962,19431.396066286,0
+ENZL.US,D,20210610,000000,60.4885,60.7317,60.3313,60.4203,7699.5187141038,0
+ENZL.US,D,20210611,000000,60.3234,60.5567,60.2167,60.4203,7931.182067872,0
+ENZL.US,D,20210614,000000,60.1188,60.1771,59.9725,60.1089,8840.6377667262,0
+ENZL.US,D,20210615,000000,60.6051,60.8493,60.1573,60.2552,30313.503911197,0
+ENZL.US,D,20210616,000000,60.4104,60.6832,59.7293,59.8173,8479.4857261356,0
+ENZL.US,D,20210617,000000,59.3982,59.8756,58.9988,59.3883,25180.491435128,0
+ENZL.US,D,20210618,000000,58.5609,58.9988,58.1912,58.3276,12134.506237771,0
+ENZL.US,D,20210621,000000,58.814,59.3695,58.7655,59.1451,7345.4480860738,0
+ENZL.US,D,20210622,000000,58.7072,58.9504,58.7072,58.9504,16582.644956194,0
+ENZL.US,D,20210623,000000,59.4763,59.5642,59.0769,59.2815,18956.941424726,0
+ENZL.US,D,20210624,000000,59.759,60.0891,59.759,60.0891,3691.4392048042,0
+ENZL.US,D,20210625,000000,60.1485,60.1672,59.9923,60.0891,4831.5466270608,0
+ENZL.US,D,20210628,000000,59.7096,59.8262,59.5168,59.5247,13539.660815867,0
+ENZL.US,D,20210629,000000,59.7392,59.8361,59.583,59.583,13560.905053549,0
+ENZL.US,D,20210630,000000,59.0186,59.3497,58.6588,59.1165,14924.582786647,0
+ENZL.US,D,20210701,000000,59.4565,59.582,59.1748,59.2133,9079.382533055,0
+ENZL.US,D,20210702,000000,59.7392,60.0605,59.3883,60.012,12267.029815691,0
+ENZL.US,D,20210706,000000,60.3521,60.3521,59.6156,59.8756,13523.474730014,0
+ENZL.US,D,20210707,000000,60.362,60.5261,60.102,60.3086,10516.909282857,0
+ENZL.US,D,20210708,000000,59.5247,59.6325,59.1649,59.4377,306851.76907592,0
+ENZL.US,D,20210709,000000,59.9824,60.4598,59.9626,60.3422,11786.505391936,0
+ENZL.US,D,20210712,000000,60.012,60.4104,60.012,60.2157,8810.2888557522,0
+ENZL.US,D,20210713,000000,59.8756,60.1386,59.8262,59.8944,6537.1554237996,0
+ENZL.US,D,20210714,000000,60.4598,60.5083,60.2839,60.3036,18151.683653549,0
+ENZL.US,D,20210715,000000,59.6809,59.6809,59.3102,59.584,16325.69084328,0
+ENZL.US,D,20210716,000000,60.0506,60.0941,59.7392,59.8173,7437.5064493616,0
+ENZL.US,D,20210719,000000,59.0967,59.2183,58.6588,58.7942,13259.439204541,0
+ENZL.US,D,20210720,000000,58.8921,59.3883,58.8921,59.3201,6862.9004015872,0
+ENZL.US,D,20210721,000000,59.6127,60.1188,59.5346,59.9676,15325.188411504,0
+ENZL.US,D,20210722,000000,59.9043,59.9043,59.4664,59.8559,18836.557411196,0
+ENZL.US,D,20210723,000000,60.0407,60.2256,60.012,60.2256,5780.4559101812,0
+ENZL.US,D,20210726,000000,59.7096,59.9606,59.7096,59.7679,2878.088390701,0
+ENZL.US,D,20210727,000000,58.9889,58.9889,58.5906,58.7072,6151.7242544298,0
+ENZL.US,D,20210728,000000,58.814,58.9988,58.727,58.9504,4671.7090292644,0
+ENZL.US,D,20210729,000000,59.6997,60.097,59.6997,59.846,14221.499682416,0
+ENZL.US,D,20210730,000000,59.3013,59.3102,58.8041,58.8436,8224.554873954,0
+ENZL.US,D,20210802,000000,59.1254,59.2914,59.0087,59.0087,1905.9116091672,0
+ENZL.US,D,20210803,000000,59.8173,60.1623,59.8173,60.0407,8332.7993230946,0
+ENZL.US,D,20210804,000000,60.5864,60.7228,60.4203,60.4203,7681.3093675194,0
+ENZL.US,D,20210805,000000,60.3521,60.5864,60.3521,60.3916,8088.9964049368,0
+ENZL.US,D,20210806,000000,60.3719,60.3719,59.9537,60.1771,4975.1981390044,0
+ENZL.US,D,20210809,000000,59.7975,59.8855,59.3883,59.5148,6804.2258403708,0
+ENZL.US,D,20210810,000000,59.7392,59.8845,59.7392,59.846,3409.194332746,0
+ENZL.US,D,20210811,000000,60.0506,60.1485,59.9241,60.0605,4775.9069569418,0
+ENZL.US,D,20210812,000000,59.4466,59.4862,59.243,59.3596,17611.473038212,0
+ENZL.US,D,20210813,000000,59.7876,59.9923,59.5771,59.9923,10630.211883826,0
+ENZL.US,D,20210816,000000,59.5544,59.7293,59.4179,59.5049,2761.750898634,0
+ENZL.US,D,20210817,000000,58.4057,58.7171,58.2298,58.6973,44521.852398858,0
+ENZL.US,D,20210818,000000,58.4927,58.8041,58.1448,58.4057,10165.873545924,0
+ENZL.US,D,20210819,000000,59.067,59.4664,59.067,59.3596,10059.652357515,0
+ENZL.US,D,20210820,000000,59.1936,59.5979,59.1936,59.5979,21631.692111901,0
+ENZL.US,D,20210823,000000,59.9725,60.3116,59.7056,59.9339,64936.553180702,0
+ENZL.US,D,20210824,000000,60.2839,60.5083,60.099,60.3333,17289.774581888,0
+ENZL.US,D,20210825,000000,60.8681,61.2773,60.4203,61.0243,30852.702896168,0
+ENZL.US,D,20210826,000000,60.4786,60.5073,60.0891,60.4885,36835.48487951,0
+ENZL.US,D,20210827,000000,60.6931,61.394,60.4697,61.1804,36818.287163291,0
+ENZL.US,D,20210830,000000,61.3841,61.4622,61.131,61.391,9042.9638398862,0
+ENZL.US,D,20210831,000000,61.6569,61.7933,61.3653,61.7736,12698.995981887,0
+ENZL.US,D,20210901,000000,61.8714,62.2006,61.8714,61.9001,21082.376823272,0
+ENZL.US,D,20210902,000000,62.2895,62.8352,62.2895,62.7186,13419.276802337,0
+ENZL.US,D,20210903,000000,62.8836,63.0586,62.7838,63.0586,18248.800168666,0
+ENZL.US,D,20210907,000000,63.0883,63.0883,62.6504,62.7868,15494.130682593,0
+ENZL.US,D,20210908,000000,62.3192,62.4161,61.9297,61.993,21628.657220804,0
+ENZL.US,D,20210909,000000,61.9881,62.2075,61.9248,61.9732,9510.3370688858,0
+ENZL.US,D,20210910,000000,61.9881,62.1245,61.6964,61.6964,9867.4425880132,0
+ENZL.US,D,20210913,000000,62.3578,62.7868,62.0681,62.2609,8812.3121164838,0
+ENZL.US,D,20210914,000000,62.0563,62.0563,61.56,61.56,14123.371536934,0
+ENZL.US,D,20210915,000000,61.4335,61.9297,61.3356,61.6282,63154.060476162,0
+ENZL.US,D,20210916,000000,61.1122,61.6085,61.1122,61.6085,34658.456332308,0
+ENZL.US,D,20210917,000000,61.6964,61.8032,61.2872,61.6371,11910.935926929,0
+ENZL.US,D,20210920,000000,61.2576,61.2872,60.703,61.2872,30012.038062189,0
+ENZL.US,D,20210921,000000,61.2388,61.7637,61.1636,61.5887,5052.0820468052,0
+ENZL.US,D,20210922,000000,61.6371,62.0948,61.3258,61.7439,5685.362655796,0
+ENZL.US,D,20210923,000000,62.4161,62.7561,62.3973,62.6889,6588.7485724554,0
+ENZL.US,D,20210924,000000,61.6282,61.7834,61.5403,61.7834,5031.8494394892,0
+ENZL.US,D,20210927,000000,60.4598,61.3159,60.4598,61.2971,11495.155846585,0
+ENZL.US,D,20210928,000000,60.5468,60.5765,59.9537,60.187,15699.49164685,0
+ENZL.US,D,20210929,000000,60.0704,60.0704,59.6809,59.7778,19015.615985943,0
+ENZL.US,D,20210930,000000,60.3135,60.6832,59.671,60.1188,16500.702896564,0
+ENZL.US,D,20211001,000000,60.8196,61.1508,60.5102,61.0045,19482.989214942,0
+ENZL.US,D,20211004,000000,61.5501,61.5501,60.9758,61.1024,11872.493973029,0
+ENZL.US,D,20211005,000000,60.9561,61.4819,60.9462,61.0826,7196.7384223012,0
+ENZL.US,D,20211006,000000,60.0022,60.6645,59.8855,60.6645,16803.180375938,0
+ENZL.US,D,20211007,000000,60.0802,60.4984,59.8381,60.4104,7744.030450199,0
+ENZL.US,D,20211008,000000,60.3422,60.362,60.099,60.187,1883.6557411196,0
+ENZL.US,D,20211011,000000,59.9043,60.0891,59.6127,59.8262,12703.042503351,0
+ENZL.US,D,20211012,000000,59.9241,60.1771,59.8074,59.8855,6029.316980168,0
+ENZL.US,D,20211013,000000,59.8559,60.4885,59.8559,60.4885,6557.3880311156,0
+ENZL.US,D,20211014,000000,61.0045,61.131,60.7712,61.1122,5737.9674348176,0
+ENZL.US,D,20211015,000000,61.307,61.4137,61.0727,61.4137,7367.7039541214,0
+ENZL.US,D,20211018,000000,60.8196,60.9946,60.7416,60.8977,2893.262846188,0
+ENZL.US,D,20211019,000000,61.91,62.1531,61.7834,61.9584,4641.3601182904,0
+ENZL.US,D,20211020,000000,62.4062,63.2929,62.4062,62.7868,22714.136603307,0
+ENZL.US,D,20211021,000000,62.2895,62.8253,62.0078,62.1047,8067.752167255,0
+ENZL.US,D,20211022,000000,62.1146,62.4507,62.1146,62.1828,3868.4745188192,0
+ENZL.US,D,20211025,000000,62.4744,62.5614,62.2895,62.5426,3672.218227854,0
+ENZL.US,D,20211026,000000,62.3192,62.3192,62.0464,62.163,3715.7183335834,0
+ENZL.US,D,20211027,000000,61.9198,62.1245,61.8032,61.9782,3584.2063860294,0
+ENZL.US,D,20211028,000000,61.823,62.0563,61.823,61.9001,11001.480228075,0
+ENZL.US,D,20211029,000000,62.0661,62.2579,61.9881,62.1531,11086.457178802,0
+ENZL.US,D,20211101,000000,62.1146,62.6988,61.8833,62.0661,16325.69084328,0
+ENZL.US,D,20211102,000000,61.5689,61.735,61.3455,61.5205,9961.5242120326,0
+ENZL.US,D,20211103,000000,61.6866,61.9406,61.5501,61.9396,6586.7253117238,0
+ENZL.US,D,20211104,000000,61.5304,61.5304,61.1409,61.219,4897.3026008378,0
+ENZL.US,D,20211105,000000,61.6391,61.9564,61.6184,61.735,11542.702473778,0
+ENZL.US,D,20211108,000000,62.1531,62.6405,61.9881,61.9881,5296.8965953288,0
+ENZL.US,D,20211109,000000,61.6569,61.9287,61.6569,61.8131,6269.0733768626,0
+ENZL.US,D,20211110,000000,61.4622,61.4819,60.5864,60.8394,7891.7284836058,0
+ENZL.US,D,20211111,000000,60.5666,60.7416,60.4697,60.4697,6271.0966375942,0
+ENZL.US,D,20211112,000000,60.0022,60.0022,59.3982,59.9043,8827.4865719708,0
+ENZL.US,D,20211115,000000,60.3719,60.5083,60.1672,60.362,7147.168534377,0
+ENZL.US,D,20211116,000000,59.6413,60.4203,59.583,59.6028,10241.745823359,0
+ENZL.US,D,20211117,000000,59.3982,59.4763,59.1352,59.1748,8520.9625711334,0
+ENZL.US,D,20211118,000000,59.2618,59.4565,59.0769,59.4565,8079.8917316446,0
+ENZL.US,D,20211119,000000,58.8041,58.814,58.4146,58.5807,17857.299217102,0
+ENZL.US,D,20211122,000000,58.4146,58.4146,57.6169,57.6554,12574.565446894,0
+ENZL.US,D,20211123,000000,57.9283,58.1517,57.782,58.1517,5715.71156677,0
+ENZL.US,D,20211124,000000,57.7622,57.9866,57.5774,57.9866,26607.901881272,0
+ENZL.US,D,20211126,000000,57.8601,58.814,56.3654,56.4702,12629.193486647,0
+ENZL.US,D,20211129,000000,56.5849,57.2561,56.405,56.7015,11301.934446718,0
+ENZL.US,D,20211130,000000,57.2561,57.5536,56.663,57.1009,24366.128990659,0
+ENZL.US,D,20211201,000000,57.7434,57.9965,56.838,56.9427,64329.574961222,0
+ENZL.US,D,20211202,000000,56.9546,57.519,56.9546,57.519,7058.1450621866,0
+ENZL.US,D,20211203,000000,57.3441,57.3441,56.3318,56.5167,15841.119898062,0
+ENZL.US,D,20211206,000000,56.6333,56.7302,56.4,56.6403,27128.891519659,0
+ENZL.US,D,20211207,000000,56.6333,57.0228,56.6333,56.8478,8050.5544510364,0
+ENZL.US,D,20211208,000000,57.4508,57.607,57.2759,57.5111,11249.329667696,0
+ENZL.US,D,20211209,000000,57.0327,57.1978,56.8587,57.1493,41234.053710008,0
+ENZL.US,D,20211210,000000,57.4409,57.5388,57.3243,57.4073,1844.2021568534,0
+ENZL.US,D,20211213,000000,57.5408,57.6446,57.2146,57.3332,9808.7680267968,0
+ENZL.US,D,20211214,000000,56.9872,57.1355,56.7401,57.007,18095.032353065,0
+ENZL.US,D,20211215,000000,56.8389,57.3233,56.493,57.3233,12230.611122522,0
+ENZL.US,D,20211216,000000,57.3628,57.3628,56.7302,57.0366,29386.850496124,0
+ENZL.US,D,20211217,000000,56.3249,56.7895,55.89,55.9824,13735.917106832,0
+ENZL.US,D,20211220,000000,56.404,56.661,56.0185,56.5325,13256.404313443,0
+ENZL.US,D,20211221,000000,57.0861,57.3826,56.8785,57.2442,5029.8261787576,0
+ENZL.US,D,20211222,000000,57.4419,57.9955,57.3332,57.9658,7615.5533937424,0
+ENZL.US,D,20211223,000000,58.1339,58.213,57.9065,58.0647,6841.6561639054,0
+ENZL.US,D,20211227,000000,57.6495,58.1537,57.4518,57.9461,28423.778387883,0
+ENZL.US,D,20211228,000000,57.9362,58.2031,57.7286,57.8571,7367.7039541214,0
+ENZL.US,D,20211229,000000,57.8966,58.2723,57.8966,58.1716,13511.335165625,0
+ENZL.US,D,20211230,000000,58.3711,58.5985,57.6495,58.47,6887.1795303664,0
+ENZL.US,D,20211231,000000,58.1734,58.381,58.1438,58.2031,5814.8513426184,0
+ENZL.US,D,20220103,000000,57.8472,58.6874,57.3628,57.3628,154187.64220341,0
+ENZL.US,D,20220104,000000,58.5293,58.8851,58.5095,58.5787,8533.102135523,0
+ENZL.US,D,20220105,000000,58.7369,59.1916,58.4799,58.4799,8526.0207229624,0
+ENZL.US,D,20220106,000000,57.6989,57.867,57.3332,57.4803,23734.8716424,0
+ENZL.US,D,20220107,000000,57.1849,57.5506,57.1849,57.3876,3355.5779233586,0
+ENZL.US,D,20220110,000000,56.5918,56.8488,56.3932,56.8488,6622.1323745268,0
+ENZL.US,D,20220111,000000,56.6215,57.2342,56.5325,57.096,4219.5102557518,0
+ENZL.US,D,20220112,000000,57.1355,57.5309,57.1355,57.4914,11010.584901367,0
+ENZL.US,D,20220113,000000,57.8769,57.8769,57.3431,57.3431,68082.72361834,0
+ENZL.US,D,20220114,000000,57.1157,57.3035,56.6907,57.0564,7451.6692744828,0
+ENZL.US,D,20220118,000000,56.4238,56.5503,56.0976,56.2063,9417.2670752322,0
+ENZL.US,D,20220119,000000,56.1865,56.3348,55.9592,56.0612,5612.5252694584,0
+ENZL.US,D,20220120,000000,55.6033,55.8504,55.3265,55.3265,15892.713046718,0
+ENZL.US,D,20220121,000000,54.5654,54.5654,53.9921,54.1502,12655.495876158,0
+ENZL.US,D,20220124,000000,53.9822,53.9822,52.1238,53.0925,23871.441741783,0
+ENZL.US,D,20220125,000000,53.2902,53.9921,53.1419,53.8833,19205.802494713,0
+ENZL.US,D,20220126,000000,53.6065,53.8734,52.707,53.0283,32659.474729487,0
+ENZL.US,D,20220127,000000,52.6576,52.9533,51.9656,52.3314,11918.01733949,0
+ENZL.US,D,20220128,000000,51.9459,51.9459,50.2951,50.9079,33646.825966508,0
+ENZL.US,D,20220131,000000,50.9475,51.5109,50.9079,51.3959,16153.713681094,0
+ENZL.US,D,20220201,000000,52.0348,52.5686,51.8964,52.5686,11843.156692421,0
+ENZL.US,D,20220202,000000,53.1815,53.3396,53.0431,53.3001,6859.8655104898,0
+ENZL.US,D,20220203,000000,53.5967,53.7054,53.4385,53.5373,11844.168322786,0
+ENZL.US,D,20220204,000000,52.9838,53.1716,52.8948,53.1518,64576.412770477,0
+ENZL.US,D,20220207,000000,53.4187,53.5769,53.1321,53.3495,9700.5235776562,0
+ENZL.US,D,20220208,000000,53.4879,53.8042,53.4347,53.8042,2168.9355042752,0
+ENZL.US,D,20220209,000000,54.4962,54.941,54.338,54.6689,22544.182701853,0
+ENZL.US,D,20220210,000000,54.7137,54.9015,53.9723,54.1727,19989.816028208,0
+ENZL.US,D,20220211,000000,53.3891,53.6856,52.7465,52.9146,20491.584689645,0
+ENZL.US,D,20220214,000000,51.758,51.758,51.2747,51.7086,8704.0676673432,0
+ENZL.US,D,20220215,000000,52.0645,52.4796,52.015,52.4796,10279.176146894,0
+ENZL.US,D,20220216,000000,52.7762,53.4088,52.7762,53.4088,5382.8851764218,0
+ENZL.US,D,20220217,000000,53.7054,53.8438,53.0431,53.5967,6785.0048634206,0
+ENZL.US,D,20220218,000000,53.3298,53.3396,52.8355,52.9541,7493.1461194806,0
+ENZL.US,D,20220222,000000,54.17,54.3562,53.8833,54.0612,6682.8301964748,0
+ENZL.US,D,20220223,000000,54.3875,54.3875,53.8734,53.9179,5147.1753011904,0
+ENZL.US,D,20220224,000000,52.9541,52.9541,51.4022,52.2721,19310.00042239,0
+ENZL.US,D,20220225,000000,53.3396,53.9525,53.2803,53.9525,13264.49735637,0
+ENZL.US,D,20220228,000000,53.5472,54.1601,53.5052,53.7746,10259.955169944,0
+ENZL.US,D,20220301,000000,54.4566,54.7433,53.6757,54.2194,12224.541340327,0
+ENZL.US,D,20220302,000000,54.2194,54.7235,54.2194,54.5852,6171.9568617458,0
+ENZL.US,D,20220303,000000,54.5555,54.9151,53.9229,54.3281,12265.006554959,0
+ENZL.US,D,20220304,000000,54.4962,55.3166,54.3578,55.3166,8688.8932118562,0
+ENZL.US,D,20220307,000000,55.3364,55.3364,53.8042,53.8438,17386.891097005,0
+ENZL.US,D,20220308,000000,53.1518,53.4287,52.5192,52.6378,10579.630365536,0
+ENZL.US,D,20220309,000000,53.7746,54.338,53.2704,53.5868,13698.486783298,0
+ENZL.US,D,20220310,000000,53.7746,54.257,53.3001,54.1799,15113.757665052,0
+ENZL.US,D,20220311,000000,53.9229,54.2589,53.2606,53.2606,6216.468597841,0
+ENZL.US,D,20220314,000000,53.0727,53.4286,52.539,52.539,9649.9420593662,0
+ENZL.US,D,20220315,000000,53.0826,53.2704,52.9492,53.1815,6647.4231336718,0
+ENZL.US,D,20220316,000000,53.9921,54.7038,53.2947,54.5061,6904.377246585,0
+ENZL.US,D,20220317,000000,54.4764,55.2178,54.2392,55.2178,6053.5961089472,0
+ENZL.US,D,20220318,000000,55.4452,56.1371,55.4254,56.0383,5858.3514483478,0
+ENZL.US,D,20220321,000000,56.0481,56.2162,55.3364,55.6626,38338.767603088,0
+ENZL.US,D,20220322,000000,56.058,56.3348,55.9493,56.3348,10443.060266153,0
+ENZL.US,D,20220323,000000,55.0003,55.4522,54.2985,55.1733,5417.280608859,0
+ENZL.US,D,20220324,000000,54.8916,55.1288,54.8343,55.074,3903.8815816222,0
+ENZL.US,D,20220325,000000,55.0596,55.1091,54.6,55.0102,7631.7394795952,0
+ENZL.US,D,20220328,000000,53.7944,53.8537,53.4112,53.5302,8293.3457388284,0
+ENZL.US,D,20220329,000000,53.7944,54.3973,53.7944,54.3973,11114.782829045,0
+ENZL.US,D,20220330,000000,55.0003,55.287,54.7927,55.0102,6743.5280184228,0
+ENZL.US,D,20220331,000000,54.6939,54.862,54.338,54.3726,12454.181433364,0
+ENZL.US,D,20220401,000000,54.684,54.684,54.3579,54.684,2774.9020933894,0
+ENZL.US,D,20220404,000000,54.8619,55.0892,54.7433,54.8224,4598.8716429268,0
+ENZL.US,D,20220405,000000,54.6642,55.6527,54.6642,55.1288,6637.3068300138,0
+ENZL.US,D,20220406,000000,54.595,54.6148,54.3677,54.6148,3386.9384646984,0
+ENZL.US,D,20220407,000000,54.4468,54.4468,54.0712,54.3183,4808.2791286474,0
+ENZL.US,D,20220408,000000,53.9031,54.17,53.8537,54.1008,4445.1038273252,0
+ENZL.US,D,20220411,000000,53.8734,53.8734,52.9838,52.9838,6944.842461217,0
+ENZL.US,D,20220412,000000,53.1222,53.3594,52.8948,52.8948,7596.3324167922,0
+ENZL.US,D,20220413,000000,52.2325,52.5983,52.2325,52.4599,10373.257770913,0
+ENZL.US,D,20220414,000000,52.7762,52.8306,52.3927,52.5291,4949.9073798594,0
+ENZL.US,D,20220418,000000,52.0744,52.272,51.8668,51.9063,8650.4512579558,0
+ENZL.US,D,20220419,000000,51.679,52.0546,51.679,51.9854,3539.6946499342,0
+ENZL.US,D,20220420,000000,52.8553,53.0233,52.7564,52.875,5211.9196446016,0
+ENZL.US,D,20220421,000000,52.9146,52.9146,51.8964,51.8964,9840.1285681366,0
+ENZL.US,D,20220422,000000,51.7877,51.7877,50.8882,50.8882,6460.2715159988,0
+ENZL.US,D,20220425,000000,50.4137,50.7794,50.0875,50.4928,14984.26897823,0
+ENZL.US,D,20220426,000000,50.3346,50.3593,49.9293,50.038,109226.74222579,0
+ENZL.US,D,20220427,000000,49.9293,50.127,49.6426,49.7909,8244.78748127,0
+ENZL.US,D,20220428,000000,49.8502,50.389,49.6229,50.1072,59866.261787312,0
+ENZL.US,D,20220429,000000,50.2852,50.2852,49.3362,49.3856,3559.9272572502,0
+ENZL.US,D,20220502,000000,49.4746,49.5042,48.6146,48.9803,8891.2192850162,0
+ENZL.US,D,20220503,000000,48.8518,48.9802,48.6245,48.7629,6397.5504333192,0
+ENZL.US,D,20220504,000000,48.6937,49.7992,48.3971,49.7992,7559.9137236234,0
+ENZL.US,D,20220505,000000,48.9606,48.9606,48.1203,48.3279,11503.248889512,0
+ENZL.US,D,20220506,000000,48.2192,48.3428,47.6557,47.982,13967.580460601,0
+ENZL.US,D,20220509,000000,46.8155,46.8402,46.1532,46.1532,10288.280820186,0
+ENZL.US,D,20220510,000000,46.5091,46.5091,45.6787,45.8962,26800.111650774,0
+ENZL.US,D,20220511,000000,46.262,46.8055,45.738,45.9555,12162.831888013,0
+ENZL.US,D,20220512,000000,45.3426,45.4712,44.9769,45.313,11164.352716969,0
+ENZL.US,D,20220513,000000,45.4217,46.0286,45.3476,45.7479,6627.1905263558,0
+ENZL.US,D,20220516,000000,45.7875,46.3213,45.6689,46.1137,6237.7128355228,0
+ENZL.US,D,20220517,000000,46.3954,46.5091,46.0593,46.2224,18785.975892906,0
+ENZL.US,D,20220518,000000,46.4597,46.4597,45.7479,45.8863,4058.6610275896,0
+ENZL.US,D,20220519,000000,46.43,46.7938,46.3608,46.5684,9795.6168320414,0
+ENZL.US,D,20220520,000000,47.201,47.201,46.6455,46.8847,4797.1511946236,0
+ENZL.US,D,20220523,000000,47.2603,47.88,47.2603,47.7151,7533.6113341126,0
+ENZL.US,D,20220524,000000,47.3197,47.3682,47.0627,47.2406,2903.379149846,0
+ENZL.US,D,20220525,000000,46.8254,47.3394,46.7957,47.0033,6652.4812855008,0
+ENZL.US,D,20220526,000000,46.687,47.0528,46.687,47.0132,4953.9539013226,0
+ENZL.US,D,20220527,000000,47.2209,47.4243,47.2109,47.3284,2808.2858954608,0
+ENZL.US,D,20220531,000000,47.7348,47.982,47.4185,47.7941,8147.6709661532,0
+ENZL.US,D,20220601,000000,48.3082,48.3082,47.6261,47.8534,5683.3393950644,0
+ENZL.US,D,20220602,000000,48.1698,48.7629,48.1698,48.664,2344.9591879244,0
+ENZL.US,D,20220603,000000,48.1994,48.3922,48.1994,48.3576,3633.7762739536,0
+ENZL.US,D,20220606,000000,48.5355,48.6442,48.0369,48.061,5452.687671662,0
+ENZL.US,D,20220607,000000,47.29,47.9523,47.29,47.7941,7609.4836115476,0
+ENZL.US,D,20220608,000000,47.4976,47.6953,47.201,47.29,8274.1247618782,0
+ENZL.US,D,20220609,000000,46.99,47.053,46.46,46.57,9295,0
+ENZL.US,D,20220610,000000,46.02,46.04,45.58,45.689,3855,0
+ENZL.US,D,20220613,000000,44.51,44.62,43.86,43.86,11176,0
+ENZL.US,D,20220614,000000,43.61,43.81,42.78,43.08,14261,0
+ENZL.US,D,20220615,000000,43.25,43.71,43.01,43.55,14379,0
+ENZL.US,D,20220616,000000,43.104,43.98,43,43.59,18166,0
+ENZL.US,D,20220617,000000,43.77,43.77,43.26,43.36,4730,0
+ENZL.US,D,20220621,000000,44.35,44.62,44.26,44.34,13190,0
+ENZL.US,D,20220622,000000,43.72,44.1616,43.72,43.83,5450,0
+ENZL.US,D,20220623,000000,44.69,44.83,44.37,44.62,44730,0
+ENZL.US,D,20220624,000000,45.06,45.5,45.06,45.34,4453,0
+ENZL.US,D,20220627,000000,45.44,45.58,45.28,45.36,3175,0
+ENZL.US,D,20220628,000000,45.77,45.77,45.031,45.06,4783,0
+ENZL.US,D,20220629,000000,45.27,45.27,44.73,44.84,3043,0
+ENZL.US,D,20220630,000000,44.35,44.59,44.0971,44.47,10222,0
+ENZL.US,D,20220701,000000,44.49,44.49,43.5,44.35,16316,0
+ENZL.US,D,20220705,000000,43.95,44.36,43.501,44.36,10690,0
+ENZL.US,D,20220706,000000,44.64,45.36,44.64,45.1,8747,0
+ENZL.US,D,20220707,000000,45.5185,45.6099,45.42,45.53,4011,0
+ENZL.US,D,20220708,000000,45.43,45.7576,45.11,45.48,7848,0
+ENZL.US,D,20220711,000000,44.67,44.93,44.53,44.59,13793,0
+ENZL.US,D,20220712,000000,44.69,44.9118,44.571,44.63,3937,0
+ENZL.US,D,20220713,000000,44.54,45.29,44.54,45.05,3748,0
+ENZL.US,D,20220714,000000,44.76,45.13,44.46,44.97,9510,0
+ENZL.US,D,20220715,000000,45.35,45.42,45.19,45.22,1851,0
+ENZL.US,D,20220718,000000,45.63,45.63,45.2026,45.2026,5606,0
+ENZL.US,D,20220719,000000,45.98,46.1499,45.73,45.92,7794,0
+ENZL.US,D,20220720,000000,46.16,46.16,45.7101,45.99,2867,0
+ENZL.US,D,20220721,000000,46.04,46.66,46.04,46.615,8799,0
+ENZL.US,D,20220722,000000,46.61,46.7,46.18,46.25,4212,0
+ENZL.US,D,20220725,000000,46.33,46.4199,46.0035,46.18,11942,0
+ENZL.US,D,20220726,000000,45.78,45.83,45.39,45.44,6124,0
+ENZL.US,D,20220727,000000,45.83,46.8,45.74,46.8,65023,0
+ENZL.US,D,20220728,000000,47.27,47.685,46.8469,47.59,80528,0
+ENZL.US,D,20220729,000000,47.23,48.1,47.2,48.1,91980,0
+ENZL.US,D,20220801,000000,48.37,48.71,48.065,48.49,29157,0
+ENZL.US,D,20220802,000000,48.17,48.55,47.96,48.04,26378,0
+ENZL.US,D,20220803,000000,48.63,48.93,48.3001,48.93,28664,0
+ENZL.US,D,20220804,000000,48.9,49.478,48.9,49.24,24944,0
+ENZL.US,D,20220805,000000,48.33,48.79,48.2501,48.63,28971,0
+ENZL.US,D,20220808,000000,48.84,49.05,48.61,48.8,28786,0
+ENZL.US,D,20220809,000000,48.98,48.98,48.6201,48.87,41868,0
+ENZL.US,D,20220810,000000,49.81,50.105,49.525,49.97,51034,0
+ENZL.US,D,20220811,000000,50.19,50.27,49.76,49.76,24366,0
+ENZL.US,D,20220812,000000,49.96,50.21,49.78,50.21,11737,0
+ENZL.US,D,20220815,000000,49.62,49.95,49.47,49.85,87407,0
+ENZL.US,D,20220816,000000,49.46,49.81,49.46,49.69,16983,0
+ENZL.US,D,20220817,000000,49.2316,49.63,49.05,49.36,29484,0
+ENZL.US,D,20220818,000000,49.05,49.31,49.01,49.21,45586,0
+ENZL.US,D,20220819,000000,48.4,49.1299,47.77,47.87,325526,0
+ENZL.US,D,20220822,000000,48.31,48.63,47.81,48.05,49585,0
+ENZL.US,D,20220823,000000,47.78,48.85,47.51,47.8,147976,0
+ENZL.US,D,20220824,000000,47.58,47.9379,47.13,47.36,372927,0
+ENZL.US,D,20220825,000000,47.55,47.79,47.375,47.69,90719,0
+ENZL.US,D,20220826,000000,47.66,47.665,46.32,46.33,52837,0
+ENZL.US,D,20220829,000000,46.69,46.94,46.535,46.63,89934,0
+ENZL.US,D,20220830,000000,47.57,47.6502,46.82,46.93,28806,0
+ENZL.US,D,20220831,000000,47.2,47.2,46.66,46.66,20583,0
+ENZL.US,D,20220901,000000,46.65,46.65,46.24,46.35,28067,0
+ENZL.US,D,20220902,000000,47.33,47.45,46.75,46.87,38875,0
+ENZL.US,D,20220906,000000,46.87,46.87,46.01,46.01,21935,0
+ENZL.US,D,20220907,000000,46.01,46.66,46.01,46.58,11050,0
+ENZL.US,D,20220908,000000,46.4,46.87,46.21,46.67,21519,0
+ENZL.US,D,20220909,000000,47.64,47.95,47.64,47.88,44027,0
+ENZL.US,D,20220912,000000,48.18,48.36,48.04,48.05,13427,0
+ENZL.US,D,20220913,000000,46.84,46.95,46.05,46.1,18177,0
+ENZL.US,D,20220914,000000,46.22,46.5,46.01,46.06,46990,0
+ENZL.US,D,20220915,000000,46.05,46.36,45.695,45.84,23922,0
+ENZL.US,D,20220916,000000,45.7,46.0619,45.66,45.98,86552,0
+ENZL.US,D,20220919,000000,45.43,45.84,45.34,45.74,16815,0
+ENZL.US,D,20220920,000000,45.115,45.21,44.835,45,6913,0
+ENZL.US,D,20220921,000000,44.91,45.16,44.34,44.34,9786,0
+ENZL.US,D,20220922,000000,44.96,45.06,44.52,44.745,21985,0
+ENZL.US,D,20220923,000000,43.82,43.82,43.03,43.07,14334,0
+ENZL.US,D,20220926,000000,43.01,43.23,42.27,42.43,17977,0
+ENZL.US,D,20220927,000000,42.4,42.475,41.46,41.82,16562,0
+ENZL.US,D,20220928,000000,41.85,42.7,41.62,42.645,7492,0
+ENZL.US,D,20220929,000000,41.98,42.25,41.73,42.06,35336,0
+ENZL.US,D,20220930,000000,41.57,42,41.01,41.18,18771,0
+ENZL.US,D,20221003,000000,41.6261,42.0999,41.56,41.88,8264,0
+ENZL.US,D,20221004,000000,42.28,42.71,42.155,42.62,22757,0
+ENZL.US,D,20221005,000000,42.17,42.72,42.01,42.49,8371,0
+ENZL.US,D,20221006,000000,41.92,42.06,41.56,41.57,5526,0
+ENZL.US,D,20221007,000000,41.62,41.65,41.05,41.17,15733,0
+ENZL.US,D,20221010,000000,40.69,40.81,40.27,40.45,35066,0
+ENZL.US,D,20221011,000000,40.75,41.1774,40.506,40.53,6912,0
+ENZL.US,D,20221012,000000,40.37,40.94,40.24,40.33,6999,0
+ENZL.US,D,20221013,000000,39.58,40.95,39.5,40.81,7775,0
+ENZL.US,D,20221014,000000,40.73,40.73,39.82,39.82,12195,0
+ENZL.US,D,20221017,000000,40.82,40.9103,40.485,40.64,7987,0
+ENZL.US,D,20221018,000000,41.34,41.34,40.55,40.92,64891,0
+ENZL.US,D,20221019,000000,41.02,41.185,40.8001,40.95,10141,0
+ENZL.US,D,20221020,000000,41.09,41.42,40.75,40.86,14623,0
+ENZL.US,D,20221021,000000,40.6,41.62,40.55,41.5243,18898,0
+ENZL.US,D,20221024,000000,41.11,41.3762,41.02,41.22,6140,0
+ENZL.US,D,20221025,000000,41.45,41.99,41.44,41.86,9250,0
+ENZL.US,D,20221026,000000,42.32,42.88,42.32,42.64,15537,0
+ENZL.US,D,20221027,000000,42.87,42.98,42.66,42.68,6018,0
+ENZL.US,D,20221028,000000,42.36,43.24,42.36,43.08,14079,0
+ENZL.US,D,20221031,000000,43.48,43.63,43.38,43.61,9363,0
+ENZL.US,D,20221101,000000,44.51,44.67,43.71,43.86,26642,0
+ENZL.US,D,20221102,000000,43.98,44.34,43.23,43.23,55671,0
+ENZL.US,D,20221103,000000,42.68,43.11,42.66,42.81,11009,0
+ENZL.US,D,20221104,000000,44.29,44.74,44.102,44.61,12873,0
+ENZL.US,D,20221107,000000,44.61,44.77,44.392,44.51,4621,0
+ENZL.US,D,20221108,000000,44.09,44.61,43.97,44.35,14620,0
+ENZL.US,D,20221109,000000,43.23,43.8199,43.16,43.24,5565,0
+ENZL.US,D,20221110,000000,44.51,44.9999,44.4752,44.93,20055,0
+ENZL.US,D,20221111,000000,45.34,45.9438,45.34,45.88,5601,0
+ENZL.US,D,20221114,000000,45.22,45.42,44.93,44.93,7878,0
+ENZL.US,D,20221115,000000,46,46.18,45.67,45.83,8931,0
+ENZL.US,D,20221116,000000,46.28,46.29,45.77,45.77,45566,0
+ENZL.US,D,20221117,000000,45.57,46.04,45.44,45.97,14486,0
+ENZL.US,D,20221118,000000,46.71,46.78,46.47,46.59,8543,0
+ENZL.US,D,20221121,000000,46.55,46.65,46.33,46.46,4196,0
+ENZL.US,D,20221122,000000,46.42,46.75,46.38,46.63,14246,0
+ENZL.US,D,20221123,000000,46.5,46.8599,46.5,46.75,3472,0
+ENZL.US,D,20221125,000000,47.1,47.26,47.06,47.06,2590,0
+ENZL.US,D,20221128,000000,46.62,46.82,45.87,45.87,47757,0
+ENZL.US,D,20221129,000000,46.99,47.2699,46.9601,47,3114,0
+ENZL.US,D,20221130,000000,47.9,48.82,47.64,48.77,22130,0
+ENZL.US,D,20221201,000000,49.45,49.87,49.372,49.63,25232,0
+ENZL.US,D,20221202,000000,49.49,49.96,49.49,49.94,4105,0
+ENZL.US,D,20221205,000000,49.96,49.96,48.89,49.07,3987,0
+ENZL.US,D,20221206,000000,49.02,49.1,48.89,49.01,11061,0
+ENZL.US,D,20221207,000000,49.32,49.575,49.29,49.29,8349,0
+ENZL.US,D,20221208,000000,49.41,49.88,49.41,49.63,13268,0
+ENZL.US,D,20221209,000000,49.63,49.87,49.58,49.58,14066,0
+ENZL.US,D,20221212,000000,49.34,49.41,49.12,49.29,4943,0
+ENZL.US,D,20221213,000000,50.35,50.42,49.81,49.96,10689,0
+ENZL.US,D,20221214,000000,49.68,49.85,49.39,49.39,5100,0
+ENZL.US,D,20221215,000000,48.97,49.09,48.58,48.6,11147,0
+ENZL.US,D,20221216,000000,48.61,48.9,48.61,48.75,6125,0
+ENZL.US,D,20221219,000000,48.85,48.97,48.52,48.5896,6065,0
+ENZL.US,D,20221220,000000,48.12,48.4461,48.04,48.2,8694,0
+ENZL.US,D,20221221,000000,48.05,48.33,48.03,48.15,16524,0
+ENZL.US,D,20221222,000000,47.86,48.13,47.55,47.86,143806,0
+ENZL.US,D,20221223,000000,48.15,48.61,48.06,48.51,68736,0
+ENZL.US,D,20221227,000000,48.33,48.52,48.26,48.285,10265,0
+ENZL.US,D,20221228,000000,48.76,48.76,48.28,48.38,23031,0
+ENZL.US,D,20221229,000000,48.81,49.33,48.81,49.2062,30819,0
+ENZL.US,D,20221230,000000,48.64,48.64,48.28,48.55,41924,0
+ENZL.US,D,20230103,000000,47.23,48.1799,47.23,47.86,306928,0
+ENZL.US,D,20230104,000000,49.38,49.38,48.86,49.06,51424,0
+ENZL.US,D,20230105,000000,48.72,48.81,48.4212,48.68,34925,0
+ENZL.US,D,20230106,000000,48.78,49.77,48.3924,49.77,19090,0
+ENZL.US,D,20230109,000000,49.82,50.04,49.33,49.33,32072,0
+ENZL.US,D,20230110,000000,49.84,49.98,49.57,49.98,12430,0
+ENZL.US,D,20230111,000000,49.58,49.8,49.33,49.79,51526,0
+ENZL.US,D,20230112,000000,49.73,50.2,49.1601,49.72,28986,0
+ENZL.US,D,20230113,000000,49.68,50.54,49.68,50.53,12313,0
+ENZL.US,D,20230117,000000,51.09,51.34,50.79,51.28,30136,0
+ENZL.US,D,20230118,000000,52.03,52.09,51.13,51.21,16481,0
+ENZL.US,D,20230119,000000,50.68,50.97,50.39,50.96,11504,0
+ENZL.US,D,20230120,000000,51.46,52.34,51.46,51.98,34325,0
+ENZL.US,D,20230123,000000,51.58,51.95,51.28,51.88,18500,0
+ENZL.US,D,20230124,000000,51.7,51.925,51.3901,51.89,19242,0
+ENZL.US,D,20230125,000000,51.78,52.19,51.38,52.115,20444,0
+ENZL.US,D,20230126,000000,52.32,52.54,51.8356,52.53,17969,0
+ENZL.US,D,20230127,000000,52.18,52.4,52.04,52.23,10791,0
+ENZL.US,D,20230130,000000,52.18,52.37,52.0602,52.09,14531,0
+ENZL.US,D,20230131,000000,52.01,52.24,51.894,52.125,70583,0
+ENZL.US,D,20230201,000000,52.35,53,52.086,52.72,13344,0
+ENZL.US,D,20230202,000000,53.35,53.35,52.9,53.09,15075,0
+ENZL.US,D,20230203,000000,52.26,52.55,51.88,51.9,18523,0
+ENZL.US,D,20230206,000000,51.36,51.69,51.1101,51.595,30388,0
+ENZL.US,D,20230207,000000,51.1,51.7199,50.885,51.62,117703,0
+ENZL.US,D,20230208,000000,51.7,51.75,51.44,51.73,130374,0
+ENZL.US,D,20230209,000000,52.08,52.08,51.35,51.4,27576,0
+ENZL.US,D,20230210,000000,51.62,51.62,51.17,51.54,35726,0
+ENZL.US,D,20230213,000000,51.35,51.73,51.35,51.44,32616,0
+ENZL.US,D,20230214,000000,51.02,51.5065,50.77,51.14,15146,0
+ENZL.US,D,20230215,000000,50.69,51.377,50.41,51.3,155657,0
+ENZL.US,D,20230216,000000,51,51.32,50.91,51.09,11393,0
+ENZL.US,D,20230217,000000,50.83,51.19,50.74,51,70820,0
+ENZL.US,D,20230221,000000,49.44,49.44,49.001,49.29,128295,0
+ENZL.US,D,20230222,000000,49.3045,49.65,49.24,49.54,134132,0
+ENZL.US,D,20230223,000000,50.11,50.1899,49.445,49.8,137251,0
+ENZL.US,D,20230224,000000,48.98,49.1399,48.2001,48.33,611830,0
+ENZL.US,D,20230227,000000,48.65,48.89,48.3001,48.46,205642,0
+ENZL.US,D,20230228,000000,48.87,49.14,48.71,48.95,88343,0
+ENZL.US,D,20230301,000000,49.37,49.7,49.21,49.53,233982,0
+ENZL.US,D,20230302,000000,49.23,49.65,49.23,49.54,29507,0
+ENZL.US,D,20230303,000000,49.5,49.75,49.26,49.75,22602,0
+ENZL.US,D,20230306,000000,49.26,49.39,49.07,49.11,20747,0
+ENZL.US,D,20230307,000000,49.18,49.2506,48.25,48.43,13697,0
+ENZL.US,D,20230308,000000,48.6,48.6,48.3309,48.35,2345,0
+ENZL.US,D,20230309,000000,48.28,48.46,47.72,47.72,83167,0
+ENZL.US,D,20230310,000000,48.12,48.26,47.512,47.82,31014,0
+ENZL.US,D,20230313,000000,47.58,48.15,47.57,47.88,54336,0
+ENZL.US,D,20230314,000000,48.31,48.72,48.23,48.72,23666,0
+ENZL.US,D,20230315,000000,47.51,47.64,47.14,47.52,57007,0
+ENZL.US,D,20230316,000000,47.86,48.44,47.79,48.44,4587,0
+ENZL.US,D,20230317,000000,48.72,48.88,48.5801,48.84,8360,0
+ENZL.US,D,20230320,000000,48.71,48.71,48.47,48.47,14447,0
+ENZL.US,D,20230321,000000,48.13,48.13,47.75,47.9,11270,0
+ENZL.US,D,20230322,000000,48.14,48.64,48.14,48.17,7499,0
+ENZL.US,D,20230323,000000,48.72,48.97,48.41,48.57,6533,0
+ENZL.US,D,20230324,000000,48.025,48.31,48,48.21,7957,0
+ENZL.US,D,20230327,000000,48.41,48.44,48.26,48.29,15143,0
+ENZL.US,D,20230328,000000,49.05,49.2,49.04,49.2,4241,0
+ENZL.US,D,20230329,000000,49.2,49.3299,49.04,49.17,7942,0
+ENZL.US,D,20230330,000000,50,50.3177,49.985,50.22,16226,0
+ENZL.US,D,20230331,000000,50.03,50.1,49.89,49.93,56590,0
+ENZL.US,D,20230403,000000,49.78,50.12,49.51,49.94,181506,0
+ENZL.US,D,20230404,000000,50.16,50.27,50.06,50.27,6036,0
+ENZL.US,D,20230405,000000,50.32,50.368,50.06,50.36,24665,0
+ENZL.US,D,20230406,000000,50,50.0739,49.87,49.88,20058,0
+ENZL.US,D,20230410,000000,49.52,49.9,49.52,49.76,11009,0
+ENZL.US,D,20230411,000000,49.59,49.63,49.35,49.6,15502,0
+ENZL.US,D,20230412,000000,49.85,49.9358,49.54,49.6652,4475,0
+ENZL.US,D,20230413,000000,50.17,50.64,50.17,50.53,8066,0
+ENZL.US,D,20230414,000000,49.9,49.95,49.2301,49.31,5515,0
+ENZL.US,D,20230417,000000,49.34,49.39,48.96,49.39,7802,0
+ENZL.US,D,20230418,000000,49.43,49.54,49.3501,49.455,12639,0
+ENZL.US,D,20230419,000000,49.39,49.47,49.25,49.47,1855,0
+ENZL.US,D,20230420,000000,49.04,49.2154,48.82,48.82,19869,0
+ENZL.US,D,20230421,000000,49.04,49.06,48.85,49,27285,0
+ENZL.US,D,20230424,000000,49.435,49.67,49.435,49.67,1873,0
+ENZL.US,D,20230425,000000,49.57,49.57,49.082,49.26,2264,0
+ENZL.US,D,20230426,000000,49.12,49.12,48.73,48.83,4602,0
+ENZL.US,D,20230427,000000,49.0853,49.406,49.0853,49.23,3154,0
+ENZL.US,D,20230428,000000,49.6,50.05,49.6,49.92,10847,0
+ENZL.US,D,20230501,000000,49.81,50.02,49.63,49.7459,124703,0
+ENZL.US,D,20230502,000000,49.91,49.91,49.52,49.85,32090,0
+ENZL.US,D,20230503,000000,49.88,50,49.7,49.72,2271,0
+ENZL.US,D,20230504,000000,50.15,50.46,50.09,50.29,6753,0
+ENZL.US,D,20230505,000000,50.25,50.6465,50.19,50.51,4531,0
+ENZL.US,D,20230508,000000,50.91,50.91,50.58,50.82,2530,0
+ENZL.US,D,20230509,000000,50.365,50.49,50.2917,50.46,3700,0
+ENZL.US,D,20230510,000000,51.16,51.16,50.72,51.11,2986,0
+ENZL.US,D,20230511,000000,50.48,50.63,50.15,50.53,167344,0
+ENZL.US,D,20230512,000000,50.45,50.46,49.72,49.99,3046,0
+ENZL.US,D,20230515,000000,50.02,50.18,50.02,50.18,1530,0
+ENZL.US,D,20230516,000000,50.38,50.38,50.08,50.08,2351,0
+ENZL.US,D,20230517,000000,50.5197,50.74,50.3252,50.675,5894,0
+ENZL.US,D,20230518,000000,50.38,50.61,50.17,50.48,3022,0
+ENZL.US,D,20230519,000000,51.22,51.3,50.91,50.91,30992,0
+ENZL.US,D,20230522,000000,50.72,50.82,50.6013,50.64,2930,0
+ENZL.US,D,20230523,000000,50.18,50.18,49.88,49.88,1292,0
+ENZL.US,D,20230524,000000,49.44,49.53,48.58,48.85,22046,0
+ENZL.US,D,20230525,000000,48.84,48.8999,48.72,48.72,4994,0
+ENZL.US,D,20230526,000000,48.41,48.5407,48.27,48.38,2710,0
+ENZL.US,D,20230530,000000,48.42,48.42,48.05,48.29,2340,0
+ENZL.US,D,20230531,000000,47.68,47.839,47.32,47.68,12864,0
+ENZL.US,D,20230601,000000,48.16,48.88,48.16,48.78,18815,0
+ENZL.US,D,20230602,000000,48.86,49.05,48.6401,48.85,72011,0
+ENZL.US,D,20230605,000000,48.74,48.93,48.4801,48.49,7905,0
+ENZL.US,D,20230606,000000,48.45,48.6,48.301,48.48,4360,0
+ENZL.US,D,20230607,000000,47.27,47.42,47.25,47.25,2265,0
+ENZL.US,D,20230608,000000,47.47,47.83,47.395,47.83,1487,0
+ENZL.US,D,20230609,000000,47.83,47.83,47.34,47.6077,8830,0
+ENZL.US,D,20230612,000000,47.53,47.64,47.3541,47.64,3608,0
+ENZL.US,D,20230613,000000,48.01,48.17,47.872,48.07,217846,0
+ENZL.US,D,20230614,000000,48.26,48.5199,48.26,48.41,3951,0
+ENZL.US,D,20230615,000000,48.44,48.84,48.27,48.65,128593,0
+ENZL.US,D,20230616,000000,48.89,49.03,48.74,48.86,5030,0
+ENZL.US,D,20230620,000000,48.33,48.38,48,48.07,7031,0
+ENZL.US,D,20230621,000000,48.14,48.54,48.14,48.435,11828,0
+ENZL.US,D,20230622,000000,48.03,48.14,48.001,48.04,2030,0
+ENZL.US,D,20230623,000000,47.85,48.0299,47.622,47.98,8054,0
+ENZL.US,D,20230626,000000,47.68,47.75,47.362,47.47,25008,0
+ENZL.US,D,20230627,000000,47.66,48.17,47.66,47.85,26964,0
+ENZL.US,D,20230628,000000,47.53,47.6319,47.405,47.46,5030,0
+ENZL.US,D,20230629,000000,47.67,47.94,47.63,47.94,3601,0
+ENZL.US,D,20230630,000000,48.27,49.01,48.27,48.98,14632,0
+ENZL.US,D,20230703,000000,48.98,49.08,48.9216,49.08,3600,0
+ENZL.US,D,20230705,000000,49.45,49.555,49.2801,49.39,336478,0
+ENZL.US,D,20230706,000000,49.0693,49.0693,48.29,48.66,43693,0
+ENZL.US,D,20230707,000000,49,49.64,49,49.53,7911,0
+ENZL.US,D,20230710,000000,48.98,49.31,48.98,49.31,6252,0
+ENZL.US,D,20230711,000000,48.89,49.24,48.82,49.03,6295,0
+ENZL.US,D,20230712,000000,50.065,50.11,49.91,50.015,3198,0
+ENZL.US,D,20230713,000000,50.97,51.29,50.9587,51.29,22078,0
+ENZL.US,D,20230714,000000,51.29,51.29,50.9,50.92,18288,0
+ENZL.US,D,20230717,000000,50.12,50.4099,49.99,50.4,11218,0
+ENZL.US,D,20230718,000000,49.66,49.961,49.66,49.95,8881,0
+ENZL.US,D,20230719,000000,49.66,49.84,49.47,49.75,9897,0
+ENZL.US,D,20230720,000000,49.53,49.5546,49.36,49.36,2913,0
+ENZL.US,D,20230721,000000,49.22,49.47,48.88,49.11,5921,0
+ENZL.US,D,20230724,000000,49.31,49.55,49.26,49.4,6169,0
+ENZL.US,D,20230725,000000,49.26,49.51,49.13,49.34,7935,0
+ENZL.US,D,20230726,000000,49.3361,49.51,49.2639,49.51,2718,0
+ENZL.US,D,20230727,000000,49.67,49.67,48.86,48.86,5222,0
+ENZL.US,D,20230728,000000,49.0641,49.4042,49.0641,49.1,1879,0
+ENZL.US,D,20230731,000000,49.82,50.15,49.82,50,12811,0
+ENZL.US,D,20230801,000000,48.98,49.09,48.8298,48.94,12968,0
+ENZL.US,D,20230802,000000,48.54,48.54,48.3,48.38,2455,0
+ENZL.US,D,20230803,000000,48.29,48.4761,48.29,48.42,8973,0
+ENZL.US,D,20230804,000000,48.46,48.9999,48.29,48.32,8689,0
+ENZL.US,D,20230807,000000,48.69,48.69,48.44,48.65,4602,0
+ENZL.US,D,20230808,000000,47.8,47.92,47.5601,47.92,2836,0
+ENZL.US,D,20230809,000000,47.8,47.8694,47.4401,47.75,7012,0
+ENZL.US,D,20230810,000000,48.09,48.09,47.24,47.41,6906,0
+ENZL.US,D,20230811,000000,47.135,47.25,46.93,47.1,10838,0
+ENZL.US,D,20230814,000000,46.77,47.05,46.77,47,5897,0
+ENZL.US,D,20230815,000000,46.81,46.81,46.35,46.6,5735,0
+ENZL.US,D,20230816,000000,46.25,46.55,45.82,46.07,218116,0
+ENZL.US,D,20230817,000000,46.01,46.01,45.51,45.63,3713,0
+ENZL.US,D,20230818,000000,45.42,45.5989,45.2671,45.44,9170,0
+ENZL.US,D,20230821,000000,44.91,45.1799,44.47,44.97,7493,0
+ENZL.US,D,20230822,000000,45.1301,45.3999,45.0701,45.29,6793,0
+ENZL.US,D,20230823,000000,45.8,45.95,45.78,45.78,2309,0
+ENZL.US,D,20230824,000000,45.07,45.07,44.8001,44.81,3660,0
+ENZL.US,D,20230825,000000,45.05,45.06,44.76,44.91,2122,0
+ENZL.US,D,20230828,000000,44.99,45.18,44.9655,44.97,11181,0
+ENZL.US,D,20230829,000000,44.88,45.87,44.88,45.69,3249,0
+ENZL.US,D,20230830,000000,45.76,45.76,45.2601,45.3,3189,0
+ENZL.US,D,20230831,000000,45.2763,45.419,45.25,45.26,7530,0
+ENZL.US,D,20230901,000000,45.41,45.5,45.2601,45.5,3527,0
+ENZL.US,D,20230905,000000,45.04,45.04,44.78,44.8,8615,0
+ENZL.US,D,20230906,000000,44.27,44.9278,44.27,44.63,8171,0
+ENZL.US,D,20230907,000000,44.69,44.7201,44.5131,44.7,2352,0
+ENZL.US,D,20230908,000000,44.3,44.46,44.13,44.17,19864,0
+ENZL.US,D,20230911,000000,44.5,44.58,44.37,44.48,6470,0
+ENZL.US,D,20230912,000000,44.165,44.2,44.01,44.01,2254,0
+ENZL.US,D,20230913,000000,44.355,44.45,44.28,44.4,3726,0
+ENZL.US,D,20230914,000000,44.43,44.6261,44.42,44.51,3975,0
+ENZL.US,D,20230915,000000,44.35,44.41,44.01,44.09,5790,0
+ENZL.US,D,20230918,000000,44.53,44.74,44.5,44.51,30085,0
+ENZL.US,D,20230919,000000,44.69,44.7,44.53,44.57,5310,0
+ENZL.US,D,20230920,000000,44.9,45.18,44.44,44.62,7889,0
+ENZL.US,D,20230921,000000,44.35,44.4,44.06,44.19,2399,0
+ENZL.US,D,20230922,000000,44.88,44.88,44.42,44.64,9170,0
+ENZL.US,D,20230925,000000,44.63,44.88,44.55,44.88,11963,0
+ENZL.US,D,20230926,000000,44.65,44.65,44.28,44.44,2734,0
+ENZL.US,D,20230927,000000,44.5,44.53,44.02,44.22,16274,0
+ENZL.US,D,20230928,000000,44.01,44.15,43.87,44.12,61783,0
+ENZL.US,D,20230929,000000,44.98,44.99,44.29,44.29,5980,0
+ENZL.US,D,20231002,000000,44.24,44.24,43.64,43.82,332949,0
+ENZL.US,D,20231003,000000,43.67,43.67,43.24,43.43,31185,0
+ENZL.US,D,20231004,000000,43.91,44.05,43.69,43.89,1843,0
+ENZL.US,D,20231005,000000,44.37,44.66,44.31,44.65,3534,0
+ENZL.US,D,20231006,000000,44.27,45.1,44.27,45.03,13057,0
+ENZL.US,D,20231009,000000,44.36,44.84,44.36,44.83,1978,0
+ENZL.US,D,20231010,000000,44.86,45.29,44.86,45.22,3344,0
+ENZL.US,D,20231011,000000,45.21,45.28,44.92,45.04,3026,0
+ENZL.US,D,20231012,000000,44.5,44.5,43.79,43.79,5463,0
+ENZL.US,D,20231013,000000,43.58,43.58,43.42,43.46,4142,0
+ENZL.US,D,20231016,000000,43.63,43.89,43.63,43.77,5983,0
+ENZL.US,D,20231017,000000,43.26,43.65,43.26,43.65,4268,0
+ENZL.US,D,20231018,000000,43.34,43.34,43.03,43.03,2380,0
+ENZL.US,D,20231019,000000,42.9,43.1,42.83,42.83,3381,0
+ENZL.US,D,20231020,000000,42.19,42.21,41.91,41.91,4778,0
+ENZL.US,D,20231023,000000,41.89,42.27,41.89,42.04,5643,0
+ENZL.US,D,20231024,000000,42.29,42.39,42.14,42.27,11005,0
+ENZL.US,D,20231025,000000,41.94,42.0289,41.61,41.61,5608,0
+ENZL.US,D,20231026,000000,41.8584,41.8584,41.51,41.51,3400,0
+ENZL.US,D,20231027,000000,41.38,41.43,41.0301,41.04,3888,0
+ENZL.US,D,20231030,000000,41.7866,41.88,41.52,41.82,18355,0
+ENZL.US,D,20231031,000000,41.75,41.8,41.6,41.64,5263,0
+ENZL.US,D,20231101,000000,42.07,42.48,42.07,42.48,4943,0
+ENZL.US,D,20231102,000000,43.38,43.7,43.38,43.7,33740,0
+ENZL.US,D,20231103,000000,44.24,44.33,44.15,44.31,3324,0
+ENZL.US,D,20231106,000000,44.67,44.74,44.5,44.5,5556,0
+ENZL.US,D,20231107,000000,44.17,44.38,44.15,44.24,3117,0
+ENZL.US,D,20231108,000000,44.32,44.33,43.97,43.97,2321,0
+ENZL.US,D,20231109,000000,44.26,44.3,43.73,43.73,4855,0
+ENZL.US,D,20231110,000000,43.6,43.74,43.58,43.7,3904,0
+ENZL.US,D,20231113,000000,43.34,43.52,43.15,43.15,45983,0
+ENZL.US,D,20231114,000000,44.31,44.94,44.28,44.87,15551,0
+ENZL.US,D,20231115,000000,45.19,45.25,44.91,45.13,5887,0
+ENZL.US,D,20231116,000000,44.6817,44.72,44.21,44.24,4936,0
+ENZL.US,D,20231117,000000,44.19,44.498,44.19,44.32,3809,0
+ENZL.US,D,20231120,000000,44.71,45.46,44.7,45.07,22960,0
+ENZL.US,D,20231121,000000,45.27,45.27,44.49,44.71,6676,0
+ENZL.US,D,20231122,000000,44.19,44.34,44.15,44.25,5403,0
+ENZL.US,D,20231124,000000,44.77,45.235,44.77,45.03,4226,0
+ENZL.US,D,20231127,000000,45.02,45.1509,44.89,45.1,9156,0
+ENZL.US,D,20231128,000000,45.52,45.7711,45.49,45.69,35184,0
+ENZL.US,D,20231129,000000,46.16,46.39,45.77,46.12,34728,0
+ENZL.US,D,20231130,000000,46.5,46.55,45.95,46.485,13774,0
+ENZL.US,D,20231201,000000,46.65,47.315,46.65,47.21,4122,0
+ENZL.US,D,20231204,000000,46.2,46.35,46.2,46.22,2465,0
+ENZL.US,D,20231205,000000,45.97,46.2,45.97,46,4395,0
+ENZL.US,D,20231206,000000,46.97,46.97,46.35,46.39,5078,0
+ENZL.US,D,20231207,000000,46.87,47.17,46.8201,47.09,7119,0
+ENZL.US,D,20231208,000000,46.93,47.12,46.71,46.84,5982,0
+ENZL.US,D,20231211,000000,46.68,46.7773,46.53,46.59,7279,0
+ENZL.US,D,20231212,000000,46.03,46.37,46.03,46.3,29288,0
+ENZL.US,D,20231213,000000,47.07,47.96,46.93,47.87,7892,0
+ENZL.US,D,20231214,000000,48.08,48.4,47.82,48.04,8873,0
+ENZL.US,D,20231215,000000,47.49,47.72,47.33,47.33,3800,0
+ENZL.US,D,20231218,000000,48.06,48.06,47.785,47.785,2982,0
+ENZL.US,D,20231219,000000,48.42,48.7,48.41,48.67,22650,0
+ENZL.US,D,20231220,000000,47.57,47.85,47.13,47.13,8118,0
+ENZL.US,D,20231221,000000,47.54,47.78,47.52,47.73,2966,0
+ENZL.US,D,20231222,000000,47.89,47.99,47.59,47.685,6462,0
+ENZL.US,D,20231226,000000,47.78,48.17,47.77,47.92,4671,0
+ENZL.US,D,20231227,000000,48.15,48.34,48.0808,48.24,5064,0
+ENZL.US,D,20231228,000000,48.45,48.85,48.39,48.56,7072,0
+ENZL.US,D,20231229,000000,48.5,48.69,48.4891,48.495,2920,0
+ENZL.US,D,20240102,000000,48.06,48.2,47.76,47.76,4730,0
+ENZL.US,D,20240103,000000,47.42,47.54,47.22,47.22,4475,0
+ENZL.US,D,20240104,000000,47.51,47.6856,47.48,47.48,2174,0
+ENZL.US,D,20240105,000000,48.11,48.11,47.57,47.73,1410,0
+ENZL.US,D,20240108,000000,47.5,48,47.5,48,3921,0
+ENZL.US,D,20240109,000000,47.9,48.01,47.78,48.01,950,0
+ENZL.US,D,20240110,000000,47.67,47.81,47.67,47.76,10220,0
+ENZL.US,D,20240111,000000,47.76,47.9,47.34,47.84,2199,0
+ENZL.US,D,20240112,000000,48.27,48.5099,48.01,48.12,4945,0
+ENZL.US,D,20240116,000000,46.95,47.11,46.7,46.72,26111,0
+ENZL.US,D,20240117,000000,46.21,46.61,46.21,46.49,4759,0
+ENZL.US,D,20240118,000000,46.48,46.48,46.2,46.43,2278,0
+ENZL.US,D,20240119,000000,46.02,46.34,45.98,46.18,8476,0
+ENZL.US,D,20240122,000000,46.05,46.06,45.81,45.84,3550,0
+ENZL.US,D,20240123,000000,46.22,46.4,46,46.32,3012,0
+ENZL.US,D,20240124,000000,47.45,47.45,46.85,46.85,9291,0
+ENZL.US,D,20240125,000000,46.94,47.005,46.78,46.88,5049,0
+ENZL.US,D,20240126,000000,46.84,47.14,46.8301,46.9,5958,0
+ENZL.US,D,20240129,000000,46.89,47.27,46.87,47.22,7097,0
+ENZL.US,D,20240130,000000,46.785,46.95,46.52,46.95,4066,0
+ENZL.US,D,20240131,000000,47.02,47.02,46.05,46.05,18384,0
+ENZL.US,D,20240201,000000,46.57,47.03,46.57,46.93,58167,0
+ENZL.US,D,20240202,000000,46.36,46.62,46.06,46.29,10730,0
+ENZL.US,D,20240205,000000,46.14,46.43,46.14,46.18,4721,0
+ENZL.US,D,20240206,000000,46.37,46.8,46.37,46.72,3821,0
+ENZL.US,D,20240207,000000,46.9601,46.985,46.83,46.87,2531,0
+ENZL.US,D,20240208,000000,46.36,46.36,46.12,46.18,4773,0
+ENZL.US,D,20240209,000000,46.36,46.69,46.2633,46.55,4138,0
+ENZL.US,D,20240212,000000,45.91,46.1,45.8,46,3947,0
+ENZL.US,D,20240213,000000,44.96,45.04,44.19,44.52,16799,0
+ENZL.US,D,20240214,000000,45.032,45.1284,44.58,44.75,161095,0
+ENZL.US,D,20240215,000000,45.23,45.42,45.15,45.15,108597,0
+ENZL.US,D,20240216,000000,45.572,45.63,45.572,45.63,1646,0
+ENZL.US,D,20240220,000000,44.97,45,44.582,44.59,9305,0
+ENZL.US,D,20240221,000000,44.86,44.86,44.5,44.65,4921,0
+ENZL.US,D,20240222,000000,45.37,45.7399,45.31,45.55,5304,0
+ENZL.US,D,20240223,000000,45.67,45.88,45.65,45.88,2978,0
+ENZL.US,D,20240226,000000,45.63,45.67,45.522,45.64,2251,0
+ENZL.US,D,20240227,000000,45.5,45.63,45.3974,45.63,983,0
+ENZL.US,D,20240228,000000,45.03,45.3018,45.03,45.25,1954,0
+ENZL.US,D,20240229,000000,45.25,45.3,45.04,45.04,3204,0
+ENZL.US,D,20240301,000000,45.28,45.57,45.08,45.57,4123,0
+ENZL.US,D,20240304,000000,45.2,45.31,45.08,45.08,3831,0
+ENZL.US,D,20240305,000000,45.18,45.26,45.02,45.02,3509,0
+ENZL.US,D,20240306,000000,45.61,45.85,45.54,45.54,1694,0
+ENZL.US,D,20240307,000000,46.1,46.33,46.03,46.09,14020,0
+ENZL.US,D,20240308,000000,46.29,46.29,45.955,46.2,6460,0
+ENZL.US,D,20240311,000000,45.92,46.005,45.83,46.005,5971,0
+ENZL.US,D,20240312,000000,45.79,45.93,45.6706,45.87,3263,0
+ENZL.US,D,20240313,000000,45.9,45.9,45.47,45.77,363053,0
+ENZL.US,D,20240314,000000,45.42,45.45,45.36,45.45,4320,0
+ENZL.US,D,20240315,000000,45.17,45.17,44.87,45.1,5194,0
+ENZL.US,D,20240318,000000,45.16,45.16,44.83,44.98,3910,0
+ENZL.US,D,20240319,000000,44.96,45,44.94,45,2944,0
+ENZL.US,D,20240320,000000,44.71,45.49,44.71,45.49,1910,0
+ENZL.US,D,20240321,000000,45.0617,45.15,45.0617,45.1,765,0
+ENZL.US,D,20240322,000000,45.48,45.54,45.29,45.29,6046,0
+ENZL.US,D,20240325,000000,45.66,45.88,45.64,45.64,1778,0
+ENZL.US,D,20240326,000000,45.71,45.85,45.53,45.53,2022,0
+ENZL.US,D,20240327,000000,45.6,45.6,45.6,45.6,244,0
+ENZL.US,D,20240328,000000,45.36,45.555,45.36,45.49,3644,0
+ENZL.US,D,20240401,000000,45.5,45.5,45.06,45.07,6126,0
+ENZL.US,D,20240402,000000,45.37,45.58,45.19,45.45,9388,0
+ENZL.US,D,20240403,000000,45.25,45.45,45.18,45.45,4419,0
+ENZL.US,D,20240404,000000,45.73,45.87,45.2924,45.2924,2635,0
+ENZL.US,D,20240405,000000,45.43,45.69,45.43,45.69,3777,0
+ENZL.US,D,20240408,000000,45.55,45.58,45.37,45.41,2735,0
+ENZL.US,D,20240409,000000,45.61,45.61,45.38,45.5904,6887,0
+ENZL.US,D,20240410,000000,45.39,45.39,44.9728,45.07,12507,0
+ENZL.US,D,20240411,000000,44.94,45.35,44.93,45.35,1802,0
+ENZL.US,D,20240412,000000,44.74,44.74,44.515,44.63,2078,0
+ENZL.US,D,20240415,000000,44.92,44.93,44.3,44.3,3295,0
+ENZL.US,D,20240416,000000,44.06,44.14,43.91,43.97,1852,0
+ENZL.US,D,20240417,000000,44.425,44.66,44.37,44.66,775,0
+ENZL.US,D,20240418,000000,44.17,44.17,44,44,407,0
+ENZL.US,D,20240419,000000,44.1,44.1542,44.0935,44.1542,2148,0
+ENZL.US,D,20240422,000000,44.14,44.595,44.14,44.33,2663,0
+ENZL.US,D,20240423,000000,43.99,44.35,43.86,44.04,36310,0
+ENZL.US,D,20240424,000000,44.63,44.64,44.45,44.64,668,0
+ENZL.US,D,20240425,000000,44.04,44.57,43.94,44.55,6068,0
+ENZL.US,D,20240426,000000,44.38,44.4,44.22,44.27,2719,0
+ENZL.US,D,20240429,000000,44.99,45.32,44.9,45.32,5971,0
+ENZL.US,D,20240430,000000,44.78,44.78,44.3,44.3,8911,0
+ENZL.US,D,20240501,000000,44.24,44.67,43.88,44.06,4583,0
+ENZL.US,D,20240502,000000,44.44,45.02,44.44,44.72,3833,0
+ENZL.US,D,20240503,000000,45.7,45.9085,45.58,45.75,1018,0
+ENZL.US,D,20240506,000000,45.43,45.61,45.3001,45.48,16350,0
+ENZL.US,D,20240507,000000,45.38,45.38,45.28,45.28,5261,0
+ENZL.US,D,20240508,000000,44.93,45.38,44.93,45.07,2010,0
+ENZL.US,D,20240509,000000,45.04,45.3068,45.04,45.28,1878,0
+ENZL.US,D,20240510,000000,45.48,45.48,45.11,45.28,2974,0
+ENZL.US,D,20240513,000000,44.83,44.85,44.62,44.85,2303,0
+ENZL.US,D,20240514,000000,44.85,44.95,44.74,44.91,1601,0
+ENZL.US,D,20240515,000000,44.68,45.498,44.68,45.4,24675,0
+ENZL.US,D,20240516,000000,45.54,45.6975,45.51,45.54,2634,0
+ENZL.US,D,20240517,000000,45.51,45.89,45.51,45.89,3993,0
+ENZL.US,D,20240520,000000,45.41,45.5,45.18,45.19,9469,0
+ENZL.US,D,20240521,000000,45.09,45.3,45,45.3,6413,0
+ENZL.US,D,20240522,000000,45.16,45.3441,44.605,44.84,10523,0
+ENZL.US,D,20240523,000000,45.7,45.7,45.03,45.14,5284,0
+ENZL.US,D,20240524,000000,45.58,45.7,45.52,45.7,4109,0
+ENZL.US,D,20240528,000000,45.12,45.12,44.65,44.65,6122,0
+ENZL.US,D,20240529,000000,45.04,45.15,44.8801,44.92,7504,0
+ENZL.US,D,20240530,000000,44.82,45.2,44.71,44.92,8147,0
+ENZL.US,D,20240531,000000,46.38,46.65,46.09,46.65,15866,0
+ENZL.US,D,20240603,000000,46.5,46.684,46.32,46.41,12666,0
+ENZL.US,D,20240604,000000,46.35,46.5,46.3096,46.5,3474,0
+ENZL.US,D,20240605,000000,47.63,47.84,47.39,47.825,5014,0
+ENZL.US,D,20240606,000000,47.07,47.385,47.0601,47.3,16111,0
+ENZL.US,D,20240607,000000,46.49,46.49,45.7,45.87,18356,0
+ENZL.US,D,20240610,000000,45.45,46.08,45.45,45.985,20094,0
+ENZL.US,D,20240611,000000,45.24,45.51,45.05,45.51,5086,0
+ENZL.US,D,20240612,000000,46.39,46.46,46.18,46.3,2844,0
+ENZL.US,D,20240613,000000,45.86,46.04,45.84,46.04,2407,0
+ENZL.US,D,20240614,000000,45.51,45.87,45.36,45.7031,3863,0
+ENZL.US,D,20240617,000000,45.23,45.285,44.9,45.01,10009,0
+ENZL.US,D,20240618,000000,45.49,46.01,45.49,46.01,4319,0
+ENZL.US,D,20240620,000000,45.72,45.84,45.5201,45.63,2359,0
+ENZL.US,D,20240621,000000,45.38,45.62,45.38,45.62,2274,0
+ENZL.US,D,20240624,000000,45.28,45.62,45.18,45.38,4356,0
+ENZL.US,D,20240625,000000,45.37,45.649,45.1915,45.5095,4676,0
+ENZL.US,D,20240626,000000,45.3,45.37,45.18,45.37,3217,0
+ENZL.US,D,20240627,000000,45.37,45.51,45.26,45.3502,1980,0
+ENZL.US,D,20240628,000000,45.37,45.54,45.31,45.46,4211,0
+ENZL.US,D,20240701,000000,45.37,45.37,45.12,45.12,3997,0
+ENZL.US,D,20240702,000000,45,45.2,45,45.18,3753,0
+ENZL.US,D,20240703,000000,45.23,45.65,45.23,45.55,2462,0
+ENZL.US,D,20240705,000000,45.45,45.54,45.2424,45.54,3604,0
+ENZL.US,D,20240708,000000,45.34,45.34,45.06,45.06,2169,0
+ENZL.US,D,20240709,000000,45.38,45.48,45.19,45.41,2794,0
+ENZL.US,D,20240710,000000,45.87,46.08,45.85,46.04,8454,0
+ENZL.US,D,20240711,000000,46.27,46.51,46.2,46.22,3614,0
+ENZL.US,D,20240712,000000,46.98,46.995,46.85,46.88,1789,0
+ENZL.US,D,20240715,000000,46.71,46.7699,46.45,46.58,3055,0
+ENZL.US,D,20240716,000000,46.3349,46.75,46.33,46.75,1234,0
+ENZL.US,D,20240717,000000,46.96,46.96,46.62,46.62,7434,0
+ENZL.US,D,20240718,000000,46.87,46.965,46.34,46.43,23500,0
+ENZL.US,D,20240719,000000,46.21,46.29,46.08,46.18,1745,0
+ENZL.US,D,20240722,000000,46.47,46.69,46.36,46.51,4076,0
+ENZL.US,D,20240723,000000,46.57,46.97,46.42,46.61,6029,0
+ENZL.US,D,20240724,000000,47,47,46.2,46.36,2650,0
+ENZL.US,D,20240725,000000,45.83,46.21,45.83,46.05,3280,0
+ENZL.US,D,20240726,000000,45.92,46.04,45.7,45.7,3981,0
+ENZL.US,D,20240729,000000,45.1033,45.16,45,45.06,3962,0
+ENZL.US,D,20240730,000000,45.82,45.96,45.65,45.92,6900,0
+ENZL.US,D,20240731,000000,46.28,46.45,46.19,46.35,11259,0
+ENZL.US,D,20240801,000000,46.28,46.28,45.64,45.83,9214,0
+ENZL.US,D,20240802,000000,46.34,46.34,45.74,46.08,5380,0
+ENZL.US,D,20240805,000000,45.01,45.23,44.94,44.95,10991,0
+ENZL.US,D,20240806,000000,45.08,45.88,45.01,45.44,7283,0
+ENZL.US,D,20240807,000000,46.55,46.55,46.075,46.08,1670,0
+ENZL.US,D,20240808,000000,46.18,46.69,46.18,46.52,3186,0
+ENZL.US,D,20240809,000000,46.3,46.3,46.25,46.28,1773,0
+ENZL.US,D,20240812,000000,46.19,46.355,46.06,46.2525,3463,0
+ENZL.US,D,20240813,000000,46.69,47.07,46.51,47.07,4279,0
+ENZL.US,D,20240814,000000,47.1701,47.34,47.1701,47.2131,811,0
+ENZL.US,D,20240815,000000,47.72,47.994,47.7,47.9,3958,0
+ENZL.US,D,20240816,000000,48.12,48.2,48,48.12,1239,0
+ENZL.US,D,20240819,000000,48.38,48.74,48.29,48.6914,5620,0
+ENZL.US,D,20240820,000000,48.59,48.6,48.45,48.6,4519,0
+ENZL.US,D,20240821,000000,48.37,48.6005,48.29,48.37,3059,0
+ENZL.US,D,20240822,000000,48.11,48.11,47.79,47.89,1324,0
+ENZL.US,D,20240823,000000,49,49.45,48.71,49.45,7884,0
+ENZL.US,D,20240826,000000,49.6,49.7,49.48,49.48,2058,0
+ENZL.US,D,20240827,000000,49.16,49.49,49.16,49.25,6664,0
+ENZL.US,D,20240828,000000,49.57,49.57,49.26,49.4,2052,0
+ENZL.US,D,20240829,000000,48.84,49.1,48.74,48.76,12612,0
+ENZL.US,D,20240830,000000,49.38,49.4998,49.06,49.25,11490,0
+ENZL.US,D,20240903,000000,49.2,49.2,48.64,48.74,9161,0
+ENZL.US,D,20240904,000000,49.19,49.5248,49.15,49.25,2928,0
+ENZL.US,D,20240905,000000,49.88,49.88,49.79,49.81,974,0
+ENZL.US,D,20240906,000000,49.06,49.06,48.61,48.77,12557,0
+ENZL.US,D,20240909,000000,49.155,49.49,49.12,49.18,2572,0
+ENZL.US,D,20240910,000000,49.05,49.12,49.05,49.1,1739,0
+ENZL.US,D,20240911,000000,48.78,49.18,48.67,49.18,11387,0
+ENZL.US,D,20240912,000000,49.63,50.28,49.63,50.19,7347,0
+ENZL.US,D,20240913,000000,50.08,50.17,49.79,49.96,4388,0
+ENZL.US,D,20240916,000000,49.53,49.7,49.311,49.66,8210,0
+ENZL.US,D,20240917,000000,49.75,49.75,49.34,49.44,1484,0
+ENZL.US,D,20240918,000000,49.445,49.98,49.18,49.18,45299,0
+ENZL.US,D,20240919,000000,49.8904,50.41,49.85,50.32,44549,0
+ENZL.US,D,20240920,000000,49.12,49.45,48.9,49.25,57247,0
+ENZL.US,D,20240923,000000,49.25,49.87,49.08,49.31,167632,0
+ENZL.US,D,20240924,000000,49.29,49.81,49.1001,49.39,74580,0
+ENZL.US,D,20240925,000000,48.9,49.058,48.68,48.7,108489,0
+ENZL.US,D,20240926,000000,49.81,50,49.45,49.69,55951,0
+ENZL.US,D,20240927,000000,49.64,49.8199,49.15,49.69,25835,0
+ENZL.US,D,20240930,000000,49.32,49.5809,49.22,49.415,5890,0
+ENZL.US,D,20241001,000000,49.3,49.59,48.96,49.45,90654,0
+ENZL.US,D,20241002,000000,48.86,49.2085,48.82,49.02,14218,0
+ENZL.US,D,20241003,000000,49.1,49.1,48.8601,48.93,9242,0
+ENZL.US,D,20241004,000000,48.93,48.99,48.61,48.78,10037,0
+ENZL.US,D,20241007,000000,48.42,48.6599,48.38,48.52,8613,0
+ENZL.US,D,20241008,000000,48.4,48.4624,47.97,48.38,131612,0
+ENZL.US,D,20241009,000000,48.49,48.7405,48.49,48.63,18479,0
+ENZL.US,D,20241010,000000,48.56,48.79,48.52,48.79,2466,0
+ENZL.US,D,20241011,000000,49.02,49.44,49.02,49.44,42101,0
+ENZL.US,D,20241014,000000,48.67,49.15,48.67,49,10000,0
+ENZL.US,D,20241015,000000,49.03,49.04,48.9,48.97,27232,0
+ENZL.US,D,20241016,000000,48.4,48.48,48.21,48.31,18666,0
+ENZL.US,D,20241017,000000,48.8,48.8,48.6,48.63,5192,0
+ENZL.US,D,20241018,000000,49.16,49.25,48.99,49.21,42617,0
+ENZL.US,D,20241021,000000,49.16,49.21,48.745,48.85,19079,0
+ENZL.US,D,20241022,000000,48.71,48.8015,48.62,48.65,3540,0
+ENZL.US,D,20241023,000000,48.33,48.33,48.11,48.23,7915,0
+ENZL.US,D,20241024,000000,48.54,48.54,48.34,48.34,1626,0
+ENZL.US,D,20241025,000000,48.34,48.42,47.9001,48,2014,0
+ENZL.US,D,20241028,000000,48.19,48.33,47.88,48.14,4646,0
+ENZL.US,D,20241029,000000,47.77,47.97,47.661,47.72,5600,0
+ENZL.US,D,20241030,000000,47.5201,47.88,47.5201,47.72,7175,0
+ENZL.US,D,20241031,000000,47.37,47.37,47.04,47.21,1954,0
+ENZL.US,D,20241101,000000,47.5,47.58,47.01,47.11,12802,0
+ENZL.US,D,20241104,000000,47.5999,47.5999,46.705,46.93,106988,0
+ENZL.US,D,20241105,000000,47.8,47.9496,47.65,47.88,11288,0
+ENZL.US,D,20241106,000000,47.31,47.51,47.1404,47.51,3444,0
+ENZL.US,D,20241107,000000,48.06,48.26,48.06,48.155,5893,0
+ENZL.US,D,20241108,000000,48.09,48.09,47.7016,47.9,6284,0
+ENZL.US,D,20241111,000000,48,48,47.52,47.7721,6967,0
+ENZL.US,D,20241112,000000,47.74,47.79,47.37,47.57,5337,0
+ENZL.US,D,20241113,000000,47.58,47.58,47.11,47.23,5245,0
+ENZL.US,D,20241114,000000,47.36,47.43,46.86,46.9259,8150,0
+ENZL.US,D,20241115,000000,46.95,47.0292,46.75,46.97,6348,0
+ENZL.US,D,20241118,000000,47.175,47.47,47.0802,47.36,4250,0
+ENZL.US,D,20241119,000000,47.24,47.5699,47.23,47.55,8517,0
+ENZL.US,D,20241120,000000,46.94,47.2796,46.94,47.1,5495,0
+ENZL.US,D,20241121,000000,47.2746,47.53,47.1901,47.52,5461,0
+ENZL.US,D,20241122,000000,47.73,48.044,47.73,47.94,1824,0
+ENZL.US,D,20241125,000000,48.48,48.6,48.13,48.2737,17464,0
+ENZL.US,D,20241126,000000,48.205,48.205,47.92,47.94,6511,0
+ENZL.US,D,20241127,000000,49.02,49.17,48.9,48.97,29111,0
+ENZL.US,D,20241129,000000,48.62,48.8964,48.49,48.81,4190,0
+ENZL.US,D,20241202,000000,48.41,48.7,48.39,48.55,2643,0
+ENZL.US,D,20241203,000000,48.31,48.43,48.01,48.15,7671,0
+ENZL.US,D,20241204,000000,47.3,47.5099,47.1901,47.27,6549,0
+ENZL.US,D,20241205,000000,47.59,47.5905,47.34,47.5905,2455,0
+ENZL.US,D,20241206,000000,47.14,47.16,46.63,46.73,7772,0
+ENZL.US,D,20241209,000000,47.48,47.4918,47.135,47.27,9947,0
+ENZL.US,D,20241210,000000,46.28,46.28,45.87,46.08,8750,0
+ENZL.US,D,20241211,000000,46.28,46.4476,46.22,46.3773,4695,0
+ENZL.US,D,20241212,000000,45.97,45.97,45.55,45.55,17945,0
+ENZL.US,D,20241213,000000,45.93,45.98,45.6301,45.78,2962,0
+ENZL.US,D,20241216,000000,46.22,46.4006,46.16,46.25,3657,0
+ENZL.US,D,20241217,000000,45.89,45.99,45.68,45.99,10713,0
+ENZL.US,D,20241218,000000,45.7,45.7,44.54,44.54,7192,0
+ENZL.US,D,20241219,000000,44.49,44.53,44.17,44.17,4178,0
+ENZL.US,D,20241220,000000,44.7,45.23,44.66,45.1,9529,0
+ENZL.US,D,20241223,000000,45.15,45.38,45.1,45.38,3143,0
+ENZL.US,D,20241224,000000,45.57,45.77,45.46,45.55,4429,0
+ENZL.US,D,20241226,000000,45.497263,45.545,45.497263,45.5,779,0
+ENZL.US,D,20241227,000000,45.99,46.01,45.82,45.97,2598,0
+ENZL.US,D,20241230,000000,46.01,46.2467,45.85,46.11,10720,0
+ENZL.US,D,20241231,000000,45.5,45.58,45.08,45.18,30441,0
+ENZL.US,D,20250102,000000,45.7,45.7,45.271,45.4,6277,0
+ENZL.US,D,20250103,000000,45.59,45.59,45.29,45.33,1020,0
+ENZL.US,D,20250106,000000,45.94,45.94,45.6,45.6,3561,0
+ENZL.US,D,20250107,000000,45.93,45.93,45.21,45.49,10800,0
+ENZL.US,D,20250108,000000,45.03,45.1625,44.955,45.03,9933,0
+ENZL.US,D,20250110,000000,45.13,45.13,44.02,44.02,6675,0
+ENZL.US,D,20250113,000000,44.05,44.23,43.95,44.23,3787,0
+ENZL.US,D,20250114,000000,44.66,44.701,44.585,44.625,8934,0
+ENZL.US,D,20250115,000000,45.49,45.5,45.3,45.3,2876,0
+ENZL.US,D,20250116,000000,44.91,45.2429,44.91,45.01,3037,0
+ENZL.US,D,20250117,000000,45.6,45.6,45.38,45.4405,2556,0
+ENZL.US,D,20250121,000000,45.56,45.93,45.56,45.81,3847,0
+ENZL.US,D,20250122,000000,45.89,45.89,45.5,45.5,1832,0
+ENZL.US,D,20250123,000000,46.1,46.1,45.9,46.05,2389,0
+ENZL.US,D,20250124,000000,45.9019,46.03,45.88,45.95,2133,0
+ENZL.US,D,20250127,000000,45.87,45.92,45.75,45.92,3893,0
+ENZL.US,D,20250128,000000,45.35,45.525,45.25,45.36,2949,0
+ENZL.US,D,20250129,000000,45.34,45.36,45.18,45.24,2039,0
+ENZL.US,D,20250130,000000,45.2,45.29,44.9388,45.06,1972,0
+ENZL.US,D,20250131,000000,45.26,45.49,44.8905,44.96,21744,0
+ENZL.US,D,20250203,000000,43.95,44.37,43.94,44.2584,7432,0
+ENZL.US,D,20250204,000000,44.87,45.12,44.87,45.12,2437,0
+ENZL.US,D,20250205,000000,44.94,45.19,44.94,45.01,6716,0
+ENZL.US,D,20250206,000000,44.98,45.13,44.92,44.92,6379,0
+ENZL.US,D,20250207,000000,44.77,44.82,44.65,44.82,2289,0
+ENZL.US,D,20250210,000000,45.06,45.11,44.8837,44.8837,2292,0
+ENZL.US,D,20250211,000000,44.96,45.0299,44.9144,44.9497,1456,0
+ENZL.US,D,20250212,000000,44.52,45.0436,44.52,44.83,3025,0
+ENZL.US,D,20250213,000000,45.06,45.15,45.06,45.15,681,0
+ENZL.US,D,20250214,000000,45.66,45.7774,45.54,45.67,2954,0
+ENZL.US,D,20250218,000000,45.3292,45.4086,45.11,45.17,3474,0
+ENZL.US,D,20250219,000000,45.2,45.32,45.08,45.2,3591,0
+ENZL.US,D,20250220,000000,45.1314,45.35,45.1314,45.22,1868,0
+ENZL.US,D,20250221,000000,44.66,44.66,44.2,44.2,5841,0
+ENZL.US,D,20250224,000000,43.72,43.7651,43.565,43.67,8134,0
+ENZL.US,D,20250225,000000,42.75,42.9,42.47,42.49,10432,0
+ENZL.US,D,20250226,000000,43.06,43.17,42.83,42.96,2714,0
+ENZL.US,D,20250227,000000,42.75,42.75,42.3536,42.37,5032,0
+ENZL.US,D,20250228,000000,42.3,42.48,42.1511,42.37,6647,0
+ENZL.US,D,20250303,000000,42.43,42.7,42.06,42.18,10069,0
+ENZL.US,D,20250304,000000,42.01,42.4,41.75,42.25,5546,0
+ENZL.US,D,20250305,000000,42.69,43.02,42.57,42.94,3520,0
+ENZL.US,D,20250306,000000,42.89,42.975,42.6,42.72,2986,0
+ENZL.US,D,20250307,000000,42.69,42.99,42.655,42.985,5729,0
+ENZL.US,D,20250310,000000,43.02,43.07,42.5,42.75,6862,0
+ENZL.US,D,20250311,000000,42.25,42.6575,42.2415,42.39,1623,0
+ENZL.US,D,20250312,000000,42.27,42.47,42.13,42.34,4859,0
+ENZL.US,D,20250313,000000,41.8,41.93,41.76,41.91,4164,0
+ENZL.US,D,20250314,000000,42.11,42.62,42.11,42.45,5274,0
+ENZL.US,D,20250317,000000,42.44,42.8,42.34,42.77,34307,0
+ENZL.US,D,20250318,000000,42.18,42.18,41.93,41.95,7370,0
+ENZL.US,D,20250319,000000,41.94,42.29,41.9,42.29,4902,0
+ENZL.US,D,20250320,000000,41.58,41.99,41.535,41.75,18377,0
+ENZL.US,D,20250321,000000,41.87,41.93,41.59,41.82,18460,0
+ENZL.US,D,20250324,000000,41.75,41.8684,41.61,41.83,35015,0
+ENZL.US,D,20250325,000000,42.19,42.41,42.19,42.41,10149,0
+ENZL.US,D,20250326,000000,42.69,42.81,42.32,42.48,2585,0
+ENZL.US,D,20250327,000000,42.4898,42.69,42.4898,42.6,3202,0
+ENZL.US,D,20250328,000000,42.15,42.29,42.05,42.05,1847,0
+ENZL.US,D,20250331,000000,41.78,42.08,41.65,42.08,2655,0
+ENZL.US,D,20250401,000000,42.06,42.4899,42.01,42.39,4338,0
+ENZL.US,D,20250402,000000,42.645,42.74,42.5985,42.67,4351,0
+ENZL.US,D,20250403,000000,43.32,43.46,42.72,42.72,25391,0
+ENZL.US,D,20250404,000000,41.33,41.33,39.98,40.13,23500,0
+ENZL.US,D,20250407,000000,39.28,40,38.93,39.39,7680,0
+ENZL.US,D,20250408,000000,40.68,40.77,39.11,39.48,7047,0
+ENZL.US,D,20250409,000000,39.97,42.41,39.71,41.36,9872,0
+ENZL.US,D,20250410,000000,41.28,41.8082,41.14,41.79,5893,0
+ENZL.US,D,20250411,000000,41.855,42.39,41.77,42.39,4419,0
+ENZL.US,D,20250414,000000,43,43.1,42.63,43.1,7695,0
+ENZL.US,D,20250415,000000,43,43.1,42.63,42.68,4188,0
+ENZL.US,D,20250416,000000,43.185,43.308,42.8605,43.03,2229,0
+ENZL.US,D,20250417,000000,43.6,43.89,43.5,43.5,7131,0
+ENZL.US,D,20250421,000000,43.64,43.76,43.23,43.38,7829,0
+ENZL.US,D,20250422,000000,43.3,43.36,42.9832,43.095,11220,0
+ENZL.US,D,20250423,000000,43.45,43.45,42.74,42.8238,3069,0
+ENZL.US,D,20250424,000000,43.3037,43.805,43.3037,43.805,5326,0
+ENZL.US,D,20250425,000000,43.47,43.76,43.35,43.76,4223,0
+ENZL.US,D,20250428,000000,43.58,43.6,43.5,43.6,1166,0
+ENZL.US,D,20250429,000000,43.31,43.42,43.18,43.35,2892,0
+ENZL.US,D,20250430,000000,42.13,42.61,42.13,42.61,3136,0
+ENZL.US,D,20250501,000000,43.111,43.47,43.06,43.06,1883,0
+ENZL.US,D,20250502,000000,44.54,44.54,43.86,44.29,6456,0
+ENZL.US,D,20250505,000000,44.76,44.77,44.4829,44.49,2056,0
+ENZL.US,D,20250506,000000,44.795,45,44.795,44.82,5976,0
+ENZL.US,D,20250507,000000,45,45,44.56,44.56,1846,0
+ENZL.US,D,20250508,000000,44.5824,44.5824,44.23,44.23,4722,0
+ENZL.US,D,20250509,000000,44.62,45.25,44.62,45.17,15631,0
+ENZL.US,D,20250512,000000,44.39,44.795,44.39,44.75,2961,0
+ENZL.US,D,20250513,000000,45.37,45.84,45.37,45.62,4076,0
+ENZL.US,D,20250514,000000,45.46,45.46,45.12,45.33,834,0
+ENZL.US,D,20250515,000000,45.39,45.82,45.39,45.6,3360,0
+ENZL.US,D,20250516,000000,45.22,45.41,45.0531,45.41,2062,0
+ENZL.US,D,20250519,000000,44.54,45.15,44.54,45.15,4004,0
+ENZL.US,D,20250520,000000,45.18,45.2,44.8989,45.2,2936,0
+ENZL.US,D,20250521,000000,45.67,45.67,45.03,45.22,4111,0
+ENZL.US,D,20250522,000000,44.89,45.08,44.85,45.08,2217,0
+ENZL.US,D,20250523,000000,45.01,45.36,44.77,45.36,3652,0
+ENZL.US,D,20250527,000000,44.83,45.38,44.83,45.38,6803,0
+ENZL.US,D,20250528,000000,44.32,44.32,44,44.23,21576,0
+ENZL.US,D,20250529,000000,44.1,44.1,43.6101,43.97,4837,0
+ENZL.US,D,20250530,000000,44.33,44.64,44.07,44.39,18912,0
+ENZL.US,D,20250602,000000,44.56,45.3499,44.51,45.04,6486,0
+ENZL.US,D,20250603,000000,44.49,44.66,44.3425,44.61,2439,0
+ENZL.US,D,20250604,000000,45.145,45.27,45.145,45.25,1969,0
+ENZL.US,D,20250605,000000,45.8,45.8,45.5201,45.53,10285,0
+ENZL.US,D,20250606,000000,45.316,45.3805,45.305,45.31,2075,0
+ENZL.US,D,20250609,000000,45.31,45.7299,45.31,45.32,17181,0
+ENZL.US,D,20250610,000000,45.76,45.76,45.3447,45.65,2288,0
+ENZL.US,D,20250611,000000,45.82,45.8899,45.71,45.76,1486,0
+ENZL.US,D,20250612,000000,45.76,46.07,45.71,46.07,5903,0
+ENZL.US,D,20250613,000000,45.5399,45.5399,45.16,45.19,2053,0
+ENZL.US,D,20250616,000000,45.55,46.0797,45.55,45.97,3878,0
+ENZL.US,D,20250617,000000,45.71,45.71,45.01,45.09,4592,0
+ENZL.US,D,20250618,000000,44.99,45.315,44.99,45.08,4132,0
+ENZL.US,D,20250620,000000,44.92,44.92,44.5107,44.6,12615,0
+ENZL.US,D,20250623,000000,43.97,44.86,43.97,44.86,6235,0
+ENZL.US,D,20250624,000000,44.66,44.85,44.66,44.79,5350,0
+ENZL.US,D,20250625,000000,44.44,44.64,44.44,44.6,3416,0
+ENZL.US,D,20250626,000000,45.08,45.342,44.95,45.32,2008,0
+ENZL.US,D,20250627,000000,45.15,45.5,45.1104,45.37,5897,0
+ENZL.US,D,20250630,000000,45.31,45.6299,45.3,45.61,3107,0
+ENZL.US,D,20250701,000000,46.08,46.08,45.96,45.96,1402,0
+ENZL.US,D,20250702,000000,45.99,46.27,45.6888,46.265,11841,0
+ENZL.US,D,20250703,000000,46.04,46.04,45.9062,45.96,3706,0
+ENZL.US,D,20250707,000000,45.56,45.81,45.44,45.5,2934,0
+ENZL.US,D,20250708,000000,46.05,46.13,45.98,45.98,3826,0
+ENZL.US,D,20250709,000000,45.8,46.0799,45.75,46.07,1248,0
+ENZL.US,D,20250710,000000,45.92,46.01,45.6501,46.01,2307,0
+ENZL.US,D,20250711,000000,45.8,45.83,45.46,45.76,4738,0
+ENZL.US,D,20250714,000000,45.4821,45.6079,45.4821,45.49,1013,0
+ENZL.US,D,20250715,000000,45.29,45.29,44.8601,44.89,4530,0
+ENZL.US,D,20250716,000000,45.57,45.67,45.08,45.56,2013,0
+ENZL.US,D,20250717,000000,45.75,45.9324,45.75,45.872,1518,0
+ENZL.US,D,20250718,000000,45.73,45.84,45.595,45.695,1229,0
+ENZL.US,D,20250721,000000,46.34,46.59,46.26,46.3676,5023,0
+ENZL.US,D,20250722,000000,45.71,46.35,45.71,46.155,3698,0
+ENZL.US,D,20250723,000000,46.1437,46.15,45.95,46.135,3490,0
+ENZL.US,D,20250724,000000,45.905,45.98,45.8414,45.98,4842,0
+ENZL.US,D,20250725,000000,46.07,46.07,45.81,46.0511,11450,0
+ENZL.US,D,20250728,000000,45.76,45.82,45.61,45.64,5785,0
+ENZL.US,D,20250729,000000,45.865,46.02,45.7201,45.8343,2563,0
+ENZL.US,D,20250730,000000,45.35,45.56,45.14,45.19,3148,0
+ENZL.US,D,20250731,000000,44.8992,45.16,44.8992,45.05,3192,0
+ENZL.US,D,20250801,000000,45,45,44.69,44.69,15866,0
+ENZL.US,D,20250804,000000,45.04,45.05,44.8891,44.93,2786,0
+ENZL.US,D,20250805,000000,45.3,45.35,45.11,45.255,3153,0
+ENZL.US,D,20250806,000000,45.48,45.63,45.42,45.63,2360,0
+ENZL.US,D,20250807,000000,45.99,45.99,45.6,45.795,1022,0
+ENZL.US,D,20250808,000000,45.65,45.8967,45.6,45.745,7060,0
+ENZL.US,D,20250811,000000,45.75,45.831,45.66,45.79,3498,0
+ENZL.US,D,20250812,000000,45.49,45.71,45.49,45.659,1380,0
+ENZL.US,D,20250813,000000,45.73,45.9,45.73,45.82,3015,0
+ENZL.US,D,20250814,000000,45.6799,45.6799,45.36,45.57,2878,0
+ENZL.US,D,20250815,000000,45.57,45.82,45.57,45.684,4142,0
+ENZL.US,D,20250818,000000,45.93,45.95,45.67,45.845,7535,0
+ENZL.US,D,20250819,000000,45.74,45.7666,45.48,45.605,1920,0
+ENZL.US,D,20250820,000000,45.69,45.78,45.56,45.675,3205,0
+ENZL.US,D,20250821,000000,45.63,45.685,45.4901,45.58,4486,0
+ENZL.US,D,20250822,000000,45.32,45.88,45.01,45.7829,6525,0
+ENZL.US,D,20250825,000000,45.8,45.88,45.34,45.62,4839,0
+ENZL.US,D,20250826,000000,45.31,45.32,45.061,45.19,3786,0
+ENZL.US,D,20250827,000000,44.81,44.93,44.43,44.67,5872,0
+ENZL.US,D,20250828,000000,44.92,44.92,44.87,44.87,1614,0
+ENZL.US,D,20250829,000000,44.8408,44.98,44.761,44.86,4049,0
+ENZL.US,D,20250902,000000,45.15,45.57,45.15,45.3801,57353,0
+ENZL.US,D,20250903,000000,45.705,45.705,45.42,45.495,2415,0
+ENZL.US,D,20250904,000000,45.27,45.64,45.27,45.37,4161,0
+ENZL.US,D,20250905,000000,46.04,46.33,45.93,46.13,14431,0
+ENZL.US,D,20250908,000000,46.8,46.9979,46.6307,46.74,16422,0
+ENZL.US,D,20250909,000000,46.51,46.655,46.51,46.655,1418,0
+ENZL.US,D,20250910,000000,46.99,46.99,46.7023,46.85,7965,0
+ENZL.US,D,20250911,000000,46.75,47.225,46.75,47.225,3783,0
+ENZL.US,D,20250912,000000,46.45,46.98,46.45,46.74,32644,0
+ENZL.US,D,20250915,000000,47.01,47.15,47.01,47.1072,2392,0
+ENZL.US,D,20250916,000000,47.27,47.27,46.8333,47.0204,3726,0
+ENZL.US,D,20250917,000000,47.22,47.3,46.97,47.045,5829,0
+ENZL.US,D,20250918,000000,46.22,46.3987,46.088,46.255,5679,0
+ENZL.US,D,20250919,000000,46.36,46.41,46.24,46.41,3427,0
+ENZL.US,D,20250922,000000,46.1,46.4,46.0005,46.2872,3905,0
+ENZL.US,D,20250923,000000,46.29,46.29,45.8659,45.8659,1284,0
+ENZL.US,D,20250924,000000,45.93,45.93,45.5963,45.5963,4339,0
+ENZL.US,D,20250925,000000,45.13,45.44,45.1,45.1969,15157,0
+ENZL.US,D,20250926,000000,45.31,45.43,45.2614,45.365,3599,0
+ENZL.US,D,20250929,000000,45.27,45.605,45.14,45.485,7744,0
+ENZL.US,D,20250930,000000,45.85,46.0858,45.75,45.9334,3460,0
+ENZL.US,D,20251001,000000,46.72,46.97,46.7116,46.7116,17295,0
+ENZL.US,D,20251002,000000,46.71,46.85,46.4795,46.68,1790,0
+ENZL.US,D,20251003,000000,46.94,47.34,46.94,47.1883,7968,0
+ENZL.US,D,20251006,000000,47.27,47.32,46.8539,47.135,5863,0
+ENZL.US,D,20251007,000000,47.18,47.18,47.01,47.05,2588,0
+ENZL.US,D,20251008,000000,46.83,47.16,46.83,47.095,8270,0
+ENZL.US,D,20251009,000000,46.68,46.71,46.43,46.575,12357,0
+ENZL.US,D,20251010,000000,46,46.25,45.805,45.805,2632,0
+ENZL.US,D,20251013,000000,45.33,45.74,45.31,45.45,2265,0
+ENZL.US,D,20251014,000000,44.88,45.29,44.75,45.0665,8861,0
+ENZL.US,D,20251015,000000,45.02,45.1999,44.88,45.14,1585,0
+ENZL.US,D,20251016,000000,45.61,45.71,45.1906,45.42,4239,0
+ENZL.US,D,20251017,000000,44.875,45.3,44.875,45.175,1672,0
+ENZL.US,D,20251020,000000,45.64,45.64,45.39,45.56,1277,0
+ENZL.US,D,20251021,000000,45.57,45.57,45.01,45.325,2241,0
+ENZL.US,D,20251022,000000,45.32,45.3399,45.2309,45.2309,1320,0
+ENZL.US,D,20251023,000000,45.18,45.718,45.18,45.52,9200,0
+ENZL.US,D,20251024,000000,45.66,45.7199,45.52,45.615,8449,0
+ENZL.US,D,20251027,000000,45.83,45.99,45.61,45.99,4916,0
+ENZL.US,D,20251028,000000,45.55,46.07,45.5042,45.845,8287,0
+ENZL.US,D,20251029,000000,46.13,46.13,45.46,45.675,2482,0
+ENZL.US,D,20251030,000000,45.61,45.96,45.4101,45.755,9578,0
+ENZL.US,D,20251031,000000,45.77,46.07,45.77,45.89,3670,0
+ENZL.US,D,20251103,000000,45.89,45.92,45.5,45.7056,17005,0
+ENZL.US,D,20251104,000000,45.5,45.57,45.1701,45.38,4211,0
+ENZL.US,D,20251105,000000,45.34,45.97,45.34,45.91,1652,0
+ENZL.US,D,20251106,000000,45.69,45.69,45.06,45.3331,2918,0
+ENZL.US,D,20251107,000000,45.12,45.5808,45.12,45.5808,2086,0
+ENZL.US,D,20251110,000000,45.432,45.82,45.432,45.6841,1183,0
+ENZL.US,D,20251111,000000,45.58,46,45.58,45.675,3699,0
+ENZL.US,D,20251112,000000,45.53,45.7743,45.53,45.6572,4995,0
+ENZL.US,D,20251113,000000,45.42,45.42,44.78,44.9434,5298,0
+ENZL.US,D,20251114,000000,44.62,45.04,44.53,44.845,3538,0
+ENZL.US,D,20251117,000000,44.65,44.695,44.35,44.4932,4612,0
+ENZL.US,D,20251118,000000,44.1599,44.39,44.02,44.2359,4417,0
+ENZL.US,D,20251119,000000,43.68,43.68,43.6663,43.6663,917,0
+ENZL.US,D,20251120,000000,44.15,44.32,43.67,43.75,34015,0
+ENZL.US,D,20251121,000000,44.01,44.33,44.01,44.33,1691,0
+ENZL.US,D,20251124,000000,44.12,44.55,44.12,44.47,6850,0
+ENZL.US,D,20251125,000000,44.41,44.73,44.41,44.6994,3651,0
+ENZL.US,D,20251126,000000,45.385,45.5,45.2942,45.47,4135,0
+ENZL.US,D,20251128,000000,45.47,45.6257,45.06,45.6257,3013,0
+ENZL.US,D,20251201,000000,45.67,45.69,45.32,45.48,2292,0
+ENZL.US,D,20251202,000000,45.58,45.825,45.58,45.8184,71415,0
+ENZL.US,D,20251203,000000,45.99,46.4,45.84,46.1656,9136,0
+ENZL.US,D,20251204,000000,46.23,46.25,45.89,46.005,10455,0
+ENZL.US,D,20251205,000000,46.15,46.15,45.84,45.995,2991,0
+ENZL.US,D,20251208,000000,46.14,46.18,45.85,46.0267,3834,0
+ENZL.US,D,20251209,000000,45.8401,46.01,45.8401,45.9504,3268,0
+ENZL.US,D,20251210,000000,45.84,46.42,45.84,46.2943,7617,0
+ENZL.US,D,20251211,000000,46.35,46.4,46.3,46.35,4126,0
+ENZL.US,D,20251212,000000,45.65,46.01,45.65,45.71,2886,0
+ENZL.US,D,20251215,000000,46.02,46.02,45.75,45.75,1209,0
+ENZL.US,D,20251216,000000,45.44,45.44,45.1265,45.1265,5126,0
+ENZL.US,D,20251217,000000,44.5752,44.675,44.5752,44.635,1080,0
+ENZL.US,D,20251218,000000,44.54,44.805,44.44,44.6999,3616,0
+ENZL.US,D,20251219,000000,44.74,44.85,44.7244,44.82,4159,0
+ENZL.US,D,20251222,000000,45.62,45.63,45.08,45.18,135813,0
+ENZL.US,D,20251223,000000,45.35,45.76,45.35,45.54,9639,0
+ENZL.US,D,20251224,000000,45.7654,45.7654,45.74,45.74,473,0
+ENZL.US,D,20251226,000000,45.735,45.91,45.54,45.73,9089,0
+ENZL.US,D,20251229,000000,45.51,45.51,45.375,45.41,2667,0
+ENZL.US,D,20251230,000000,45.5452,45.7,45.37,45.41,4567,0
+ENZL.US,D,20251231,000000,45.3,45.44,45.07,45.2715,2219,0
+ENZL.US,D,20260102,000000,45.54,45.5999,45.3,45.4719,26465,0
+ENZL.US,D,20260105,000000,45.62,45.9153,45.62,45.8584,9240,0
+ENZL.US,D,20260106,000000,46.04,46.1476,46.01,46.1476,4323,0
+ENZL.US,D,20260107,000000,46.11,46.48,46.11,46.295,5556,0
+ENZL.US,D,20260108,000000,45.78,46.21,45.78,46.115,8471,0
+ENZL.US,D,20260109,000000,45.9,45.98,45.84,45.98,3074,0
+ENZL.US,D,20260112,000000,46.09,46.17,45.98,46.1,2864,0
+ENZL.US,D,20260113,000000,45.72,45.72,45.35,45.52,4803,0
+ENZL.US,D,20260114,000000,45.69,46,45.69,45.89,3543,0
+ENZL.US,D,20260115,000000,45.73,45.76,45.445,45.6301,2024,0
+ENZL.US,D,20260116,000000,45.64,45.93,45.64,45.755,6220,0
+ENZL.US,D,20260120,000000,46.02,46.54,46.01,46.09,7718,0
+ENZL.US,D,20260121,000000,45.74,46.19,45.74,46.11,3998,0
+ENZL.US,D,20260122,000000,46.66,46.77,46.55,46.755,6767,0
+ENZL.US,D,20260123,000000,46.49,46.735,46.4343,46.624,3489,0
+ENZL.US,D,20260126,000000,47.16,47.33,46.79,46.87,43127,0
+ENZL.US,D,20260127,000000,47.19,47.79,47.17,47.52,17358,0
+ENZL.US,D,20260128,000000,47.12,47.15,46.73,47.11,7701,0
+ENZL.US,D,20260129,000000,47.39,47.58,46.63,47.234,8058,0
+ENZL.US,D,20260130,000000,47.22,47.24,46.73,46.9408,5227,0
+ENZL.US,D,20260202,000000,47.08,47.29,46.9,47.1177,37185,0
+ENZL.US,D,20260203,000000,47.22,47.242,46.94,47.242,8028,0
+ENZL.US,D,20260204,000000,47.14,47.22,46.72,46.72,44052,0
+ENZL.US,D,20260205,000000,46.6,47.27,46.545,47.11,361210,0
+ENZL.US,D,20260206,000000,47.35,47.69,47.23,47.6,94046,0
+ENZL.US,D,20260209,000000,47.74,47.9899,47.525,47.975,69003,0
+ENZL.US,D,20260210,000000,48,48.24,47.65,47.995,126286,0
+ENZL.US,D,20260211,000000,48.06,48.185,47.55,47.898,44042,0
+ENZL.US,D,20260212,000000,47.81,48.01,47.38,47.4568,36631,0
+ENZL.US,D,20260213,000000,46.63,46.8925,46.26,46.7721,207884,0
+ENZL.US,D,20260217,000000,45.23,45.564,44.66,44.905,531141,0
+ENZL.US,D,20260218,000000,45.6,45.74,45.14,45.25,115404,0
diff --git a/daily/us/nasdaq etfs/fbl.us.txt b/daily/us/nasdaq etfs/fbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40016b88752e7c19fa2fc3e2faf0a85451b1ba33
--- /dev/null
+++ b/daily/us/nasdaq etfs/fbl.us.txt	
@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBL.US,D,20221214,000000,3.61406,3.61406,3.61406,3.61406,181.190173752,0
+FBL.US,D,20221215,000000,3.36222,3.36222,3.36222,3.36222,166.090992606,0
+FBL.US,D,20221216,000000,3.49972,3.49972,3.49972,3.49972,770.058238446,0
+FBL.US,D,20221219,000000,3.31144,3.31144,3.29206,3.29206,1170.186538815,0
+FBL.US,D,20221220,000000,3.39426,3.39426,3.39426,3.39426,853.103734749,0
+FBL.US,D,20221221,000000,3.51144,3.51144,3.51144,3.51144,75.49590573,0
+FBL.US,D,20221222,000000,3.39026,3.39026,3.39026,3.39026,30.198362292,0
+FBL.US,D,20221223,000000,3.39488,3.43198,3.39488,3.43198,2264.8771719,0
+FBL.US,D,20221227,000000,3.41344,3.41344,3.38296,3.38296,3804.993648792,0
+FBL.US,D,20221228,000000,3.32668,3.32668,3.32668,3.32668,7.549590573,0
+FBL.US,D,20221229,000000,3.52924,3.52924,3.52924,3.52924,7.549590573,0
+FBL.US,D,20221230,000000,3.5141,3.5141,3.5141,3.5141,437.876253234,0
+FBL.US,D,20230103,000000,3.71676,3.71676,3.71676,3.71676,45.297543438,0
+FBL.US,D,20230104,000000,3.81212,3.83134,3.81212,3.83134,5065.775274483,0
+FBL.US,D,20230105,000000,3.74456,3.81412,3.74456,3.81412,883.302097041,0
+FBL.US,D,20230106,000000,3.948,3.948,3.948,3.948,1993.091911272,0
+FBL.US,D,20230109,000000,3.92272,3.92272,3.92272,3.92272,581.318474121,0
+FBL.US,D,20230110,000000,4.072,4.072,4.072,4.072,3027.385819773,0
+FBL.US,D,20230111,000000,4.07586,4.07586,4.07586,4.07586,1381.575074859,0
+FBL.US,D,20230112,000000,4.25984,4.25984,4.25984,4.25984,241.586898336,0
+FBL.US,D,20230113,000000,4.26498,4.26498,4.26498,4.26498,581.318474121,0
+FBL.US,D,20230117,000000,4.18764,4.18764,4.18764,4.18764,52.847134011,0
+FBL.US,D,20230118,000000,4.17242,4.17242,4.08252,4.08252,3948.435869679,0
+FBL.US,D,20230119,000000,4.22434,4.22434,4.22434,4.22434,898.401278187,0
+FBL.US,D,20230120,000000,4.36604,4.36604,4.36604,4.36604,1434.42220887,0
+FBL.US,D,20230123,000000,4.55264,4.55264,4.55264,4.55264,1645.810744914,0
+FBL.US,D,20230124,000000,4.58436,4.58436,4.53976,4.53976,2514.013660809,0
+FBL.US,D,20230125,000000,4.46608,4.46608,4.46608,4.46608,150.99181146,0
+FBL.US,D,20230126,000000,4.60484,4.7328,4.60484,4.7328,7104.164729193,0
+FBL.US,D,20230127,000000,4.94696,4.94696,4.94696,4.94696,1215.484082253,0
+FBL.US,D,20230130,000000,4.82542,4.8294,4.71748,4.71748,8108.260275402,0
+FBL.US,D,20230131,000000,4.79982,4.79982,4.79982,4.79982,1585.41402033,0
+FBL.US,D,20230201,000000,4.77444,5.00808,4.77444,5.00808,9119.905412184,0
+FBL.US,D,20230202,000000,6.42022,7.13372,6.42022,6.74962,17477.302176495,0
+FBL.US,D,20230203,000000,6.57916,6.97388,6.57916,6.6467,16631.748032319,0
+FBL.US,D,20230206,000000,6.82488,6.82488,6.60644,6.60644,12185.039184822,0
+FBL.US,D,20230207,000000,6.69682,6.90362,6.69682,6.90362,24505.970999958,0
+FBL.US,D,20230208,000000,6.56194,6.56194,6.4626,6.4626,3933.336688533,0
+FBL.US,D,20230209,000000,6.43288,6.43288,6.15928,6.15928,17922.728020302,0
+FBL.US,D,20230210,000000,6.06788,6.06788,5.95466,5.95466,12154.84082253,0
+FBL.US,D,20230213,000000,6.13676,6.28908,6.09304,6.21436,12185.039184822,0
+FBL.US,D,20230214,000000,6.28246,6.30498,6.13808,6.23412,14729.251207923,0
+FBL.US,D,20230215,000000,6.11336,6.11336,6.11336,6.11336,1124.888995377,0
+FBL.US,D,20230216,000000,5.90496,5.9288,5.848,5.848,10984.654283715,0
+FBL.US,D,20230217,000000,5.848,5.89292,5.848,5.89292,2340.37307763,0
+FBL.US,D,20230221,000000,5.83826,5.83826,5.83826,5.83826,2015.740682991,0
+FBL.US,D,20230222,000000,5.77514,5.82018,5.77514,5.80958,15303.020091471,0
+FBL.US,D,20230223,000000,5.89172,5.89172,5.86654,5.86654,15997.582424187,0
+FBL.US,D,20230224,000000,5.67712,5.7619,5.67712,5.7619,18685.236668175,0
+FBL.US,D,20230227,000000,5.79502,5.79502,5.7129,5.72482,5352.659716257,0
+FBL.US,D,20230228,000000,5.80562,6.0374,5.80562,5.98106,12260.535090552,0
+FBL.US,D,20230301,000000,6.0018,6.11888,5.93674,5.93674,35702.013819717,0
+FBL.US,D,20230302,000000,5.91158,5.98444,5.91158,5.98444,3027.385819773,0
+FBL.US,D,20230303,000000,6.16458,6.5593,6.16458,6.50502,114308.35086579,0
+FBL.US,D,20230306,000000,6.70454,6.70454,6.50632,6.50632,22958.304932493,0
+FBL.US,D,20230307,000000,6.57254,6.67188,6.48776,6.48776,13589.2630314,0
+FBL.US,D,20230308,000000,6.3977,6.50366,6.33942,6.50366,14902.891791102,0
+FBL.US,D,20230309,000000,6.52486,6.60168,6.29704,6.34472,14306.474135835,0
+FBL.US,D,20230310,000000,6.38976,6.4189,6.17384,6.24538,15378.515997201,0
+FBL.US,D,20230313,000000,6.27472,6.27472,6.20696,6.26204,4295.717036037,0
+FBL.US,D,20230314,000000,6.57916,6.96752,6.57916,6.94364,40412.958337269,0
+FBL.US,D,20230315,000000,6.91428,7.11474,6.77122,7.11474,44927.613499923,0
+FBL.US,D,20230316,000000,7.29444,7.5779,7.1527,7.56134,108427.21980943,0
+FBL.US,D,20230317,000000,7.20834,7.20834,7.0171,7.0171,13113.638825301,0
+FBL.US,D,20230320,000000,7.0931,7.12692,7.05072,7.12692,11150.745276321,0
+FBL.US,D,20230321,000000,7.26398,7.35764,7.2249,7.35764,9051.959097027,0
+FBL.US,D,20230322,000000,7.45074,7.51696,7.27538,7.27538,15393.615178347,0
+FBL.US,D,20230323,000000,7.562,7.63352,7.49876,7.49876,15189.776232876,0
+FBL.US,D,20230324,000000,7.56994,7.5779,7.46928,7.56598,27087.930975924,0
+FBL.US,D,20230327,000000,7.4514,7.47988,7.33814,7.36198,31791.325902903,0
+FBL.US,D,20230328,000000,7.1809,7.26398,7.13946,7.26,30870.275852997,0
+FBL.US,D,20230329,000000,7.42494,7.56596,7.42494,7.50816,11271.538725489,0
+FBL.US,D,20230330,000000,7.55538,7.64942,7.55538,7.63088,27087.930975924,0
+FBL.US,D,20230331,000000,7.7673,7.8888,7.74746,7.8888,12517.221170034,0
+FBL.US,D,20230403,000000,7.75804,7.98188,7.75804,7.98056,12426.626083158,0
+FBL.US,D,20230404,000000,8.0799,8.0799,7.91036,8.033,14351.771679273,0
+FBL.US,D,20230405,000000,7.78982,7.8905,7.78982,7.8905,10833.662472255,0
+FBL.US,D,20230406,000000,7.92096,8.09182,7.92096,8.09182,17424.455042484,0
+FBL.US,D,20230410,000000,8.21236,8.21236,7.84546,8.03364,30855.176671851,0
+FBL.US,D,20230411,000000,8.06402,8.07064,7.96656,7.96656,22007.056520295,0
+FBL.US,D,20230412,000000,7.97394,8.10904,7.9395,7.99192,19009.869062814,0
+FBL.US,D,20230413,000000,8.26534,8.32116,8.2362,8.32116,25985.690752266,0
+FBL.US,D,20230414,000000,8.2521,8.39968,8.2521,8.38956,11762.262112734,0
+FBL.US,D,20230417,000000,8.29316,8.29316,8.1622,8.24246,20263.101097932,0
+FBL.US,D,20230418,000000,8.24284,8.24284,8.12626,8.19012,10078.703414955,0
+FBL.US,D,20230419,000000,8.02692,8.1329,8.02692,8.06136,17854.781705145,0
+FBL.US,D,20230420,000000,8.00308,8.00308,7.92626,7.92626,6175.565088714,0
+FBL.US,D,20230421,000000,7.7289,7.88388,7.713,7.88388,89568.342558072,0
+FBL.US,D,20230424,000000,7.89314,7.92228,7.7991,7.88652,17794.384980561,0
+FBL.US,D,20230425,000000,7.70108,7.71432,7.57128,7.57128,9603.079208856,0
+FBL.US,D,20230426,000000,7.7183,7.91698,7.66266,7.71432,63899.734609872,0
+FBL.US,D,20230427,000000,9.34222,9.44554,9.26672,9.26672,50635.103973111,0
+FBL.US,D,20230428,000000,9.2972,9.40448,9.17666,9.40448,42187.112121924,0
+FBL.US,D,20230501,000000,9.39918,9.60582,9.2005,9.59654,32825.619811404,0
+FBL.US,D,20230502,000000,9.64158,9.6535,9.36474,9.38992,14087.536009218,0
+FBL.US,D,20230503,000000,9.53694,9.53694,8.99386,9.23626,59913.550787328,0
+FBL.US,D,20230504,000000,9.10248,9.223,8.99916,9.00108,50801.194965717,0
+FBL.US,D,20230505,000000,8.86936,9.01108,8.80312,8.96208,31413.846374253,0
+FBL.US,D,20230508,000000,9.07732,9.07732,8.83602,8.97174,26619.856360398,0
+FBL.US,D,20230509,000000,8.9899,9.12764,8.96604,8.97096,15167.127461157,0
+FBL.US,D,20230510,000000,9.0707,9.07202,8.8867,8.95078,33663.624365007,0
+FBL.US,D,20230511,000000,9.04552,9.23428,9.04552,9.10116,43289.352345582,0
+FBL.US,D,20230512,000000,9.12362,9.12362,8.91042,8.97702,20482.039224549,0
+FBL.US,D,20230515,000000,9.02698,9.2899,9.02698,9.27414,12381.32853972,0
+FBL.US,D,20230516,000000,9.22492,9.29852,9.15414,9.27202,72762.953942574,0
+FBL.US,D,20230517,000000,9.40448,9.57932,9.35084,9.5282,35218.840023045,0
+FBL.US,D,20230518,000000,9.53694,9.77668,9.4376,9.74754,42232.409665362,0
+FBL.US,D,20230519,000000,9.60582,9.67072,9.53826,9.67072,10871.41042512,0
+FBL.US,D,20230522,000000,9.73562,10.0933,9.73562,9.83894,55406.445215247,0
+FBL.US,D,20230523,000000,9.89988,9.98464,9.72268,9.72268,50325.570759618,0
+FBL.US,D,20230524,000000,9.58728,9.87866,9.58728,9.87866,27503.158457439,0
+FBL.US,D,20230525,000000,10.0681,10.2019,9.88134,10.0654,61559.361532242,0
+FBL.US,D,20230526,000000,10.2535,10.6125,10.1264,10.6125,72060.842019285,0
+FBL.US,D,20230530,000000,10.8363,10.9455,10.598,10.6151,46762.164009162,0
+FBL.US,D,20230531,000000,10.5079,10.8739,10.4377,10.8739,35875.654402896,0
+FBL.US,D,20230601,000000,10.9728,11.3172,10.9688,11.2381,102968.86582515,0
+FBL.US,D,20230602,000000,11.3794,11.3794,11.2177,11.2576,43342.199479593,0
+FBL.US,D,20230605,000000,11.0099,11.3993,11.0099,11.1887,71743.759215219,0
+FBL.US,D,20230606,000000,11.3386,11.4563,11.1483,11.1483,34879.10844726,0
+FBL.US,D,20230607,000000,11.0986,11.2774,10.6522,10.6589,172009.87161523,0
+FBL.US,D,20230608,000000,10.4602,10.9211,10.4602,10.7026,38752.048411209,0
+FBL.US,D,20230609,000000,10.6005,10.888,10.5953,10.7118,68286.046732785,0
+FBL.US,D,20230612,000000,10.8271,11.1423,10.8271,11.1423,70875.556299324,0
+FBL.US,D,20230613,000000,11.2788,11.5788,11.0479,11.088,54243.808267005,0
+FBL.US,D,20230614,000000,11.39,11.39,10.994,11.2589,145676.89969661,0
+FBL.US,D,20230615,000000,11.0629,11.9013,11.0629,11.7887,174010.51311708,0
+FBL.US,D,20230616,000000,11.945,12.0483,11.7119,11.745,42164.463350205,0
+FBL.US,D,20230620,000000,11.6218,11.9384,11.5292,11.9384,71819.255120949,0
+FBL.US,D,20230621,000000,11.8669,11.8669,11.5529,11.7702,158473.45571784,0
+FBL.US,D,20230622,000000,11.6073,11.9503,11.545,11.9106,165864.50488881,0
+FBL.US,D,20230623,000000,11.7185,12.1927,11.5788,12.1772,145661.80051546,0
+FBL.US,D,20230626,000000,12.2,12.2,11.5024,11.5596,108019.54191848,0
+FBL.US,D,20230627,000000,11.7794,12.1861,11.7689,12.0523,136428.65124468,0
+FBL.US,D,20230628,000000,11.9821,12.1424,11.8894,11.9149,151973.25823449,0
+FBL.US,D,20230629,000000,11.8828,11.9424,11.6735,11.6735,61287.576271614,0
+FBL.US,D,20230630,000000,10.941,12.1444,10.941,12.0073,162557.78421784,0
+FBL.US,D,20230703,000000,12.0139,12.1821,11.9212,12.0523,300239.66749764,0
+FBL.US,D,20230705,000000,12.1132,12.7358,12.0271,12.5411,216990.33224917,0
+FBL.US,D,20230706,000000,12.6139,12.7027,12.3318,12.3352,258830.16320473,0
+FBL.US,D,20230707,000000,12.5278,12.5702,12.1291,12.2576,364977.40666111,0
+FBL.US,D,20230710,000000,12.5702,12.7212,12.104,12.4815,342645.71774618,0
+FBL.US,D,20230711,000000,12.5278,12.8232,12.3848,12.7464,230088.87189332,0
+FBL.US,D,20230712,000000,12.9318,13.5054,12.8484,13.5054,305705.57107249,0
+FBL.US,D,20230713,000000,13.7584,13.8312,13.5398,13.6921,261366.82563726,0
+FBL.US,D,20230714,000000,13.5729,13.7385,13.2974,13.3769,137802.67672897,0
+FBL.US,D,20230717,000000,13.3566,13.512,13.1385,13.5107,101194.71204049,0
+FBL.US,D,20230718,000000,13.4789,13.6405,13.3292,13.5901,126274.451924,0
+FBL.US,D,20230719,000000,13.561,13.979,13.561,13.8418,82728.413498934,0
+FBL.US,D,20230720,000000,13.7292,13.7292,12.9292,12.9504,141358.53388885,0
+FBL.US,D,20230721,000000,13.0365,13.0603,12.2127,12.3954,268169.00674353,0
+FBL.US,D,20230724,000000,12.3636,12.5835,12.1165,12.2364,136851.42831677,0
+FBL.US,D,20230725,000000,12.447,12.5835,12.2709,12.4099,119275.98146283,0
+FBL.US,D,20230726,000000,12.6497,12.8113,12.2656,12.6802,622969.56531224,0
+FBL.US,D,20230727,000000,14.463,14.463,13.3782,13.4921,482554.73024501,0
+FBL.US,D,20230728,000000,13.7464,14.3995,13.6919,14.3995,245950.56168719,0
+FBL.US,D,20230731,000000,14.3703,14.3849,13.871,13.9398,154592.96616332,0
+FBL.US,D,20230801,000000,13.8617,14.2816,13.5504,14.2021,342804.25914821,0
+FBL.US,D,20230802,000000,13.8604,13.9186,13.4391,13.6603,222871.46330553,0
+FBL.US,D,20230803,000000,13.3491,13.7405,13.3491,13.5636,64330.061272533,0
+FBL.US,D,20230804,000000,13.7822,13.8723,13.4007,13.4073,75186.372516507,0
+FBL.US,D,20230807,000000,13.5875,13.7955,13.4656,13.7716,96204.432671739,0
+FBL.US,D,20230808,000000,13.7147,13.8144,13.3941,13.5266,93116.650127382,0
+FBL.US,D,20230809,000000,13.467,13.5279,12.8991,13.0431,125564.79041014,0
+FBL.US,D,20230810,000000,13.1464,13.4683,13,13.0696,122711.04517354,0
+FBL.US,D,20230811,000000,12.9014,12.9292,12.5371,12.7848,165456.82699787,0
+FBL.US,D,20230814,000000,12.7212,13.0749,12.6139,13.0749,147971.9752308,0
+FBL.US,D,20230815,000000,13.1133,13.1133,12.7437,12.82,75677.095903752,0
+FBL.US,D,20230816,000000,12.5874,12.8139,12.3225,12.3225,84789.451725363,0
+FBL.US,D,20230817,000000,12.2709,12.3848,11.7225,11.7344,100039.62468282,0
+FBL.US,D,20230818,000000,11.3331,11.745,11.0999,11.6126,174501.23650432,0
+FBL.US,D,20230821,000000,11.7251,12.0457,11.7238,12.0126,219708.18485545,0
+FBL.US,D,20230822,000000,12.1154,12.1154,11.8205,11.8708,190687.55869283,0
+FBL.US,D,20230823,000000,11.8841,12.4046,11.8841,12.2954,101051.26981961,0
+FBL.US,D,20230824,000000,12.6033,12.6033,11.8152,11.8152,293271.39539876,0
+FBL.US,D,20230825,000000,11.7861,11.8929,11.1847,11.7145,575648.73160068,0
+FBL.US,D,20230828,000000,11.8483,12.0907,11.7463,12.0046,103935.21341849,0
+FBL.US,D,20230829,000000,11.9821,12.5437,11.9649,12.4821,325447.75042088,0
+FBL.US,D,20230830,000000,12.4643,12.4681,12.2113,12.2993,156918.24005981,0
+FBL.US,D,20230831,000000,12.4245,12.6424,12.3464,12.3477,205039.33037211,0
+FBL.US,D,20230901,000000,12.5795,12.6802,12.2457,12.3729,487575.20797606,0
+FBL.US,D,20230905,000000,12.4484,12.6656,12.3278,12.5914,432168.76276081,0
+FBL.US,D,20230906,000000,12.7119,12.7186,12.3464,12.5371,333714.55209832,0
+FBL.US,D,20230907,000000,12.4696,13.0272,12.1132,12.4881,657350.40078168,0
+FBL.US,D,20230908,000000,12.5345,12.8788,12.4073,12.4431,473412.17606111,0
+FBL.US,D,20230911,000000,12.6749,13.1133,12.6563,13.0471,519358.98428839,0
+FBL.US,D,20230912,000000,12.9954,13.0007,12.5769,12.6643,184406.2993361,0
+FBL.US,D,20230913,000000,12.7944,12.9808,12.6749,12.8682,243481.84556982,0
+FBL.US,D,20230914,000000,12.9782,13.3027,12.9451,13.2789,413377.83182462,0
+FBL.US,D,20230915,000000,13.2603,13.2603,12.4921,12.557,771402.06556799,0
+FBL.US,D,20230918,000000,12.4166,12.7212,12.4166,12.6815,93139.298899101,0
+FBL.US,D,20230919,000000,12.6457,12.8947,12.5437,12.8378,474657.85850566,0
+FBL.US,D,20230920,000000,12.8418,13.01,12.4828,12.4828,239080.43426576,0
+FBL.US,D,20230921,000000,12.2669,12.5119,11.9463,12.2497,212649.31766969,0
+FBL.US,D,20230922,000000,12.4166,12.8298,12.4166,12.4572,395168.21936254,0
+FBL.US,D,20230925,000000,12.2748,12.5623,12.1649,12.553,179174.43306901,0
+FBL.US,D,20230926,000000,12.4099,12.4588,12.2868,12.4285,303901.21892554,0
+FBL.US,D,20230927,000000,12.5212,12.557,11.6986,12.3517,123556.59931772,0
+FBL.US,D,20230928,000000,12.4576,12.8484,12.402,12.7331,536639.99710999,0
+FBL.US,D,20230929,000000,13.0113,13.112,12.4854,12.4854,80108.705570103,0
+FBL.US,D,20231002,000000,12.8259,12.9133,12.6179,12.9133,168174.67960415,0
+FBL.US,D,20231003,000000,12.7159,12.8166,12.4598,12.5305,134677.14623175,0
+FBL.US,D,20231004,000000,12.4431,12.8894,12.3265,12.81,373266.85711027,0
+FBL.US,D,20231005,000000,12.7583,12.8457,12.4643,12.757,328799.7686353,0
+FBL.US,D,20231006,000000,12.6073,13.4431,12.5278,13.4431,346503.55852898,0
+FBL.US,D,20231009,000000,13.2259,13.7107,13.2259,13.6868,734091.98895623,0
+FBL.US,D,20231010,000000,13.6683,14.0046,13.6246,13.8246,104086.20522995,0
+FBL.US,D,20231011,000000,13.9623,14.2379,13.9359,14.2153,128146.7503861,0
+FBL.US,D,20231012,000000,14.4763,14.4763,13.9255,13.9657,171028.42484074,0
+FBL.US,D,20231013,000000,13.9425,13.9488,13.2206,13.3382,161244.15545813,0
+FBL.US,D,20231016,000000,13.6034,13.7756,13.4497,13.7715,150395.39380473,0
+FBL.US,D,20231017,000000,13.6233,13.9609,13.512,13.9465,123503.75218371,0
+FBL.US,D,20231018,000000,13.7425,14.0458,13.4113,13.4762,118370.03059407,0
+FBL.US,D,20231019,000000,13.7239,13.7663,13.1491,13.1994,175361.88982964,0
+FBL.US,D,20231020,000000,13.2458,13.3755,12.81,12.9345,388630.27392632,0
+FBL.US,D,20231023,000000,12.9676,13.4577,12.8974,13.2683,149783.87696832,0
+FBL.US,D,20231024,000000,13.4497,13.5292,13.063,13.1742,221852.26857818,0
+FBL.US,D,20231025,000000,13.0007,13.0007,12.3344,12.3477,413513.72445493,0
+FBL.US,D,20231026,000000,12.047,12.047,11.1264,11.643,399743.27124978,0
+FBL.US,D,20231027,000000,12.0404,12.3119,11.9424,12.153,507241.89141872,0
+FBL.US,D,20231030,000000,12.3464,12.8881,12.3464,12.5292,229031.9292131,0
+FBL.US,D,20231031,000000,12.5623,12.5755,12.1861,12.4311,76613.245134804,0
+FBL.US,D,20231101,000000,12.5172,13.1096,12.5166,13.0709,161334.75054501,0
+FBL.US,D,20231102,000000,13.3438,13.4126,12.8629,13.006,215797.49693863,0
+FBL.US,D,20231103,000000,13.1199,13.2696,13.0391,13.2243,132699.15350162,0
+FBL.US,D,20231106,000000,13.3014,13.4444,13.2472,13.316,80086.056798384,0
+FBL.US,D,20231107,000000,13.3517,13.5981,13.2736,13.4961,94113.196083018,0
+FBL.US,D,20231108,000000,13.4829,13.6603,13.2749,13.5517,80252.14779099,0
+FBL.US,D,20231109,000000,13.5438,13.8087,13.4844,13.5941,165864.50488881,0
+FBL.US,D,20231110,000000,13.5557,14.0988,13.5557,14.0988,112700.28807374,0
+FBL.US,D,20231113,000000,13.9809,14.3266,13.9743,14.1332,110548.65476044,0
+FBL.US,D,20231114,000000,14.4736,14.6736,14.4246,14.5743,131634.66123083,0
+FBL.US,D,20231115,000000,14.6207,14.6207,14.2306,14.3504,124930.624802,0
+FBL.US,D,20231116,000000,14.218,14.4593,14.0206,14.4564,176456.58046273,0
+FBL.US,D,20231117,000000,14.173,14.5107,14.1584,14.5107,58380.983901009,0
+FBL.US,D,20231120,000000,14.5902,14.9015,14.4511,14.7933,113734.58198224,0
+FBL.US,D,20231121,000000,14.6697,14.7716,14.5491,14.6107,72657.259674552,0
+FBL.US,D,20231122,000000,14.7518,14.9717,14.7518,14.8816,118422.87772808,0
+FBL.US,D,20231124,000000,14.8286,14.8286,14.5933,14.6405,33044.557938021,0
+FBL.US,D,20231127,000000,14.5134,14.7584,14.4339,14.4339,59679.513479565,0
+FBL.US,D,20231128,000000,14.2988,14.7809,14.2988,14.7597,79127.258795613,0
+FBL.US,D,20231129,000000,14.7823,14.7823,14.2153,14.2855,154245.68499696,0
+FBL.US,D,20231130,000000,14.2312,14.3187,13.6352,13.9292,137666.78409866,0
+FBL.US,D,20231201,000000,13.8325,13.8325,13.5358,13.8299,86835.390770646,0
+FBL.US,D,20231204,000000,13.263,13.5093,13.0927,13.4643,124522.94691106,0
+FBL.US,D,20231205,000000,13.3628,13.5769,13.2339,13.3875,83422.97583165,0
+FBL.US,D,20231206,000000,13.5716,13.5716,13.2895,13.2895,70739.66366901,0
+FBL.US,D,20231207,000000,13.6696,13.9575,13.5372,13.8948,105135.5983196,0
+FBL.US,D,20231208,000000,13.7875,14.2511,13.757,14.2511,62178.427959228,0
+FBL.US,D,20231211,000000,14.1067,14.1067,13.4577,13.7729,108714.1042512,0
+FBL.US,D,20231212,000000,13.716,14.3458,13.716,14.3306,78908.320668996,0
+FBL.US,D,20231213,000000,14.3597,14.5703,14.2869,14.3465,79829.370718902,0
+FBL.US,D,20231214,000000,14.2544,14.2643,13.9968,14.2538,107491.07057837,0
+FBL.US,D,20231215,000000,14.52,14.5862,14.2339,14.2339,47887.053004539,0
+FBL.US,D,20231218,000000,14.8088,15.1545,14.7986,14.9876,139674.97519107,0
+FBL.US,D,20231219,000000,15.0564,15.5571,15.0564,15.4114,124673.93872252,0
+FBL.US,D,20231220,000000,15.2604,15.63,15.222,15.2618,131491.21900994,0
+FBL.US,D,20231221,000000,15.471,15.6791,15.2936,15.5823,94875.704730891,0
+FBL.US,D,20231222,000000,15.6631,15.785,15.4008,15.528,115795.62020867,0
+FBL.US,D,20231226,000000,15.5598,15.7013,15.5598,15.6975,50944.637186604,0
+FBL.US,D,20231227,000000,15.708,15.852,15.632,15.78,223560,0
+FBL.US,D,20231228,000000,15.882,16.0178,15.776,15.872,106255,0
+FBL.US,D,20231229,000000,15.6657,15.774,15.362,15.518,136295,0
+FBL.US,D,20240102,000000,15.382,15.4,14.596,15.006,121485,0
+FBL.US,D,20240103,000000,14.976,15.036,14.8389,14.872,81165,0
+FBL.US,D,20240104,000000,14.874,15.054,14.838,15.044,64380,0
+FBL.US,D,20240105,000000,15.1658,15.4392,15.1518,15.34,83870,0
+FBL.US,D,20240108,000000,15.502,15.784,15.3721,15.784,83735,0
+FBL.US,D,20240109,000000,15.636,15.826,15.636,15.706,50805,0
+FBL.US,D,20240110,000000,15.862,16.716,15.862,16.564,164165,0
+FBL.US,D,20240111,000000,16.696,16.696,16.03,16.498,131555,0
+FBL.US,D,20240112,000000,16.548,16.922,16.548,16.796,77880,0
+FBL.US,D,20240116,000000,16.692,16.814,16.328,16.334,184690,0
+FBL.US,D,20240117,000000,16.13,16.392,15.76,16.392,69185,0
+FBL.US,D,20240118,000000,16.6,16.913,16.598,16.904,160325,0
+FBL.US,D,20240119,000000,17.116,17.436,17.07,17.384,156535,0
+FBL.US,D,20240122,000000,17.862,18.028,17.168,17.204,157320,0
+FBL.US,D,20240123,000000,17.568,17.839,17.298,17.522,104095,0
+FBL.US,D,20240124,000000,18,18.496,17.874,18.028,229930,0
+FBL.US,D,20240125,000000,18.036,18.4498,17.5867,18.228,107990,0
+FBL.US,D,20240126,000000,18.362,18.56,18.12,18.314,128130,0
+FBL.US,D,20240129,000000,18.6,19.106,18.222,19.05,223220,0
+FBL.US,D,20240130,000000,19,19.446,18.832,18.964,856565,0
+FBL.US,D,20240131,000000,17.756,18.618,17.6773,17.904,233740,0
+FBL.US,D,20240201,000000,18.216,18.8277,18.206,18.324,735260,0
+FBL.US,D,20240202,000000,24.33,26.784,23.8,25.786,887165,0
+FBL.US,D,20240205,000000,25.3,25.442,24.112,24.124,598100,0
+FBL.US,D,20240206,000000,24.66,24.9,23.52,23.622,449270,0
+FBL.US,D,20240207,000000,23.821,25.236,23.821,25.178,912195,0
+FBL.US,D,20240208,000000,25.034,25.21,24.662,25.196,374880,0
+FBL.US,D,20240209,000000,25.576,25.576,24.902,24.986,465540,0
+FBL.US,D,20240212,000000,24.976,26.122,24.8,25.1,307215,0
+FBL.US,D,20240213,000000,23.74,24.846,23.54,24.092,448360,0
+FBL.US,D,20240214,000000,24.914,25.496,24.714,25.486,277030,0
+FBL.US,D,20240215,000000,25.688,27.048,25.356,26.586,373995,0
+FBL.US,D,20240216,000000,25.944,25.944,24.92,25.384,1427590,0
+FBL.US,D,20240220,000000,24.91,25.5702,24.64,25.142,215185,0
+FBL.US,D,20240221,000000,24.74,24.9,24.2,24.86,190805,0
+FBL.US,D,20240222,000000,26.16,27.146,25.84,26.762,444300,0
+FBL.US,D,20240223,000000,26.962,27.574,26.387,26.496,328180,0
+FBL.US,D,20240226,000000,26.47,26.6505,26.214,26.228,168395,0
+FBL.US,D,20240227,000000,26.098,26.856,26.062,26.856,113225,0
+FBL.US,D,20240228,000000,26.58,27.234,26.344,26.448,346215,0
+FBL.US,D,20240229,000000,26.948,27.214,26.332,27.026,291260,0
+FBL.US,D,20240301,000000,27.348,28.658,27.348,28.428,331020,0
+FBL.US,D,20240304,000000,28.608,28.638,27.8321,27.988,257440,0
+FBL.US,D,20240305,000000,27.658,27.658,26.824,27.064,263845,0
+FBL.US,D,20240306,000000,27.822,28.436,27.5702,27.72,530445,0
+FBL.US,D,20240307,000000,28.52,30.298,28.365,29.462,438775,0
+FBL.US,D,20240308,000000,29.75,30.752,28.024,28.764,776325,0
+FBL.US,D,20240311,000000,27.82,27.82,25.446,26.218,738870,0
+FBL.US,D,20240312,000000,27.248,28.248,26.4,28.06,462505,0
+FBL.US,D,20240313,000000,27.7,28.11,27.0022,27.55,591347,0
+FBL.US,D,20240314,000000,28.1,28.1,26.66,27.07,251681,0
+FBL.US,D,20240315,000000,26.87,27.03,25.9064,26.18,303956,0
+FBL.US,D,20240318,000000,26.99,27.62,26.5,27.62,418272,0
+FBL.US,D,20240319,000000,26.6,27.57,25.821,27.43,550113,0
+FBL.US,D,20240320,000000,27.78,28.8,27.4,28.55,293890,0
+FBL.US,D,20240321,000000,29.58,29.58,28.6,28.74,245984,0
+FBL.US,D,20240322,000000,28.61,28.98,28.36,28.93,211381,0
+FBL.US,D,20240325,000000,28.54,28.63,27.88,28.17,246003,0
+FBL.US,D,20240326,000000,28.46,28.9807,27.311,27.42,189651,0
+FBL.US,D,20240327,000000,27.8,27.8,26.51,27.23,327993,0
+FBL.US,D,20240328,000000,27.07,27.07,26.1651,26.28,245414,0
+FBL.US,D,20240401,000000,26.28,27.46,25.79,26.83,202365,0
+FBL.US,D,20240402,000000,26.17,27.48,26.05,27.48,308498,0
+FBL.US,D,20240403,000000,27.6,28.5517,27.6,28.53,265804,0
+FBL.US,D,20240404,000000,29.63,31.0687,28.92,28.93,643809,0
+FBL.US,D,20240405,000000,29.74,31.15,29.31,30.78,519827,0
+FBL.US,D,20240408,000000,31.08,31.29,29.83,29.89,439913,0
+FBL.US,D,20240409,000000,30.29,30.6149,28.38,29.6,403063,0
+FBL.US,D,20240410,000000,28.65,30.21,28.25,29.93,317847,0
+FBL.US,D,20240411,000000,30.09,30.32,29.6,30.27,218680,0
+FBL.US,D,20240412,000000,29.73,29.85,28.645,28.89,864883,0
+FBL.US,D,20240415,000000,29.37,29.6287,27.32,27.58,436785,0
+FBL.US,D,20240416,000000,27.36,28.09,27.26,27.53,500852,0
+FBL.US,D,20240417,000000,27.98,27.98,26.1705,27.04,300204,0
+FBL.US,D,20240418,000000,27.46,28.85,27.46,27.77,275308,0
+FBL.US,D,20240419,000000,27.88,27.88,24.9,25.505,732480,0
+FBL.US,D,20240422,000000,26.33,26.51,24.59,25.48,490840,0
+FBL.US,D,20240423,000000,26.67,27.27,26.27,27.03,441811,0
+FBL.US,D,20240424,000000,28.45,28.49,25.8,26.77,3118548,0
+FBL.US,D,20240425,000000,18.88,21.5,18.18,20.96,4288334,0
+FBL.US,D,20240426,000000,21.06,21.51,20.14,21.19,1788941,0
+FBL.US,D,20240429,000000,20.79,20.86,19.79,20.16,1261519,0
+FBL.US,D,20240430,000000,20.02,20.81,19.9141,19.93,706219,0
+FBL.US,D,20240501,000000,19.75,21.7899,19.71,20.76,1019411,0
+FBL.US,D,20240502,000000,20.75,21.2,20.103,21.02,668320,0
+FBL.US,D,20240503,000000,21.4,22.17,21.21,22.01,850093,0
+FBL.US,D,20240506,000000,22.27,23.33,22.1,23.29,664092,0
+FBL.US,D,20240507,000000,23.39,23.87,22.87,23.56,758302,0
+FBL.US,D,20240508,000000,23.06,24.29,22.94,23.99,821069,0
+FBL.US,D,20240509,000000,23.78,24.3,23.4518,24.24,448555,0
+FBL.US,D,20240510,000000,24.4,24.43,23.65,24.32,339474,0
+FBL.US,D,20240513,000000,23.85,24,22.95,23.48,560165,0
+FBL.US,D,20240514,000000,22.97,23.905,22.6555,23.85,544102,0
+FBL.US,D,20240515,000000,24.15,24.929,23.81,24.82,582655,0
+FBL.US,D,20240516,000000,24.11,24.37,23.9101,23.93,540708,0
+FBL.US,D,20240517,000000,23.69,23.8199,23.45,23.8,325337,0
+FBL.US,D,20240520,000000,23.66,23.91,23.31,23.5,390336,0
+FBL.US,D,20240521,000000,23.35,23.62,22.82,23.08,381233,0
+FBL.US,D,20240522,000000,23.34,23.95,23.24,23.36,421132,0
+FBL.US,D,20240523,000000,23.86,24,22.701,23.11,850323,0
+FBL.US,D,20240524,000000,23.22,24.5,23.17,24.36,561342,0
+FBL.US,D,20240528,000000,24.25,24.55,24.04,24.53,756662,0
+FBL.US,D,20240529,000000,24.04,24.5,23.89,24,379867,0
+FBL.US,D,20240530,000000,23.65,23.6501,22.99,23.19,310193,0
+FBL.US,D,20240531,000000,23.07,23.35,21.95,23.15,742220,0
+FBL.US,D,20240603,000000,23.58,24.3999,23.29,24.22,498911,0
+FBL.US,D,20240604,000000,24.17,24.31,23.78,24.11,142210,0
+FBL.US,D,20240605,000000,24.83,26.1,24.83,25.98,715945,0
+FBL.US,D,20240606,000000,25.76,26.73,25.52,25.85,523456,0
+FBL.US,D,20240607,000000,26.03,26.32,25.41,25.7,390130,0
+FBL.US,D,20240610,000000,25.72,26.71,25.72,26.71,298360,0
+FBL.US,D,20240611,000000,26.45,27.24,26.261,27.24,436007,0
+FBL.US,D,20240612,000000,27.93,28,26.9,27.32,764838,0
+FBL.US,D,20240613,000000,27.015,27.38,26.542,26.85,366180,0
+FBL.US,D,20240614,000000,26.6,27.172,26.53,26.86,535613,0
+FBL.US,D,20240617,000000,26.6,27.5699,26,27.11,495375,0
+FBL.US,D,20240618,000000,26.92,27.02,25.8846,26.38,418886,0
+FBL.US,D,20240620,000000,26.54,26.75,26.07,26.55,398490,0
+FBL.US,D,20240621,000000,26.62,26.62,25.57,25.77,404127,0
+FBL.US,D,20240624,000000,26.25,27.17,25.77,26.22,563039,0
+FBL.US,D,20240625,000000,26.08,27.4792,25.86,27.44,402806,0
+FBL.US,D,20240626,000000,26.96,27.78,26.91,27.73,326856,0
+FBL.US,D,20240627,000000,27.87,28.76,27.81,28.39,706528,0
+FBL.US,D,20240628,000000,28.06,28.61,26.6569,26.69,924086,0
+FBL.US,D,20240701,000000,26.76,26.93,25.53,26.73,1231843,0
+FBL.US,D,20240702,000000,26.29,27.345,26.17,27.24,337069,0
+FBL.US,D,20240703,000000,26.99,27.42,26.9,27.26,244469,0
+FBL.US,D,20240705,000000,27.44,30.56,27.44,30.49,1795199,0
+FBL.US,D,20240708,000000,30.75,30.77,28.98,29.25,1391754,0
+FBL.US,D,20240709,000000,29.78,30.1307,29.132,29.31,708313,0
+FBL.US,D,20240710,000000,29.4,30.29,29.13,29.81,1366843,0
+FBL.US,D,20240711,000000,29.46,29.9,26.93,27.41,2250013,0
+FBL.US,D,20240712,000000,25.79,26.87,25.4,25.83,1916480,0
+FBL.US,D,20240715,000000,25.85,26.67,25.3,25.59,1875074,0
+FBL.US,D,20240716,000000,26.07,26.3794,24.52,24.94,888438,0
+FBL.US,D,20240717,000000,23.85,23.85,21.82,22.09,2012315,0
+FBL.US,D,20240718,000000,23.34,23.735,22.3318,23.41,1837302,0
+FBL.US,D,20240719,000000,23.46,24.4283,23.38,23.5,930608,0
+FBL.US,D,20240722,000000,24.42,24.95,24.19,24.51,822554,0
+FBL.US,D,20240723,000000,24.68,25.29,24.5646,24.63,558525,0
+FBL.US,D,20240724,000000,22.92,23.374,21.78,21.85,1332706,0
+FBL.US,D,20240725,000000,22.04,22.07,20.1,21.11,880797,0
+FBL.US,D,20240726,000000,22.05,22.62,21.67,22.16,1407061,0
+FBL.US,D,20240729,000000,22.66,23.01,22.17,22.25,1098088,0
+FBL.US,D,20240730,000000,22.3,22.8999,21.38,21.97,729868,0
+FBL.US,D,20240731,000000,22.71,23.2403,22.32,23.02,2015819,0
+FBL.US,D,20240801,000000,27.55,28.14,24.75,25.28,4340914,0
+FBL.US,D,20240802,000000,24.35,25.6,23.13,24.28,1526517,0
+FBL.US,D,20240805,000000,20.57,23.8,20.5,23.06,1374208,0
+FBL.US,D,20240806,000000,23.41,25.64,23.365,24.81,1476370,0
+FBL.US,D,20240807,000000,25.74,26.43,24.1,24.25,1334373,0
+FBL.US,D,20240808,000000,25.22,26.37,24.94,26.34,595107,0
+FBL.US,D,20240809,000000,26.11,27.23,25.94,27.16,615784,0
+FBL.US,D,20240812,000000,27.09,27.19,26.28,26.98,531546,0
+FBL.US,D,20240813,000000,27.38,28.58,27.21,28.28,652844,0
+FBL.US,D,20240814,000000,28.23,28.85,27.72,28.05,563357,0
+FBL.US,D,20240815,000000,28.62,29.45,28.11,29.2,556893,0
+FBL.US,D,20240816,000000,28.535,28.75,27.82,28.12,605579,0
+FBL.US,D,20240819,000000,28.01,28.53,27.62,28.3,332712,0
+FBL.US,D,20240820,000000,28.16,28.47,27.95,27.99,425083,0
+FBL.US,D,20240821,000000,28.05,29.35,28.05,28.93,567385,0
+FBL.US,D,20240822,000000,29.12,29.8797,28.24,28.54,686720,0
+FBL.US,D,20240823,000000,29.12,29.36,27.8,28.09,570645,0
+FBL.US,D,20240826,000000,28.1,28.1,26.72,27.38,518365,0
+FBL.US,D,20240827,000000,27.12,27.66,26.7799,27.15,541069,0
+FBL.US,D,20240828,000000,27,27.3499,26.48,26.93,338077,0
+FBL.US,D,20240829,000000,27.16,27.9585,26.8,27.08,603900,0
+FBL.US,D,20240830,000000,27.37,27.57,26.74,27.36,325733,0
+FBL.US,D,20240903,000000,27.17,27.76,26.04,26.32,935249,0
+FBL.US,D,20240904,000000,25.71,26.82,25.55,26.41,337312,0
+FBL.US,D,20240905,000000,26.28,27.34,26.28,26.84,399648,0
+FBL.US,D,20240906,000000,27.33,27.6,24.92,25.11,446325,0
+FBL.US,D,20240909,000000,25.61,26.21,25.31,25.55,310647,0
+FBL.US,D,20240910,000000,25.89,26.49,25.0804,25.56,690256,0
+FBL.US,D,20240911,000000,25.79,26.3899,24.6499,26.29,386916,0
+FBL.US,D,20240912,000000,26.78,27.77,26.62,27.7,428774,0
+FBL.US,D,20240913,000000,27.12,27.8499,26.765,27.55,607366,0
+FBL.US,D,20240916,000000,27.54,28.569,26.86,28.52,377278,0
+FBL.US,D,20240917,000000,28.95,29.43,28.24,28.8,530808,0
+FBL.US,D,20240918,000000,28.92,29.645,28.55,28.95,811600,0
+FBL.US,D,20240919,000000,30.32,31.58,29.926,31.22,789834,0
+FBL.US,D,20240920,000000,31.4,31.84,30.92,31.51,466991,0
+FBL.US,D,20240923,000000,32.42,32.8825,31.6132,31.81,494452,0
+FBL.US,D,20240924,000000,32.04,32.11,30.6803,31.72,791763,0
+FBL.US,D,20240925,000000,31.73,33.2,31.73,32.26,1325194,0
+FBL.US,D,20240926,000000,33.09,33.25,31.58,32.21,1164766,0
+FBL.US,D,20240927,000000,32.4,32.45,31.8,32.11,486735,0
+FBL.US,D,20240930,000000,32.13,32.939,31.85,32.69,531729,0
+FBL.US,D,20241001,000000,33.4,33.8405,32.42,33.14,902062,0
+FBL.US,D,20241002,000000,32.9,33.06,32.32,32.68,300808,0
+FBL.US,D,20241003,000000,32.39,33.89,32.2208,33.8,561417,0
+FBL.US,D,20241004,000000,33.99,35.42,33.67,35.31,620292,0
+FBL.US,D,20241007,000000,35.55,36.1217,33.93,34.02,769041,0
+FBL.US,D,20241008,000000,34.53,35,34.13,34.93,399005,0
+FBL.US,D,20241009,000000,35.11,35.11,33.56,34.61,371834,0
+FBL.US,D,20241010,000000,34.22,34.5864,33.72,33.81,252755,0
+FBL.US,D,20241011,000000,33.89,34.69,33.75,34.56,894257,0
+FBL.US,D,20241014,000000,35.08,35.72,34.54,34.63,396681,0
+FBL.US,D,20241015,000000,34.54,34.55,33.37,34.13,714241,0
+FBL.US,D,20241016,000000,33.53,33.53,32.68,32.95,527661,0
+FBL.US,D,20241017,000000,33.78,33.8938,32.83,32.97,381486,0
+FBL.US,D,20241018,000000,33.5,33.78,32.8,32.94,421159,0
+FBL.US,D,20241021,000000,32.98,32.98,32.11,32.75,260121,0
+FBL.US,D,20241022,000000,32.65,33.7,32.44,33.52,570667,0
+FBL.US,D,20241023,000000,33.32,33.86,31.3319,31.48,1276102,0
+FBL.US,D,20241024,000000,31.86,31.98,31.2,31.89,389953,0
+FBL.US,D,20241025,000000,32.55,33.3464,32.31,32.48,1095828,0
+FBL.US,D,20241028,000000,33.51,33.59,32.58,33.05,607001,0
+FBL.US,D,20241029,000000,33.27,34.78,32.72,34.78,1130472,0
+FBL.US,D,20241030,000000,35.64,35.66,34.29,34.66,4021508,0
+FBL.US,D,20241031,000000,33.77,34.31,31.2,31.66,2210101,0
+FBL.US,D,20241101,000000,31.64,32.37,31.14,31.61,1032610,0
+FBL.US,D,20241104,000000,31.41,31.808,30.64,30.9,538463,0
+FBL.US,D,20241105,000000,31.65,32.275,31.55,32.16,537747,0
+FBL.US,D,20241106,000000,31.08,32.255,30.26,32.13,1441797,0
+FBL.US,D,20241107,000000,32.65,34.67,32.56,34.3,1510060,0
+FBL.US,D,20241108,000000,34.3,34.47,33.48,34.04,674905,0
+FBL.US,D,20241111,000000,33.65,33.73,32.6,33.37,698065,0
+FBL.US,D,20241112,000000,33.86,35.21,33.03,33.5,1281800,0
+FBL.US,D,20241113,000000,33.3,33.574,32.42,32.94,516526,0
+FBL.US,D,20241114,000000,32.63,33.015,32.171,32.62,279588,0
+FBL.US,D,20241115,000000,32,32.06,29.8,30.04,1107761,0
+FBL.US,D,20241118,000000,30.34,30.6149,29.595,30.05,979695,0
+FBL.US,D,20241119,000000,29.8,30.8,29.64,30.76,391073,0
+FBL.US,D,20241120,000000,30.97,31.31,30.03,31.24,330227,0
+FBL.US,D,20241121,000000,31.66,31.72,29.44,30.97,673003,0
+FBL.US,D,20241122,000000,30.96,30.96,30.02,30.48,392439,0
+FBL.US,D,20241125,000000,30.84,31.95,30.23,31.17,742528,0
+FBL.US,D,20241126,000000,31.22,32.5094,31.1244,32.07,488841,0
+FBL.US,D,20241127,000000,32.24,32.24,31.001,31.57,264147,0
+FBL.US,D,20241129,000000,31.43,32.5796,31.2958,32.15,362944,0
+FBL.US,D,20241202,000000,32.48,34.37,32.27,34.21,611913,0
+FBL.US,D,20241203,000000,34.28,36.65,34.03,36.56,1091148,0
+FBL.US,D,20241204,000000,36.35,37.05,35.55,36.57,870996,0
+FBL.US,D,20241205,000000,36.95,37.3,35.75,36.01,589592,0
+FBL.US,D,20241206,000000,36.12,38.4251,35.94,37.74,759796,0
+FBL.US,D,20241209,000000,37.8,38.02,35.6106,36.52,648190,0
+FBL.US,D,20241210,000000,36.96,37.8999,36.38,37.19,617413,0
+FBL.US,D,20241211,000000,37.67,39.44,37.47,38.73,626885,0
+FBL.US,D,20241212,000000,38.61,39.215,38.11,38.52,304559,0
+FBL.US,D,20241213,000000,38.06,38.4988,36.7626,37.21,519771,0
+FBL.US,D,20241216,000000,38.25,38.56,37.12,37.72,521554,0
+FBL.US,D,20241217,000000,37.94,38.6712,36.87,37.14,329212,0
+FBL.US,D,20241218,000000,37.21,38.0796,34.37,34.4,742570,0
+FBL.US,D,20241219,000000,36.01,36.083,34.2,34.27,518784,0
+FBL.US,D,20241220,000000,33.62,35.11,32.91,32.97,650971,0
+FBL.US,D,20241223,000000,33.6,34.7916,33.181,34.68,500904,0
+FBL.US,D,20241224,000000,35.09,35.59,34.6,35.56,376495,0
+FBL.US,D,20241226,000000,35.37,35.4,34.58,35.07,391392,0
+FBL.US,D,20241227,000000,34.6,34.8207,33.48,34.61,490959,0
+FBL.US,D,20241230,000000,33.31,34.2601,32.971,33.58,346682,0
+FBL.US,D,20241231,000000,33.68,33.92,32.81,33.01,402410,0
+FBL.US,D,20250102,000000,33.35,35.12,33.2518,34.52,697009,0
+FBL.US,D,20250103,000000,35.1,35.64,34.18,35.06,392446,0
+FBL.US,D,20250106,000000,35.97,38.125,35.2,38.08,853856,0
+FBL.US,D,20250107,000000,38.17,38.2498,35.42,36.57,692075,0
+FBL.US,D,20250108,000000,36.1,36.34,34.8,35.67,423865,0
+FBL.US,D,20250110,000000,35.55,37.89,34.11,36.29,906323,0
+FBL.US,D,20250113,000000,35.25,35.4195,34.23,35.32,633100,0
+FBL.US,D,20250114,000000,35.05,35.05,33.09,33.77,817278,0
+FBL.US,D,20250115,000000,35.59,36.8825,35.197,36.29,874108,0
+FBL.US,D,20250116,000000,35.71,36.17,35.4527,35.59,409588,0
+FBL.US,D,20250117,000000,36.96,37,34.725,35.75,750117,0
+FBL.US,D,20250121,000000,36.32,36.73,35.39,36.16,609516,0
+FBL.US,D,20250122,000000,37.02,38.15,36.55,37.01,810748,0
+FBL.US,D,20250123,000000,37.41,38.52,36.7,38.5,688338,0
+FBL.US,D,20250124,000000,38.5,40.3793,38.215,39.79,1967632,0
+FBL.US,D,20250127,000000,37.2,41.78,37.117,41.36,2235884,0
+FBL.US,D,20250128,000000,42.07,44.14,41.31,43.06,1584223,0
+FBL.US,D,20250129,000000,43.219,43.9699,42.01,43.4,2082121,0
+FBL.US,D,20250130,000000,45.945,47.74,43.351,44.72,2920603,0
+FBL.US,D,20250131,000000,45.36,47.06,44.49,44.95,1373440,0
+FBL.US,D,20250203,000000,43.12,46.9,43.12,46.04,1257186,0
+FBL.US,D,20250204,000000,46.66,47.375,45.28,46.94,820834,0
+FBL.US,D,20250205,000000,46.84,48.74,46.24,46.98,744105,0
+FBL.US,D,20250206,000000,47.1,48.88,46.83,47.9,1066374,0
+FBL.US,D,20250207,000000,48.53,49.68,47.9,48.27,892693,0
+FBL.US,D,20250210,000000,48.92,49.14,47.82,48.62,662998,0
+FBL.US,D,20250211,000000,48,49.45,47.626,48.93,412977,0
+FBL.US,D,20250212,000000,48.27,49.91,47.9528,49.66,568235,0
+FBL.US,D,20250213,000000,49.16,50.13,48.66,50.04,720444,0
+FBL.US,D,20250214,000000,49.82,51.74,49.76,51.19,572277,0
+FBL.US,D,20250218,000000,51.17,51.2464,46.96,48.34,1499556,0
+FBL.US,D,20250219,000000,46.62,47,45.51,46.6,1062039,0
+FBL.US,D,20250220,000000,45.64,46.8524,45.28,45.44,739702,0
+FBL.US,D,20250221,000000,45.67,46.6,43.7619,43.9,732645,0
+FBL.US,D,20250224,000000,44.17,44.34,41.23,41.92,1378658,0
+FBL.US,D,20250225,000000,41.64,41.9,38.66,40.59,1421861,0
+FBL.US,D,20250226,000000,40.8,43.7594,40.7601,42.64,1076220,0
+FBL.US,D,20250227,000000,43.88,44.44,40.54,40.65,734597,0
+FBL.US,D,20250228,000000,40.62,41.96,38.71,41.8,663728,0
+FBL.US,D,20250303,000000,42.61,43.4,39.6719,40.14,635002,0
+FBL.US,D,20250304,000000,38.945,39.48,36.3327,38.26,1381843,0
+FBL.US,D,20250305,000000,38.41,40.63,38.01,40.29,880044,0
+FBL.US,D,20250306,000000,39.21,39.5344,36.33,36.76,1539125,0
+FBL.US,D,20250307,000000,36.49,37.4786,33.5242,36.44,829697,0
+FBL.US,D,20250310,000000,34.54,34.615,31.99,33.23,1741751,0
+FBL.US,D,20250311,000000,32.81,35.08,32.81,34.03,799409,0
+FBL.US,D,20250312,000000,36.72,37.14,34.5,35.65,1215703,0
+FBL.US,D,20250313,000000,35.61,35.64,31.84,32.34,875529,0
+FBL.US,D,20250314,000000,33.7,34.32,32.84,34.175,619348,0
+FBL.US,D,20250317,000000,34.25,34.75,33.16,33.89,427830,0
+FBL.US,D,20250318,000000,33.3,33.3,30.51,31.34,758785,0
+FBL.US,D,20250319,000000,31.55,32.415,30.548,31.55,941114,0
+FBL.US,D,20250320,000000,31.27,34.32,31.06,31.78,1322436,0
+FBL.US,D,20250321,000000,31.32,32.9485,31.16,32.81,1253948,0
+FBL.US,D,20250324,000000,34.82,35.6898,34.5706,35.26,1530434,0
+FBL.US,D,20250325,000000,36.19,37,35.53,36.1,1094577,0
+FBL.US,D,20250326,000000,35.92,36.16,33.84,34.33,1045816,0
+FBL.US,D,20250327,000000,33.25,34.7,33.122,33.39,693108,0
+FBL.US,D,20250328,000000,33.04,33.26,30.22,30.53,881349,0
+FBL.US,D,20250331,000000,28.912,30.66,28.03,30.47,641621,0
+FBL.US,D,20250401,000000,29.88,31.825,29.8542,31.47,571601,0
+FBL.US,D,20250402,000000,30.15,32.17,30.12,31.24,832061,0
+FBL.US,D,20250403,000000,27.16,27.8501,25.47,25.64,1462894,0
+FBL.US,D,20250404,000000,23.11,24.3,22.0101,23.04,2051657,0
+FBL.US,D,20250407,000000,21.05,26.093,20.93,24.08,1832809,0
+FBL.US,D,20250408,000000,26.57,26.945,22.77,23.51,1244623,0
+FBL.US,D,20250409,000000,23.4,30.59,22.7401,30.23,1755864,0
+FBL.US,D,20250410,000000,29.36,29.85,25.19,26.26,730527,0
+FBL.US,D,20250411,000000,25.21,26.3,24.64,26.01,506736,0
+FBL.US,D,20250414,000000,27.23,27.37,24.6,24.9,824005,0
+FBL.US,D,20250415,000000,24.86,25.42,23.56,23.91,626549,0
+FBL.US,D,20250416,000000,22.75,23.15,21.555,22.18,593475,0
+FBL.US,D,20250417,000000,22.41,22.55,21.76,22.08,409928,0
+FBL.US,D,20250421,000000,21.19,21.35,20.15,20.58,469732,0
+FBL.US,D,20250422,000000,21.13,22.47,20.72,21.88,603554,0
+FBL.US,D,20250423,000000,24.36,24.95,23.3,23.62,886034,0
+FBL.US,D,20250424,000000,23.55,24.841,23.44,24.8,672801,0
+FBL.US,D,20250425,000000,26.04,26.32,25.07,26.11,1181665,0
+FBL.US,D,20250428,000000,26.925,27.17,25.48,26.33,1847364,0
+FBL.US,D,20250429,000000,25.78,26.9795,25.78,26.79,1310207,0
+FBL.US,D,20250430,000000,25.17,26.2494,24.38,26.13,3610680,0
+FBL.US,D,20250501,000000,30.345,30.42,28.3,28.4,2882721,0
+FBL.US,D,20250502,000000,29.48,31.6,29.03,30.94,1995642,0
+FBL.US,D,20250505,000000,30.31,31.51,29.9702,31.09,923411,0
+FBL.US,D,20250506,000000,30.3,30.77,29.78,29.87,911751,0
+FBL.US,D,20250507,000000,30.035,31.44,29.82,30.87,785331,0
+FBL.US,D,20250508,000000,31.74,32.32,30.8,30.93,1177692,0
+FBL.US,D,20250509,000000,31.48,31.825,30.28,30.35,643712,0
+FBL.US,D,20250512,000000,34.2,35.25,33.27,35.18,1759359,0
+FBL.US,D,20250513,000000,35.78,37.485,35.52,36.99,1668818,0
+FBL.US,D,20250514,000000,37.57,37.7,36.76,37.33,1401395,0
+FBL.US,D,20250515,000000,36.72,37.09,34.971,35.54,1745379,0
+FBL.US,D,20250516,000000,34.84,35.16,33.59,35.15,1664707,0
+FBL.US,D,20250519,000000,33.81,35.43,33.77,35.15,781758,0
+FBL.US,D,20250520,000000,34.66,35.03,34.265,34.79,298489,0
+FBL.US,D,20250521,000000,34.1,35.8,34,34.55,794552,0
+FBL.US,D,20250522,000000,34.51,35.439,34.1155,34.71,437661,0
+FBL.US,D,20250523,000000,33.24,34.21,33.185,33.63,551516,0
+FBL.US,D,20250527,000000,34.57,35.34,34.25,35.26,452704,0
+FBL.US,D,20250528,000000,35.34,36.19,35.28,35.41,390464,0
+FBL.US,D,20250529,000000,36.25,36.4237,34.9308,35.52,624159,0
+FBL.US,D,20250530,000000,35.33,35.96,34.18,35.72,367574,0
+FBL.US,D,20250602,000000,35.415,38.6,35.415,38.41,828657,0
+FBL.US,D,20250603,000000,38.44,38.88,37.69,37.93,607647,0
+FBL.US,D,20250604,000000,38.13,40.34,38.13,40.3,817838,0
+FBL.US,D,20250605,000000,40.82,40.98,39.58,39.81,1105581,0
+FBL.US,D,20250606,000000,41.11,41.9196,40.716,41.32,669300,0
+FBL.US,D,20250609,000000,41.47,42.2199,40.89,40.91,436083,0
+FBL.US,D,20250610,000000,41.71,41.96,40.61,41.88,437959,0
+FBL.US,D,20250611,000000,41.96,42.62,40.6,40.87,490586,0
+FBL.US,D,20250612,000000,40.765,40.97,40.03,40.74,413208,0
+FBL.US,D,20250613,000000,40.01,40.82,39.27,39.49,430388,0
+FBL.US,D,20250616,000000,41.52,42.3,40.8,41.74,694135,0
+FBL.US,D,20250617,000000,41.65,42.18,41.06,41.15,298375,0
+FBL.US,D,20250618,000000,41.26,41.63,40.84,40.9,282580,0
+FBL.US,D,20250620,000000,41.44,41.6054,38.935,39.29,517297,0
+FBL.US,D,20250623,000000,39.43,41.2495,38.92,41.16,569003,0
+FBL.US,D,20250624,000000,41.92,42.86,41.6,42.73,492601,0
+FBL.US,D,20250625,000000,42.93,43.29,41.96,42.42,332510,0
+FBL.US,D,20250626,000000,42.83,44.609,42.58,44.31,521676,0
+FBL.US,D,20250627,000000,44.46,45.42,44.26,45.23,530793,0
+FBL.US,D,20250630,000000,46.4,46.925,45.3046,45.75,737000,0
+FBL.US,D,20250701,000000,45.57,45.63,42.91,43.38,474275,0
+FBL.US,D,20250702,000000,42.895,43.475,42.6,42.65,325066,0
+FBL.US,D,20250703,000000,44.165,44.5,42.76,43.26,364446,0
+FBL.US,D,20250707,000000,43.04,44.23,42.64,43.2,338887,0
+FBL.US,D,20250708,000000,43.66,43.66,42.8,43.49,224462,0
+FBL.US,D,20250709,000000,43.73,45.4996,43.73,44.94,449640,0
+FBL.US,D,20250710,000000,44.87,45.25,43.33,44.25,489639,0
+FBL.US,D,20250711,000000,43.72,43.795,42.1,42.99,528270,0
+FBL.US,D,20250714,000000,42.89,44.27,42.89,43.43,380073,0
+FBL.US,D,20250715,000000,43.575,43.8,42.07,42.1,600788,0
+FBL.US,D,20250716,000000,42.56,42.56,40.83,41.22,540337,0
+FBL.US,D,20250717,000000,41.465,41.54,40.56,41.07,463727,0
+FBL.US,D,20250718,000000,41.14,41.39,39.93,41.34,701554,0
+FBL.US,D,20250721,000000,41.63,42.82,41.56,42.35,564507,0
+FBL.US,D,20250722,000000,42.89,42.89,41.01,41.34,375570,0
+FBL.US,D,20250723,000000,41.69,42.525,41.42,42.46,334716,0
+FBL.US,D,20250724,000000,42.83,43.5999,42.5,42.58,405044,0
+FBL.US,D,20250725,000000,42.76,43.23,42.17,42.31,319282,0
+FBL.US,D,20250728,000000,42.57,43.69,42.3,42.85,487445,0
+FBL.US,D,20250729,000000,43.17,43.6,40.77,40.78,804715,0
+FBL.US,D,20250730,000000,41.71,41.71,39.75,40.21,2059327,0
+FBL.US,D,20250731,000000,49.48,50.5,48.28,49.23,1986172,0
+FBL.US,D,20250801,000000,47.639,48.15,45.62,46.19,930614,0
+FBL.US,D,20250804,000000,47.34,49.49,47.34,49.44,814932,0
+FBL.US,D,20250805,000000,49.445,50.24,47.72,47.8,873865,0
+FBL.US,D,20250806,000000,48.5,49.0049,47.3851,48.84,398632,0
+FBL.US,D,20250807,000000,49.14,49.18,47.323,47.51,464146,0
+FBL.US,D,20250808,000000,47.6,48.47,47.13,48.35,380711,0
+FBL.US,D,20250811,000000,48.63,48.91,47.86,48.03,386543,0
+FBL.US,D,20250812,000000,48.85,51.47,48.85,51.04,810629,0
+FBL.US,D,20250813,000000,51.2,51.6599,49.46,49.67,415308,0
+FBL.US,D,20250814,000000,49.21,50.65,48.8802,49.98,261838,0
+FBL.US,D,20250815,000000,50.22,51.715,49.805,50.32,335616,0
+FBL.US,D,20250818,000000,49.11,49.11,46.66,48.07,702410,0
+FBL.US,D,20250819,000000,47.92,47.92,45.79,46.02,538501,0
+FBL.US,D,20250820,000000,45.46,45.765,43.5099,45.55,558335,0
+FBL.US,D,20250821,000000,45.1,45.17,43.78,44.5,238061,0
+FBL.US,D,20250822,000000,44.6,46.56,43.95,46.37,473084,0
+FBL.US,D,20250825,000000,46.27,46.74,45.78,46.21,244267,0
+FBL.US,D,20250826,000000,45.84,46.3,45.48,46.29,235857,0
+FBL.US,D,20250827,000000,46.04,46.16,44.8754,45.41,253804,0
+FBL.US,D,20250828,000000,45.06,46.08,44.74,45.86,290988,0
+FBL.US,D,20250829,000000,44.98,45.3176,43.94,44.37,203360,0
+FBL.US,D,20250902,000000,42.73,43.9138,42.2908,43.83,378599,0
+FBL.US,D,20250903,000000,43.96,44.44,43.7337,44.09,266739,0
+FBL.US,D,20250904,000000,45.41,46.93,45.14,45.46,799104,0
+FBL.US,D,20250905,000000,45.96,46.53,45.01,45.86,501485,0
+FBL.US,D,20250908,000000,46.39,47.59,45.85,45.87,341441,0
+FBL.US,D,20250909,000000,46.51,47.56,46.0394,47.5,702664,0
+FBL.US,D,20250910,000000,47.385,47.46,45.6841,45.77,933045,0
+FBL.US,D,20250911,000000,46.21,46.399,45.39,45.65,269954,0
+FBL.US,D,20250912,000000,45.41,46.39,44.82,46.2,356673,0
+FBL.US,D,20250915,000000,46.07,48.4,45.75,47.34,648283,0
+FBL.US,D,20250916,000000,47.64,49.28,47.34,49.04,485214,0
+FBL.US,D,20250917,000000,49.1,49.5,47.45,48.65,421180,0
+FBL.US,D,20250918,000000,49.27,50.215,48.38,49.16,535584,0
+FBL.US,D,20250919,000000,49.86,50.4082,47.73,48.8629,499230,0
+FBL.US,D,20250922,000000,49.42,49.8769,47.23,47.31,365818,0
+FBL.US,D,20250923,000000,47.71,47.93,45.55,46.13,420210,0
+FBL.US,D,20250924,000000,46.38,46.78,45.75,46.73,286358,0
+FBL.US,D,20250925,000000,45.76,46.2017,44.75,45.28,568910,0
+FBL.US,D,20250926,000000,45.39,45.49,43.85,44.64,346540,0
+FBL.US,D,20250929,000000,45.19,45.36,44.04,44.58,361373,0
+FBL.US,D,20250930,000000,44.46,44.46,42.54,43.47,719495,0
+FBL.US,D,20251001,000000,41.96,42,40.61,41.46,1783307,0
+FBL.US,D,20251002,000000,42.06,42.61,41.53,42.53,928039,0
+FBL.US,D,20251003,000000,42.76,42.876,40.55,40.61,1346258,0
+FBL.US,D,20251006,000000,39.95,41.32,38.335,41.18,2304482,0
+FBL.US,D,20251007,000000,41.33,41.4,40.0123,40.81,1317026,0
+FBL.US,D,20251008,000000,40.9,41.58,40.26,41.4,1291151,0
+FBL.US,D,20251009,000000,41.5,43.19,40.77,43.17,1595345,0
+FBL.US,D,20251010,000000,42.93,43.33,39.75,39.84,2702452,0
+FBL.US,D,20251013,000000,40.65,41.4481,40.11,40.99,1320483,0
+FBL.US,D,20251014,000000,40.045,40.98,39.1,40.18,964696,0
+FBL.US,D,20251015,000000,41.1,41.88,40.289,41.17,789083,0
+FBL.US,D,20251016,000000,41.225,42.05,39.6,40.52,1014379,0
+FBL.US,D,20251017,000000,39.93,41.24,39.8,41.07,752876,0
+FBL.US,D,20251020,000000,41.505,42.97,41.49,42.79,1178344,0
+FBL.US,D,20251021,000000,43.25,43.5,42.39,42.89,984223,0
+FBL.US,D,20251022,000000,42.93,43.74,41.82,42.91,1840172,0
+FBL.US,D,20251023,000000,42.96,43.9376,42.86,42.97,950814,0
+FBL.US,D,20251024,000000,43.25,43.755,42.61,43.44,1199402,0
+FBL.US,D,20251027,000000,44.83,45.45,44.5775,44.93,1251946,0
+FBL.US,D,20251028,000000,45.25,45.79,44.252,44.98,1373655,0
+FBL.US,D,20251029,000000,45.29,45.83,43.9005,45.07,4653114,0
+FBL.US,D,20251030,000000,35.08,36.4932,32.8859,34.725,16201325,0
+FBL.US,D,20251031,000000,35.56,35.61,32.57,32.86,7584368,0
+FBL.US,D,20251103,000000,33.61,33.9335,31.65,31.8,4556751,0
+FBL.US,D,20251104,000000,30.78,32.1399,30.62,30.75,3522048,0
+FBL.US,D,20251105,000000,31.22,32.15,30.64,31.57,2738748,0
+FBL.US,D,20251106,000000,31.5,31.5199,29.76,29.87,4604531,0
+FBL.US,D,20251107,000000,29.54,30.12,28.12,30.09,3830420,0
+FBL.US,D,20251110,000000,30.98,31.35,30.24,31.07,2999027,0
+FBL.US,D,20251111,000000,30.655,30.81,29.84,30.62,1786074,0
+FBL.US,D,20251112,000000,30.69,30.72,28.7,28.83,3136209,0
+FBL.US,D,20251113,000000,29.11,29.6,28.25,28.88,2625075,0
+FBL.US,D,20251114,000000,28,29.21,27.485,28.85,2446631,0
+FBL.US,D,20251117,000000,28.805,29.01,27.49,28.11,1796725,0
+FBL.US,D,20251118,000000,27.155,28.2406,26.41,27.71,2513561,0
+FBL.US,D,20251119,000000,27.3,27.43,26.18,26.99,2250983,0
+FBL.US,D,20251120,000000,28.13,28.49,26.37,26.89,3024724,0
+FBL.US,D,20251121,000000,26.755,27.67,26.21,27.34,2300462,0
+FBL.US,D,20251124,000000,27.755,29.38,27.65,29.07,2002360,0
+FBL.US,D,20251125,000000,30.095,31.3199,29.55,31.24,2824597,0
+FBL.US,D,20251126,000000,31.32,31.42,30.78,30.96,1507913,0
+FBL.US,D,20251128,000000,31.19,32.33,31.14,32.31,1066401,0
+FBL.US,D,20251201,000000,31.48,32.06,31.32,31.61,945593,0
+FBL.US,D,20251202,000000,31.74,32.28,31.35,32.22,981001,0
+FBL.US,D,20251203,000000,31.93,32.39,31.38,31.46,1003241,0
+FBL.US,D,20251204,000000,35.045,35.045,33.4501,33.64,4353101,0
+FBL.US,D,20251205,000000,33.835,34.929,33.69,34.79,1699396,0
+FBL.US,D,20251208,000000,34.415,35.12,33.98,34.1,1125798,0
+FBL.US,D,20251209,000000,33.785,33.84,32.73,33.07,1232844,0
+FBL.US,D,20251210,000000,32.31,32.8259,31.73,32.36,1280327,0
+FBL.US,D,20251211,000000,31.66,32.89,31.49,32.65,1346826,0
+FBL.US,D,20251212,000000,32.34,32.53,31.2,31.76,1262787,0
+FBL.US,D,20251215,000000,31.955,32.66,31.2603,32.12,1116448,0
+FBL.US,D,20251216,000000,31.85,33.6,31.79,33.07,1441795,0
+FBL.US,D,20251217,000000,32.88,33.4786,32.29,32.29,1291050,0
+FBL.US,D,20251218,000000,33.09,34.36,33,33.75,1547594,0
+FBL.US,D,20251219,000000,33.91,34.33,33.13,33.23,1267284,0
+FBL.US,D,20251222,000000,33.48,34.6528,32.9737,33.43,1851110,0
+FBL.US,D,20251223,000000,33.21,33.8946,33.18,33.77,1107542,0
+FBL.US,D,20251224,000000,33.5,34.08,33.5,34.04,901189,0
+FBL.US,D,20251226,000000,34.06,34.12,33.39,33.59,723708,0
+FBL.US,D,20251229,000000,32.32,32.59,32.02,32.42,651747,0
+FBL.US,D,20251230,000000,32.44,33.7689,32.4,33.15,975366,0
+FBL.US,D,20251231,000000,32.97,32.98,32.48,32.51,576915,0
+FBL.US,D,20260102,000000,32.8,32.91,30.895,31.6,1381194,0
+FBL.US,D,20260105,000000,31.56,32.92,31.32,32.36,1078104,0
+FBL.US,D,20260106,000000,32.44,33.02,31.69,32.51,1234587,0
+FBL.US,D,20260107,000000,32.1,32.37,30.99,31.36,1266257,0
+FBL.US,D,20260108,000000,31.07,31.18,30.1,31.09,889094,0
+FBL.US,D,20260109,000000,31.04,31.91,30.78,31.73,773948,0
+FBL.US,D,20260112,000000,31.62,31.79,30.59,30.66,1237000,0
+FBL.US,D,20260113,000000,30.61,30.61,28.96,29.63,1608368,0
+FBL.US,D,20260114,000000,29.18,29.331,28.095,28.15,1373992,0
+FBL.US,D,20260115,000000,28.36,28.92,28.03,28.61,1364360,0
+FBL.US,D,20260116,000000,28.78,29.33,28.54,28.55,1277916,0
+FBL.US,D,20260120,000000,27.365,27.69,26.68,27.11,1452084,0
+FBL.US,D,20260121,000000,27.18,28.3,26.695,27.85,1522019,0
+FBL.US,D,20260122,000000,29.32,31,29.093,30.98,2500541,0
+FBL.US,D,20260123,000000,30.68,32.72,30.635,32.01,1813791,0
+FBL.US,D,20260126,000000,32.66,33.59,32.25,33.31,1509615,0
+FBL.US,D,20260127,000000,33.51,33.75,32.5501,33.39,1623426,0
+FBL.US,D,20260128,000000,33.525,33.83,32.75,32.93,3526890,0
+FBL.US,D,20260129,000000,39.71,40.28,37.23,39.79,6221925,0
+FBL.US,D,20260130,000000,38.675,39.0525,37.11,37.39,1360473,0
+FBL.US,D,20260202,000000,37.195,37.88,36.05,36.33,1317520,0
+FBL.US,D,20260203,000000,36.47,37.22,34.285,34.8,1749181,0
+FBL.US,D,20260204,000000,34.45,34.47,32.38,32.51,3981955,0
+FBL.US,D,20260205,000000,32,33.71,31.02,32.61,3189405,0
+FBL.US,D,20260206,000000,32.19,32.74,30.32,31.74,1687376,0
+FBL.US,D,20260209,000000,31.88,33.8563,31.51,33.3,1891241,0
+FBL.US,D,20260210,000000,33.33,33.58,32.54,32.62,591711,0
+FBL.US,D,20260211,000000,32.94,33.4,31.33,32.41,1934726,0
+FBL.US,D,20260212,000000,32.52,33.09,30.16,30.59,1480806,0
+FBL.US,D,20260213,000000,30.04,30.7,29.12,29.6,1557000,0
+FBL.US,D,20260217,000000,29.59,29.86,28.6,29.59,1407647,0
+FBL.US,D,20260218,000000,29.04,30.02,28.53,29.9,1149765,0
diff --git a/daily/us/nasdaq etfs/fdtx.us.txt b/daily/us/nasdaq etfs/fdtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b89420d744a3423d7bb9443a704bceaaa1c3ac3d
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdtx.us.txt	
@@ -0,0 +1,673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDTX.US,D,20230614,000000,25.75,25.77,25.38,25.77,15159,0
+FDTX.US,D,20230615,000000,25.53,26.1482,25.53,26.02,25311,0
+FDTX.US,D,20230616,000000,26.32,26.32,25.8,25.8,64396,0
+FDTX.US,D,20230620,000000,25.57,25.82,25.49,25.67,11297,0
+FDTX.US,D,20230621,000000,25.56,25.56,25.0706,25.28,39274,0
+FDTX.US,D,20230622,000000,25.13,25.51,25.13,25.47,7114,0
+FDTX.US,D,20230623,000000,25.06,25.2973,25.05,25.21,13201,0
+FDTX.US,D,20230626,000000,25.48,25.48,24.88,24.88,5428,0
+FDTX.US,D,20230627,000000,24.89,25.5089,24.89,25.4,13107,0
+FDTX.US,D,20230628,000000,25.3,25.83,25.3,25.58,12759,0
+FDTX.US,D,20230629,000000,25.6,25.64,25.355,25.4,9435,0
+FDTX.US,D,20230630,000000,25.9099,25.99,25.79,25.8,10607,0
+FDTX.US,D,20230703,000000,25.96,26,25.825,25.88,17802,0
+FDTX.US,D,20230705,000000,25.75,25.98,25.74,25.945,16298,0
+FDTX.US,D,20230706,000000,25.39,25.5141,25.2101,25.48,17338,0
+FDTX.US,D,20230707,000000,25.53,25.8199,25.5,25.5,7731,0
+FDTX.US,D,20230710,000000,25.43,25.76,25.43,25.73,6079,0
+FDTX.US,D,20230711,000000,26.01,26.1,25.7577,26.1,7941,0
+FDTX.US,D,20230712,000000,26.41,26.56,26.38,26.55,21493,0
+FDTX.US,D,20230713,000000,26.77,27.2,26.77,27.2,16998,0
+FDTX.US,D,20230714,000000,27.11,27.44,26.96,27.0356,16036,0
+FDTX.US,D,20230717,000000,27.12,27.44,27.04,27.29,11584,0
+FDTX.US,D,20230718,000000,27.2,27.63,27.115,27.56,20127,0
+FDTX.US,D,20230719,000000,27.69,27.85,27.45,27.56,14797,0
+FDTX.US,D,20230720,000000,27.1,27.17,26.4974,26.51,19709,0
+FDTX.US,D,20230721,000000,26.82,26.82,26.45,26.4909,11485,0
+FDTX.US,D,20230724,000000,26.63,26.63,26.38,26.44,19109,0
+FDTX.US,D,20230725,000000,26.7,26.7899,26.63,26.65,4375,0
+FDTX.US,D,20230726,000000,26.4,26.53,26.2,26.44,6968,0
+FDTX.US,D,20230727,000000,26.67,27,26.28,26.38,13825,0
+FDTX.US,D,20230728,000000,26.66,27.0198,26.66,26.97,15533,0
+FDTX.US,D,20230731,000000,27,27.29,27,27.23,15083,0
+FDTX.US,D,20230801,000000,27,27.23,26.99,27.1793,7328,0
+FDTX.US,D,20230802,000000,26.69,26.69,25.8201,26.0518,27842,0
+FDTX.US,D,20230803,000000,25.98,26.14,25.8098,25.89,21788,0
+FDTX.US,D,20230804,000000,26.16,26.292,25.8496,25.8796,8011,0
+FDTX.US,D,20230807,000000,26,26.0244,25.85,26.0244,9728,0
+FDTX.US,D,20230808,000000,25.57,25.57,25.2298,25.4723,13951,0
+FDTX.US,D,20230809,000000,25.52,25.52,25,25.16,22064,0
+FDTX.US,D,20230810,000000,25.4,25.74,25.25,25.2655,3965,0
+FDTX.US,D,20230811,000000,25.02,25.18,24.92,24.9561,9690,0
+FDTX.US,D,20230814,000000,24.75,25.32,24.75,25.3028,46365,0
+FDTX.US,D,20230815,000000,25.1428,25.1428,24.83,24.83,7761,0
+FDTX.US,D,20230816,000000,24.72,24.863,24.575,24.575,13110,0
+FDTX.US,D,20230817,000000,24.52,24.5532,24.06,24.121,20495,0
+FDTX.US,D,20230818,000000,23.53,24.0072,23.53,24.0072,9830,0
+FDTX.US,D,20230821,000000,23.92,24.485,23.92,24.4819,36832,0
+FDTX.US,D,20230822,000000,24.58,24.615,24.35,24.4008,13718,0
+FDTX.US,D,20230823,000000,24.57,24.9809,24.57,24.85,13037,0
+FDTX.US,D,20230824,000000,25.35,25.35,24.2535,24.2535,6341,0
+FDTX.US,D,20230825,000000,24.15,24.48,23.985,24.4197,7918,0
+FDTX.US,D,20230828,000000,24.52,24.6,24.3801,24.5269,11806,0
+FDTX.US,D,20230829,000000,24.37,25.0799,24.37,25.03,21123,0
+FDTX.US,D,20230830,000000,24.97,25.34,24.97,25.27,13297,0
+FDTX.US,D,20230831,000000,25.26,25.63,25.26,25.51,5901,0
+FDTX.US,D,20230901,000000,25.64,25.78,25.56,25.58,7606,0
+FDTX.US,D,20230905,000000,25.4,25.71,25.34,25.63,9396,0
+FDTX.US,D,20230906,000000,25.51,25.63,25.31,25.4,7048,0
+FDTX.US,D,20230907,000000,25.06,25.2,24.91,25.15,13549,0
+FDTX.US,D,20230908,000000,25.34,25.3499,25.0997,25.13,4807,0
+FDTX.US,D,20230911,000000,25.3,25.4499,25.29,25.42,4820,0
+FDTX.US,D,20230912,000000,25.22,25.23,24.95,24.95,8101,0
+FDTX.US,D,20230913,000000,25,25.0346,24.88,24.9,4118,0
+FDTX.US,D,20230914,000000,25.0025,25.05,24.92,24.94,3922,0
+FDTX.US,D,20230915,000000,24.68,24.6847,24.38,24.43,14573,0
+FDTX.US,D,20230918,000000,24.31,24.44,24.29,24.34,7230,0
+FDTX.US,D,20230919,000000,24.17,24.3,24.05,24.26,5017,0
+FDTX.US,D,20230920,000000,24.34,24.35,23.91,23.91,10390,0
+FDTX.US,D,20230921,000000,23.55,23.6152,23.25,23.25,10550,0
+FDTX.US,D,20230922,000000,23.5,23.5226,23.3,23.31,5564,0
+FDTX.US,D,20230925,000000,23.14,23.4,23.14,23.39,2768,0
+FDTX.US,D,20230926,000000,23.18,23.18,22.94,22.9798,24798,0
+FDTX.US,D,20230927,000000,23.16,23.24,23.01,23.2,4590,0
+FDTX.US,D,20230928,000000,23.02,23.48,22.99,23.34,3663,0
+FDTX.US,D,20230929,000000,23.86,23.86,23.53,23.59,5466,0
+FDTX.US,D,20231002,000000,23.61,23.8438,23.58,23.7,11327,0
+FDTX.US,D,20231003,000000,23.62,23.62,23,23.08,11695,0
+FDTX.US,D,20231004,000000,23.23,23.41,23.13,23.41,13106,0
+FDTX.US,D,20231005,000000,23.445,23.445,23.1499,23.33,1381,0
+FDTX.US,D,20231006,000000,23.19,24.07,23.19,24.01,5055,0
+FDTX.US,D,20231009,000000,23.64,24.029,23.64,23.95,3225,0
+FDTX.US,D,20231010,000000,23.96,24.4587,23.96,24.2,9292,0
+FDTX.US,D,20231011,000000,24.28,24.5,24.28,24.4,9657,0
+FDTX.US,D,20231012,000000,24.4252,24.6048,24.2451,24.27,2891,0
+FDTX.US,D,20231013,000000,24.2,24.2,23.72,23.77,7479,0
+FDTX.US,D,20231016,000000,23.76,24.235,23.76,24.2,12039,0
+FDTX.US,D,20231017,000000,23.95,24.3747,23.84,24.18,3847,0
+FDTX.US,D,20231018,000000,23.98,23.98,23.6533,23.68,3152,0
+FDTX.US,D,20231019,000000,24,24.1,23.6899,23.72,9536,0
+FDTX.US,D,20231020,000000,23.59,23.67,23.05,23.18,31607,0
+FDTX.US,D,20231023,000000,22.91,23.4874,22.89,23.26,9290,0
+FDTX.US,D,20231024,000000,23.37,23.67,23.37,23.6,5105,0
+FDTX.US,D,20231025,000000,23.42,23.42,22.7402,22.76,4097,0
+FDTX.US,D,20231026,000000,22.66,22.7737,22.25,22.43,9233,0
+FDTX.US,D,20231027,000000,22.44,22.49,22.4016,22.44,4326,0
+FDTX.US,D,20231030,000000,22.68,22.7864,22.64,22.77,14477,0
+FDTX.US,D,20231031,000000,22.66,22.93,22.66,22.88,1690,0
+FDTX.US,D,20231101,000000,23.0273,23.22,22.86,23.22,17544,0
+FDTX.US,D,20231102,000000,23.46,23.54,23.33,23.455,5906,0
+FDTX.US,D,20231103,000000,23.65,24.045,23.65,24,9192,0
+FDTX.US,D,20231106,000000,24.09,24.09,23.75,23.99,13030,0
+FDTX.US,D,20231107,000000,24.25,24.6299,24.19,24.5,17148,0
+FDTX.US,D,20231108,000000,24.65,24.68,24.42,24.68,10895,0
+FDTX.US,D,20231109,000000,24.79,25,24.55,24.56,10737,0
+FDTX.US,D,20231110,000000,24.62,25.16,24.54,25.1,11427,0
+FDTX.US,D,20231113,000000,25.05,25.245,24.93,25.18,15401,0
+FDTX.US,D,20231114,000000,25.68,25.95,25.68,25.84,18898,0
+FDTX.US,D,20231115,000000,25.99,26,25.72,25.86,12593,0
+FDTX.US,D,20231116,000000,25.68,25.8108,25.6523,25.76,11053,0
+FDTX.US,D,20231117,000000,25.84,25.97,25.771,25.96,17930,0
+FDTX.US,D,20231120,000000,25.94,26.419,25.94,26.38,10165,0
+FDTX.US,D,20231121,000000,26.25,26.2586,26.05,26.2,15479,0
+FDTX.US,D,20231122,000000,26.27,26.39,26.1417,26.27,15551,0
+FDTX.US,D,20231124,000000,26.22,26.3,26.2,26.25,3841,0
+FDTX.US,D,20231127,000000,26.25,26.45,26.25,26.32,22755,0
+FDTX.US,D,20231128,000000,26.3,26.58,26.3,26.56,14694,0
+FDTX.US,D,20231129,000000,26.84,27,26.799,26.86,11991,0
+FDTX.US,D,20231130,000000,27.02,27.0914,26.645,26.89,13532,0
+FDTX.US,D,20231201,000000,26.7,27.11,26.7,27.07,11628,0
+FDTX.US,D,20231204,000000,26.85,26.85,26.48,26.8,15298,0
+FDTX.US,D,20231205,000000,26.6,26.87,26.5652,26.83,14617,0
+FDTX.US,D,20231206,000000,27.02,27.02,26.53,26.53,7992,0
+FDTX.US,D,20231207,000000,26.65,26.91,26.65,26.84,11244,0
+FDTX.US,D,20231208,000000,26.75,27.04,26.75,27.02,18732,0
+FDTX.US,D,20231211,000000,27.04,27.29,27.02,27.29,13151,0
+FDTX.US,D,20231212,000000,27.25,27.51,27.25,27.48,40267,0
+FDTX.US,D,20231213,000000,27.61,27.93,27.46,27.88,17177,0
+FDTX.US,D,20231214,000000,28.03,28.18,27.75,28.04,39282,0
+FDTX.US,D,20231215,000000,28.13,28.2799,28.0898,28.17,25558,0
+FDTX.US,D,20231218,000000,28.17,28.42,28.13,28.31,51554,0
+FDTX.US,D,20231219,000000,28.32,28.56,28.32,28.47,25627,0
+FDTX.US,D,20231220,000000,28.34,28.58,27.88,27.88,30025,0
+FDTX.US,D,20231221,000000,28.34,28.49,28.261,28.4814,16036,0
+FDTX.US,D,20231222,000000,28.53,28.55,28.271,28.37,21026,0
+FDTX.US,D,20231226,000000,28.43,28.65,28.43,28.57,20949,0
+FDTX.US,D,20231227,000000,28.65,28.72,28.625,28.67,36520,0
+FDTX.US,D,20231228,000000,28.9,28.9,28.62,28.74,35513,0
+FDTX.US,D,20231229,000000,28.74,28.865,28.43,28.51,64147,0
+FDTX.US,D,20240102,000000,28.21,28.22,27.42,27.75,61118,0
+FDTX.US,D,20240103,000000,27.18,27.3896,27.03,27.18,29509,0
+FDTX.US,D,20240104,000000,27.01,27.31,26.96,27.16,22485,0
+FDTX.US,D,20240105,000000,27.16,27.4899,27.16,27.3,14537,0
+FDTX.US,D,20240108,000000,27.51,28.1,27.51,28.1,12709,0
+FDTX.US,D,20240109,000000,27.88,28.32,27.88,28.23,14582,0
+FDTX.US,D,20240110,000000,28.27,28.6199,28.23,28.55,36306,0
+FDTX.US,D,20240111,000000,28.71,28.86,28.3101,28.75,32948,0
+FDTX.US,D,20240112,000000,28.76,28.905,28.6,28.66,19150,0
+FDTX.US,D,20240116,000000,28.5,28.75,28.4161,28.6,12570,0
+FDTX.US,D,20240117,000000,28.35,28.53,28.08,28.53,17523,0
+FDTX.US,D,20240118,000000,28.87,29.05,28.72,29.01,18499,0
+FDTX.US,D,20240119,000000,29.23,29.65,29.1,29.57,45269,0
+FDTX.US,D,20240122,000000,29.9,30.05,29.674,29.77,44073,0
+FDTX.US,D,20240123,000000,29.81,29.81,29.51,29.81,17610,0
+FDTX.US,D,20240124,000000,30.29,30.5842,30.14,30.2,42861,0
+FDTX.US,D,20240125,000000,30.43,30.55,30.0619,30.29,37113,0
+FDTX.US,D,20240126,000000,30.17,30.3699,30.0701,30.2,38443,0
+FDTX.US,D,20240129,000000,30.25,30.78,30.24,30.7525,42521,0
+FDTX.US,D,20240130,000000,30.73,30.73,30.391,30.49,49316,0
+FDTX.US,D,20240131,000000,30.05,30.23,29.85,29.86,25999,0
+FDTX.US,D,20240201,000000,30.08,30.28,29.95,30.1939,37400,0
+FDTX.US,D,20240202,000000,30.55,31.08,30.54,31.03,42670,0
+FDTX.US,D,20240205,000000,31.01,31.13,30.61,30.98,57334,0
+FDTX.US,D,20240206,000000,31.12,31.18,30.6301,30.95,33099,0
+FDTX.US,D,20240207,000000,30.88,31.41,30.86,31.3,54139,0
+FDTX.US,D,20240208,000000,31.6,32.1,31.5891,31.98,58611,0
+FDTX.US,D,20240209,000000,32.22,32.55,32.135,32.4,78962,0
+FDTX.US,D,20240212,000000,32.41,32.7,32.15,32.24,72182,0
+FDTX.US,D,20240213,000000,31.33,31.81,31.16,31.49,78708,0
+FDTX.US,D,20240214,000000,31.86,32.3,31.74,32.27,60239,0
+FDTX.US,D,20240215,000000,32.36,32.36,32.08,32.28,52996,0
+FDTX.US,D,20240216,000000,32.19,32.28,31.7365,31.8,44906,0
+FDTX.US,D,20240220,000000,31.55,31.5585,30.9,31.2,45470,0
+FDTX.US,D,20240221,000000,30.61,30.76,30.38,30.66,40838,0
+FDTX.US,D,20240222,000000,31.76,32,31.7,31.84,136562,0
+FDTX.US,D,20240223,000000,32.06,32.21,31.69,31.81,87938,0
+FDTX.US,D,20240226,000000,31.93,32.195,31.838,32.01,41002,0
+FDTX.US,D,20240227,000000,32.14,32.1999,31.93,32.07,41603,0
+FDTX.US,D,20240228,000000,31.85,31.98,31.71,31.77,29567,0
+FDTX.US,D,20240229,000000,31.9,32.19,31.82,32.04,46637,0
+FDTX.US,D,20240301,000000,32.31,32.8,32.195,32.73,106356,0
+FDTX.US,D,20240304,000000,32.93,32.93,32.6,32.74,71102,0
+FDTX.US,D,20240305,000000,32.47,32.47,31.69,31.83,37356,0
+FDTX.US,D,20240306,000000,32.52,32.6199,32.1745,32.36,46545,0
+FDTX.US,D,20240307,000000,32.71,33.14,32.475,33,54435,0
+FDTX.US,D,20240308,000000,33,33.28,32.15,32.22,105564,0
+FDTX.US,D,20240311,000000,32,32,31.67,31.73,62084,0
+FDTX.US,D,20240312,000000,32.13,32.45,31.79,32.45,53767,0
+FDTX.US,D,20240313,000000,32.45,32.45,32.1775,32.22,58634,0
+FDTX.US,D,20240314,000000,32.36,32.36,31.795,31.96,35556,0
+FDTX.US,D,20240315,000000,31.56,31.6099,31.25,31.25,60662,0
+FDTX.US,D,20240318,000000,31.63,31.8,31.54,31.59,33207,0
+FDTX.US,D,20240319,000000,31.29,31.64,31.12,31.58,56766,0
+FDTX.US,D,20240320,000000,31.79,32.2,31.61,32.13,34009,0
+FDTX.US,D,20240321,000000,32.63,32.63,32.25,32.25,32641,0
+FDTX.US,D,20240322,000000,32.13,32.27,31.98,32.18,20515,0
+FDTX.US,D,20240325,000000,32,32.25,31.95,32.12,26827,0
+FDTX.US,D,20240326,000000,32.3,32.3486,32.09,32.11,47448,0
+FDTX.US,D,20240327,000000,32.36,32.36,31.8192,31.99,25372,0
+FDTX.US,D,20240328,000000,31.96,32.04,31.89,31.9,28365,0
+FDTX.US,D,20240401,000000,32.05,32.35,31.96,32.07,66037,0
+FDTX.US,D,20240402,000000,31.75,31.8,31.42,31.8,36472,0
+FDTX.US,D,20240403,000000,31.71,32.09,31.71,31.95,21756,0
+FDTX.US,D,20240404,000000,32.23,32.4481,31.4,31.41,44592,0
+FDTX.US,D,20240405,000000,31.59,32.0787,31.59,32,14056,0
+FDTX.US,D,20240408,000000,32.04,32.1646,31.8301,31.96,30958,0
+FDTX.US,D,20240409,000000,32.1,32.25,31.8,32.13,25979,0
+FDTX.US,D,20240410,000000,31.61,31.9655,31.61,31.87,48393,0
+FDTX.US,D,20240411,000000,32.08,32.33,31.79,32.3,32646,0
+FDTX.US,D,20240412,000000,31.9,31.91,31.4501,31.54,33860,0
+FDTX.US,D,20240415,000000,31.78,31.78,30.72,30.77,49382,0
+FDTX.US,D,20240416,000000,30.71,31.13,30.6786,30.97,35253,0
+FDTX.US,D,20240417,000000,31.13,31.13,30.51,30.51,28464,0
+FDTX.US,D,20240418,000000,30.53,30.69,30.31,30.33,17167,0
+FDTX.US,D,20240419,000000,30.1,30.14,29.26,29.33,47125,0
+FDTX.US,D,20240422,000000,29.72,29.945,29.31,29.82,51191,0
+FDTX.US,D,20240423,000000,30.02,30.75,30.02,30.65,42559,0
+FDTX.US,D,20240424,000000,30.92,30.9971,30.367,30.6123,21164,0
+FDTX.US,D,20240425,000000,29.79,30.51,29.68,30.38,31725,0
+FDTX.US,D,20240426,000000,30.9,31.1299,30.81,31.02,33677,0
+FDTX.US,D,20240429,000000,31.11,31.11,30.77,30.89,27368,0
+FDTX.US,D,20240430,000000,30.74,30.8906,30.31,30.31,15548,0
+FDTX.US,D,20240501,000000,30.28,30.89,30,30.16,18118,0
+FDTX.US,D,20240502,000000,30.46,30.72,30.2833,30.66,34731,0
+FDTX.US,D,20240503,000000,31.21,31.3586,31.06,31.24,25052,0
+FDTX.US,D,20240506,000000,31.45,31.73,31.45,31.71,38302,0
+FDTX.US,D,20240507,000000,31.69,31.77,31.565,31.6,24284,0
+FDTX.US,D,20240508,000000,31.27,31.56,31.27,31.53,16390,0
+FDTX.US,D,20240509,000000,31.61,31.61,31.3454,31.41,21276,0
+FDTX.US,D,20240510,000000,31.61,31.74,31.42,31.49,37719,0
+FDTX.US,D,20240513,000000,31.61,31.61,31.38,31.46,18741,0
+FDTX.US,D,20240514,000000,31.5,31.7,31.4,31.66,25992,0
+FDTX.US,D,20240515,000000,32.03,32.44,31.948,32.38,32195,0
+FDTX.US,D,20240516,000000,32.39,32.49,32.22,32.22,26472,0
+FDTX.US,D,20240517,000000,32.32,32.3876,32.15,32.3,20553,0
+FDTX.US,D,20240520,000000,32.36,32.63,32.36,32.62,27749,0
+FDTX.US,D,20240521,000000,32.37,32.4583,32.2649,32.39,31059,0
+FDTX.US,D,20240522,000000,32.56,32.57,32.27,32.44,27443,0
+FDTX.US,D,20240523,000000,33,33,32.28,32.45,40023,0
+FDTX.US,D,20240524,000000,32.4,32.62,32.265,32.45,31441,0
+FDTX.US,D,20240528,000000,32.6,32.68,32.3149,32.68,35994,0
+FDTX.US,D,20240529,000000,32.3,32.5499,32.22,32.4,27758,0
+FDTX.US,D,20240530,000000,32,32.21,31.26,31.33,21741,0
+FDTX.US,D,20240531,000000,31.27,31.33,30.3923,30.94,28052,0
+FDTX.US,D,20240603,000000,31.3,31.45,30.939,31.21,42994,0
+FDTX.US,D,20240604,000000,31.16,31.24,30.99,31.14,35053,0
+FDTX.US,D,20240605,000000,31.64,32.0466,31.59,32.04,48612,0
+FDTX.US,D,20240606,000000,32.17,32.26,31.9686,32.02,28944,0
+FDTX.US,D,20240607,000000,31.97,32.09,31.88,31.9635,27350,0
+FDTX.US,D,20240610,000000,31.9,32.23,31.81,32.19,34248,0
+FDTX.US,D,20240611,000000,32.15,32.2855,31.99,32.2786,25032,0
+FDTX.US,D,20240612,000000,32.86,33.0099,32.78,32.89,22547,0
+FDTX.US,D,20240613,000000,33.03,33.03,32.54,32.7143,15963,0
+FDTX.US,D,20240614,000000,32.69,32.92,32.68,32.92,89142,0
+FDTX.US,D,20240617,000000,32.95,33.16,32.58,33.04,41583,0
+FDTX.US,D,20240618,000000,33.04,33.215,33.02,33.12,26530,0
+FDTX.US,D,20240620,000000,33.37,33.38,32.765,32.94,57824,0
+FDTX.US,D,20240621,000000,32.79,32.95,32.68,32.93,20901,0
+FDTX.US,D,20240624,000000,32.92,32.93,32.45,32.46,31003,0
+FDTX.US,D,20240625,000000,32.63,32.855,32.55,32.85,29907,0
+FDTX.US,D,20240626,000000,32.85,33.09,32.8,33.09,30984,0
+FDTX.US,D,20240627,000000,33.13,33.4593,33.13,33.36,22810,0
+FDTX.US,D,20240628,000000,33.46,33.75,33.31,33.32,20165,0
+FDTX.US,D,20240701,000000,33.42,33.46,32.93,33.45,30847,0
+FDTX.US,D,20240702,000000,33.28,33.7,33.28,33.67,15556,0
+FDTX.US,D,20240703,000000,33.76,34.49,33.75,34.49,15752,0
+FDTX.US,D,20240705,000000,34.22,34.49,34.2,34.45,21973,0
+FDTX.US,D,20240708,000000,34.57,34.62,34.3094,34.42,21930,0
+FDTX.US,D,20240709,000000,34.58,34.58,34.13,34.22,16304,0
+FDTX.US,D,20240710,000000,34.41,34.46,34.24,34.45,17840,0
+FDTX.US,D,20240711,000000,34.59,34.59,33.6202,33.73,32326,0
+FDTX.US,D,20240712,000000,33.7,34.19,33.7,33.95,26901,0
+FDTX.US,D,20240715,000000,34.01,34.1493,33.7947,33.86,16052,0
+FDTX.US,D,20240716,000000,34.09,34.09,33.75,33.97,14894,0
+FDTX.US,D,20240717,000000,33.22,33.22,32.52,32.6,42709,0
+FDTX.US,D,20240718,000000,32.95,32.95,32.0477,32.31,47793,0
+FDTX.US,D,20240719,000000,32.23,32.23,31.82,31.93,29527,0
+FDTX.US,D,20240722,000000,32.32,32.56,32.06,32.45,34744,0
+FDTX.US,D,20240723,000000,32.49,32.65,32.4,32.42,26874,0
+FDTX.US,D,20240724,000000,31.89,31.93,31.1,31.11,39847,0
+FDTX.US,D,20240725,000000,30.97,31.5,30.2285,30.8138,25768,0
+FDTX.US,D,20240726,000000,31.14,31.3199,31,31.0916,17932,0
+FDTX.US,D,20240729,000000,31.35,31.35,31.01,31.08,12582,0
+FDTX.US,D,20240730,000000,31.17,31.36,30.2899,30.5022,27037,0
+FDTX.US,D,20240731,000000,31.39,31.82,31.31,31.67,23256,0
+FDTX.US,D,20240801,000000,31.74,32,30.4804,30.7,14367,0
+FDTX.US,D,20240802,000000,29.6,29.82,28.96,29.46,31132,0
+FDTX.US,D,20240805,000000,27.26,29.03,27.21,28.65,44517,0
+FDTX.US,D,20240806,000000,28.89,29.56,28.8296,29.1616,27787,0
+FDTX.US,D,20240807,000000,29.91,30.12,29.07,29.08,13388,0
+FDTX.US,D,20240808,000000,29.55,30.18,29.315,30.1,33026,0
+FDTX.US,D,20240809,000000,30.09,30.385,29.9991,30.38,9121,0
+FDTX.US,D,20240812,000000,30.45,30.5601,30.255,30.37,20342,0
+FDTX.US,D,20240813,000000,30.75,31.25,30.74,31.19,20743,0
+FDTX.US,D,20240814,000000,31.34,31.44,31.07,31.27,18090,0
+FDTX.US,D,20240815,000000,31.55,32.21,31.55,32.14,41144,0
+FDTX.US,D,20240816,000000,32.07,32.3299,32.07,32.29,15119,0
+FDTX.US,D,20240819,000000,32.31,32.8,32.235,32.8,18561,0
+FDTX.US,D,20240820,000000,32.75,32.9,32.58,32.67,27019,0
+FDTX.US,D,20240821,000000,32.7,32.905,32.6203,32.82,24919,0
+FDTX.US,D,20240822,000000,32.97,32.98,32.17,32.17,8912,0
+FDTX.US,D,20240823,000000,32.54,32.71,32.43,32.6339,17953,0
+FDTX.US,D,20240826,000000,32.44,32.5114,32,32.08,27967,0
+FDTX.US,D,20240827,000000,31.89,32.32,31.77,32.18,20452,0
+FDTX.US,D,20240828,000000,32.22,32.22,31.645,31.85,12166,0
+FDTX.US,D,20240829,000000,32.01,32.37,31.78,31.86,67751,0
+FDTX.US,D,20240830,000000,32.29,32.36,31.9,32.25,27270,0
+FDTX.US,D,20240903,000000,31.96,31.96,30.885,31.01,20514,0
+FDTX.US,D,20240904,000000,30.6,31.04,30.6,30.74,25180,0
+FDTX.US,D,20240905,000000,30.58,30.99,30.58,30.76,32667,0
+FDTX.US,D,20240906,000000,30.83,30.91,29.77,29.92,14402,0
+FDTX.US,D,20240909,000000,30.28,30.45,30.05,30.34,27157,0
+FDTX.US,D,20240910,000000,30.47,30.53,30.025,30.45,19007,0
+FDTX.US,D,20240911,000000,30.6,31.3,30.1995,31.3,13218,0
+FDTX.US,D,20240912,000000,31.37,31.635,31.27,31.57,14798,0
+FDTX.US,D,20240913,000000,31.45,31.6999,31.45,31.59,18518,0
+FDTX.US,D,20240916,000000,31.5,31.57,31.285,31.57,17412,0
+FDTX.US,D,20240917,000000,31.74,31.74,31.401,31.47,11843,0
+FDTX.US,D,20240918,000000,31.55,31.68,31.3,31.3,12072,0
+FDTX.US,D,20240919,000000,32.13,32.45,32.04,32.24,18639,0
+FDTX.US,D,20240920,000000,32.09,32.16,31.95,32.05,15333,0
+FDTX.US,D,20240923,000000,32.16,32.24,32.1,32.12,17527,0
+FDTX.US,D,20240924,000000,32.38,32.56,32.1,32.5,17246,0
+FDTX.US,D,20240925,000000,32.46,32.7165,32.4501,32.4956,13556,0
+FDTX.US,D,20240926,000000,33.29,33.29,32.68,33.01,36681,0
+FDTX.US,D,20240927,000000,33.03,33.03,32.6307,32.66,12537,0
+FDTX.US,D,20240930,000000,32.5,32.7,32.4401,32.58,11762,0
+FDTX.US,D,20241001,000000,32.69,32.69,31.97,32.19,18356,0
+FDTX.US,D,20241002,000000,32.14,32.41,32.09,32.39,4681,0
+FDTX.US,D,20241003,000000,32.19,32.5,32.19,32.38,11962,0
+FDTX.US,D,20241004,000000,32.76,32.93,32.54,32.9,18781,0
+FDTX.US,D,20241007,000000,32.74,32.85,32.5205,32.62,13534,0
+FDTX.US,D,20241008,000000,32.8199,33.135,32.8199,33.08,14013,0
+FDTX.US,D,20241009,000000,33.09,33.39,33.04,33.39,6625,0
+FDTX.US,D,20241010,000000,33.11,33.51,33.11,33.46,14385,0
+FDTX.US,D,20241011,000000,33.49,33.85,33.49,33.8,10018,0
+FDTX.US,D,20241014,000000,33.92,34.1613,33.92,34.06,21983,0
+FDTX.US,D,20241015,000000,34.1,34.105,33.31,33.39,15721,0
+FDTX.US,D,20241016,000000,33.39,33.39,33.08,33.29,8403,0
+FDTX.US,D,20241017,000000,33.69,33.7,33.45,33.45,9774,0
+FDTX.US,D,20241018,000000,33.72,33.79,33.69,33.695,18923,0
+FDTX.US,D,20241021,000000,33.58,33.84,33.555,33.7819,8337,0
+FDTX.US,D,20241022,000000,33.56,33.74,33.56,33.74,10606,0
+FDTX.US,D,20241023,000000,33.57,33.57,32.94,33.19,7558,0
+FDTX.US,D,20241024,000000,33.41,33.41,33.24,33.37,6460,0
+FDTX.US,D,20241025,000000,33.53,33.8972,33.53,33.55,10755,0
+FDTX.US,D,20241028,000000,33.75,33.8089,33.6,33.6,8260,0
+FDTX.US,D,20241029,000000,33.65,34.0882,33.6,34.06,19329,0
+FDTX.US,D,20241030,000000,34.01,34.21,33.92,33.98,12751,0
+FDTX.US,D,20241031,000000,33.71,33.71,33.05,33.17,9999,0
+FDTX.US,D,20241101,000000,33.52,33.8332,33.42,33.62,14435,0
+FDTX.US,D,20241104,000000,33.57,33.745,33.55,33.57,14271,0
+FDTX.US,D,20241105,000000,33.66,33.98,33.66,33.95,10504,0
+FDTX.US,D,20241106,000000,34.31,34.73,34.2023,34.66,26756,0
+FDTX.US,D,20241107,000000,34.9,35.5,34.9,35.49,32068,0
+FDTX.US,D,20241108,000000,35.35,35.35,35.06,35.24,16771,0
+FDTX.US,D,20241111,000000,35.14,35.23,35.065,35.23,15664,0
+FDTX.US,D,20241112,000000,35.5,35.7535,35.5,35.72,13397,0
+FDTX.US,D,20241113,000000,35.59,35.97,35.59,35.74,12546,0
+FDTX.US,D,20241114,000000,35.71,35.86,35.4311,35.51,16276,0
+FDTX.US,D,20241115,000000,34.96,35.025,34.56,34.69,18778,0
+FDTX.US,D,20241118,000000,34.68,34.9187,34.63,34.78,19269,0
+FDTX.US,D,20241119,000000,34.56,35.211,34.56,35.21,12749,0
+FDTX.US,D,20241120,000000,35.27,35.32,34.84,35.32,15483,0
+FDTX.US,D,20241121,000000,35.5,35.79,35.3138,35.65,6812,0
+FDTX.US,D,20241122,000000,35.62,35.7316,35.5101,35.72,11360,0
+FDTX.US,D,20241125,000000,35.95,35.95,35.675,35.73,29094,0
+FDTX.US,D,20241126,000000,35.82,35.9,35.7601,35.87,10154,0
+FDTX.US,D,20241127,000000,35.61,35.61,35.23,35.4329,9656,0
+FDTX.US,D,20241129,000000,35.51,35.79,35.51,35.7613,3177,0
+FDTX.US,D,20241202,000000,35.88,36.2,35.88,36.2,19662,0
+FDTX.US,D,20241203,000000,36.29,36.4,36.11,36.4,15596,0
+FDTX.US,D,20241204,000000,37.13,37.66,37.0995,37.65,21203,0
+FDTX.US,D,20241205,000000,37.65,37.65,37.3,37.32,14686,0
+FDTX.US,D,20241206,000000,37.42,37.7,37.42,37.62,12527,0
+FDTX.US,D,20241209,000000,37.67,37.67,37.04,37.08,16381,0
+FDTX.US,D,20241210,000000,37.11,37.27,36.535,36.66,8426,0
+FDTX.US,D,20241211,000000,37,37.4799,37,37.4161,12672,0
+FDTX.US,D,20241212,000000,37.3,37.3,37.05,37.08,26723,0
+FDTX.US,D,20241213,000000,37.34,37.41,36.8851,37.07,12203,0
+FDTX.US,D,20241216,000000,37.2,37.5791,37.12,37.48,23483,0
+FDTX.US,D,20241217,000000,37.26,37.26,36.98,37.02,13696,0
+FDTX.US,D,20241218,000000,37.19,37.19,35.61,35.61,23453,0
+FDTX.US,D,20241219,000000,36.04,36.139,35.6,35.62,20068,0
+FDTX.US,D,20241220,000000,35.15,36.2776,35.145,36.01,16029,0
+FDTX.US,D,20241223,000000,36.14,36.3741,35.89,36.3134,17625,0
+FDTX.US,D,20241224,000000,36.38,36.61,36.355,36.57,5781,0
+FDTX.US,D,20241226,000000,36.48,36.65,36.451,36.57,11717,0
+FDTX.US,D,20241227,000000,36.0839,36.11,35.74,36.11,8299,0
+FDTX.US,D,20241230,000000,35.52,35.89,35.36,35.7796,17593,0
+FDTX.US,D,20241231,000000,35.74,35.759,35.31,35.35,24170,0
+FDTX.US,D,20250102,000000,35.68,35.88,35.24,35.57,13712,0
+FDTX.US,D,20250103,000000,35.75,36.18,35.75,36.13,14865,0
+FDTX.US,D,20250106,000000,36.76,37.0499,36.73,36.92,19957,0
+FDTX.US,D,20250107,000000,37.12,37.12,35.96,36.1,17380,0
+FDTX.US,D,20250108,000000,36.15,36.2456,35.9054,36.17,8980,0
+FDTX.US,D,20250110,000000,35.79,35.79,35.3,35.55,23490,0
+FDTX.US,D,20250113,000000,34.88,35.14,34.88,35.1,27616,0
+FDTX.US,D,20250114,000000,35.3,35.47,34.95,35.1,13771,0
+FDTX.US,D,20250115,000000,35.67,35.989,35.67,35.79,12623,0
+FDTX.US,D,20250116,000000,36.04,36.2822,35.84,35.9,15892,0
+FDTX.US,D,20250117,000000,36.43,36.43,36.1653,36.19,15085,0
+FDTX.US,D,20250121,000000,36.48,36.8517,36.4001,36.77,18927,0
+FDTX.US,D,20250122,000000,37.41,37.59,37.33,37.42,43345,0
+FDTX.US,D,20250123,000000,37.14,37.5,37.12,37.5,10966,0
+FDTX.US,D,20250124,000000,37.5,37.68,37.3162,37.3736,42347,0
+FDTX.US,D,20250127,000000,35.56,36.55,35.56,36.06,42041,0
+FDTX.US,D,20250128,000000,36.15,37.1295,36.0043,37.05,30141,0
+FDTX.US,D,20250129,000000,37.23,37.23,36.68,36.96,23359,0
+FDTX.US,D,20250130,000000,37.06,37.1945,36.79,37.02,21810,0
+FDTX.US,D,20250131,000000,37.44,37.6721,36.97,37.056,24430,0
+FDTX.US,D,20250203,000000,36.1,36.8457,36.05,36.57,22149,0
+FDTX.US,D,20250204,000000,36.79,37.1894,36.79,37.06,18305,0
+FDTX.US,D,20250205,000000,36.99,37.46,36.94,37.46,15098,0
+FDTX.US,D,20250206,000000,37.42,37.605,37.34,37.54,17146,0
+FDTX.US,D,20250207,000000,37.66,37.72,36.99,37.06,23414,0
+FDTX.US,D,20250210,000000,37.57,37.815,37.57,37.6909,23772,0
+FDTX.US,D,20250211,000000,37.5,37.787,37.46,37.6583,12517,0
+FDTX.US,D,20250212,000000,37.23,37.6728,37.1941,37.5946,10065,0
+FDTX.US,D,20250213,000000,37.65,37.99,37.59,37.985,22521,0
+FDTX.US,D,20250214,000000,38,38.25,37.8641,38.16,31323,0
+FDTX.US,D,20250218,000000,38.34,38.45,38.02,38.2853,29984,0
+FDTX.US,D,20250219,000000,38.21,38.21,37.78,38.05,35615,0
+FDTX.US,D,20250220,000000,38.03,38.03,37.5101,37.665,27385,0
+FDTX.US,D,20250221,000000,37.73,37.73,36.4501,36.6,55179,0
+FDTX.US,D,20250224,000000,36.57,36.57,35.8204,35.93,22966,0
+FDTX.US,D,20250225,000000,35.83,35.83,35.04,35.43,31500,0
+FDTX.US,D,20250226,000000,35.88,36.2599,35.75,35.96,13899,0
+FDTX.US,D,20250227,000000,36.05,36.05,34.5901,34.6,25284,0
+FDTX.US,D,20250228,000000,34.48,34.96,34.22,34.95,21997,0
+FDTX.US,D,20250303,000000,35.27,35.34,33.9,34.1,17854,0
+FDTX.US,D,20250304,000000,33.71,34.41,33.141,34.04,26867,0
+FDTX.US,D,20250305,000000,34.22,34.86,34.04,34.86,13534,0
+FDTX.US,D,20250306,000000,33.86,34.3067,33.15,33.21,47964,0
+FDTX.US,D,20250307,000000,33.1,33.545,32.32,33.29,20721,0
+FDTX.US,D,20250310,000000,32.43,32.43,31.4,31.63,36883,0
+FDTX.US,D,20250311,000000,31.69,32.4821,31.69,32.05,19796,0
+FDTX.US,D,20250312,000000,32.93,32.93,32.42,32.72,20875,0
+FDTX.US,D,20250313,000000,32.48,32.49,31.7729,31.83,21316,0
+FDTX.US,D,20250314,000000,32.39,32.88,32.39,32.8551,16715,0
+FDTX.US,D,20250317,000000,32.96,33.5133,32.96,33.29,12383,0
+FDTX.US,D,20250318,000000,33.13,33.13,32.4951,32.83,14690,0
+FDTX.US,D,20250319,000000,32.95,33.52,32.8,33.23,11219,0
+FDTX.US,D,20250320,000000,32.89,33.52,32.89,33.23,7731,0
+FDTX.US,D,20250321,000000,32.72,33.2242,32.71,33.2,8391,0
+FDTX.US,D,20250324,000000,33.69,33.909,33.69,33.86,20724,0
+FDTX.US,D,20250325,000000,33.99,34.1999,33.99,34.12,9817,0
+FDTX.US,D,20250326,000000,33.95,33.95,32.9607,33.08,10549,0
+FDTX.US,D,20250327,000000,32.83,33.05,32.6,32.68,20618,0
+FDTX.US,D,20250328,000000,32.49,32.49,31.7098,31.73,10146,0
+FDTX.US,D,20250331,000000,31.05,31.5,30.6717,31.49,114842,0
+FDTX.US,D,20250401,000000,31.39,31.8594,31.295,31.8594,11761,0
+FDTX.US,D,20250402,000000,31.44,32.33,31.44,32.1713,25058,0
+FDTX.US,D,20250403,000000,30.48,30.7132,29.95,29.97,35671,0
+FDTX.US,D,20250404,000000,28.85,29.14,27.8358,28,61680,0
+FDTX.US,D,20250407,000000,26.71,29.03,26.71,28.13,39476,0
+FDTX.US,D,20250408,000000,29.46,29.6,27.4999,27.86,40949,0
+FDTX.US,D,20250409,000000,27.7,32.17,27.7,31.19,28429,0
+FDTX.US,D,20250410,000000,30.48,30.48,29.11,29.89,30264,0
+FDTX.US,D,20250411,000000,29.78,30.33,29.4599,30.25,15741,0
+FDTX.US,D,20250414,000000,30.93,30.93,30.18,30.32,16154,0
+FDTX.US,D,20250415,000000,30.51,30.8707,30.51,30.73,10375,0
+FDTX.US,D,20250416,000000,29.96,30.205,29.51,29.85,26536,0
+FDTX.US,D,20250417,000000,30.07,30.07,29.715,29.84,5669,0
+FDTX.US,D,20250421,000000,29.33,29.4364,28.7898,29.03,22253,0
+FDTX.US,D,20250422,000000,29.38,30.02,29.38,29.81,21530,0
+FDTX.US,D,20250423,000000,30.91,31.38,30.61,30.74,31229,0
+FDTX.US,D,20250424,000000,30.84,31.88,30.84,31.88,17568,0
+FDTX.US,D,20250425,000000,31.84,32.32,31.8106,32.22,16202,0
+FDTX.US,D,20250428,000000,32.3,32.33,31.85,32.32,28990,0
+FDTX.US,D,20250429,000000,32.05,32.5318,32.05,32.39,13319,0
+FDTX.US,D,20250430,000000,31.82,32.52,31.65,32.52,12900,0
+FDTX.US,D,20250501,000000,33.25,33.3999,33,33.05,15089,0
+FDTX.US,D,20250502,000000,33.44,33.81,33.44,33.71,11734,0
+FDTX.US,D,20250505,000000,33.29,33.79,33.29,33.5,18727,0
+FDTX.US,D,20250506,000000,33.08,33.483,33.08,33.4,11420,0
+FDTX.US,D,20250507,000000,33.27,33.4476,33.27,33.44,9211,0
+FDTX.US,D,20250508,000000,33.87,34.07,33.58,33.9,11536,0
+FDTX.US,D,20250509,000000,34,34.01,33.6401,33.77,9640,0
+FDTX.US,D,20250512,000000,35,35.25,34.6972,35.12,25026,0
+FDTX.US,D,20250513,000000,35.33,36.1332,35.33,36.02,32768,0
+FDTX.US,D,20250514,000000,35.92,36.1722,35.84,35.93,10068,0
+FDTX.US,D,20250515,000000,35.75,36.03,35.55,35.8335,10759,0
+FDTX.US,D,20250516,000000,35.86,35.9299,35.7576,35.8662,8761,0
+FDTX.US,D,20250519,000000,35.23,35.86,35.21,35.86,23785,0
+FDTX.US,D,20250520,000000,35.65,35.72,35.4976,35.64,30413,0
+FDTX.US,D,20250521,000000,35.39,35.78,35.0578,35.1353,7031,0
+FDTX.US,D,20250522,000000,35.05,35.4775,35.05,35.24,8675,0
+FDTX.US,D,20250523,000000,34.66,35.16,34.66,34.9944,13665,0
+FDTX.US,D,20250527,000000,35.47,35.7754,35.47,35.65,11679,0
+FDTX.US,D,20250528,000000,35.71,35.82,35.46,35.5467,11580,0
+FDTX.US,D,20250529,000000,36.05,36.05,35.35,35.35,7035,0
+FDTX.US,D,20250530,000000,35.31,35.4712,35.05,35.4712,39350,0
+FDTX.US,D,20250602,000000,35.28,35.8237,35.233,35.71,10944,0
+FDTX.US,D,20250603,000000,35.79,36.11,35.73,36.11,21236,0
+FDTX.US,D,20250604,000000,36.15,36.48,36.15,36.3988,23373,0
+FDTX.US,D,20250605,000000,36.67,37.04,36.579,36.71,20035,0
+FDTX.US,D,20250606,000000,37.05,37.1751,36.93,37.15,18654,0
+FDTX.US,D,20250609,000000,37.27,37.34,37.073,37.1623,22687,0
+FDTX.US,D,20250610,000000,37.175,37.27,37.03,37.27,13307,0
+FDTX.US,D,20250611,000000,37.29,37.46,36.97,36.97,34118,0
+FDTX.US,D,20250612,000000,37.1359,37.295,37.1359,37.28,19087,0
+FDTX.US,D,20250613,000000,36.7675,36.99,36.5,36.5,16085,0
+FDTX.US,D,20250616,000000,36.95,37.38,36.95,37.28,15120,0
+FDTX.US,D,20250617,000000,37.05,37.28,37,37,14159,0
+FDTX.US,D,20250618,000000,37.28,37.38,37.1,37.17,27025,0
+FDTX.US,D,20250620,000000,37.37,37.37,36.71,36.8,17065,0
+FDTX.US,D,20250623,000000,36.57,37.115,36.32,37.115,32419,0
+FDTX.US,D,20250624,000000,37.54,38.0412,37.54,38.0412,10063,0
+FDTX.US,D,20250625,000000,38.19,38.265,38.0105,38.15,5099,0
+FDTX.US,D,20250626,000000,38.41,38.6399,38.15,38.62,13099,0
+FDTX.US,D,20250627,000000,38.74,38.95,38.58,38.9,25657,0
+FDTX.US,D,20250630,000000,39.03,39.1,38.947,39.01,18899,0
+FDTX.US,D,20250701,000000,38.95,39.0224,38.3853,38.62,16463,0
+FDTX.US,D,20250702,000000,38.42,38.77,38.3601,38.54,29223,0
+FDTX.US,D,20250703,000000,39.02,39.3425,39.02,39.25,5087,0
+FDTX.US,D,20250707,000000,39.06,39.2065,38.81,38.93,18129,0
+FDTX.US,D,20250708,000000,39.109,39.109,38.88,39.06,11707,0
+FDTX.US,D,20250709,000000,39.05,39.2998,39.03,39.225,20160,0
+FDTX.US,D,20250710,000000,39.3,39.32,38.64,38.8624,22769,0
+FDTX.US,D,20250711,000000,38.74,38.86,38.525,38.55,13146,0
+FDTX.US,D,20250714,000000,38.45,38.85,38.43,38.7,24657,0
+FDTX.US,D,20250715,000000,39.1,39.1,38.9122,38.9559,21130,0
+FDTX.US,D,20250716,000000,38.99,39.075,38.55,39.045,15472,0
+FDTX.US,D,20250717,000000,39.24,39.649,39.17,39.6045,8237,0
+FDTX.US,D,20250718,000000,39.65,39.65,39.39,39.575,12891,0
+FDTX.US,D,20250721,000000,39.64,39.85,39.64,39.6765,17065,0
+FDTX.US,D,20250722,000000,39.66,39.66,39.01,39.3696,20109,0
+FDTX.US,D,20250723,000000,39.31,39.631,39.2605,39.5772,19370,0
+FDTX.US,D,20250724,000000,39.77,39.83,39.63,39.7548,20349,0
+FDTX.US,D,20250725,000000,39.73,40.02,39.73,39.9217,9076,0
+FDTX.US,D,20250728,000000,40.07,40.1764,39.9,40.005,9923,0
+FDTX.US,D,20250729,000000,40.11,40.11,39.6001,39.7502,14284,0
+FDTX.US,D,20250730,000000,39.9,40.05,39.68,39.8663,9554,0
+FDTX.US,D,20250731,000000,40.54,40.54,39.636,39.6465,25501,0
+FDTX.US,D,20250801,000000,38.9,38.915,38.29,38.4598,51741,0
+FDTX.US,D,20250804,000000,38.91,39.27,38.91,39.265,21429,0
+FDTX.US,D,20250805,000000,39.53,39.53,38.95,39.0347,20052,0
+FDTX.US,D,20250806,000000,39.26,39.825,39.26,39.8131,11410,0
+FDTX.US,D,20250807,000000,40.34,40.38,39.2725,39.6391,13551,0
+FDTX.US,D,20250808,000000,39.62,39.72,39.3401,39.5271,18902,0
+FDTX.US,D,20250811,000000,39.28,39.369,38.7709,38.7709,23400,0
+FDTX.US,D,20250812,000000,39.07,39.46,39.01,39.4454,15022,0
+FDTX.US,D,20250813,000000,39.83,39.83,39.35,39.461,21122,0
+FDTX.US,D,20250814,000000,39.27,39.3794,39.11,39.2772,78797,0
+FDTX.US,D,20250815,000000,39.33,39.33,39.14,39.235,24516,0
+FDTX.US,D,20250818,000000,39.18,39.3697,39.17,39.3697,19101,0
+FDTX.US,D,20250819,000000,39.39,39.39,38.46,38.4907,15998,0
+FDTX.US,D,20250820,000000,38.27,38.27,37.47,38.1771,18319,0
+FDTX.US,D,20250821,000000,38.02,38.077,37.843,38.0153,8723,0
+FDTX.US,D,20250822,000000,38,38.93,38,38.8136,17548,0
+FDTX.US,D,20250825,000000,38.72,38.9499,38.6976,38.74,23062,0
+FDTX.US,D,20250826,000000,38.74,38.88,38.74,38.8315,4387,0
+FDTX.US,D,20250827,000000,38.8,38.9623,38.6,38.9623,19639,0
+FDTX.US,D,20250828,000000,38.99,39.51,38.99,39.4766,13514,0
+FDTX.US,D,20250829,000000,39.04,39.04,38.5501,38.6341,8957,0
+FDTX.US,D,20250902,000000,37.69,38.15,37.4986,38.15,24108,0
+FDTX.US,D,20250903,000000,38.18,38.2,37.973,38.14,3363,0
+FDTX.US,D,20250904,000000,38.04,38.5711,38.027,38.5711,5804,0
+FDTX.US,D,20250905,000000,38.81,38.81,38.381,38.6581,13761,0
+FDTX.US,D,20250908,000000,38.86,39.24,38.86,39.12,10755,0
+FDTX.US,D,20250909,000000,39.16,39.4026,39.12,39.4026,10671,0
+FDTX.US,D,20250910,000000,39.5,39.5,38.96,38.9611,9030,0
+FDTX.US,D,20250911,000000,38.9801,39.5,38.8012,39.3031,7875,0
+FDTX.US,D,20250912,000000,39.16,39.3,39.14,39.17,19238,0
+FDTX.US,D,20250915,000000,39.26,39.55,39.26,39.54,15638,0
+FDTX.US,D,20250916,000000,39.5415,39.57,39.36,39.5186,36032,0
+FDTX.US,D,20250917,000000,39.59,39.62,39.19,39.5028,10150,0
+FDTX.US,D,20250918,000000,40,40.66,40,40.595,36601,0
+FDTX.US,D,20250919,000000,40.65,41.005,40.65,40.9513,20548,0
+FDTX.US,D,20250922,000000,40.75,41.27,40.75,41.201,11145,0
+FDTX.US,D,20250923,000000,41.34,41.34,40.6466,40.7,14561,0
+FDTX.US,D,20250924,000000,40.86,40.8745,40.21,40.504,7834,0
+FDTX.US,D,20250925,000000,40,40.4269,39.7982,40.3078,12910,0
+FDTX.US,D,20250926,000000,40.21,40.22,39.97,40.21,11133,0
+FDTX.US,D,20250929,000000,40.62,40.71,40.4905,40.5905,14008,0
+FDTX.US,D,20250930,000000,40.54,40.59,40.2015,40.5573,27204,0
+FDTX.US,D,20251001,000000,40.23,40.88,40.23,40.8491,10161,0
+FDTX.US,D,20251002,000000,41.21,41.27,40.8882,41.1619,11728,0
+FDTX.US,D,20251003,000000,41.31,41.43,40.8,41.0195,14892,0
+FDTX.US,D,20251006,000000,41.69,42.061,41.605,41.8521,25181,0
+FDTX.US,D,20251007,000000,42.17,42.17,41.06,41.3196,17568,0
+FDTX.US,D,20251008,000000,41.33,42.1694,41.33,42.1694,14983,0
+FDTX.US,D,20251009,000000,42.29,42.29,41.8089,42.055,24393,0
+FDTX.US,D,20251010,000000,42.21,42.21,40.26,40.2653,45689,0
+FDTX.US,D,20251013,000000,41.14,41.284,40.877,41.2509,27890,0
+FDTX.US,D,20251014,000000,40.53,41.1,40.0014,40.7323,16088,0
+FDTX.US,D,20251015,000000,41.33,41.33,40.66,40.8784,10611,0
+FDTX.US,D,20251016,000000,41.39,41.43,40.5575,40.6956,24811,0
+FDTX.US,D,20251017,000000,40.42,40.845,40.42,40.7866,10608,0
+FDTX.US,D,20251020,000000,41.08,41.525,41.08,41.4197,15528,0
+FDTX.US,D,20251021,000000,41.35,41.52,41.1692,41.4835,7933,0
+FDTX.US,D,20251022,000000,41.29,41.29,40.48,40.8664,30954,0
+FDTX.US,D,20251023,000000,40.7,41.52,40.7,41.465,22706,0
+FDTX.US,D,20251024,000000,42.04,42.28,42.04,42.0966,17835,0
+FDTX.US,D,20251027,000000,42.65,42.83,42.5501,42.805,28860,0
+FDTX.US,D,20251028,000000,42.89,43.1592,42.8,43.0073,17555,0
+FDTX.US,D,20251029,000000,43.23,43.34,43,43.1648,15009,0
+FDTX.US,D,20251030,000000,42.56,42.89,42.38,42.3874,12860,0
+FDTX.US,D,20251031,000000,43.24,43.4,42.8623,43.1551,12507,0
+FDTX.US,D,20251103,000000,43.64,43.8,43.15,43.36,30451,0
+FDTX.US,D,20251104,000000,42.14,42.7,41.78,41.8152,31607,0
+FDTX.US,D,20251105,000000,41.81,42.345,41.6925,42.0704,15930,0
+FDTX.US,D,20251106,000000,42.26,42.38,41.4,41.5141,15616,0
+FDTX.US,D,20251107,000000,40.96,41.3912,40.19,41.3912,27372,0
+FDTX.US,D,20251110,000000,42.08,42.569,41.98,42.5214,23397,0
+FDTX.US,D,20251111,000000,42.18,42.277,41.8901,42.0466,21090,0
+FDTX.US,D,20251112,000000,42.28,42.28,41.5,41.5789,19262,0
+FDTX.US,D,20251113,000000,41.35,41.35,40.2448,40.4251,27450,0
+FDTX.US,D,20251114,000000,39.6,40.87,39.55,40.4546,25930,0
+FDTX.US,D,20251117,000000,40.25,40.57,39.52,39.7567,14083,0
+FDTX.US,D,20251118,000000,39.13,39.38,38.777,39.0736,21692,0
+FDTX.US,D,20251119,000000,39.11,39.62,38.73,39.1584,19905,0
+FDTX.US,D,20251120,000000,40.15,40.16,37.79,37.8427,32444,0
+FDTX.US,D,20251121,000000,37.83,38.36,37.09,37.9974,18049,0
+FDTX.US,D,20251124,000000,38.29,39.2,38.29,39.138,14676,0
+FDTX.US,D,20251125,000000,38.83,39.43,38.54,39.3853,13363,0
+FDTX.US,D,20251126,000000,39.66,39.765,39.37,39.628,12230,0
+FDTX.US,D,20251128,000000,39.81,40.13,39.8055,40.0672,10801,0
+FDTX.US,D,20251201,000000,39.72,40.1561,39.615,39.9035,7283,0
+FDTX.US,D,20251202,000000,40.27,40.48,40.1947,40.3179,11772,0
+FDTX.US,D,20251203,000000,40.35,40.7601,40.19,40.7601,8032,0
+FDTX.US,D,20251204,000000,40.88,40.88,40.63,40.81,9537,0
+FDTX.US,D,20251205,000000,41.08,41.45,41.07,41.177,14001,0
+FDTX.US,D,20251208,000000,41.24,41.51,40.991,41.1684,15800,0
+FDTX.US,D,20251209,000000,41.03,41.3599,41.02,41.2993,6253,0
+FDTX.US,D,20251210,000000,41.26,41.79,41.15,41.7037,10985,0
+FDTX.US,D,20251211,000000,41.31,41.463,40.986,41.4049,17998,0
+FDTX.US,D,20251212,000000,41.17,41.23,40.19,40.369,18413,0
+FDTX.US,D,20251215,000000,40.75,40.75,39.875,39.8821,21405,0
+FDTX.US,D,20251216,000000,39.66,40.07,39.65,40.0575,12690,0
+FDTX.US,D,20251217,000000,40.22,40.265,39.16,39.1787,17700,0
+FDTX.US,D,20251218,000000,40.09,40.28,39.88,39.982,8768,0
+FDTX.US,D,20251219,000000,40.23,40.66,40.23,40.5604,14191,0
+FDTX.US,D,20251222,000000,41.06,41.11,40.92,40.965,8932,0
+FDTX.US,D,20251223,000000,40.83,41.18,40.7515,41.161,12238,0
+FDTX.US,D,20251224,000000,41.14,41.25,41.1151,41.2405,4315,0
+FDTX.US,D,20251226,000000,41.29,41.3399,41.24,41.28,13610,0
+FDTX.US,D,20251229,000000,40.96,41.21,40.9101,41.1337,9231,0
+FDTX.US,D,20251230,000000,41.11,41.3,41.0462,41.0462,10661,0
+FDTX.US,D,20251231,000000,41.05,41.05,40.66,40.74,9513,0
+FDTX.US,D,20260102,000000,41.28,41.96,40.7,40.8672,13376,0
+FDTX.US,D,20260105,000000,41.51,41.76,41.383,41.4334,22037,0
+FDTX.US,D,20260106,000000,41.63,42.17,41.57,42.17,13382,0
+FDTX.US,D,20260107,000000,41.95,42.47,41.92,42.2,21308,0
+FDTX.US,D,20260108,000000,42.12,42.12,41.34,41.515,13203,0
+FDTX.US,D,20260109,000000,41.53,41.7,41.24,41.635,8710,0
+FDTX.US,D,20260112,000000,41.27,42,41.27,41.9263,17410,0
+FDTX.US,D,20260113,000000,42,42.1532,41.51,41.625,22485,0
+FDTX.US,D,20260114,000000,41.26,41.34,40.56,40.835,19235,0
+FDTX.US,D,20260115,000000,41.47,41.55,40.901,40.9309,21338,0
+FDTX.US,D,20260116,000000,41.19,41.1964,40.82,40.8391,17909,0
+FDTX.US,D,20260120,000000,39.71,40.4099,39.71,39.8629,45351,0
+FDTX.US,D,20260121,000000,40.11,40.6,39.82,40.2505,33652,0
+FDTX.US,D,20260122,000000,40.89,40.89,40.5375,40.7613,25322,0
+FDTX.US,D,20260123,000000,40.87,41.35,40.87,41.1188,15264,0
+FDTX.US,D,20260126,000000,41.21,41.635,41.21,41.4702,10495,0
+FDTX.US,D,20260127,000000,41.96,42.15,41.76,42.0128,18989,0
+FDTX.US,D,20260128,000000,42.34,42.47,42.11,42.2046,15940,0
+FDTX.US,D,20260129,000000,41.72,41.72,40.31,41.1849,36161,0
+FDTX.US,D,20260130,000000,40.93,41.12,40.145,40.305,8809,0
+FDTX.US,D,20260202,000000,40.06,40.9399,40.06,40.5728,14131,0
+FDTX.US,D,20260203,000000,40.74,40.74,38.6,39.1288,26877,0
+FDTX.US,D,20260204,000000,39.03,39.03,37.605,38.0845,17330,0
+FDTX.US,D,20260205,000000,37.5,37.88,37.075,37.2714,18977,0
+FDTX.US,D,20260206,000000,37.59,38.42,37.5,38.39,19607,0
+FDTX.US,D,20260209,000000,38.3,39.25,38.17,39.1078,15216,0
+FDTX.US,D,20260210,000000,39.4,39.69,39.22,39.2586,30920,0
+FDTX.US,D,20260211,000000,39.94,39.94,38.81,39.2013,13287,0
+FDTX.US,D,20260212,000000,39.34,39.3699,38.02,38.18,21360,0
+FDTX.US,D,20260213,000000,38.24,38.82,38.105,38.4864,20629,0
+FDTX.US,D,20260217,000000,38.06,38.445,37.68,38.2553,19228,0
+FDTX.US,D,20260218,000000,38.35,39.17,38.25,38.82,19390,0
diff --git a/daily/us/nasdaq etfs/fics.us.txt b/daily/us/nasdaq etfs/fics.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4c6014b848a5a64d84d147dc6e12edb499ad6ce
--- /dev/null
+++ b/daily/us/nasdaq etfs/fics.us.txt	
@@ -0,0 +1,1257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FICS.US,D,20201217,000000,29.8498,29.8498,29.8389,29.8399,1032.8,0
+FICS.US,D,20201218,000000,29.7877,29.7877,29.7807,29.7807,548.869,0
+FICS.US,D,20201221,000000,29.1697,29.5422,29.1697,29.5422,349.004,0
+FICS.US,D,20201222,000000,29.5009,29.5768,29.4812,29.5551,4627.34,0
+FICS.US,D,20201223,000000,29.695,29.7039,29.6851,29.6851,1076.43,0
+FICS.US,D,20201229,000000,30.2391,30.2401,30.2036,30.2036,531.622,0
+FICS.US,D,20201230,000000,30.315,30.315,30.183,30.183,682.79,0
+FICS.US,D,20201231,000000,30.0844,30.1415,30.0755,30.0893,4249.93,0
+FICS.US,D,20210105,000000,30.5781,30.5781,30.5506,30.5703,4018.62,0
+FICS.US,D,20210106,000000,30.3574,30.6087,30.3574,30.6087,607.713,0
+FICS.US,D,20210107,000000,30.5298,30.5298,30.4944,30.4944,856.277,0
+FICS.US,D,20210111,000000,30.589,30.589,30.5308,30.5308,2573.9,0
+FICS.US,D,20210112,000000,30.5407,30.6876,30.528,30.6876,1237.74,0
+FICS.US,D,20210113,000000,30.6462,30.7152,30.6087,30.6087,773.084,0
+FICS.US,D,20210114,000000,30.7743,30.7743,30.7309,30.7309,535.68,0
+FICS.US,D,20210115,000000,30.4825,30.4825,30.4116,30.4116,356.106,0
+FICS.US,D,20210119,000000,30.6186,30.6274,30.6028,30.6127,937.441,0
+FICS.US,D,20210120,000000,30.6757,30.7152,30.6757,30.7152,1748.06,0
+FICS.US,D,20210121,000000,30.7743,30.8325,30.7349,30.8325,642.208,0
+FICS.US,D,20210122,000000,30.8325,30.9104,30.7743,30.7911,2637.82,0
+FICS.US,D,20210125,000000,30.8512,30.8522,30.8315,30.8453,877.583,0
+FICS.US,D,20210127,000000,30.3081,30.4234,30.181,30.181,1419.35,0
+FICS.US,D,20210128,000000,30.3564,30.521,30.3475,30.3849,8158.98,0
+FICS.US,D,20210129,000000,30.0647,30.0647,29.6064,29.6813,1542.11,0
+FICS.US,D,20210201,000000,30.0055,30.0055,30.0055,30.0055,241.462,0
+FICS.US,D,20210202,000000,30.3179,30.4481,30.3179,30.4481,1579.64,0
+FICS.US,D,20210203,000000,30.4777,30.4777,30.4737,30.4737,102.469,0
+FICS.US,D,20210204,000000,30.181,30.3751,30.181,30.3623,1954.01,0
+FICS.US,D,20210205,000000,30.4727,30.4727,30.4332,30.4332,337.844,0
+FICS.US,D,20210209,000000,30.7349,30.7349,30.7349,30.7349,202.909,0
+FICS.US,D,20210210,000000,30.7152,30.7931,30.7063,30.7063,3560.04,0
+FICS.US,D,20210212,000000,31.1577,31.2356,31.1577,31.2356,634.091,0
+FICS.US,D,20210216,000000,31.4633,31.4731,31.4633,31.4731,361.178,0
+FICS.US,D,20210217,000000,31.0563,31.135,31.0563,31.135,459.589,0
+FICS.US,D,20210218,000000,30.9478,31.138,30.9478,31.138,3753.82,0
+FICS.US,D,20210222,000000,31.0168,31.0178,31.0168,31.0178,1028.75,0
+FICS.US,D,20210223,000000,30.6757,30.7496,30.6757,30.7496,4159.64,0
+FICS.US,D,20210224,000000,30.4825,30.6462,30.4825,30.6462,2735.21,0
+FICS.US,D,20210226,000000,29.8212,29.8212,29.6753,29.6753,165.371,0
+FICS.US,D,20210301,000000,30.2391,30.2391,30.1869,30.1869,1421.38,0
+FICS.US,D,20210302,000000,30.2982,30.2982,30.2982,30.2982,356.106,0
+FICS.US,D,20210303,000000,30.1031,30.1031,29.9286,29.9286,537.709,0
+FICS.US,D,20210305,000000,29.4279,29.5235,29.4279,29.5235,306.393,0
+FICS.US,D,20210308,000000,29.4033,29.4033,29.2298,29.2298,1326.01,0
+FICS.US,D,20210310,000000,29.9188,29.9729,29.8695,29.9729,529.593,0
+FICS.US,D,20210311,000000,30.3574,30.3574,30.2982,30.2982,1717.62,0
+FICS.US,D,20210312,000000,30.2204,30.3584,30.2204,30.3584,1557.32,0
+FICS.US,D,20210316,000000,30.6955,30.6955,30.656,30.656,1795.74,0
+FICS.US,D,20210318,000000,30.588,30.589,30.3742,30.3742,760.91,0
+FICS.US,D,20210319,000000,30.3849,30.4067,30.3849,30.4067,1480.22,0
+FICS.US,D,20210322,000000,30.7349,30.7349,30.657,30.657,10049,0
+FICS.US,D,20210324,000000,30.384,30.384,30.2687,30.2687,294.218,0
+FICS.US,D,20210325,000000,30.3849,30.3849,30.3849,30.3849,269.869,0
+FICS.US,D,20210326,000000,30.7458,30.7458,30.7458,30.7458,184.647,0
+FICS.US,D,20210330,000000,30.7458,30.7458,30.6965,30.6984,816.71,0
+FICS.US,D,20210331,000000,30.8039,30.8039,30.7063,30.7063,1112.95,0
+FICS.US,D,20210401,000000,31.1755,31.1755,31.1755,31.1755,300.305,0
+FICS.US,D,20210405,000000,31.5343,31.7561,31.5343,31.7561,1037.88,0
+FICS.US,D,20210406,000000,31.4751,31.4751,31.3785,31.3973,1805.89,0
+FICS.US,D,20210407,000000,31.3105,31.3785,31.3105,31.3785,443.357,0
+FICS.US,D,20210409,000000,31.9246,31.9246,31.9246,31.9246,337.844,0
+FICS.US,D,20210412,000000,31.895,31.895,31.8556,31.8556,863.379,0
+FICS.US,D,20210414,000000,32.031,32.031,32.0123,32.0123,472.778,0
+FICS.US,D,20210415,000000,32.2548,32.2548,32.2548,32.2548,102.469,0
+FICS.US,D,20210416,000000,32.4401,32.4795,32.4401,32.4795,987.154,0
+FICS.US,D,20210419,000000,32.6155,32.6155,32.3819,32.3819,698.008,0
+FICS.US,D,20210420,000000,31.9542,32.0596,31.9542,32.0083,441.327,0
+FICS.US,D,20210423,000000,32.4203,32.4845,32.4203,32.4845,811.637,0
+FICS.US,D,20210427,000000,32.1967,32.2361,32.1967,32.2164,3313.51,0
+FICS.US,D,20210428,000000,32.1385,32.2065,32.1385,32.1907,1350.36,0
+FICS.US,D,20210429,000000,32.1484,32.1484,32.0803,32.0803,617.859,0
+FICS.US,D,20210503,000000,32.0902,32.0902,32.0902,32.0902,205.953,0
+FICS.US,D,20210504,000000,31.6712,31.6802,31.6712,31.6802,735.546,0
+FICS.US,D,20210512,000000,31.6811,31.6811,31.6466,31.6466,3922.23,0
+FICS.US,D,20210513,000000,31.8654,31.9916,31.8654,31.9916,3586.42,0
+FICS.US,D,20210514,000000,32.3021,32.3909,32.3021,32.3909,591.48,0
+FICS.US,D,20210517,000000,32.4302,32.4382,32.4302,32.4382,156.24,0
+FICS.US,D,20210520,000000,32.9763,32.9763,32.9763,32.9763,174.502,0
+FICS.US,D,20210521,000000,33.1114,33.1498,32.9961,33.067,2638.83,0
+FICS.US,D,20210525,000000,33.336,33.3548,33.3262,33.3528,1086.57,0
+FICS.US,D,20210526,000000,33.4268,33.4268,33.3312,33.3312,769.026,0
+FICS.US,D,20210527,000000,33.3942,33.3942,33.3459,33.3459,539.739,0
+FICS.US,D,20210528,000000,33.3765,33.3992,33.3765,33.3992,652.353,0
+FICS.US,D,20210601,000000,33.551,33.551,33.551,33.551,129.862,0
+FICS.US,D,20210602,000000,33.3075,33.3509,33.3075,33.3509,2247.22,0
+FICS.US,D,20210604,000000,33.5805,33.5805,33.5805,33.5805,160.298,0
+FICS.US,D,20210607,000000,33.6239,33.6554,33.6239,33.6554,1063.24,0
+FICS.US,D,20210608,000000,33.7165,33.7165,33.7165,33.7165,308.422,0
+FICS.US,D,20210610,000000,33.7353,33.8239,33.7353,33.7708,1969.23,0
+FICS.US,D,20210611,000000,33.7944,33.7944,33.7944,33.7944,237.404,0
+FICS.US,D,20210614,000000,33.8614,33.9314,33.8456,33.9314,909.034,0
+FICS.US,D,20210616,000000,34.1344,34.1344,33.8289,33.8289,189.72,0
+FICS.US,D,20210617,000000,33.7452,33.7452,33.6278,33.6406,4553.28,0
+FICS.US,D,20210618,000000,33.199,33.3459,33.199,33.3459,322.625,0
+FICS.US,D,20210622,000000,33.7746,33.8042,33.7746,33.8042,204.938,0
+FICS.US,D,20210623,000000,33.5894,33.6091,33.5263,33.5263,634.091,0
+FICS.US,D,20210625,000000,33.8851,33.9334,33.8851,33.9334,2457.23,0
+FICS.US,D,20210628,000000,33.8654,33.892,33.8555,33.892,1857.63,0
+FICS.US,D,20210701,000000,33.8358,33.8654,33.8358,33.8654,1517.76,0
+FICS.US,D,20210702,000000,33.8752,34.03,33.8752,34.03,2150.83,0
+FICS.US,D,20210706,000000,34.0211,34.0211,33.8821,33.8821,3516.42,0
+FICS.US,D,20210707,000000,34.1867,34.3109,34.1867,34.2458,1223.54,0
+FICS.US,D,20210708,000000,33.7175,33.9235,33.7175,33.8358,951.645,0
+FICS.US,D,20210709,000000,34.1384,34.1975,34.1384,34.1443,2980.73,0
+FICS.US,D,20210713,000000,34.3158,34.3405,34.3158,34.3405,1468.04,0
+FICS.US,D,20210714,000000,34.5021,34.5021,34.4567,34.4567,371.324,0
+FICS.US,D,20210715,000000,34.1196,34.2045,34.1196,34.2045,101.454,0
+FICS.US,D,20210716,000000,34.1975,34.1975,34.0221,34.0221,1415.29,0
+FICS.US,D,20210719,000000,33.678,33.678,33.6673,33.6673,2426.79,0
+FICS.US,D,20210720,000000,33.9038,33.9698,33.9038,33.9698,597.568,0
+FICS.US,D,20210721,000000,34.1196,34.2774,34.1196,34.2774,6885.73,0
+FICS.US,D,20210722,000000,34.3552,34.375,34.2616,34.3049,10493.4,0
+FICS.US,D,20210723,000000,34.7091,34.7475,34.7091,34.7141,4220.51,0
+FICS.US,D,20210726,000000,34.512,34.5613,34.512,34.5613,570.175,0
+FICS.US,D,20210727,000000,34.4627,34.505,34.4577,34.505,1745.02,0
+FICS.US,D,20210728,000000,34.4144,34.6401,34.4144,34.6036,10154.6,0
+FICS.US,D,20210729,000000,34.9387,34.9831,34.9072,34.9072,5143.75,0
+FICS.US,D,20210730,000000,34.8845,34.8845,34.7594,34.8008,20036.2,0
+FICS.US,D,20210803,000000,35.1694,35.1704,35.1694,35.1704,621.917,0
+FICS.US,D,20210804,000000,35.1891,35.1891,35.1605,35.1605,1064.25,0
+FICS.US,D,20210805,000000,35.4533,35.4533,35.4306,35.4306,151.167,0
+FICS.US,D,20210806,000000,35.2867,35.2867,35.1782,35.1792,978.023,0
+FICS.US,D,20210810,000000,35.1989,35.2088,35.1201,35.1674,6483.97,0
+FICS.US,D,20210811,000000,35.3656,35.3951,35.3014,35.3656,6191.78,0
+FICS.US,D,20210812,000000,35.4227,35.4405,35.4227,35.4405,516.404,0
+FICS.US,D,20210813,000000,35.6405,35.7037,35.6405,35.7037,351.033,0
+FICS.US,D,20210816,000000,35.4,35.5213,35.3951,35.5213,1277.31,0
+FICS.US,D,20210817,000000,35.3557,35.4237,35.3557,35.4237,490.026,0
+FICS.US,D,20210818,000000,35.3557,35.4346,35.267,35.267,4585.75,0
+FICS.US,D,20210819,000000,34.8944,35.1004,34.8944,35.1004,4437.62,0
+FICS.US,D,20210820,000000,35.1299,35.3054,35.1299,35.3054,2895.51,0
+FICS.US,D,20210823,000000,35.5222,35.5419,35.4838,35.4838,1225.57,0
+FICS.US,D,20210824,000000,35.4838,35.5134,35.4838,35.5035,3236.4,0
+FICS.US,D,20210825,000000,35.2965,35.4336,35.2965,35.405,5729.14,0
+FICS.US,D,20210826,000000,35.2285,35.3163,35.2118,35.2118,5941.18,0
+FICS.US,D,20210827,000000,35.2887,35.5518,35.2887,35.5419,2882.32,0
+FICS.US,D,20210830,000000,35.5715,35.6031,35.5715,35.5725,1756.18,0
+FICS.US,D,20210831,000000,35.5409,35.5419,35.5134,35.5134,1885.02,0
+FICS.US,D,20210901,000000,35.8574,35.8574,35.7864,35.7864,440.313,0
+FICS.US,D,20210902,000000,35.9934,36.0229,35.9736,36.0003,1938.79,0
+FICS.US,D,20210903,000000,36.0624,36.0624,36.0525,36.0525,1521.82,0
+FICS.US,D,20210907,000000,36.091,36.091,36.0525,36.0525,232.331,0
+FICS.US,D,20210908,000000,35.8752,35.8752,35.7085,35.748,7584.75,0
+FICS.US,D,20210909,000000,35.7085,35.7085,35.5912,35.6109,2385.2,0
+FICS.US,D,20210910,000000,35.7973,35.7973,35.6997,35.6997,2154.89,0
+FICS.US,D,20210913,000000,35.5518,35.5912,35.5518,35.5902,1078.46,0
+FICS.US,D,20210914,000000,35.68,35.68,35.5213,35.5213,1573.56,0
+FICS.US,D,20210915,000000,35.4739,35.6011,35.4739,35.5824,3505.26,0
+FICS.US,D,20210916,000000,35.5035,35.5035,35.5035,35.5035,1107.88,0
+FICS.US,D,20210917,000000,35.3458,35.3458,35.1595,35.1989,5289.84,0
+FICS.US,D,20210920,000000,34.5317,34.7179,34.3947,34.646,2299.97,0
+FICS.US,D,20210921,000000,35.1349,35.2384,35.1172,35.1172,1652.69,0
+FICS.US,D,20210922,000000,35.2384,35.2867,35.1428,35.1428,1922.56,0
+FICS.US,D,20210923,000000,35.5232,35.5419,35.5134,35.5193,1649.65,0
+FICS.US,D,20210924,000000,35.1299,35.1299,35.1004,35.1004,714.241,0
+FICS.US,D,20210927,000000,34.8747,34.8747,34.5899,34.5899,1357.46,0
+FICS.US,D,20210928,000000,33.8929,33.8929,33.5194,33.5194,1167.74,0
+FICS.US,D,20210929,000000,33.6959,33.6959,33.5164,33.5164,375.382,0
+FICS.US,D,20210930,000000,33.6574,33.7057,33.5047,33.5095,12269.9,0
+FICS.US,D,20211001,000000,33.6278,33.6278,33.3035,33.5292,7367.64,0
+FICS.US,D,20211004,000000,33.1951,33.2622,33.1656,33.2622,1332.1,0
+FICS.US,D,20211005,000000,33.3528,33.4504,33.3232,33.3341,14354.8,0
+FICS.US,D,20211006,000000,32.9792,33.2394,32.9792,33.2326,2357.8,0
+FICS.US,D,20211007,000000,33.5973,33.6959,33.5244,33.5244,16044,0
+FICS.US,D,20211008,000000,33.4997,33.4997,33.4109,33.4484,4252.98,0
+FICS.US,D,20211011,000000,33.4701,33.4701,33.2602,33.2602,439.298,0
+FICS.US,D,20211012,000000,33.3912,33.4504,33.3912,33.4504,1127.16,0
+FICS.US,D,20211013,000000,33.5884,33.9708,33.5884,33.9225,14999,0
+FICS.US,D,20211014,000000,34.2162,34.2458,34.2162,34.2379,791.346,0
+FICS.US,D,20211015,000000,34.2941,34.4814,34.2882,34.3947,26295,0
+FICS.US,D,20211018,000000,34.1374,34.2655,34.1187,34.2389,9951.69,0
+FICS.US,D,20211019,000000,34.5159,34.5603,34.4528,34.4627,5535.36,0
+FICS.US,D,20211020,000000,34.58,34.6686,34.58,34.6243,2050.39,0
+FICS.US,D,20211021,000000,34.6292,34.6292,34.5652,34.6155,9045.7,0
+FICS.US,D,20211022,000000,35.0511,35.0511,35.0019,35.0136,3396.7,0
+FICS.US,D,20211025,000000,34.8944,34.8944,34.7564,34.8205,2037.21,0
+FICS.US,D,20211026,000000,34.9141,34.9141,34.9141,34.9141,1141.36,0
+FICS.US,D,20211027,000000,34.9141,34.9141,34.7318,34.7318,354.076,0
+FICS.US,D,20211028,000000,34.8155,35.1398,34.8155,35.1398,785.259,0
+FICS.US,D,20211029,000000,34.923,34.9644,34.923,34.9644,1768.35,0
+FICS.US,D,20211101,000000,35.1299,35.2187,35.1299,35.2187,3575.26,0
+FICS.US,D,20211102,000000,35.4365,35.4444,35.404,35.404,1834.3,0
+FICS.US,D,20211103,000000,35.4838,35.7983,35.472,35.7933,3745.7,0
+FICS.US,D,20211104,000000,35.7194,35.7194,35.6504,35.6602,1890.1,0
+FICS.US,D,20211105,000000,35.7095,35.7095,35.5912,35.6218,1783.57,0
+FICS.US,D,20211108,000000,35.7588,35.7588,35.6504,35.6701,2894.5,0
+FICS.US,D,20211109,000000,35.6109,35.679,35.6109,35.679,5409.56,0
+FICS.US,D,20211110,000000,35.3271,35.3754,35.2354,35.2522,879.612,0
+FICS.US,D,20211111,000000,35.3951,35.405,35.3951,35.405,707.139,0
+FICS.US,D,20211115,000000,35.5528,35.7293,35.4346,35.4543,2212.72,0
+FICS.US,D,20211116,000000,35.4543,35.5331,35.3863,35.3863,4327.04,0
+FICS.US,D,20211117,000000,35.4444,35.5065,35.4434,35.5065,871.495,0
+FICS.US,D,20211118,000000,35.6405,35.68,35.6228,35.68,1847.49,0
+FICS.US,D,20211119,000000,35.7184,35.7194,35.5617,35.5617,5744.36,0
+FICS.US,D,20211122,000000,35.5232,35.5232,35.2541,35.2541,969.906,0
+FICS.US,D,20211123,000000,35.2581,35.2581,34.8747,35.0403,8929.02,0
+FICS.US,D,20211124,000000,34.8057,34.8155,34.7662,34.786,3575.26,0
+FICS.US,D,20211129,000000,34.3838,34.577,34.3838,34.511,1987.49,0
+FICS.US,D,20211130,000000,34.6292,34.6686,34.1335,34.2103,12583.4,0
+FICS.US,D,20211201,000000,34.4913,34.6292,33.89,33.89,2709.85,0
+FICS.US,D,20211202,000000,34.3049,34.4193,34.2902,34.3118,2833.62,0
+FICS.US,D,20211203,000000,34.3838,34.3838,33.9511,34.1354,12614.8,0
+FICS.US,D,20211206,000000,34.4706,34.4814,34.4706,34.4784,1238.76,0
+FICS.US,D,20211207,000000,35.0609,35.1871,35.0609,35.1871,1649.65,0
+FICS.US,D,20211208,000000,35.336,35.336,35.1744,35.2877,3934.41,0
+FICS.US,D,20211209,000000,35.2384,35.2581,35.1299,35.1299,9213.1,0
+FICS.US,D,20211210,000000,35.1004,35.2374,35.0905,35.1832,2921.89,0
+FICS.US,D,20211213,000000,35.0797,35.0806,34.9831,35.0265,3635.12,0
+FICS.US,D,20211214,000000,34.7081,34.7278,34.4508,34.5416,2390.27,0
+FICS.US,D,20211215,000000,34.6588,35.0314,34.5701,35.0314,4300.66,0
+FICS.US,D,20211216,000000,35.2975,35.2975,35.1595,35.2009,16810,0
+FICS.US,D,20211217,000000,34.8254,34.8648,34.6785,34.7377,5594.21,0
+FICS.US,D,20211220,000000,34.4617,34.6292,34.4528,34.6213,9585.44,0
+FICS.US,D,20211221,000000,34.7081,35.8959,34.7081,34.992,36764.1,0
+FICS.US,D,20211222,000000,35.0314,35.4346,35.0225,35.4346,11102.1,0
+FICS.US,D,20211223,000000,35.4247,36.4892,35.4247,35.6489,47748.6,0
+FICS.US,D,20211227,000000,35.7154,35.9569,35.7007,35.9379,13367.6,0
+FICS.US,D,20211228,000000,36.0851,37.0609,36.0851,36.2008,146596,0
+FICS.US,D,20211229,000000,36.1048,36.2132,36.0752,36.1783,2390.27,0
+FICS.US,D,20211230,000000,36.1935,36.1935,36.1442,36.1541,3318.58,0
+FICS.US,D,20211231,000000,36.0457,36.292,36.0457,36.0487,5700.73,0
+FICS.US,D,20220103,000000,35.9569,36.0836,35.9569,36.0836,1902.27,0
+FICS.US,D,20220104,000000,36.1137,36.1137,35.9209,36.023,5286.8,0
+FICS.US,D,20220105,000000,35.9559,36.1935,35.5289,35.5289,38354.9,0
+FICS.US,D,20220106,000000,35.1684,35.1684,35.0138,35.0138,4063.26,0
+FICS.US,D,20220107,000000,35.0304,35.0797,34.9121,35.06,4544.15,0
+FICS.US,D,20220110,000000,34.4094,34.4662,34.1927,34.4662,1439.64,0
+FICS.US,D,20220111,000000,34.4981,34.8037,34.4981,34.7806,43115.2,0
+FICS.US,D,20220112,000000,35.0502,35.1092,35.0304,35.064,14103.2,0
+FICS.US,D,20220113,000000,34.8234,34.8333,34.5316,34.5316,3381.48,0
+FICS.US,D,20220114,000000,34.3477,34.3477,34.1926,34.2912,3459.6,0
+FICS.US,D,20220118,000000,33.8969,33.9166,33.7393,33.7393,6506.29,0
+FICS.US,D,20220119,000000,33.9659,34.163,33.8827,33.8827,10541.1,0
+FICS.US,D,20220120,000000,34.0644,34.2222,33.7885,33.7885,13347.3,0
+FICS.US,D,20220121,000000,33.6012,33.6357,33.2926,33.2926,2845.8,0
+FICS.US,D,20220124,000000,32.724,33.0782,32.2804,33.0782,8711.91,0
+FICS.US,D,20220125,000000,32.6352,32.8442,32.4283,32.6941,3467.72,0
+FICS.US,D,20220126,000000,33.0197,33.0197,32.4332,32.521,9427.17,0
+FICS.US,D,20220127,000000,32.4972,32.5268,32.2415,32.2415,3071.03,0
+FICS.US,D,20220128,000000,32.1325,32.5755,32.0586,32.5755,8317.25,0
+FICS.US,D,20220131,000000,32.9506,33.2267,32.9506,33.1478,4995.62,0
+FICS.US,D,20220201,000000,33.2759,33.5245,33.274,33.5245,5335.5,0
+FICS.US,D,20220202,000000,33.7885,33.8969,33.7392,33.8969,3880.64,0
+FICS.US,D,20220203,000000,33.4238,34.0842,33.2759,33.2854,42535.8,0
+FICS.US,D,20220204,000000,33.1774,33.266,33.1774,33.266,719.313,0
+FICS.US,D,20220207,000000,33.2463,33.3548,33.1478,33.225,1948.94,0
+FICS.US,D,20220208,000000,33.1873,33.3449,33.1478,33.3252,7060.23,0
+FICS.US,D,20220209,000000,33.7688,33.7983,33.7688,33.7969,2201.56,0
+FICS.US,D,20220210,000000,33.2858,33.7293,33.19,33.19,3904.99,0
+FICS.US,D,20220211,000000,33.0591,33.0591,32.4923,32.525,2805.22,0
+FICS.US,D,20220214,000000,32.3593,32.3593,32.2942,32.2942,494.084,0
+FICS.US,D,20220215,000000,32.793,33.0337,32.793,33.0337,1231.66,0
+FICS.US,D,20220216,000000,32.9506,33.0788,32.9506,33.0788,2029.09,0
+FICS.US,D,20220217,000000,32.7043,32.7043,32.4286,32.4286,2008.8,0
+FICS.US,D,20220218,000000,32.448,32.448,32.2205,32.2205,1358.47,0
+FICS.US,D,20220222,000000,32.0143,32.034,31.6989,31.8726,1903.29,0
+FICS.US,D,20220223,000000,31.9453,32.0143,31.6359,31.6359,1584.72,0
+FICS.US,D,20220224,000000,30.7428,31.7285,30.5654,31.639,4868.81,0
+FICS.US,D,20220225,000000,31.8567,32.0735,31.8467,32.0735,3255.68,0
+FICS.US,D,20220228,000000,32.1227,32.3297,31.8566,31.9772,41360,0
+FICS.US,D,20220301,000000,32.034,32.034,31.3633,31.4333,5325.35,0
+FICS.US,D,20220302,000000,31.4623,31.8073,31.4623,31.8073,1147.45,0
+FICS.US,D,20220303,000000,31.7088,35.3113,31.1971,31.3344,272733,0
+FICS.US,D,20220304,000000,30.595,30.595,30.3288,30.5771,2335.48,0
+FICS.US,D,20220307,000000,30.4076,30.4076,29.7276,29.8789,9545.87,0
+FICS.US,D,20220308,000000,29.9148,30.5358,29.5797,29.8975,13038.9,0
+FICS.US,D,20220309,000000,30.7575,31.3933,30.7575,31.2553,5640.88,0
+FICS.US,D,20220310,000000,30.7526,30.9104,30.5654,30.9104,4511.69,0
+FICS.US,D,20220311,000000,30.8907,30.8907,30.3978,30.4865,4978.38,0
+FICS.US,D,20220314,000000,31.0384,31.206,30.8512,30.8512,5105.2,0
+FICS.US,D,20220315,000000,31.1075,31.1119,30.9104,31.1119,2175.18,0
+FICS.US,D,20220316,000000,32.1276,32.2607,31.5707,32.2114,3606.71,0
+FICS.US,D,20220317,000000,32.2804,32.4874,32.2804,32.4874,1025.7,0
+FICS.US,D,20220318,000000,32.3642,32.8487,32.3642,32.7831,3842.08,0
+FICS.US,D,20220321,000000,32.655,32.655,32.5478,32.5478,798.448,0
+FICS.US,D,20220322,000000,32.6747,32.7141,32.6352,32.7141,3720.34,0
+FICS.US,D,20220323,000000,32.4776,32.4776,32.3494,32.3889,2664.2,0
+FICS.US,D,20220324,000000,32.3494,32.4579,32.2804,32.4579,4988.52,0
+FICS.US,D,20220325,000000,32.4972,32.4972,32.2213,32.4283,5100.12,0
+FICS.US,D,20220328,000000,32.3297,32.4972,32.2114,32.4579,5474.49,0
+FICS.US,D,20220329,000000,33.0295,33.0985,32.8324,32.9605,3183.64,0
+FICS.US,D,20220330,000000,32.9802,33.0591,32.9582,32.9582,5855.96,0
+FICS.US,D,20220331,000000,35.3853,35.3853,32.6411,32.6411,10021.6,0
+FICS.US,D,20220401,000000,32.7141,32.7141,32.4184,32.6402,2066.63,0
+FICS.US,D,20220404,000000,32.6747,32.8816,32.6747,32.8261,4692.28,0
+FICS.US,D,20220405,000000,32.9211,32.9506,32.5958,32.5958,7432.57,0
+FICS.US,D,20220406,000000,32.2311,32.448,32.1917,32.3543,5405.5,0
+FICS.US,D,20220407,000000,32.5367,32.6944,32.3198,32.6402,6571.22,0
+FICS.US,D,20220408,000000,32.4283,32.6944,32.4283,32.5395,2406.5,0
+FICS.US,D,20220411,000000,32.3889,32.4283,32.2706,32.2706,3587.43,0
+FICS.US,D,20220412,000000,32.3198,32.3297,32.0101,32.0101,2302,0
+FICS.US,D,20220413,000000,32.1424,32.3987,32.1424,32.3708,4421.39,0
+FICS.US,D,20220414,000000,32.2508,32.2804,32.1424,32.1522,3361.19,0
+FICS.US,D,20220418,000000,32.1227,32.241,32.0833,32.0932,3871.51,0
+FICS.US,D,20220419,000000,31.9847,32.0242,31.9847,32.0242,2151.85,0
+FICS.US,D,20220420,000000,32.379,33.8279,32.1967,33.8279,12580.3,0
+FICS.US,D,20220421,000000,32.5662,32.6648,31.9059,32.6648,2722.02,0
+FICS.US,D,20220422,000000,31.8763,31.8763,31.2455,31.2455,2793.04,0
+FICS.US,D,20220425,000000,31.1666,31.7186,31.1666,31.7186,2124.46,0
+FICS.US,D,20220426,000000,32.4776,32.4776,30.6442,31.9847,9294.26,0
+FICS.US,D,20220427,000000,30.595,30.9202,30.5457,30.5555,6326.71,0
+FICS.US,D,20220428,000000,30.7033,31.1365,30.7033,31.0885,11234,0
+FICS.US,D,20220429,000000,31.3834,32.4184,30.7621,32.4184,10447.8,0
+FICS.US,D,20220502,000000,30.723,30.7329,29.8853,29.8853,2743.33,0
+FICS.US,D,20220503,000000,30.6147,30.8216,30.6147,30.7822,3057.84,0
+FICS.US,D,20220504,000000,30.6836,31.2652,30.0824,30.0824,7368.65,0
+FICS.US,D,20220505,000000,30.5654,30.5654,30.102,30.3879,4191.09,0
+FICS.US,D,20220506,000000,29.6585,29.7177,28.8897,28.8897,1644.58,0
+FICS.US,D,20220509,000000,29.0869,29.5698,28.8306,29.5698,1066.28,0
+FICS.US,D,20220510,000000,29.422,29.422,28.594,28.594,12769,0
+FICS.US,D,20220511,000000,29.3924,29.3924,28.9094,29.3037,1680.08,0
+FICS.US,D,20220512,000000,28.7025,28.939,28.0224,28.0224,6046.7,0
+FICS.US,D,20220513,000000,29.3333,29.5895,29.3333,29.5895,10069.3,0
+FICS.US,D,20220516,000000,29.4615,29.7374,28.6926,28.6926,12526.6,0
+FICS.US,D,20220517,000000,29.8557,30.0134,29.7473,30.0134,8990.91,0
+FICS.US,D,20220518,000000,29.5797,29.629,29.1612,29.2051,5861.03,0
+FICS.US,D,20220519,000000,29.1854,29.5501,29.1854,29.3624,4735.9,0
+FICS.US,D,20220520,000000,29.8459,29.8459,28.939,29.6191,142167,0
+FICS.US,D,20220523,000000,29.836,30.8216,29.767,30.8216,58159.9,0
+FICS.US,D,20220524,000000,30.0528,30.0528,29.215,29.215,2793.04,0
+FICS.US,D,20220525,000000,29.7867,30.723,29.7127,30.723,77911.1,0
+FICS.US,D,20220526,000000,30.0035,30.2007,29.9444,30.1218,18238.5,0
+FICS.US,D,20220527,000000,30.3978,30.5851,30.3978,30.5851,11930,0
+FICS.US,D,20220531,000000,30.3879,30.6052,30.3781,30.4471,3517.43,0
+FICS.US,D,20220601,000000,30.5457,30.5457,30.043,30.043,14355.8,0
+FICS.US,D,20220602,000000,30.2204,30.7065,30.2204,30.7065,8818.44,0
+FICS.US,D,20220603,000000,30.3682,30.3682,30.2336,30.3091,6132.93,0
+FICS.US,D,20220606,000000,30.6442,30.6442,30.3288,30.3288,2554.62,0
+FICS.US,D,20220607,000000,30.3189,30.3879,30.3189,30.3792,3643.23,0
+FICS.US,D,20220608,000000,30.1415,30.1859,29.9444,29.9739,18140.1,0
+FICS.US,D,20220609,000000,29.7571,29.836,29.4023,29.4023,1593.85,0
+FICS.US,D,20220610,000000,29.1362,29.1362,28.8207,28.8503,5537.39,0
+FICS.US,D,20220613,000000,28.2195,28.3082,28.0957,28.0957,1996.62,0
+FICS.US,D,20220614,000000,28.0599,28.0599,27.6577,27.7554,3613.81,0
+FICS.US,D,20220615,000000,28.0224,28.2392,27.9534,28.2195,2424.76,0
+FICS.US,D,20220616,000000,27.7463,27.8252,27.4408,27.6577,26369,0
+FICS.US,D,20220617,000000,27.7463,27.7463,27.224,27.4211,132002,0
+FICS.US,D,20220621,000000,27.914,27.9435,27.8021,27.8449,55808.2,0
+FICS.US,D,20220622,000000,27.5295,27.9041,27.5295,27.7356,103894,0
+FICS.US,D,20220623,000000,27.6994,27.8449,27.5887,27.8449,8530.31,0
+FICS.US,D,20220624,000000,28.2533,28.7014,28.2533,28.7014,11673,0
+FICS.US,D,20220627,000000,28.4923,28.7313,28.4873,28.6815,3575.71,0
+FICS.US,D,20220628,000000,28.6715,28.8209,28.3329,28.3329,25430.6,0
+FICS.US,D,20220629,000000,28.4624,28.4823,28.323,28.3528,28076.5,0
+FICS.US,D,20220630,000000,27.9047,28.2931,27.8449,28.2931,10831.5,0
+FICS.US,D,20220701,000000,28.1337,28.3678,27.7752,28.3329,68130.3,0
+FICS.US,D,20220705,000000,27.7453,28.1636,27.7453,28.1636,8979.95,0
+FICS.US,D,20220706,000000,28.1538,28.3329,28.1538,28.3033,1017.18,0
+FICS.US,D,20220707,000000,28.5022,28.562,28.4823,28.562,2237.2,0
+FICS.US,D,20220708,000000,28.323,28.5723,28.323,28.5022,4940.33,0
+FICS.US,D,20220711,000000,28.1835,28.3074,28.1437,28.1437,1314.4,0
+FICS.US,D,20220712,000000,28.313,28.313,28.0938,28.1238,1274.24,0
+FICS.US,D,20220713,000000,28.2035,28.2035,28.1337,28.1337,262.078,0
+FICS.US,D,20220714,000000,27.6159,27.8114,27.6159,27.8114,1432.89,0
+FICS.US,D,20220715,000000,28.2134,28.2333,28.064,28.1866,82871,0
+FICS.US,D,20220718,000000,28.5221,28.567,28.1935,28.1935,4295.67,0
+FICS.US,D,20220719,000000,28.6217,28.808,28.6217,28.808,1179.85,0
+FICS.US,D,20220720,000000,28.8508,28.8607,28.6203,28.7412,1841.57,0
+FICS.US,D,20220721,000000,28.7811,29.1197,28.7811,29.1197,3557.64,0
+FICS.US,D,20220722,000000,29.3089,29.3686,28.9703,29.1396,5821.95,0
+FICS.US,D,20220725,000000,29.2292,29.2666,29.0827,29.2666,2200.05,0
+FICS.US,D,20220726,000000,29.04,29.04,28.9603,28.9643,2071.52,0
+FICS.US,D,20220727,000000,29.1231,29.4633,28.9519,29.4483,9358.51,0
+FICS.US,D,20220728,000000,29.3388,29.6973,29.3388,29.6662,1842.58,0
+FICS.US,D,20220729,000000,29.767,30.1394,29.767,30.1394,1739.15,0
+FICS.US,D,20220801,000000,30.0857,30.1355,30.0757,30.0857,2084.57,0
+FICS.US,D,20220802,000000,29.9562,29.9562,29.6774,29.6774,16427.6,0
+FICS.US,D,20220803,000000,29.6475,29.7589,29.6475,29.7589,1358.59,0
+FICS.US,D,20220804,000000,29.7471,29.996,29.7471,29.9662,1171.82,0
+FICS.US,D,20220805,000000,29.5678,29.7072,29.4583,29.6475,3472.28,0
+FICS.US,D,20220808,000000,29.8965,29.9761,29.7169,29.7169,11132.8,0
+FICS.US,D,20220809,000000,29.6176,29.7072,29.4981,29.518,6794.96,0
+FICS.US,D,20220810,000000,30.1753,30.1753,30.0558,30.0857,2813.57,0
+FICS.US,D,20220811,000000,30.2649,30.2749,30.0741,30.0741,414.706,0
+FICS.US,D,20220812,000000,30.0658,30.157,30.0658,30.157,3312.63,0
+FICS.US,D,20220815,000000,29.8765,30.0857,29.8765,30.0458,2535.43,0
+FICS.US,D,20220816,000000,30.0558,30.13,30.0389,30.13,3055.57,0
+FICS.US,D,20220817,000000,29.9662,29.9662,29.9354,29.9354,1503.18,0
+FICS.US,D,20220818,000000,30.1156,30.1156,29.8466,29.9363,3353.8,0
+FICS.US,D,20220819,000000,29.6276,29.6276,29.518,29.5509,2585.64,0
+FICS.US,D,20220822,000000,29.1794,29.1794,29.1097,29.1097,682.809,0
+FICS.US,D,20220823,000000,28.9902,28.9902,28.9504,28.9504,1611.63,0
+FICS.US,D,20220824,000000,28.9902,29.1097,28.9902,29.0179,8596.37,0
+FICS.US,D,20220825,000000,29.1197,29.3539,29.1197,29.3539,2223.14,0
+FICS.US,D,20220826,000000,29.3487,29.3487,28.552,28.552,3546.59,0
+FICS.US,D,20220829,000000,28.5718,28.5718,28.5321,28.5321,312.285,0
+FICS.US,D,20220830,000000,28.5321,28.5321,28.2234,28.2234,12536.5,0
+FICS.US,D,20220831,000000,28.2533,28.2533,27.9943,28.0157,32612.2,0
+FICS.US,D,20220901,000000,27.6358,27.6922,27.5063,27.6922,2097.63,0
+FICS.US,D,20220902,000000,27.8384,28.1039,27.586,27.6458,5533.77,0
+FICS.US,D,20220906,000000,27.8151,27.8151,27.5561,27.576,1813.46,0
+FICS.US,D,20220907,000000,27.586,27.9943,27.5163,27.9943,12610.8,0
+FICS.US,D,20220908,000000,27.6657,28.0243,27.6657,28.0243,950.913,0
+FICS.US,D,20220909,000000,28.5022,28.6616,28.5022,28.6317,3591.78,0
+FICS.US,D,20220912,000000,29.1296,29.1296,29.0798,29.0798,3979.37,0
+FICS.US,D,20220913,000000,28.6815,28.6815,28.1437,28.1437,4721.42,0
+FICS.US,D,20220914,000000,28.1238,28.1238,27.9844,28.074,6826.09,0
+FICS.US,D,20220915,000000,27.9744,28.084,27.8449,27.8449,23596.1,0
+FICS.US,D,20220916,000000,27.5561,27.6956,27.5362,27.6258,2483.21,0
+FICS.US,D,20220919,000000,27.3769,27.7653,27.3769,27.7312,4834.89,0
+FICS.US,D,20220920,000000,27.337,27.337,27.0084,27.1379,10672.9,0
+FICS.US,D,20220921,000000,27.1976,27.4864,26.9193,26.9193,6667.43,0
+FICS.US,D,20220922,000000,26.6997,26.6997,26.61,26.62,2169.92,0
+FICS.US,D,20220923,000000,26.22,26.22,25.95,26,6332,0
+FICS.US,D,20220926,000000,25.97,25.99,25.62,25.7065,12428,0
+FICS.US,D,20220927,000000,25.6966,25.6966,25.4684,25.59,19370,0
+FICS.US,D,20220928,000000,25.75,26.34,25.73,26.2881,7184,0
+FICS.US,D,20220929,000000,25.95,26.19,25.9,26.135,12463,0
+FICS.US,D,20220930,000000,26.14,26.4,25.96,25.9618,19742,0
+FICS.US,D,20221003,000000,26.08,26.5,26.08,26.4,51358,0
+FICS.US,D,20221004,000000,27.18,27.49,27.18,27.49,22901,0
+FICS.US,D,20221005,000000,27.22,27.29,26.961,27.24,9739,0
+FICS.US,D,20221006,000000,26.96,26.96,26.6403,26.65,45435,0
+FICS.US,D,20221007,000000,26.5,26.5,26.18,26.21,2797,0
+FICS.US,D,20221010,000000,26.24,26.24,25.9375,26.04,1595,0
+FICS.US,D,20221011,000000,25.938,26.26,25.78,25.8121,40221,0
+FICS.US,D,20221012,000000,25.79,25.91,25.79,25.82,3021,0
+FICS.US,D,20221013,000000,25.28,26.2246,25.28,26.19,2080,0
+FICS.US,D,20221014,000000,26.3642,26.3642,25.94,25.94,1127,0
+FICS.US,D,20221017,000000,26.54,26.55,26.49,26.49,871,0
+FICS.US,D,20221018,000000,27,27,26.765,26.83,19204,0
+FICS.US,D,20221019,000000,26.58,26.58,26.22,26.38,4132,0
+FICS.US,D,20221020,000000,26.23,26.25,26.12,26.14,2154,0
+FICS.US,D,20221021,000000,25.87,26.68,25.87,26.66,6245,0
+FICS.US,D,20221024,000000,26.61,26.6802,26.61,26.6802,2831,0
+FICS.US,D,20221025,000000,27.15,27.38,27.14,27.26,34102,0
+FICS.US,D,20221026,000000,27.425,27.79,27.425,27.64,41488,0
+FICS.US,D,20221027,000000,27.49,27.57,27.22,27.22,20631,0
+FICS.US,D,20221028,000000,27.3,27.46,27.24,27.46,5299,0
+FICS.US,D,20221031,000000,27.28,27.28,27.14,27.17,12755,0
+FICS.US,D,20221101,000000,27.72,27.72,27.13,27.2283,56709,0
+FICS.US,D,20221102,000000,27.185,27.37,26.8391,26.8391,138266,0
+FICS.US,D,20221103,000000,26.36,26.63,26.36,26.51,4785,0
+FICS.US,D,20221104,000000,27.31,27.4448,27.22,27.4448,1006,0
+FICS.US,D,20221107,000000,27.65,27.65,27.45,27.55,3312,0
+FICS.US,D,20221108,000000,27.79,28.01,27.7,27.84,8915,0
+FICS.US,D,20221109,000000,27.62,27.85,27.52,27.52,2673,0
+FICS.US,D,20221110,000000,28.68,29.03,28.62,29.03,8314,0
+FICS.US,D,20221111,000000,29.2299,29.43,29.2299,29.42,2295,0
+FICS.US,D,20221114,000000,29.27,29.4,29.153,29.153,1613,0
+FICS.US,D,20221115,000000,29.65,29.65,29.35,29.35,3408,0
+FICS.US,D,20221116,000000,29.3,29.44,29.3,29.35,8557,0
+FICS.US,D,20221117,000000,29.13,29.31,29.07,29.2659,3677,0
+FICS.US,D,20221118,000000,29.3868,29.4,29.26,29.31,3147,0
+FICS.US,D,20221121,000000,29.16,29.16,29.12,29.16,1055,0
+FICS.US,D,20221122,000000,29.27,29.4,29.27,29.36,16238,0
+FICS.US,D,20221123,000000,29.49,29.74,29.47,29.73,6273,0
+FICS.US,D,20221125,000000,29.84,29.84,29.71,29.71,207,0
+FICS.US,D,20221128,000000,29.67,29.7,29.36,29.4,9026,0
+FICS.US,D,20221129,000000,29.52,29.53,29.36,29.3778,12185,0
+FICS.US,D,20221130,000000,29.4899,30.01,29.4899,29.91,5095,0
+FICS.US,D,20221201,000000,30.0504,30.24,30.0504,30.2233,14431,0
+FICS.US,D,20221202,000000,30.02,30.35,30.02,30.2469,24578,0
+FICS.US,D,20221205,000000,29.9,29.91,29.65,29.65,2047,0
+FICS.US,D,20221206,000000,29.7,29.7,29.41,29.44,12562,0
+FICS.US,D,20221207,000000,29.39,29.55,29.39,29.45,22666,0
+FICS.US,D,20221208,000000,29.5799,29.63,29.56,29.6275,4439,0
+FICS.US,D,20221209,000000,29.78,29.87,29.63,29.63,4205,0
+FICS.US,D,20221212,000000,29.67,29.76,29.5899,29.76,2573,0
+FICS.US,D,20221213,000000,30.22,30.22,29.9301,29.95,4614,0
+FICS.US,D,20221214,000000,29.99,30.3,29.99,30.0819,15163,0
+FICS.US,D,20221215,000000,29.53,29.53,29.22,29.22,2240,0
+FICS.US,D,20221216,000000,28.91,29.14,28.91,29.05,3196,0
+FICS.US,D,20221219,000000,29.14,29.16,28.97,29.0221,26672,0
+FICS.US,D,20221220,000000,29.03,29.06,28.95,28.95,15988,0
+FICS.US,D,20221221,000000,28.98,29.25,28.98,29.15,11578,0
+FICS.US,D,20221222,000000,29.14,29.14,28.7803,29.04,27862,0
+FICS.US,D,20221223,000000,28.86,29.03,28.843,29.01,8724,0
+FICS.US,D,20221227,000000,29.02,29.09,29.02,29.08,6273,0
+FICS.US,D,20221228,000000,29.16,29.16,28.74,28.75,19298,0
+FICS.US,D,20221229,000000,29.14,29.29,29.14,29.2005,16815,0
+FICS.US,D,20221230,000000,29.05,29.05,28.81,28.8914,49098,0
+FICS.US,D,20230103,000000,29.09,29.11,28.93,28.98,2300,0
+FICS.US,D,20230104,000000,29.46,29.57,29.36,29.4511,5247,0
+FICS.US,D,20230105,000000,29.09,29.16,29.03,29.04,9176,0
+FICS.US,D,20230106,000000,29.19,29.7352,29.03,29.7352,4807,0
+FICS.US,D,20230109,000000,30.01,30.1893,29.92,29.92,8226,0
+FICS.US,D,20230110,000000,29.97,30,29.89,30,4780,0
+FICS.US,D,20230111,000000,30.2,30.24,30.1,30.223,8608,0
+FICS.US,D,20230112,000000,30.3,30.59,30.3,30.51,11846,0
+FICS.US,D,20230113,000000,30.43,30.72,30.42,30.7035,83963,0
+FICS.US,D,20230117,000000,30.9234,30.9234,30.8301,30.8586,6996,0
+FICS.US,D,20230118,000000,31.17,31.17,30.665,30.665,5152,0
+FICS.US,D,20230119,000000,30.68,30.7984,30.63,30.75,4327,0
+FICS.US,D,20230120,000000,30.79,30.92,30.78,30.92,2151,0
+FICS.US,D,20230123,000000,30.76,31.01,30.76,30.9762,15435,0
+FICS.US,D,20230124,000000,30.89,31.1,30.87,31.05,11553,0
+FICS.US,D,20230125,000000,30.93,31.16,30.89,31.135,5743,0
+FICS.US,D,20230126,000000,31.16,31.25,31.09,31.2109,4174,0
+FICS.US,D,20230127,000000,31.1064,31.17,31.04,31.07,11359,0
+FICS.US,D,20230130,000000,31.13,31.2,30.99,31.02,9770,0
+FICS.US,D,20230131,000000,30.84,31.1,30.84,31.09,12311,0
+FICS.US,D,20230201,000000,31.055,31.37,30.85,31.33,3407,0
+FICS.US,D,20230202,000000,31.37,31.37,31.2019,31.2979,6837,0
+FICS.US,D,20230203,000000,31.14,31.31,31.045,31.18,14645,0
+FICS.US,D,20230206,000000,30.68,30.81,30.68,30.7469,10329,0
+FICS.US,D,20230207,000000,30.5196,30.93,30.47,30.86,19256,0
+FICS.US,D,20230208,000000,30.76,30.76,30.57,30.61,10546,0
+FICS.US,D,20230209,000000,30.864,30.864,30.67,30.7,3811,0
+FICS.US,D,20230210,000000,30.43,30.54,30.43,30.54,48129,0
+FICS.US,D,20230213,000000,30.79,30.92,30.79,30.92,3592,0
+FICS.US,D,20230214,000000,30.8,31.04,30.77,30.92,9051,0
+FICS.US,D,20230215,000000,30.68,30.8266,30.65,30.8266,7498,0
+FICS.US,D,20230216,000000,30.69,30.93,30.69,30.76,2863,0
+FICS.US,D,20230217,000000,30.63,30.86,30.63,30.82,3392,0
+FICS.US,D,20230221,000000,30.5101,30.65,30.41,30.41,8365,0
+FICS.US,D,20230222,000000,30.56,30.56,30.37,30.44,12606,0
+FICS.US,D,20230223,000000,30.47,30.515,30.34,30.4783,84929,0
+FICS.US,D,20230224,000000,29.97,29.987,29.84,29.94,32335,0
+FICS.US,D,20230227,000000,30.15,30.26,30.15,30.2225,7441,0
+FICS.US,D,20230228,000000,30.04,30.04,29.78,29.78,13005,0
+FICS.US,D,20230301,000000,30.0078,30.02,29.9101,30.02,1543,0
+FICS.US,D,20230302,000000,29.9599,30.15,29.9599,30.15,2880,0
+FICS.US,D,20230303,000000,30.2301,30.481,30.223,30.481,8220,0
+FICS.US,D,20230306,000000,30.4,30.43,30.3,30.3,4611,0
+FICS.US,D,20230307,000000,29.98,29.98,29.78,29.8003,1504,0
+FICS.US,D,20230308,000000,29.9599,29.99,29.85,29.9415,16899,0
+FICS.US,D,20230309,000000,30.14,30.14,29.8,29.86,18942,0
+FICS.US,D,20230310,000000,29.96,30.01,29.62,29.68,15000,0
+FICS.US,D,20230313,000000,29.67,29.81,29.66,29.76,4339,0
+FICS.US,D,20230314,000000,29.9601,30.08,29.93,30.08,5191,0
+FICS.US,D,20230315,000000,29.31,29.45,29.18,29.45,6759,0
+FICS.US,D,20230316,000000,29.59,30.08,29.59,30.08,19749,0
+FICS.US,D,20230317,000000,29.88,29.88,29.8,29.8144,2046,0
+FICS.US,D,20230320,000000,30.2,30.24,30.171,30.219,7528,0
+FICS.US,D,20230321,000000,30.4485,30.4485,30.3,30.41,6987,0
+FICS.US,D,20230322,000000,30.5002,30.91,30.47,30.47,7466,0
+FICS.US,D,20230323,000000,30.7999,30.8,30.53,30.544,3002,0
+FICS.US,D,20230324,000000,30.42,30.54,30.32,30.54,2115,0
+FICS.US,D,20230327,000000,30.71,30.7612,30.6803,30.7612,1897,0
+FICS.US,D,20230328,000000,30.7,30.7267,30.6879,30.7267,3864,0
+FICS.US,D,20230329,000000,30.94,30.9801,30.94,30.9801,1906,0
+FICS.US,D,20230330,000000,31.215,31.32,31.2101,31.26,13225,0
+FICS.US,D,20230331,000000,31.49,31.5,31.403,31.47,4553,0
+FICS.US,D,20230403,000000,31.43,31.66,31.43,31.66,3287,0
+FICS.US,D,20230404,000000,31.7401,31.75,31.6513,31.7,9277,0
+FICS.US,D,20230405,000000,31.67,31.67,31.55,31.6,4579,0
+FICS.US,D,20230406,000000,31.57,31.71,31.57,31.6641,18891,0
+FICS.US,D,20230410,000000,31.5,31.6463,31.48,31.64,7375,0
+FICS.US,D,20230411,000000,31.69,31.8041,31.68,31.73,5185,0
+FICS.US,D,20230412,000000,32,32.03,31.89,31.8951,1838,0
+FICS.US,D,20230413,000000,32.1999,32.36,32.1999,32.36,1831,0
+FICS.US,D,20230414,000000,32.088,32.1,32.088,32.1,206,0
+FICS.US,D,20230417,000000,32,32.0099,31.9,31.99,8328,0
+FICS.US,D,20230418,000000,32.17,32.17,32.07,32.16,8574,0
+FICS.US,D,20230419,000000,32.09,32.16,32.08,32.11,11987,0
+FICS.US,D,20230420,000000,32.26,32.2751,32.16,32.24,4714,0
+FICS.US,D,20230421,000000,32.47,32.55,32.3256,32.55,64943,0
+FICS.US,D,20230424,000000,32.62,32.63,32.57,32.63,4816,0
+FICS.US,D,20230425,000000,32.63,32.63,32.2716,32.29,21328,0
+FICS.US,D,20230426,000000,32.3,32.33,32.18,32.18,33300,0
+FICS.US,D,20230427,000000,32.3,32.38,32.18,32.38,7452,0
+FICS.US,D,20230428,000000,32.21,32.4,32.21,32.3828,4613,0
+FICS.US,D,20230501,000000,32.45,32.4698,32.35,32.3912,8453,0
+FICS.US,D,20230502,000000,32.09,32.2751,32.09,32.24,3487,0
+FICS.US,D,20230503,000000,32.4,32.6,32.4,32.4371,11468,0
+FICS.US,D,20230504,000000,32.2886,32.42,32.2886,32.32,4108,0
+FICS.US,D,20230505,000000,32.37,32.6537,32.37,32.61,4373,0
+FICS.US,D,20230508,000000,32.65,32.7094,32.623,32.623,5386,0
+FICS.US,D,20230509,000000,32.53,32.5932,32.5,32.5666,3776,0
+FICS.US,D,20230510,000000,32.33,32.39,32.27,32.37,2477,0
+FICS.US,D,20230511,000000,32.15,32.35,32.15,32.35,27874,0
+FICS.US,D,20230512,000000,32.3999,32.4257,32.21,32.29,59748,0
+FICS.US,D,20230515,000000,32.42,32.46,32.32,32.46,13810,0
+FICS.US,D,20230516,000000,32.44,32.44,32.17,32.2,8007,0
+FICS.US,D,20230517,000000,32.25,32.25,32.03,32.205,52037,0
+FICS.US,D,20230518,000000,32.16,32.17,31.98,32.17,38189,0
+FICS.US,D,20230519,000000,32.36,32.4629,32.35,32.45,2461,0
+FICS.US,D,20230522,000000,32.51,32.54,32.46,32.49,6003,0
+FICS.US,D,20230523,000000,32.26,32.26,31.94,31.95,10500,0
+FICS.US,D,20230524,000000,31.75,31.75,31.5205,31.5509,10583,0
+FICS.US,D,20230525,000000,31.49,31.57,31.4,31.53,6224,0
+FICS.US,D,20230526,000000,31.755,31.78,31.7197,31.78,2069,0
+FICS.US,D,20230530,000000,31.67,31.67,31.47,31.48,63608,0
+FICS.US,D,20230531,000000,31.23,31.3044,31.08,31.3044,7676,0
+FICS.US,D,20230601,000000,31.5762,31.78,31.555,31.7625,3666,0
+FICS.US,D,20230602,000000,32.11,32.165,32.09,32.165,97254,0
+FICS.US,D,20230605,000000,32.1,32.1259,31.98,31.98,67210,0
+FICS.US,D,20230606,000000,32.0975,32.196,32.0975,32.1954,3240,0
+FICS.US,D,20230607,000000,32.08,32.12,31.78,31.78,7388,0
+FICS.US,D,20230608,000000,31.79,31.945,31.74,31.945,9799,0
+FICS.US,D,20230609,000000,32.01,32.045,31.96,32.01,23736,0
+FICS.US,D,20230612,000000,32.1,32.23,32.1,32.23,4971,0
+FICS.US,D,20230613,000000,32.52,32.52,32.45,32.5,7585,0
+FICS.US,D,20230614,000000,32.6161,32.6161,32.43,32.5,11191,0
+FICS.US,D,20230615,000000,32.56,32.84,32.56,32.83,9999,0
+FICS.US,D,20230616,000000,33.0572,33.07,32.8816,32.8816,205814,0
+FICS.US,D,20230620,000000,32.75,32.75,32.5399,32.5945,25662,0
+FICS.US,D,20230621,000000,32.45,32.6893,32.45,32.61,45547,0
+FICS.US,D,20230622,000000,32.4,32.4,32.3372,32.4,5256,0
+FICS.US,D,20230623,000000,31.99,32.0393,31.96,31.9787,6874,0
+FICS.US,D,20230626,000000,31.94,32.04,31.9357,31.98,13954,0
+FICS.US,D,20230627,000000,31.9,32.08,31.87,32.08,4972,0
+FICS.US,D,20230628,000000,32.13,32.18,32.111,32.18,7242,0
+FICS.US,D,20230629,000000,32.03,32.06,31.985,32.06,29361,0
+FICS.US,D,20230630,000000,32.35,32.465,32.29,32.44,16446,0
+FICS.US,D,20230703,000000,32.41,32.415,32.355,32.415,4432,0
+FICS.US,D,20230705,000000,32.31,32.31,31.96,31.99,13849,0
+FICS.US,D,20230706,000000,31.53,31.55,31.33,31.43,14523,0
+FICS.US,D,20230707,000000,31.45,31.6599,31.35,31.49,79424,0
+FICS.US,D,20230710,000000,31.45,31.57,31.45,31.5372,59199,0
+FICS.US,D,20230711,000000,31.69,31.79,31.633,31.79,9116,0
+FICS.US,D,20230712,000000,32.09,32.303,32.09,32.25,8631,0
+FICS.US,D,20230713,000000,32.71,32.82,32.695,32.7844,9823,0
+FICS.US,D,20230714,000000,32.74,32.77,32.68,32.68,2556,0
+FICS.US,D,20230717,000000,32.6,32.6899,32.54,32.67,4890,0
+FICS.US,D,20230718,000000,32.65,32.72,32.58,32.69,12433,0
+FICS.US,D,20230719,000000,32.7466,32.75,32.591,32.6803,5479,0
+FICS.US,D,20230720,000000,32.48,32.48,32.361,32.4,15847,0
+FICS.US,D,20230721,000000,32.53,32.53,32.41,32.4414,13681,0
+FICS.US,D,20230724,000000,32.34,32.411,32.33,32.3498,41361,0
+FICS.US,D,20230725,000000,32.319,32.42,32.319,32.37,9029,0
+FICS.US,D,20230726,000000,32.39,32.465,32.25,32.4114,20581,0
+FICS.US,D,20230727,000000,32.86,32.86,32.52,32.52,10422,0
+FICS.US,D,20230728,000000,32.618,32.688,32.5699,32.58,6917,0
+FICS.US,D,20230731,000000,32.68,32.7,32.575,32.5864,9060,0
+FICS.US,D,20230801,000000,32.34,32.34,32.11,32.14,207318,0
+FICS.US,D,20230802,000000,31.99,31.99,31.76,31.7797,7034,0
+FICS.US,D,20230803,000000,31.56,31.71,31.52,31.6647,6528,0
+FICS.US,D,20230804,000000,31.77,31.9324,31.65,31.65,3961,0
+FICS.US,D,20230807,000000,31.85,31.94,31.85,31.94,2755,0
+FICS.US,D,20230808,000000,31.76,31.904,31.69,31.89,11096,0
+FICS.US,D,20230809,000000,31.92,31.9924,31.85,31.89,3466,0
+FICS.US,D,20230810,000000,32.08,32.23,31.85,31.86,7830,0
+FICS.US,D,20230811,000000,31.78,31.7946,31.6561,31.73,68569,0
+FICS.US,D,20230814,000000,31.555,31.72,31.49,31.655,14906,0
+FICS.US,D,20230815,000000,31.43,31.47,31.3235,31.3495,12456,0
+FICS.US,D,20230816,000000,31.32,31.3733,31.16,31.1664,11024,0
+FICS.US,D,20230817,000000,31.31,31.31,30.93,30.9691,10832,0
+FICS.US,D,20230818,000000,30.84,31.0545,30.79,31.0067,13252,0
+FICS.US,D,20230821,000000,31.09,31.1196,30.9311,31.1005,12044,0
+FICS.US,D,20230822,000000,31.13,31.13,30.93,30.9863,68164,0
+FICS.US,D,20230823,000000,31.01,31.39,31.01,31.39,6565,0
+FICS.US,D,20230824,000000,31.29,31.3553,31.0283,31.0283,4696,0
+FICS.US,D,20230825,000000,31.23,31.3001,31.05,31.2716,6749,0
+FICS.US,D,20230828,000000,31.47,31.53,31.47,31.5272,3288,0
+FICS.US,D,20230829,000000,31.47,31.89,31.47,31.89,4466,0
+FICS.US,D,20230830,000000,31.91,31.95,31.82,31.8827,10601,0
+FICS.US,D,20230831,000000,31.82,31.85,31.6266,31.67,19310,0
+FICS.US,D,20230901,000000,32.04,32.04,31.63,31.6871,5122,0
+FICS.US,D,20230905,000000,31.46,31.4648,31.36,31.36,6016,0
+FICS.US,D,20230906,000000,31.39,31.39,31.199,31.2755,7273,0
+FICS.US,D,20230907,000000,31.28,31.3588,31.28,31.325,4285,0
+FICS.US,D,20230908,000000,31.35,31.38,31.3,31.32,6210,0
+FICS.US,D,20230911,000000,31.4999,31.5899,31.42,31.56,10051,0
+FICS.US,D,20230912,000000,31.42,31.45,31.34,31.36,4087,0
+FICS.US,D,20230913,000000,31.18,31.2472,31.18,31.19,3128,0
+FICS.US,D,20230914,000000,31.39,31.59,31.39,31.5,35392,0
+FICS.US,D,20230915,000000,31.61,31.6785,31.47,31.4761,17806,0
+FICS.US,D,20230918,000000,31.3,31.464,31.3,31.3928,12257,0
+FICS.US,D,20230919,000000,31.47,31.47,31.2,31.3384,18703,0
+FICS.US,D,20230920,000000,31.41,31.53,31.18,31.18,6516,0
+FICS.US,D,20230921,000000,30.9,30.9,30.6075,30.6075,5773,0
+FICS.US,D,20230922,000000,30.7,30.71,30.48,30.48,8475,0
+FICS.US,D,20230925,000000,30.28,30.394,29.97,30.345,62583,0
+FICS.US,D,20230926,000000,30.12,30.12,29.95,29.9662,34692,0
+FICS.US,D,20230927,000000,30.13,30.13,29.7,29.9,11484,0
+FICS.US,D,20230928,000000,30.0162,30.24,30.0162,30.19,32531,0
+FICS.US,D,20230929,000000,30.44,30.44,30.0297,30.05,55562,0
+FICS.US,D,20231002,000000,29.87,29.87,29.6585,29.6942,11361,0
+FICS.US,D,20231003,000000,29.63,29.63,29.4,29.49,14108,0
+FICS.US,D,20231004,000000,29.7,29.7,29.37,29.6203,32965,0
+FICS.US,D,20231005,000000,29.83,29.9,29.71,29.9,9742,0
+FICS.US,D,20231006,000000,29.76,30.115,29.65,30.05,6520,0
+FICS.US,D,20231009,000000,30.03,30.14,29.9357,30.1243,5948,0
+FICS.US,D,20231010,000000,30.31,30.49,30.31,30.37,4005,0
+FICS.US,D,20231011,000000,30.61,30.63,30.4,30.5854,9634,0
+FICS.US,D,20231012,000000,30.59,30.5901,30.22,30.2748,8235,0
+FICS.US,D,20231013,000000,30.23,30.25,30,30.09,6428,0
+FICS.US,D,20231016,000000,30.1855,30.23,30.14,30.22,16496,0
+FICS.US,D,20231017,000000,30.1,30.3199,30,30.2403,11868,0
+FICS.US,D,20231018,000000,30.11,30.11,29.81,29.8135,9064,0
+FICS.US,D,20231019,000000,29.69,29.77,29.5884,29.5884,5490,0
+FICS.US,D,20231020,000000,29.51,29.55,29.39,29.3927,7398,0
+FICS.US,D,20231023,000000,29.24,29.6,29.24,29.41,20701,0
+FICS.US,D,20231024,000000,29.38,29.4642,29.3495,29.41,16019,0
+FICS.US,D,20231025,000000,29.43,29.49,29.24,29.28,12069,0
+FICS.US,D,20231026,000000,29.2,29.26,29,29.0634,13927,0
+FICS.US,D,20231027,000000,29.21,29.21,28.86,28.91,24698,0
+FICS.US,D,20231030,000000,29.36,29.42,29.31,29.4101,3206,0
+FICS.US,D,20231031,000000,29.4543,29.49,29.348,29.49,11228,0
+FICS.US,D,20231101,000000,29.41,29.7,29.41,29.67,8776,0
+FICS.US,D,20231102,000000,30,30.233,30,30.23,1767,0
+FICS.US,D,20231103,000000,30.34,30.36,30.26,30.29,12871,0
+FICS.US,D,20231106,000000,30.28,30.28,30.11,30.16,12571,0
+FICS.US,D,20231107,000000,30.1,30.15,30,30.12,40240,0
+FICS.US,D,20231108,000000,30.2,30.23,30.12,30.2278,6114,0
+FICS.US,D,20231109,000000,30.55,30.6391,30.3513,30.3513,3210,0
+FICS.US,D,20231110,000000,30.23,30.35,30.08,30.33,8196,0
+FICS.US,D,20231113,000000,30.3,30.5,30.27,30.48,6244,0
+FICS.US,D,20231114,000000,30.98,31.1001,30.9,31.0633,14790,0
+FICS.US,D,20231115,000000,31.05,31.0596,30.94,30.94,6222,0
+FICS.US,D,20231116,000000,30.94,31.0626,30.94,30.9709,3214,0
+FICS.US,D,20231117,000000,31.23,31.3,31.16,31.2943,4700,0
+FICS.US,D,20231120,000000,31.45,31.45,31.34,31.4206,5870,0
+FICS.US,D,20231121,000000,31.49,31.58,31.44,31.4645,14819,0
+FICS.US,D,20231122,000000,31.59,31.6307,31.524,31.6307,14385,0
+FICS.US,D,20231124,000000,31.83,31.87,31.8,31.87,1929,0
+FICS.US,D,20231127,000000,31.86,31.86,31.71,31.7806,15600,0
+FICS.US,D,20231128,000000,31.74,31.8199,31.74,31.8133,1577,0
+FICS.US,D,20231129,000000,31.7975,31.8793,31.7229,31.76,20504,0
+FICS.US,D,20231130,000000,31.75,31.8467,31.75,31.84,8595,0
+FICS.US,D,20231201,000000,32.01,32.22,32.01,32.22,5422,0
+FICS.US,D,20231204,000000,31.982,31.982,31.9422,31.97,3767,0
+FICS.US,D,20231205,000000,31.91,31.96,31.8762,31.94,10087,0
+FICS.US,D,20231206,000000,32.2163,32.2163,31.98,31.98,5910,0
+FICS.US,D,20231207,000000,32.14,32.19,31.96,32.1403,90961,0
+FICS.US,D,20231208,000000,32.1931,32.21,32.0909,32.2,5715,0
+FICS.US,D,20231211,000000,32.29,32.326,32.23,32.326,2471,0
+FICS.US,D,20231212,000000,32.38,32.5144,32.38,32.5048,9486,0
+FICS.US,D,20231213,000000,32.5,32.98,32.38,32.9327,50804,0
+FICS.US,D,20231214,000000,33.14,33.18,33.02,33.0734,18867,0
+FICS.US,D,20231215,000000,33.02,33.02,32.804,32.804,10682,0
+FICS.US,D,20231218,000000,32.96,33.02,32.9,32.975,42767,0
+FICS.US,D,20231219,000000,33.24,33.33,33.2192,33.2945,21769,0
+FICS.US,D,20231220,000000,33.32,33.49,33.01,33.0367,21701,0
+FICS.US,D,20231221,000000,33.3,33.49,33.28,33.4443,205342,0
+FICS.US,D,20231222,000000,33.59,33.59,33.39,33.461,36840,0
+FICS.US,D,20231226,000000,33.61,33.6799,33.5301,33.6491,3101,0
+FICS.US,D,20231227,000000,33.53,33.79,33.53,33.77,13428,0
+FICS.US,D,20231228,000000,33.94,33.94,33.69,33.73,20325,0
+FICS.US,D,20231229,000000,33.78,33.8477,33.7,33.7458,12556,0
+FICS.US,D,20240102,000000,33.5,33.5,33.32,33.43,13615,0
+FICS.US,D,20240103,000000,33.15,33.27,33.11,33.18,11374,0
+FICS.US,D,20240104,000000,33.32,33.47,33.3,33.39,6611,0
+FICS.US,D,20240105,000000,33.2,33.475,33.2,33.23,7273,0
+FICS.US,D,20240108,000000,33.37,33.5938,33.35,33.5925,13091,0
+FICS.US,D,20240109,000000,33.3997,33.409,33.31,33.36,45626,0
+FICS.US,D,20240110,000000,33.52,33.6463,33.52,33.63,16158,0
+FICS.US,D,20240111,000000,33.68,33.73,33.4899,33.71,5443,0
+FICS.US,D,20240112,000000,34.12,34.12,33.97,34.04,8925,0
+FICS.US,D,20240116,000000,33.6,33.6,33.43,33.49,18018,0
+FICS.US,D,20240117,000000,33.13,33.2251,33.0401,33.2147,11384,0
+FICS.US,D,20240118,000000,33.29,33.41,33.22,33.41,16023,0
+FICS.US,D,20240119,000000,33.21,33.4469,33.21,33.4469,3833,0
+FICS.US,D,20240122,000000,33.61,33.6399,33.5114,33.57,3960,0
+FICS.US,D,20240123,000000,33.45,33.45,33.26,33.41,8702,0
+FICS.US,D,20240124,000000,33.69,33.69,33.45,33.45,12438,0
+FICS.US,D,20240125,000000,33.56,33.56,33.3425,33.51,15785,0
+FICS.US,D,20240126,000000,33.79,33.79,33.6338,33.68,22925,0
+FICS.US,D,20240129,000000,33.61,33.8953,33.61,33.83,71449,0
+FICS.US,D,20240130,000000,33.91,33.9389,33.82,33.93,10409,0
+FICS.US,D,20240131,000000,34.08,34.11,33.64,33.68,10413,0
+FICS.US,D,20240201,000000,33.84,34.06,33.76,34.0429,14229,0
+FICS.US,D,20240202,000000,33.76,33.82,33.678,33.78,9413,0
+FICS.US,D,20240205,000000,33.63,33.63,33.3799,33.4841,30527,0
+FICS.US,D,20240206,000000,33.48,33.7767,33.48,33.7767,31069,0
+FICS.US,D,20240207,000000,33.71,33.7652,33.67,33.7,48565,0
+FICS.US,D,20240208,000000,33.74,33.78,33.674,33.7605,30976,0
+FICS.US,D,20240209,000000,33.77,33.87,33.69,33.855,322117,0
+FICS.US,D,20240212,000000,33.72,33.83,33.72,33.75,16873,0
+FICS.US,D,20240213,000000,33.38,33.42,33.18,33.28,16589,0
+FICS.US,D,20240214,000000,33.58,33.82,33.569,33.81,15235,0
+FICS.US,D,20240215,000000,33.97,34.1,33.915,34.0814,21083,0
+FICS.US,D,20240216,000000,34.09,34.3,34.09,34.1761,48823,0
+FICS.US,D,20240220,000000,34.28,34.34,34.21,34.2508,37931,0
+FICS.US,D,20240221,000000,34.2,34.3236,34.17,34.31,9379,0
+FICS.US,D,20240222,000000,34.44,34.59,34.43,34.5719,15619,0
+FICS.US,D,20240223,000000,34.63,34.6873,34.63,34.6579,3294,0
+FICS.US,D,20240226,000000,34.84,34.84,34.66,34.7197,3187,0
+FICS.US,D,20240227,000000,34.71,34.71,34.49,34.65,10569,0
+FICS.US,D,20240228,000000,34.46,34.5,34.4443,34.4618,6401,0
+FICS.US,D,20240229,000000,34.67,34.71,34.47,34.5964,10996,0
+FICS.US,D,20240301,000000,34.53,34.7,34.52,34.67,13393,0
+FICS.US,D,20240304,000000,34.5,34.69,34.5,34.63,11116,0
+FICS.US,D,20240305,000000,34.71,34.775,34.57,34.6205,16687,0
+FICS.US,D,20240306,000000,34.89,35.03,34.86,34.91,16414,0
+FICS.US,D,20240307,000000,35,35.2254,35,35.16,40722,0
+FICS.US,D,20240308,000000,35.3,35.3,35.03,35.0472,22067,0
+FICS.US,D,20240311,000000,34.95,35,34.84,35,11749,0
+FICS.US,D,20240312,000000,35.01,35.28,34.94,35.24,10694,0
+FICS.US,D,20240313,000000,35.4,35.41,35.3053,35.345,60633,0
+FICS.US,D,20240314,000000,35.32,35.32,35,35.0632,7800,0
+FICS.US,D,20240315,000000,35.06,35.06,34.89,34.92,9633,0
+FICS.US,D,20240318,000000,34.95,34.95,34.7673,34.7823,7891,0
+FICS.US,D,20240319,000000,34.83,35,34.83,34.964,28629,0
+FICS.US,D,20240320,000000,35,35.33,34.98,35.3225,11944,0
+FICS.US,D,20240321,000000,35.18,35.18,35.02,35.02,9215,0
+FICS.US,D,20240322,000000,34.96,34.99,34.93,34.9609,22298,0
+FICS.US,D,20240325,000000,34.94,35,34.8525,34.8525,13727,0
+FICS.US,D,20240326,000000,35.07,35.07,34.93,34.9466,29588,0
+FICS.US,D,20240327,000000,34.98,35.11,34.98,35.105,78885,0
+FICS.US,D,20240328,000000,34.99,35.0522,34.95,34.985,37712,0
+FICS.US,D,20240401,000000,35,35,34.725,34.782,11582,0
+FICS.US,D,20240402,000000,34.42,34.42,34.33,34.39,31475,0
+FICS.US,D,20240403,000000,34.32,34.59,34.32,34.5,12838,0
+FICS.US,D,20240404,000000,34.67,34.67,34.1946,34.235,16970,0
+FICS.US,D,20240405,000000,34.18,34.366,34.1,34.29,18339,0
+FICS.US,D,20240408,000000,34.37,34.4199,34.305,34.33,25671,0
+FICS.US,D,20240409,000000,34.49,34.49,34.1,34.2418,42762,0
+FICS.US,D,20240410,000000,33.75,33.98,33.75,33.86,53264,0
+FICS.US,D,20240411,000000,34.02,34.02,33.63,33.9699,28421,0
+FICS.US,D,20240412,000000,33.8,33.8,33.45,33.46,24806,0
+FICS.US,D,20240415,000000,33.855,33.855,33.37,33.4019,20155,0
+FICS.US,D,20240416,000000,33.21,33.28,33.0576,33.15,22633,0
+FICS.US,D,20240417,000000,33.38,33.38,33.16,33.2747,10397,0
+FICS.US,D,20240418,000000,33.25,33.375,33.12,33.16,72397,0
+FICS.US,D,20240419,000000,33.26,33.335,33.173,33.25,45981,0
+FICS.US,D,20240422,000000,33.56,33.61,33.35,33.51,33223,0
+FICS.US,D,20240423,000000,33.83,33.9452,33.65,33.8873,17531,0
+FICS.US,D,20240424,000000,33.8,33.8,33.54,33.61,59511,0
+FICS.US,D,20240425,000000,33.26,33.5825,33.2117,33.5501,57055,0
+FICS.US,D,20240426,000000,33.64,33.79,33.62,33.72,15486,0
+FICS.US,D,20240429,000000,33.78,33.8,33.71,33.78,16827,0
+FICS.US,D,20240430,000000,33.66,33.6753,33.3,33.3,10458,0
+FICS.US,D,20240501,000000,33.28,33.63,33.2034,33.25,19676,0
+FICS.US,D,20240502,000000,33.5022,33.725,33.43,33.69,17562,0
+FICS.US,D,20240503,000000,34.08,34.08,33.88,34.007,20413,0
+FICS.US,D,20240506,000000,34.2099,34.25,34.176,34.21,15666,0
+FICS.US,D,20240507,000000,34.41,34.4936,34.34,34.39,28867,0
+FICS.US,D,20240508,000000,34.53,34.61,34.53,34.5802,26103,0
+FICS.US,D,20240509,000000,34.71,34.8144,34.6,34.7878,62307,0
+FICS.US,D,20240510,000000,34.87,34.91,34.82,34.8789,19289,0
+FICS.US,D,20240513,000000,34.895,34.895,34.76,34.7816,22295,0
+FICS.US,D,20240514,000000,34.84,34.88,34.76,34.86,16203,0
+FICS.US,D,20240515,000000,34.98,35.198,34.9799,35.198,10517,0
+FICS.US,D,20240516,000000,35.07,35.135,35.04,35.04,9731,0
+FICS.US,D,20240517,000000,35.04,35.1639,34.98,35.1421,8776,0
+FICS.US,D,20240520,000000,35.105,35.19,35.07,35.0806,10385,0
+FICS.US,D,20240521,000000,35.08,35.18,35.06,35.1597,12765,0
+FICS.US,D,20240522,000000,35.045,35.09,34.875,34.948,23550,0
+FICS.US,D,20240523,000000,35.34,35.34,34.83,34.92,10758,0
+FICS.US,D,20240524,000000,35.0499,35.16,35.0499,35.1,12717,0
+FICS.US,D,20240528,000000,35.18,35.18,34.86,34.93,24107,0
+FICS.US,D,20240529,000000,34.71,34.71,34.4946,34.4946,32064,0
+FICS.US,D,20240530,000000,34.68,34.779,34.63,34.6684,19110,0
+FICS.US,D,20240531,000000,34.97,35.07,34.78,35.0606,25634,0
+FICS.US,D,20240603,000000,35.13,35.2799,34.98,35.14,19437,0
+FICS.US,D,20240604,000000,35.14,35.14,34.81,35.08,32543,0
+FICS.US,D,20240605,000000,35.3505,35.48,35.2499,35.4472,21860,0
+FICS.US,D,20240606,000000,35.57,35.66,35.5295,35.66,15366,0
+FICS.US,D,20240607,000000,35.34,35.47,35.27,35.27,17080,0
+FICS.US,D,20240610,000000,35.08,35.17,34.97,35.135,29732,0
+FICS.US,D,20240611,000000,34.89,34.9,34.6586,34.8471,28503,0
+FICS.US,D,20240612,000000,35.5,35.6,35.38,35.4245,14125,0
+FICS.US,D,20240613,000000,35.24,35.24,34.88,35.0204,20460,0
+FICS.US,D,20240614,000000,34.555,34.59,34.36,34.55,21077,0
+FICS.US,D,20240617,000000,34.59,34.81,34.54,34.7884,35997,0
+FICS.US,D,20240618,000000,34.93,35.09,34.93,35.06,247029,0
+FICS.US,D,20240620,000000,34.84,35.07,34.84,35.01,20467,0
+FICS.US,D,20240621,000000,34.74,34.86,34.71,34.78,101357,0
+FICS.US,D,20240624,000000,35.08,35.23,35,35.03,24569,0
+FICS.US,D,20240625,000000,34.86,34.99,34.79,34.92,66334,0
+FICS.US,D,20240626,000000,34.66,34.7,34.52,34.6363,18152,0
+FICS.US,D,20240627,000000,34.43,34.449,34.2701,34.3519,17922,0
+FICS.US,D,20240628,000000,34.27,34.27,34.1201,34.2,28537,0
+FICS.US,D,20240701,000000,34.509,34.52,34.25,34.33,98145,0
+FICS.US,D,20240702,000000,34.01,34.23,33.9601,34.21,23798,0
+FICS.US,D,20240703,000000,34.54,34.61,34.5,34.5545,19579,0
+FICS.US,D,20240705,000000,34.71,34.81,34.553,34.71,50455,0
+FICS.US,D,20240708,000000,34.89,34.89,34.64,34.69,30124,0
+FICS.US,D,20240709,000000,34.57,34.62,34.4428,34.5,24509,0
+FICS.US,D,20240710,000000,34.72,34.81,34.59,34.81,18742,0
+FICS.US,D,20240711,000000,35.11,35.16,34.98,35.01,60388,0
+FICS.US,D,20240712,000000,35.32,35.51,35.31,35.44,14242,0
+FICS.US,D,20240715,000000,35.28,35.28,35.095,35.1238,12141,0
+FICS.US,D,20240716,000000,35.059,35.28,35.0582,35.28,26890,0
+FICS.US,D,20240717,000000,35.12,35.291,35.12,35.2365,14275,0
+FICS.US,D,20240718,000000,35.42,35.42,34.9526,35.02,16796,0
+FICS.US,D,20240719,000000,34.99,34.99,34.75,34.81,17728,0
+FICS.US,D,20240722,000000,35,35.08,34.9,35.08,20652,0
+FICS.US,D,20240723,000000,35,35,34.845,34.85,10938,0
+FICS.US,D,20240724,000000,34.81,34.919,34.63,34.63,13498,0
+FICS.US,D,20240725,000000,34.6,34.83,34.461,34.59,51261,0
+FICS.US,D,20240726,000000,34.85,35.1,34.8499,35.08,17335,0
+FICS.US,D,20240729,000000,34.85,34.85,34.7204,34.83,8066,0
+FICS.US,D,20240730,000000,34.88,35.03,34.87,35.01,28007,0
+FICS.US,D,20240731,000000,35.18,35.34,35.105,35.16,19351,0
+FICS.US,D,20240801,000000,35.04,35.04,34.362,34.51,16513,0
+FICS.US,D,20240802,000000,34.35,34.44,34.229,34.38,19469,0
+FICS.US,D,20240805,000000,33.59,33.7881,33.59,33.74,22786,0
+FICS.US,D,20240806,000000,33.57,33.91,33.51,33.81,72843,0
+FICS.US,D,20240807,000000,34.23,34.3,33.94,33.98,17743,0
+FICS.US,D,20240808,000000,34.09,34.33,34.01,34.32,17418,0
+FICS.US,D,20240809,000000,34.29,34.46,34.23,34.46,27135,0
+FICS.US,D,20240812,000000,34.45,34.485,34.33,34.3951,108553,0
+FICS.US,D,20240813,000000,34.5792,34.93,34.5792,34.89,48629,0
+FICS.US,D,20240814,000000,34.91,35.0845,34.91,35.03,11218,0
+FICS.US,D,20240815,000000,35.2,35.33,35.18,35.27,28493,0
+FICS.US,D,20240816,000000,35.24,35.4199,35.24,35.35,121642,0
+FICS.US,D,20240819,000000,35.6,35.83,35.58,35.81,23769,0
+FICS.US,D,20240820,000000,35.82,35.865,35.8049,35.85,13583,0
+FICS.US,D,20240821,000000,35.98,36.16,35.93,36.13,9098,0
+FICS.US,D,20240822,000000,36.3,36.3,35.995,36.04,30557,0
+FICS.US,D,20240823,000000,36.21,36.57,36.16,36.52,10611,0
+FICS.US,D,20240826,000000,36.5,36.57,36.45,36.5064,11158,0
+FICS.US,D,20240827,000000,36.64,36.79,36.64,36.79,11092,0
+FICS.US,D,20240828,000000,36.76,36.87,36.645,36.7491,29439,0
+FICS.US,D,20240829,000000,36.88,37.01,36.77,36.8553,18167,0
+FICS.US,D,20240830,000000,36.83,36.87,36.6424,36.75,12586,0
+FICS.US,D,20240903,000000,36.69,36.69,36.33,36.43,22275,0
+FICS.US,D,20240904,000000,36.28,36.51,36.28,36.42,18933,0
+FICS.US,D,20240905,000000,36.28,36.35,36.14,36.27,11051,0
+FICS.US,D,20240906,000000,36.38,36.44,35.8757,35.96,14095,0
+FICS.US,D,20240909,000000,36.14,36.34,36.14,36.23,13536,0
+FICS.US,D,20240910,000000,36.18,36.21,35.9899,36.21,11212,0
+FICS.US,D,20240911,000000,36.25,36.31,35.8799,36.3074,85584,0
+FICS.US,D,20240912,000000,36.36,36.72,36.31,36.71,23392,0
+FICS.US,D,20240913,000000,36.83,36.88,36.7751,36.82,7161,0
+FICS.US,D,20240916,000000,36.9,37.1,36.88,37.0868,8882,0
+FICS.US,D,20240917,000000,37.07,37.089,36.8715,36.92,15057,0
+FICS.US,D,20240918,000000,36.87,37.1492,36.6919,36.77,17066,0
+FICS.US,D,20240919,000000,37.25,37.3392,37.1,37.24,82283,0
+FICS.US,D,20240920,000000,37.03,37.03,36.8184,36.89,16826,0
+FICS.US,D,20240923,000000,37.06,37.18,37.06,37.18,25747,0
+FICS.US,D,20240924,000000,37.27,37.54,37.27,37.54,15708,0
+FICS.US,D,20240925,000000,37.58,37.58,37.29,37.29,9290,0
+FICS.US,D,20240926,000000,37.63,37.8052,37.545,37.78,15513,0
+FICS.US,D,20240927,000000,37.78,37.93,37.67,37.69,11287,0
+FICS.US,D,20240930,000000,37.63,37.66,37.339,37.48,58304,0
+FICS.US,D,20241001,000000,37.42,37.42,37.0513,37.2,8723,0
+FICS.US,D,20241002,000000,37.08,37.12,36.94,37.03,10809,0
+FICS.US,D,20241003,000000,36.84,36.84,36.66,36.78,15913,0
+FICS.US,D,20241004,000000,36.64,36.81,36.61,36.76,27844,0
+FICS.US,D,20241007,000000,36.71,36.71,36.3836,36.47,16364,0
+FICS.US,D,20241008,000000,36.56,36.58,36.4801,36.58,23851,0
+FICS.US,D,20241009,000000,36.55,36.77,36.55,36.77,18271,0
+FICS.US,D,20241010,000000,36.67,36.67,36.49,36.545,93089,0
+FICS.US,D,20241011,000000,36.71,36.89,36.69,36.86,18836,0
+FICS.US,D,20241014,000000,36.88,37.06,36.8199,37.0399,9341,0
+FICS.US,D,20241015,000000,37.04,37.04,36.75,36.83,16908,0
+FICS.US,D,20241016,000000,36.83,36.848,36.7404,36.75,23334,0
+FICS.US,D,20241017,000000,36.95,36.95,36.816,36.87,14665,0
+FICS.US,D,20241018,000000,36.81,36.96,36.7988,36.89,15810,0
+FICS.US,D,20241021,000000,36.7794,36.8,36.5105,36.53,18283,0
+FICS.US,D,20241022,000000,36.32,36.34,36.21,36.27,46338,0
+FICS.US,D,20241023,000000,36.05,36.11,35.944,36.05,11716,0
+FICS.US,D,20241024,000000,36.19,36.3,35.9837,36.07,10961,0
+FICS.US,D,20241025,000000,36.07,36.18,35.83,35.83,17484,0
+FICS.US,D,20241028,000000,36.15,36.3797,36.15,36.35,6811,0
+FICS.US,D,20241029,000000,36.13,36.1899,36.04,36.05,8784,0
+FICS.US,D,20241030,000000,35.62,35.87,35.62,35.71,12784,0
+FICS.US,D,20241031,000000,35.6,35.6,35.1734,35.39,13143,0
+FICS.US,D,20241101,000000,35.66,35.7279,35.53,35.54,18297,0
+FICS.US,D,20241104,000000,35.73,35.78,35.531,35.5341,27815,0
+FICS.US,D,20241105,000000,35.7,35.9399,35.7,35.92,8229,0
+FICS.US,D,20241106,000000,35.45,35.45,35.1854,35.34,44334,0
+FICS.US,D,20241107,000000,35.94,36.0699,35.86,36.03,23756,0
+FICS.US,D,20241108,000000,35.67,35.67,35.41,35.52,8597,0
+FICS.US,D,20241111,000000,35.71,35.71,35.57,35.5944,14498,0
+FICS.US,D,20241112,000000,35.25,35.25,34.85,35.05,61077,0
+FICS.US,D,20241113,000000,34.97,34.97,34.712,34.93,52572,0
+FICS.US,D,20241114,000000,35.08,35.13,34.7,34.7,67774,0
+FICS.US,D,20241115,000000,34.71,34.83,34.55,34.66,151381,0
+FICS.US,D,20241118,000000,34.64,34.9,34.62,34.7975,141413,0
+FICS.US,D,20241119,000000,34.51,34.87,34.4699,34.81,112884,0
+FICS.US,D,20241120,000000,34.6781,34.84,34.58,34.84,13929,0
+FICS.US,D,20241121,000000,34.85,35,34.7899,35,20829,0
+FICS.US,D,20241122,000000,35,35.12,34.98,35.0939,40512,0
+FICS.US,D,20241125,000000,35.39,35.39,35.11,35.1975,14663,0
+FICS.US,D,20241126,000000,35.09,35.09,34.91,35,25671,0
+FICS.US,D,20241127,000000,35.2,35.43,35.2,35.4163,85865,0
+FICS.US,D,20241129,000000,35.3,35.57,35.3,35.57,15962,0
+FICS.US,D,20241202,000000,35.64,35.74,35.43,35.74,7619,0
+FICS.US,D,20241203,000000,35.8,35.97,35.7181,35.75,32802,0
+FICS.US,D,20241204,000000,35.78,35.92,35.73,35.8132,7958,0
+FICS.US,D,20241205,000000,36,36.12,35.985,36.045,23933,0
+FICS.US,D,20241206,000000,36.08,36.08,35.87,35.93,25427,0
+FICS.US,D,20241209,000000,36.16,36.16,35.88,35.88,26396,0
+FICS.US,D,20241210,000000,35.81,35.81,35.55,35.5532,36020,0
+FICS.US,D,20241211,000000,35.59,35.62,35.484,35.54,20625,0
+FICS.US,D,20241212,000000,35.38,35.46,35.1971,35.1971,11539,0
+FICS.US,D,20241213,000000,35.21,35.21,35.03,35.11,15297,0
+FICS.US,D,20241216,000000,35.04,35.12,34.9832,35.005,16841,0
+FICS.US,D,20241217,000000,35.02,35.03,34.885,34.8969,11928,0
+FICS.US,D,20241218,000000,34.94,34.94,34.005,34.06,27730,0
+FICS.US,D,20241219,000000,34.18,34.18,33.94,33.9608,36264,0
+FICS.US,D,20241220,000000,33.76,34.245,33.76,34.08,29929,0
+FICS.US,D,20241223,000000,34.11,34.17,33.905,34.16,44950,0
+FICS.US,D,20241224,000000,34.2,34.3,34.11,34.3,34845,0
+FICS.US,D,20241226,000000,34.27,34.388,34.24,34.3602,14376,0
+FICS.US,D,20241227,000000,34.15,34.25,34.15,34.21,4864,0
+FICS.US,D,20241230,000000,34.21,34.21,33.88,34.0391,69045,0
+FICS.US,D,20241231,000000,34.16,34.23,33.885,33.9549,44280,0
+FICS.US,D,20250102,000000,34,34.0232,33.7591,33.8449,12637,0
+FICS.US,D,20250103,000000,33.96,33.9632,33.841,33.94,15917,0
+FICS.US,D,20250106,000000,34.164,34.3482,34.0971,34.11,81216,0
+FICS.US,D,20250107,000000,34.36,34.36,34.037,34.08,14560,0
+FICS.US,D,20250108,000000,33.86,34.08,33.86,34.03,48416,0
+FICS.US,D,20250110,000000,34.02,34.02,33.5612,33.66,53427,0
+FICS.US,D,20250113,000000,33.22,33.5,33.22,33.49,33462,0
+FICS.US,D,20250114,000000,33.56,33.61,33.41,33.59,47960,0
+FICS.US,D,20250115,000000,33.99,33.99,33.75,33.91,33678,0
+FICS.US,D,20250116,000000,33.92,34.16,33.89,34.0697,20637,0
+FICS.US,D,20250117,000000,34.32,34.39,34.19,34.22,20506,0
+FICS.US,D,20250121,000000,34.55,34.809,34.55,34.79,40689,0
+FICS.US,D,20250122,000000,34.9,34.9,34.8116,34.82,47521,0
+FICS.US,D,20250123,000000,34.87,35.08,34.84,35.04,24146,0
+FICS.US,D,20250124,000000,35.16,35.288,35.1558,35.1728,47022,0
+FICS.US,D,20250127,000000,35.2,35.46,35.2,35.4349,51724,0
+FICS.US,D,20250128,000000,35.44,35.5,35.29,35.4909,30147,0
+FICS.US,D,20250129,000000,35.52,35.52,35.34,35.4472,40496,0
+FICS.US,D,20250130,000000,35.78,36.03,35.76,35.7928,42602,0
+FICS.US,D,20250131,000000,35.69,35.8999,35.43,35.43,9930,0
+FICS.US,D,20250203,000000,34.9,35.3,34.807,35.12,46787,0
+FICS.US,D,20250204,000000,35.27,35.4856,35.27,35.4441,21481,0
+FICS.US,D,20250205,000000,35.68,35.855,35.67,35.832,22005,0
+FICS.US,D,20250206,000000,35.81,35.969,35.81,35.89,36264,0
+FICS.US,D,20250207,000000,35.93,35.9399,35.57,35.6006,18607,0
+FICS.US,D,20250210,000000,35.7646,35.89,35.73,35.7866,36910,0
+FICS.US,D,20250211,000000,35.81,36.0434,35.81,36.0047,12346,0
+FICS.US,D,20250212,000000,36.02,36.4082,36.02,36.3,68466,0
+FICS.US,D,20250213,000000,36.54,36.8074,36.5,36.8074,19928,0
+FICS.US,D,20250214,000000,36.98,37,36.7648,36.765,13603,0
+FICS.US,D,20250218,000000,36.99,36.99,36.85,36.94,14921,0
+FICS.US,D,20250219,000000,36.55,36.5884,36.43,36.51,25741,0
+FICS.US,D,20250220,000000,36.6,36.7489,36.475,36.68,21547,0
+FICS.US,D,20250221,000000,36.67,36.67,36.4,36.46,12328,0
+FICS.US,D,20250224,000000,36.64,36.7889,36.56,36.6109,13661,0
+FICS.US,D,20250225,000000,36.81,36.93,36.7105,36.85,20440,0
+FICS.US,D,20250226,000000,36.82,36.9319,36.66,36.72,7164,0
+FICS.US,D,20250227,000000,36.48,36.51,36.29,36.29,11170,0
+FICS.US,D,20250228,000000,36.33,36.36,36.03,36.3444,18780,0
+FICS.US,D,20250303,000000,36.98,37.085,36.675,36.8363,10160,0
+FICS.US,D,20250304,000000,36.69,37.3835,36.5328,37.0751,56559,0
+FICS.US,D,20250305,000000,37.34,37.67,37.3285,37.61,35428,0
+FICS.US,D,20250306,000000,37.22,37.6,37.22,37.29,49340,0
+FICS.US,D,20250307,000000,37.48,37.8186,37.4,37.8186,16229,0
+FICS.US,D,20250310,000000,37.7,37.7,37.175,37.41,34251,0
+FICS.US,D,20250311,000000,37.33,37.33,36.815,36.97,22422,0
+FICS.US,D,20250312,000000,37.03,37.03,36.7344,36.92,21770,0
+FICS.US,D,20250313,000000,36.79,36.81,36.58,36.6494,25900,0
+FICS.US,D,20250314,000000,36.94,37.2129,36.94,37.2129,211087,0
+FICS.US,D,20250317,000000,37.26,37.567,37.26,37.5214,39845,0
+FICS.US,D,20250318,000000,37.44,37.44,37.27,37.38,12049,0
+FICS.US,D,20250319,000000,37.27,37.5399,37.2316,37.4582,15023,0
+FICS.US,D,20250320,000000,37.11,37.42,37.0999,37.2939,29607,0
+FICS.US,D,20250321,000000,37.03,37.08,36.96,37.0356,24992,0
+FICS.US,D,20250324,000000,37.04,37.09,36.92,37.0563,19932,0
+FICS.US,D,20250325,000000,37.34,37.34,37.2,37.26,20808,0
+FICS.US,D,20250326,000000,37.17,37.235,36.89,36.98,28369,0
+FICS.US,D,20250327,000000,36.94,37,36.885,36.9716,18071,0
+FICS.US,D,20250328,000000,36.99,37,36.85,36.93,21195,0
+FICS.US,D,20250331,000000,36.44,36.7136,36.3773,36.64,18604,0
+FICS.US,D,20250401,000000,36.76,36.87,36.655,36.82,25284,0
+FICS.US,D,20250402,000000,36.71,36.98,36.6872,36.98,27484,0
+FICS.US,D,20250403,000000,37.34,37.36,37.06,37.11,10360,0
+FICS.US,D,20250404,000000,35.96,35.96,34.85,34.9325,54640,0
+FICS.US,D,20250407,000000,33.69,34.22,32.79,33.47,146072,0
+FICS.US,D,20250408,000000,34.6,34.785,33.42,33.73,60321,0
+FICS.US,D,20250409,000000,33.86,38.65,33.689,35.67,37004,0
+FICS.US,D,20250410,000000,35.42,35.7,35.03,35.68,56121,0
+FICS.US,D,20250411,000000,35.96,36.5901,35.78,36.57,16408,0
+FICS.US,D,20250414,000000,36.7,37.01,36.61,36.8491,15061,0
+FICS.US,D,20250415,000000,37.17,37.2995,37.0841,37.15,21285,0
+FICS.US,D,20250416,000000,37.14,37.3053,36.959,37.08,15905,0
+FICS.US,D,20250417,000000,37.37,37.575,37.2444,37.4406,48571,0
+FICS.US,D,20250421,000000,37.53,37.9013,37.165,37.31,40559,0
+FICS.US,D,20250422,000000,37.57,38.0475,37.57,37.86,29657,0
+FICS.US,D,20250423,000000,37.81,38.08,37.6076,37.66,33163,0
+FICS.US,D,20250424,000000,37.98,38.21,37.86,38.2,37711,0
+FICS.US,D,20250425,000000,38.05,38.126,37.94,38.07,33544,0
+FICS.US,D,20250428,000000,37.98,38.349,37.98,38.29,80990,0
+FICS.US,D,20250429,000000,38.25,38.37,38.19,38.37,16251,0
+FICS.US,D,20250430,000000,38.52,38.849,38.32,38.6519,28535,0
+FICS.US,D,20250501,000000,38.57,38.6486,38.245,38.27,71163,0
+FICS.US,D,20250502,000000,39.02,39.15,38.93,39.06,35558,0
+FICS.US,D,20250505,000000,39.15,39.28,39.1246,39.1433,16532,0
+FICS.US,D,20250506,000000,39.2,39.345,38.99,39.08,94378,0
+FICS.US,D,20250507,000000,38.92,39.2,38.82,38.82,43266,0
+FICS.US,D,20250508,000000,38.86,38.86,38.44,38.44,73184,0
+FICS.US,D,20250509,000000,38.72,38.72,38.59,38.64,13988,0
+FICS.US,D,20250512,000000,38.45,38.51,38.16,38.43,24225,0
+FICS.US,D,20250513,000000,38.47,38.505,38.38,38.46,28090,0
+FICS.US,D,20250514,000000,38.61,38.61,38.2801,38.3331,48525,0
+FICS.US,D,20250515,000000,38.67,39.11,38.6693,39.11,84148,0
+FICS.US,D,20250516,000000,39,39.29,38.95,39.12,25995,0
+FICS.US,D,20250519,000000,39.2,39.6,39.2,39.6,18489,0
+FICS.US,D,20250520,000000,39.64,39.85,39.64,39.77,25281,0
+FICS.US,D,20250521,000000,39.81,40.05,39.6758,39.6758,104098,0
+FICS.US,D,20250522,000000,39.45,39.8099,39.375,39.59,61720,0
+FICS.US,D,20250523,000000,39.35,39.84,39.35,39.78,76077,0
+FICS.US,D,20250527,000000,40.18,40.18,39.93,39.9819,28758,0
+FICS.US,D,20250528,000000,39.66,39.75,39.53,39.6112,28299,0
+FICS.US,D,20250529,000000,39.74,39.81,39.59,39.69,31496,0
+FICS.US,D,20250530,000000,39.73,39.895,39.63,39.8454,27507,0
+FICS.US,D,20250602,000000,39.84,40.18,39.76,40.08,62076,0
+FICS.US,D,20250603,000000,39.7,39.82,39.52,39.695,25187,0
+FICS.US,D,20250604,000000,39.93,40.18,39.8757,40.0151,83903,0
+FICS.US,D,20250605,000000,40.13,40.13,39.92,39.9303,24139,0
+FICS.US,D,20250606,000000,39.86,39.96,39.8565,39.91,13763,0
+FICS.US,D,20250609,000000,39.82,39.9793,39.76,39.87,15405,0
+FICS.US,D,20250610,000000,39.94,40.1,39.9,39.93,34174,0
+FICS.US,D,20250611,000000,40.08,40.1,39.887667,39.94,53273,0
+FICS.US,D,20250612,000000,40.09,40.24,40.09,40.215,16882,0
+FICS.US,D,20250613,000000,39.71,39.85,39.52,39.59,22541,0
+FICS.US,D,20250616,000000,39.885,40.0491,39.6,39.64,22142,0
+FICS.US,D,20250617,000000,39.54,39.54,39.0701,39.13,50806,0
+FICS.US,D,20250618,000000,39.13,39.27,39.01,39.04,31123,0
+FICS.US,D,20250620,000000,39.08,39.08,38.65,38.65,26945,0
+FICS.US,D,20250623,000000,38.5,39.17,38.5,39.17,29252,0
+FICS.US,D,20250624,000000,39.31,39.46,39.2132,39.41,36829,0
+FICS.US,D,20250625,000000,39.12,39.12,38.9707,39.06,20308,0
+FICS.US,D,20250626,000000,38.78,39.08,38.763,39.02,80900,0
+FICS.US,D,20250627,000000,39.09,39.27,38.9827,39.14,32832,0
+FICS.US,D,20250630,000000,39.27,39.3547,39.0971,39.3547,96255,0
+FICS.US,D,20250701,000000,39.3,39.53,39.25,39.4647,16454,0
+FICS.US,D,20250702,000000,39.21,39.44,39.11,39.3236,23125,0
+FICS.US,D,20250703,000000,39.32,39.3891,39.2784,39.3388,10650,0
+FICS.US,D,20250707,000000,39.31,39.34,39.09,39.22,30645,0
+FICS.US,D,20250708,000000,39.03,39.28,38.91,39.2506,25909,0
+FICS.US,D,20250709,000000,39.4,39.4296,39.2231,39.4239,18286,0
+FICS.US,D,20250710,000000,39.49,39.685,39.415,39.6189,13542,0
+FICS.US,D,20250711,000000,39.34,39.34,39.157,39.16,14607,0
+FICS.US,D,20250714,000000,39.07,39.27,39.07,39.19,11412,0
+FICS.US,D,20250715,000000,39.24,39.24,38.7,38.7,18612,0
+FICS.US,D,20250716,000000,38.84,39.11,38.7245,39.0553,20692,0
+FICS.US,D,20250717,000000,38.94,39.03,38.8591,39.0117,17812,0
+FICS.US,D,20250718,000000,39.22,39.22,38.88,38.9218,10379,0
+FICS.US,D,20250721,000000,39.08,39.29,39.024,39.0553,8771,0
+FICS.US,D,20250722,000000,39.07,39.4399,39.07,39.4163,12896,0
+FICS.US,D,20250723,000000,39.61,39.99,39.560743,39.9709,22761,0
+FICS.US,D,20250724,000000,39.68,39.83,39.62,39.6287,24157,0
+FICS.US,D,20250725,000000,39.38,39.49,39.24,39.4782,9254,0
+FICS.US,D,20250728,000000,39.06,39.06,38.7635,38.8128,24001,0
+FICS.US,D,20250729,000000,38.84,38.91,38.81,38.8662,22037,0
+FICS.US,D,20250730,000000,38.59,38.64,38.32,38.4013,22005,0
+FICS.US,D,20250731,000000,38.16,38.54,38.0501,38.0532,10480,0
+FICS.US,D,20250801,000000,38.05,38.0555,37.84,38.0555,18989,0
+FICS.US,D,20250804,000000,38.13,38.4197,38.12,38.2612,83190,0
+FICS.US,D,20250805,000000,38.45,38.51,38.35,38.4191,19882,0
+FICS.US,D,20250806,000000,38.44,38.4999,38.33,38.3908,15967,0
+FICS.US,D,20250807,000000,38.75,38.83,38.58,38.7264,25847,0
+FICS.US,D,20250808,000000,38.4,38.4995,38.3398,38.3966,9088,0
+FICS.US,D,20250811,000000,38.32,38.33,38.2111,38.2977,33807,0
+FICS.US,D,20250812,000000,38.22,38.4199,38.2001,38.4,10397,0
+FICS.US,D,20250813,000000,38.52,38.79,38.52,38.6295,19225,0
+FICS.US,D,20250814,000000,38.4,38.67,38.4,38.5649,22119,0
+FICS.US,D,20250815,000000,38.5786,38.6899,38.5786,38.6406,43401,0
+FICS.US,D,20250818,000000,38.45,38.566,38.4429,38.5575,20693,0
+FICS.US,D,20250819,000000,38.73,38.748188,38.585,38.6549,17426,0
+FICS.US,D,20250820,000000,38.91,39.16,38.91,39.0591,23121,0
+FICS.US,D,20250821,000000,38.78,38.825,38.69,38.7957,38043,0
+FICS.US,D,20250822,000000,38.79,39.21,38.79,39.1372,8520,0
+FICS.US,D,20250825,000000,39,39,38.61,38.6183,12366,0
+FICS.US,D,20250826,000000,38.56,38.56,38.47,38.545,13642,0
+FICS.US,D,20250827,000000,38.35,38.67,38.35,38.66,16119,0
+FICS.US,D,20250828,000000,38.65,38.72,38.61,38.706,20789,0
+FICS.US,D,20250829,000000,38.56,38.66,38.533,38.6505,17654,0
+FICS.US,D,20250902,000000,38.01,38.21,38.01,38.1876,17926,0
+FICS.US,D,20250903,000000,38.19,38.4899,38.19,38.4156,17680,0
+FICS.US,D,20250904,000000,38.77,38.77,38.58,38.6973,12844,0
+FICS.US,D,20250905,000000,39.02,39.143,38.9256,38.97,22525,0
+FICS.US,D,20250908,000000,39.13,39.16,39.0004,39.1432,34195,0
+FICS.US,D,20250909,000000,39.05,39.05,38.9275,39.0224,14588,0
+FICS.US,D,20250910,000000,38.86,38.86,38.6,38.67,9191,0
+FICS.US,D,20250911,000000,38.74,39.02,38.25,39.02,14951,0
+FICS.US,D,20250912,000000,38.95,38.96,38.809,38.89,30201,0
+FICS.US,D,20250915,000000,38.81,38.82,38.71,38.8,15610,0
+FICS.US,D,20250916,000000,38.65,38.65,38.47,38.6149,23281,0
+FICS.US,D,20250917,000000,38.53,38.77,38.425,38.4468,21898,0
+FICS.US,D,20250918,000000,38.3,38.4095,38.2,38.365,649746,0
+FICS.US,D,20250919,000000,38.24,38.24,38.05,38.1347,13300,0
+FICS.US,D,20250922,000000,38.14,38.18,38.05,38.1558,34590,0
+FICS.US,D,20250923,000000,38.2499,38.2499,38.03,38.08,36328,0
+FICS.US,D,20250924,000000,37.78,37.868266,37.58,37.7229,13080,0
+FICS.US,D,20250925,000000,37.51,37.51,37.25,37.3743,11030,0
+FICS.US,D,20250926,000000,37.55,37.5596,37.455,37.5584,15472,0
+FICS.US,D,20250929,000000,37.68,37.77,37.6504,37.7552,24876,0
+FICS.US,D,20250930,000000,37.8,38.1431,37.8,38.1431,19651,0
+FICS.US,D,20251001,000000,38.24,38.4,38.24,38.3641,9363,0
+FICS.US,D,20251002,000000,38.362,38.43,38.18,38.4001,18113,0
+FICS.US,D,20251003,000000,38.4,38.65,38.4,38.595,15548,0
+FICS.US,D,20251006,000000,38.6,38.655,38.55,38.6093,11918,0
+FICS.US,D,20251007,000000,38.53,38.6,38.42,38.4533,17555,0
+FICS.US,D,20251008,000000,38.64,38.64,38.45,38.5964,19967,0
+FICS.US,D,20251009,000000,38.57,38.57,38.1902,38.2746,36461,0
+FICS.US,D,20251010,000000,38.48,38.5,38.17,38.207,16255,0
+FICS.US,D,20251013,000000,38.21,38.42,38.2,38.3897,22511,0
+FICS.US,D,20251014,000000,38.245,38.645,38.245,38.5647,23142,0
+FICS.US,D,20251015,000000,38.59,38.78,38.59,38.7423,17522,0
+FICS.US,D,20251016,000000,38.8,38.97,38.75,38.8286,6998,0
+FICS.US,D,20251017,000000,38.63,38.89,38.63,38.8711,3456,0
+FICS.US,D,20251020,000000,38.84,39.075,38.8,38.965,14241,0
+FICS.US,D,20251021,000000,38.86,38.95,38.8192,38.8192,50867,0
+FICS.US,D,20251022,000000,38.86,39.07,38.86,38.995,13350,0
+FICS.US,D,20251023,000000,39.16,39.28,39.115,39.1728,13022,0
+FICS.US,D,20251024,000000,39.27,39.305,39.2143,39.2304,7960,0
+FICS.US,D,20251027,000000,39.33,39.37,39.2716,39.3514,20119,0
+FICS.US,D,20251028,000000,39.13,39.18,39.02,39.0563,30406,0
+FICS.US,D,20251029,000000,38.98,38.98,38.54,38.611,8606,0
+FICS.US,D,20251030,000000,38.36,38.72,38.36,38.5674,106054,0
+FICS.US,D,20251031,000000,38.33,38.3385,38.2,38.2945,213220,0
+FICS.US,D,20251103,000000,38.21,38.21,38.0778,38.1239,32339,0
+FICS.US,D,20251104,000000,37.87,39.46,37.87,37.9424,20954,0
+FICS.US,D,20251105,000000,38.22,38.47,38.22,38.3754,14823,0
+FICS.US,D,20251106,000000,38.31,38.36,38.129,38.2564,20127,0
+FICS.US,D,20251107,000000,38.16,38.52,38.15,38.5009,43972,0
+FICS.US,D,20251110,000000,38.58,38.76,38.49,38.7368,14340,0
+FICS.US,D,20251111,000000,38.96,39.179,38.96,39.1215,20999,0
+FICS.US,D,20251112,000000,38.94,39.1965,38.94,39.1452,9272,0
+FICS.US,D,20251113,000000,39.01,39.23,38.8398,38.8398,28365,0
+FICS.US,D,20251114,000000,38.59,39.005,38.59,38.7025,13148,0
+FICS.US,D,20251117,000000,38.49,38.559,38.17,38.2648,30590,0
+FICS.US,D,20251118,000000,38.01,38.31,37.999,38.2512,127137,0
+FICS.US,D,20251119,000000,38.2,38.2,37.8736,38.0484,26420,0
+FICS.US,D,20251120,000000,38.11,38.18,37.6536,37.6536,31083,0
+FICS.US,D,20251121,000000,38.06,38.47,38.03,38.4344,27947,0
+FICS.US,D,20251124,000000,38.32,38.375,38.1682,38.2623,15886,0
+FICS.US,D,20251125,000000,38.53,38.78,38.46,38.7488,25718,0
+FICS.US,D,20251126,000000,38.82,39.11,38.82,38.9954,6756,0
+FICS.US,D,20251128,000000,38.99,39.15,38.44,39.1091,5190,0
+FICS.US,D,20251201,000000,38.978,39.08,38.843,38.843,18048,0
+FICS.US,D,20251202,000000,38.9,38.91,38.78,38.862,22986,0
+FICS.US,D,20251203,000000,39.01,39.22,38.98,39.1053,22478,0
+FICS.US,D,20251204,000000,39.17,39.27,38.665,39.1215,19167,0
+FICS.US,D,20251205,000000,39.235,39.235,39.0497,39.0862,12730,0
+FICS.US,D,20251208,000000,39.08,39.08,38.8441,38.8879,18854,0
+FICS.US,D,20251209,000000,38.96,39.1,38.82,38.8488,54617,0
+FICS.US,D,20251210,000000,39.02,40.1501,38.63,39.314,18260,0
+FICS.US,D,20251211,000000,39.37,39.5696,39.37,39.4986,33293,0
+FICS.US,D,20251212,000000,39.45,39.52,39.02,39.3543,16958,0
+FICS.US,D,20251215,000000,39.6,39.7,39.495,39.6431,12514,0
+FICS.US,D,20251216,000000,39.7,39.7,39.36,39.5184,23951,0
+FICS.US,D,20251217,000000,39.47,39.54,39.345,39.3833,15487,0
+FICS.US,D,20251218,000000,39.7,39.8394,39.45,39.683,14483,0
+FICS.US,D,20251219,000000,39.76,39.9692,39.76,39.83,19955,0
+FICS.US,D,20251222,000000,39.9201,40.11,39.9201,40.065,11317,0
+FICS.US,D,20251223,000000,40.21,40.279,40.18,40.2393,6736,0
+FICS.US,D,20251224,000000,40.2007,40.38,40.2007,40.235,6934,0
+FICS.US,D,20251226,000000,40.3406,40.3459,40.23,40.33,6483,0
+FICS.US,D,20251229,000000,40.24,40.325,40.1895,40.2296,7246,0
+FICS.US,D,20251230,000000,40.26,40.378,40.26,40.29,20360,0
+FICS.US,D,20251231,000000,40.22,40.51,40.055,40.1108,15835,0
+FICS.US,D,20260102,000000,40.11,40.1154,39.955,40.0666,24786,0
+FICS.US,D,20260105,000000,39.72,40.31,39.72,40.265,61660,0
+FICS.US,D,20260106,000000,40.36,40.52,40.36,40.445,64589,0
+FICS.US,D,20260107,000000,40.27,40.29,40.130247,40.225,74048,0
+FICS.US,D,20260108,000000,40.08,40.34,40.08,40.33,18362,0
+FICS.US,D,20260109,000000,40.24,40.35,40.2294,40.325,11672,0
+FICS.US,D,20260112,000000,40.41,40.59,40.41,40.54,16000,0
+FICS.US,D,20260113,000000,40.45,40.45,40.1739,40.2532,71623,0
+FICS.US,D,20260114,000000,40.39,40.5,40.345,40.4612,62590,0
+FICS.US,D,20260115,000000,40.43,40.48,40.285,40.285,31662,0
+FICS.US,D,20260116,000000,40.32,40.32,40.15,40.2926,12189,0
+FICS.US,D,20260120,000000,40.22,40.2399,39.9355,40.0214,73208,0
+FICS.US,D,20260121,000000,40.06,40.21,39.8,40.11,39086,0
+FICS.US,D,20260122,000000,40.2,40.29,40.1587,40.2264,37535,0
+FICS.US,D,20260123,000000,40.03,40.465,40.022,40.465,40942,0
+FICS.US,D,20260126,000000,40.57,40.7,40.4682,40.5468,90884,0
+FICS.US,D,20260127,000000,40.87,41.03,40.8201,40.9695,68350,0
+FICS.US,D,20260128,000000,40.68,40.73,40.36,40.5244,17245,0
+FICS.US,D,20260129,000000,40.89,41.01,40.58,40.9364,20607,0
+FICS.US,D,20260130,000000,40.76,40.78,40.3499,40.4653,20764,0
+FICS.US,D,20260202,000000,40.76,40.85,40.65,40.805,23247,0
+FICS.US,D,20260203,000000,40.45,40.6582,40.38,40.63,31734,0
+FICS.US,D,20260204,000000,41.14,41.185,40.93,41.0647,57199,0
+FICS.US,D,20260205,000000,40.91,41.05,40.82,40.82,65540,0
+FICS.US,D,20260206,000000,41.06,41.275,41.06,41.2696,22442,0
+FICS.US,D,20260209,000000,41.36,41.55,41.31,41.5157,21039,0
+FICS.US,D,20260210,000000,41.61,41.68,41.52,41.52,30485,0
+FICS.US,D,20260211,000000,41.59,41.6699,41.45,41.59,15113,0
+FICS.US,D,20260212,000000,41.57,41.639,41.2895,41.3905,9090,0
+FICS.US,D,20260213,000000,41.52,41.65,41.39,41.5705,16460,0
+FICS.US,D,20260217,000000,41.54,41.84,41.465,41.815,58086,0
+FICS.US,D,20260218,000000,41.8,41.8697,41.635,41.715,23138,0
diff --git a/daily/us/nasdaq etfs/ftc.us.txt b/daily/us/nasdaq etfs/ftc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cf0d339c6b8970b5fdb9bb1bed34e7475dc74df
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftc.us.txt	
@@ -0,0 +1,4692 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTC.US,D,20070511,000000,28.0697,28.0796,28.0697,28.0796,1171.4140365006,0
+FTC.US,D,20070523,000000,28.5315,28.5315,28.5315,28.5315,1387.4123365415,0
+FTC.US,D,20070524,000000,28.4838,28.4838,28.2508,28.2508,2346.8466460253,0
+FTC.US,D,20070605,000000,28.7376,28.7376,28.7376,28.7376,205.95186748081,0
+FTC.US,D,20070606,000000,28.435,28.4738,28.435,28.4738,1387.4123365415,0
+FTC.US,D,20070607,000000,28.204,28.204,27.9671,27.9671,1171.4140365006,0
+FTC.US,D,20070608,000000,28.1274,28.204,28.1274,28.1653,5113.6341730602,0
+FTC.US,D,20070611,000000,28.204,28.204,28.204,28.204,100.4643256004,0
+FTC.US,D,20070612,000000,27.9483,27.9483,27.9483,27.9483,100.4643256004,0
+FTC.US,D,20070618,000000,28.7853,28.7853,28.6739,28.7126,7247.4964488126,0
+FTC.US,D,20070619,000000,28.5694,28.5872,28.5694,28.5872,1387.4123365415,0
+FTC.US,D,20070620,000000,28.6072,28.6072,28.3145,28.3145,534.47021219411,0
+FTC.US,D,20070621,000000,28.4738,28.4738,28.4638,28.4638,1387.4123365415,0
+FTC.US,D,20070622,000000,28.2677,28.2767,28.2677,28.2767,2131.8529892404,0
+FTC.US,D,20070625,000000,28.3594,28.3594,28.3594,28.3594,1062.9125648522,0
+FTC.US,D,20070626,000000,27.9671,27.9671,27.9124,27.9124,1599.3920635583,0
+FTC.US,D,20070629,000000,28.3394,28.3394,28.1751,28.1751,640.96239733053,0
+FTC.US,D,20070702,000000,28.3782,28.3782,28.3494,28.3494,205.95186748081,0
+FTC.US,D,20070703,000000,28.4937,28.4937,28.4937,28.4937,534.47021219411,0
+FTC.US,D,20070705,000000,28.7028,28.7028,28.7028,28.7028,100.4643256004,0
+FTC.US,D,20070706,000000,28.8132,29.0003,28.8132,28.9257,19714.114612566,0
+FTC.US,D,20070709,000000,28.8988,28.8988,28.8988,28.8988,4369.1935203612,0
+FTC.US,D,20070710,000000,28.6549,28.6549,28.5225,28.5225,313.44869587324,0
+FTC.US,D,20070711,000000,28.5315,28.6449,28.5315,28.5872,2556.8170865301,0
+FTC.US,D,20070712,000000,28.9526,29.1377,28.9526,29.1377,2346.8466460253,0
+FTC.US,D,20070713,000000,29.1844,29.1844,29.1844,29.1844,3409.7592108775,0
+FTC.US,D,20070716,000000,29.2313,29.29,29.1944,29.1944,6606.5340514821,0
+FTC.US,D,20070717,000000,29.28,29.28,29.1277,29.1277,640.96239733053,0
+FTC.US,D,20070718,000000,29.0919,29.0919,29.0462,29.0462,1810.3671473191,0
+FTC.US,D,20070719,000000,29.3557,29.3557,29.3368,29.3368,3730.2404095427,0
+FTC.US,D,20070720,000000,29.1277,29.1277,28.8889,28.9715,7561.9497879418,0
+FTC.US,D,20070724,000000,28.7575,28.7575,28.435,28.435,1810.3671473191,0
+FTC.US,D,20070725,000000,28.4738,28.5027,28.3494,28.5027,1171.4140365006,0
+FTC.US,D,20070726,000000,28.1573,28.1951,27.7163,27.8169,10550.763474553,0
+FTC.US,D,20070727,000000,27.7163,27.9483,27.4973,27.4973,15450.408634085,0
+FTC.US,D,20070730,000000,27.4973,27.7342,27.4973,27.7342,424.96409728968,0
+FTC.US,D,20070731,000000,27.8556,27.8556,27.8556,27.8556,313.44869587324,0
+FTC.US,D,20070801,000000,27.4804,27.5172,27.0942,27.2345,32176.714203295,0
+FTC.US,D,20070802,000000,27.7342,27.7342,27.7342,27.7342,534.47021219411,0
+FTC.US,D,20070803,000000,27.6088,27.6088,27.2246,27.2246,1494.9091649339,0
+FTC.US,D,20070806,000000,26.8036,26.9727,26.8036,26.9727,10870.240029963,0
+FTC.US,D,20070807,000000,27.4705,27.5601,27.3669,27.5342,17475.769438189,0
+FTC.US,D,20070808,000000,27.78,27.78,27.78,27.78,100.4643256004,0
+FTC.US,D,20070809,000000,27.2067,27.3112,27.0314,27.0314,4790.1390446269,0
+FTC.US,D,20070810,000000,26.5596,26.7747,26.5596,26.7747,2234.3266013528,0
+FTC.US,D,20070813,000000,27.3291,27.3291,27.3012,27.3012,854.95141085937,0
+FTC.US,D,20070814,000000,27.1668,27.1668,26.7189,26.7389,3409.7592108775,0
+FTC.US,D,20070815,000000,26.5876,26.5876,26.485,26.5239,3730.2404095427,0
+FTC.US,D,20070816,000000,25.8101,25.8101,25.2925,25.7903,4265.7152649928,0
+FTC.US,D,20070817,000000,26.1765,26.6632,26.1377,26.6632,12359.121335361,0
+FTC.US,D,20070820,000000,26.6165,26.6165,26.4651,26.4651,313.44869587324,0
+FTC.US,D,20070821,000000,26.6542,26.934,26.6443,26.8703,2664.3139149225,0
+FTC.US,D,20070822,000000,27.1111,27.1111,27.1111,27.1111,10654.241729922,0
+FTC.US,D,20070823,000000,27.2724,27.2724,27.157,27.2157,1703.8749621827,0
+FTC.US,D,20070824,000000,27.3381,27.4058,27.3201,27.4058,1387.4123365415,0
+FTC.US,D,20070827,000000,27.5501,27.5501,27.3858,27.4804,5755.6012136467,0
+FTC.US,D,20070828,000000,26.7389,26.7389,26.7389,26.7389,1387.4123365415,0
+FTC.US,D,20070829,000000,26.8703,26.8703,26.8703,26.8703,1171.4140365006,0
+FTC.US,D,20070830,000000,27.3381,27.357,27.3112,27.3112,3730.2404095427,0
+FTC.US,D,20070831,000000,27.5999,27.7063,27.5899,27.5899,1599.3920635583,0
+FTC.US,D,20070904,000000,27.9124,28.0249,27.8646,27.995,6395.5589677212,0
+FTC.US,D,20070905,000000,27.7163,27.7163,27.6188,27.6288,1279.9155081491,0
+FTC.US,D,20070907,000000,27.4804,27.5072,27.4157,27.4157,3089.2780122122,0
+FTC.US,D,20070910,000000,27.139,27.2345,27.139,27.2345,1171.4140365006,0
+FTC.US,D,20070911,000000,27.5899,27.7063,27.5699,27.7063,1171.4140365006,0
+FTC.US,D,20070912,000000,27.8457,27.8457,27.8457,27.8457,100.4643256004,0
+FTC.US,D,20070913,000000,27.8646,27.8646,27.8357,27.8357,313.44869587324,0
+FTC.US,D,20070917,000000,27.8169,27.8169,27.7432,27.7432,1387.4123365415,0
+FTC.US,D,20070918,000000,27.8069,28.7126,27.8069,28.3782,1810.3671473191,0
+FTC.US,D,20070919,000000,28.8411,28.9088,28.7665,28.7665,1919.8732622236,0
+FTC.US,D,20070920,000000,28.7754,28.7853,28.6351,28.7028,19178.639757116,0
+FTC.US,D,20070921,000000,28.8411,28.8411,28.7953,28.7953,1062.9125648522,0
+FTC.US,D,20070924,000000,28.6072,28.6072,28.5694,28.5694,2021.34223108,0
+FTC.US,D,20070925,000000,28.3782,28.5604,28.3782,28.5604,1494.9091649339,0
+FTC.US,D,20070926,000000,28.8132,28.8132,28.6639,28.6928,3940.2108500476,0
+FTC.US,D,20070927,000000,28.9257,29.0003,28.9257,29.0003,2874.2843554273,0
+FTC.US,D,20070928,000000,29.0003,29.0003,28.9187,28.9187,313.44869587324,0
+FTC.US,D,20071001,000000,28.9914,28.9914,28.9914,28.9914,10654.241729922,0
+FTC.US,D,20071002,000000,29.3278,29.3278,29.2044,29.309,4688.6700757705,0
+FTC.US,D,20071003,000000,29.2413,29.2413,29.1019,29.1377,2346.8466460253,0
+FTC.US,D,20071004,000000,29.1666,29.1666,29.073,29.1666,640.96239733053,0
+FTC.US,D,20071005,000000,29.4334,29.4334,29.4134,29.4334,854.95141085937,0
+FTC.US,D,20071008,000000,29.5737,29.5737,29.5358,29.5358,854.95141085937,0
+FTC.US,D,20071009,000000,29.6543,29.6832,29.6195,29.6832,2021.34223108,0
+FTC.US,D,20071010,000000,29.7877,29.8623,29.7299,29.8623,534.47021219411,0
+FTC.US,D,20071011,000000,30.0047,30.0425,30.0047,30.0336,534.47021219411,0
+FTC.US,D,20071012,000000,29.8335,29.8623,29.7698,29.8245,2021.34223108,0
+FTC.US,D,20071015,000000,29.7598,29.8902,29.5737,29.6632,19500.125599037,0
+FTC.US,D,20071016,000000,29.5936,29.5936,29.5936,29.5936,100.4643256004,0
+FTC.US,D,20071017,000000,29.509,29.509,29.4811,29.4811,1279.9155081491,0
+FTC.US,D,20071018,000000,29.5637,29.7201,29.5358,29.7201,1919.8732622236,0
+FTC.US,D,20071019,000000,29.1944,29.3,29.1277,29.1277,5755.6012136467,0
+FTC.US,D,20071022,000000,28.8232,28.8232,28.7754,28.7953,1387.4123365415,0
+FTC.US,D,20071023,000000,29.2413,29.2611,29.0541,29.2611,4688.6700757705,0
+FTC.US,D,20071024,000000,29.1844,29.1844,28.9088,29.0919,1810.3671473191,0
+FTC.US,D,20071025,000000,29.2511,29.29,29.2313,29.29,1919.8732622236,0
+FTC.US,D,20071026,000000,29.5259,29.5259,29.3557,29.4512,2874.2843554273,0
+FTC.US,D,20071029,000000,29.6464,29.7121,29.5936,29.6195,2452.3341879057,0
+FTC.US,D,20071030,000000,29.5936,29.6294,29.509,29.5837,5966.5762974076,0
+FTC.US,D,20071031,000000,29.5538,29.8335,29.5538,29.8056,4049.716964952,0
+FTC.US,D,20071101,000000,29.5448,29.6025,29.1844,29.1844,10870.240029963,0
+FTC.US,D,20071102,000000,29.2611,29.309,29.0372,29.309,8846.8885123709,0
+FTC.US,D,20071105,000000,29.0003,29.3756,29.0003,29.3756,9270.8479664046,0
+FTC.US,D,20071106,000000,29.4234,29.4234,29.2701,29.3,4049.716964952,0
+FTC.US,D,20071107,000000,29.509,29.509,29.0919,29.1188,11830.678982703,0
+FTC.US,D,20071108,000000,29.073,29.073,28.8799,28.9356,2664.3139149225,0
+FTC.US,D,20071109,000000,28.5415,28.7754,28.4061,28.4061,10761.738558314,0
+FTC.US,D,20071112,000000,28.2508,28.2867,27.8646,27.8646,1919.8732622236,0
+FTC.US,D,20071113,000000,28.1074,28.4539,28.0896,28.4539,14705.967981386,0
+FTC.US,D,20071114,000000,28.7665,28.7665,28.4539,28.4539,4369.1935203612,0
+FTC.US,D,20071115,000000,28.3394,28.3782,28.0507,28.1573,3623.7482244063,0
+FTC.US,D,20071116,000000,28.2767,28.2767,28.1074,28.1653,4154.1998635764,0
+FTC.US,D,20071119,000000,28.1374,28.1751,27.8258,27.8258,1171.4140365006,0
+FTC.US,D,20071120,000000,28.2767,28.2767,27.6188,28.0149,15556.900819221,0
+FTC.US,D,20071121,000000,27.7611,27.9483,27.5172,27.6486,6710.0123068505,0
+FTC.US,D,20071126,000000,28.1851,28.1851,27.7063,27.7063,2664.3139149225,0
+FTC.US,D,20071127,000000,27.6486,27.79,27.6486,27.79,1171.4140365006,0
+FTC.US,D,20071128,000000,28.3594,28.3594,28.3594,28.3594,205.95186748081,0
+FTC.US,D,20071129,000000,28.7853,28.8889,28.6928,28.7953,1279.9155081491,0
+FTC.US,D,20071130,000000,29.0919,29.0919,28.8232,28.8232,1919.8732622236,0
+FTC.US,D,20071203,000000,28.8411,28.8411,28.8411,28.8411,100.4643256004,0
+FTC.US,D,20071204,000000,28.7028,28.7028,28.7028,28.7028,956.42037971578,0
+FTC.US,D,20071205,000000,29.0462,29.0462,29.0272,29.0372,746.44993921095,0
+FTC.US,D,20071206,000000,29.1566,29.2313,29.1566,29.2313,424.96409728968,0
+FTC.US,D,20071207,000000,29.4811,29.4811,29.4811,29.4811,100.4643256004,0
+FTC.US,D,20071210,000000,29.6195,29.6195,29.5837,29.6195,746.44993921095,0
+FTC.US,D,20071211,000000,29.6543,29.7399,28.9436,28.9436,14067.014870567,0
+FTC.US,D,20071212,000000,29.5637,29.5637,29.1019,29.1019,2664.3139149225,0
+FTC.US,D,20071213,000000,28.8988,29.1477,28.8988,29.1019,3089.2780122122,0
+FTC.US,D,20071214,000000,28.9615,29.1277,28.8411,28.8411,19073.152215235,0
+FTC.US,D,20071217,000000,28.5783,28.5783,28.2508,28.2598,18858.158558451,0
+FTC.US,D,20071218,000000,28.3235,28.3872,28.0507,28.3872,5541.6122001179,0
+FTC.US,D,20071219,000000,28.4061,28.5225,28.3782,28.3782,2770.8061000589,0
+FTC.US,D,20071220,000000,28.5315,28.6351,28.435,28.6072,2234.3266013528,0
+FTC.US,D,20071221,000000,28.9187,29.0272,28.9187,29.0003,1062.9125648522,0
+FTC.US,D,20071224,000000,29.1944,29.1944,29.1844,29.1844,7142.0089069322,0
+FTC.US,D,20071226,000000,29.2044,29.3188,29.2044,29.3188,3516.2513960139,0
+FTC.US,D,20071227,000000,29.082,29.082,28.9356,28.9356,3305.276312253,0
+FTC.US,D,20071228,000000,29.1566,29.1566,28.9914,29.0183,1703.8749621827,0
+FTC.US,D,20071231,000000,28.9088,28.9356,28.7028,28.7028,30476.857814137,0
+FTC.US,D,20080102,000000,28.8411,28.86,28.3394,28.4061,3196.7748406046,0
+FTC.US,D,20080103,000000,28.5872,28.7028,28.5315,28.5315,5221.1310014526,0
+FTC.US,D,20080104,000000,27.995,28.0418,27.771,27.771,3516.2513960139,0
+FTC.US,D,20080107,000000,27.771,27.8258,27.4884,27.5172,5435.1200149815,0
+FTC.US,D,20080108,000000,27.8069,27.9313,27.3201,27.3201,2874.2843554273,0
+FTC.US,D,20080109,000000,27.3112,27.5421,27.0484,27.5421,8312.4183001768,0
+FTC.US,D,20080110,000000,27.4973,27.8646,27.4973,27.8357,14380.46356644,0
+FTC.US,D,20080111,000000,27.4973,27.4973,27.2345,27.3381,52211.310014526,0
+FTC.US,D,20080114,000000,27.5172,27.6775,27.4804,27.6775,7884.4402731191,0
+FTC.US,D,20080115,000000,27.3471,27.4058,26.8862,26.925,9482.8276934214,0
+FTC.US,D,20080116,000000,26.6353,26.905,26.5438,26.8036,5007.1419879238,0
+FTC.US,D,20080117,000000,26.3447,26.4114,25.609,25.609,44219.372913015,0
+FTC.US,D,20080118,000000,25.9237,25.9336,25.404,25.5623,17152.274309756,0
+FTC.US,D,20080122,000000,24.7471,25.4698,24.7471,25.3572,11720.168224543,0
+FTC.US,D,20080123,000000,24.6366,25.5155,24.2673,25.5155,26746.617404594,0
+FTC.US,D,20080124,000000,25.618,25.8101,25.618,25.8101,54661.634915919,0
+FTC.US,D,20080125,000000,26.2511,26.2511,25.609,25.6947,7457.4668893174,0
+FTC.US,D,20080128,000000,25.5623,25.9037,25.5623,25.9037,9373.321578517,0
+FTC.US,D,20080129,000000,26.0441,26.0441,25.856,26.0063,17688.753808462,0
+FTC.US,D,20080130,000000,25.836,26.3835,25.8271,26.1765,129886.30799573,0
+FTC.US,D,20080131,000000,25.4598,26.278,25.4598,26.1864,30581.340712761,0
+FTC.US,D,20080201,000000,26.3268,26.5975,26.2611,26.5776,31860.251577654,0
+FTC.US,D,20080204,000000,26.5876,26.5975,26.4562,26.4562,4900.6498027873,0
+FTC.US,D,20080205,000000,25.9594,25.9594,25.8649,25.9426,3196.7748406046,0
+FTC.US,D,20080206,000000,25.7336,25.8271,25.3383,25.3383,30900.81726817,0
+FTC.US,D,20080207,000000,25.413,25.4598,25.3772,25.4598,15238.428907068,0
+FTC.US,D,20080208,000000,25.7624,25.7624,25.4896,25.7046,12679.602534026,0
+FTC.US,D,20080211,000000,25.6649,25.9973,25.6649,25.9515,42090.533853543,0
+FTC.US,D,20080212,000000,26.0928,26.2511,25.9237,25.9237,50187.958496934,0
+FTC.US,D,20080213,000000,26.3636,26.3636,26.1475,26.3068,11830.678982703,0
+FTC.US,D,20080214,000000,26.3536,26.3925,26.0361,26.0361,109640.73710074,0
+FTC.US,D,20080215,000000,25.8749,25.9973,25.846,25.9973,5966.5762974076,0
+FTC.US,D,20080219,000000,26.4193,26.4193,26.1018,26.1018,2452.3341879057,0
+FTC.US,D,20080220,000000,26.073,26.4651,26.0441,26.4651,2985.7997568438,0
+FTC.US,D,20080221,000000,26.4462,26.4462,26.073,26.073,10016.29326236,0
+FTC.US,D,20080222,000000,26.073,26.2152,25.8002,26.2152,51571.352260452,0
+FTC.US,D,20080225,000000,26.1864,26.6253,26.1765,26.6253,17584.270909838,0
+FTC.US,D,20080226,000000,26.6542,26.7567,26.6165,26.7567,6710.0123068505,0
+FTC.US,D,20080227,000000,26.6722,26.69,26.6722,26.69,956.42037971578,0
+FTC.US,D,20080228,000000,26.5975,26.6632,26.4939,26.6353,7775.9388014707,0
+FTC.US,D,20080229,000000,26.2054,26.2152,25.7713,25.7713,4473.6764189857,0
+FTC.US,D,20080303,000000,25.8937,25.9784,25.7624,25.9784,41234.577799426,0
+FTC.US,D,20080304,000000,25.8937,25.9426,25.5623,25.5623,8627.8762825621,0
+FTC.US,D,20080305,000000,25.856,26.2152,25.856,26.0441,7142.0089069322,0
+FTC.US,D,20080306,000000,25.609,25.6649,25.609,25.609,37826.827875061,0
+FTC.US,D,20080307,000000,25.3572,25.4219,25.0049,25.2249,61374.661152539,0
+FTC.US,D,20080310,000000,25.1234,25.1234,24.6933,24.6933,30155.371972215,0
+FTC.US,D,20080311,000000,25.2348,25.3772,24.8506,25.3772,7247.4964488126,0
+FTC.US,D,20080312,000000,25.5992,25.5992,25.4319,25.4319,10761.738558314,0
+FTC.US,D,20080313,000000,24.986,25.6747,24.9481,25.618,2131.8529892404,0
+FTC.US,D,20080314,000000,25.637,25.637,25.0855,25.0855,3305.276312253,0
+FTC.US,D,20080317,000000,24.4326,24.8606,24.4326,24.5709,956.42037971578,0
+FTC.US,D,20080318,000000,25.1701,25.5992,25.1701,25.5992,25891.665993734,0
+FTC.US,D,20080319,000000,25.3772,25.3772,24.8994,24.8994,2452.3341879057,0
+FTC.US,D,20080320,000000,24.7311,25.0755,24.7311,25.0755,746.44993921095,0
+FTC.US,D,20080324,000000,25.5533,25.856,25.5533,25.6947,11227.893029101,0
+FTC.US,D,20080325,000000,25.9137,25.9594,25.9037,25.9426,2234.3266013528,0
+FTC.US,D,20080326,000000,25.8937,25.9684,25.8271,25.856,16195.85393004,0
+FTC.US,D,20080327,000000,25.9336,25.9336,25.7136,25.8201,37382.775555908,0
+FTC.US,D,20080328,000000,25.7136,25.7136,25.4896,25.4896,1387.4123365415,0
+FTC.US,D,20080331,000000,25.404,25.5992,25.404,25.5902,4688.6700757705,0
+FTC.US,D,20080401,000000,26.2431,26.3348,26.2431,26.3348,640.96239733053,0
+FTC.US,D,20080402,000000,26.4462,26.5338,26.3168,26.4462,5113.6341730602,0
+FTC.US,D,20080403,000000,26.4362,26.4562,26.3536,26.4362,1387.4123365415,0
+FTC.US,D,20080404,000000,26.4939,26.8503,26.4651,26.69,14067.014870567,0
+FTC.US,D,20080407,000000,26.8036,26.8036,26.5975,26.6253,1062.9125648522,0
+FTC.US,D,20080408,000000,26.5517,26.6165,26.5039,26.5039,4582.1778906341,0
+FTC.US,D,20080409,000000,26.4362,26.5239,25.618,26.2242,32818.681243881,0
+FTC.US,D,20080410,000000,26.2701,26.4751,26.2701,26.4651,3089.2780122122,0
+FTC.US,D,20080411,000000,26.3068,26.3068,25.9594,26.0261,3305.276312253,0
+FTC.US,D,20080414,000000,26.0361,26.0361,26.0361,26.0361,2021.34223108,0
+FTC.US,D,20080416,000000,26.2431,26.6632,26.2431,26.6632,10712.51103877,0
+FTC.US,D,20080417,000000,26.7289,26.7289,26.6353,26.6353,1227.6740588368,0
+FTC.US,D,20080418,000000,27.2824,27.2824,27.2067,27.2067,1105.1075816044,0
+FTC.US,D,20080421,000000,27.148,27.2345,27.0216,27.2345,2831.0846954192,0
+FTC.US,D,20080422,000000,27.1111,27.1668,26.9727,26.9727,12037.635493439,0
+FTC.US,D,20080423,000000,27.0843,27.0843,26.905,26.905,4712.7815139146,0
+FTC.US,D,20080424,000000,26.8414,27.0116,26.8414,27.0116,584.70237499431,0
+FTC.US,D,20080425,000000,27.0404,27.2913,27.0216,27.2067,2184.0944385526,0
+FTC.US,D,20080428,000000,27.3381,27.3769,27.3012,27.3012,6875.7784440911,0
+FTC.US,D,20080429,000000,27.0116,27.157,27.0116,27.0942,24472.105073,0
+FTC.US,D,20080430,000000,27.13,27.2067,26.9927,26.9927,8158.7078820082,0
+FTC.US,D,20080501,000000,26.8862,27.0484,26.8135,27.0404,13219.0959625,0
+FTC.US,D,20080502,000000,27.3769,27.3769,27.0942,27.2067,26144.836094247,0
+FTC.US,D,20080505,000000,27.2634,27.2824,27.1668,27.2445,9867.6060604709,0
+FTC.US,D,20080506,000000,27.3201,27.5899,27.2634,27.5601,26506.507666408,0
+FTC.US,D,20080507,000000,27.5999,27.5999,27.0843,27.0843,4873.5244348752,0
+FTC.US,D,20080508,000000,27.148,27.2824,27.1211,27.2724,27405.663380532,0
+FTC.US,D,20080509,000000,27.0843,27.139,26.9727,27.139,6257.9228416487,0
+FTC.US,D,20080512,000000,27.139,27.4426,27.139,27.4058,2076.5976101602,0
+FTC.US,D,20080513,000000,27.4705,27.5799,27.3858,27.5601,2081.6208264402,0
+FTC.US,D,20080514,000000,27.79,27.9213,27.6088,27.6188,9295.9640478047,0
+FTC.US,D,20080515,000000,27.7253,27.8836,27.7163,27.8836,7631.2701726061,0
+FTC.US,D,20080516,000000,28.005,28.0149,27.7522,27.995,13872.114078903,0
+FTC.US,D,20080519,000000,27.995,28.231,27.8746,27.9393,3531.3210448539,0
+FTC.US,D,20080520,000000,27.9213,27.9213,27.7611,27.8556,10871.244673219,0
+FTC.US,D,20080521,000000,27.9393,27.9393,27.3669,27.3669,10402.076272665,0
+FTC.US,D,20080522,000000,27.3858,27.4705,27.357,27.4605,1805.3439310391,0
+FTC.US,D,20080523,000000,27.2634,27.2634,26.9827,27.139,16924.220290643,0
+FTC.US,D,20080527,000000,27.0404,27.2246,27.0404,27.2067,1494.9091649339,0
+FTC.US,D,20080528,000000,27.2345,27.357,27.2345,27.357,2346.8466460253,0
+FTC.US,D,20080529,000000,27.3958,27.5072,27.3958,27.5072,802.70996154717,0
+FTC.US,D,20080530,000000,27.5699,27.6775,27.5501,27.6188,21575.718565942,0
+FTC.US,D,20080602,000000,27.4247,27.4247,27.2246,27.3381,30031.800851727,0
+FTC.US,D,20080603,000000,27.4058,27.5342,27.1111,27.13,4661.5447078584,0
+FTC.US,D,20080604,000000,27.2724,27.4705,27.2724,27.2724,1906.8128998955,0
+FTC.US,D,20080605,000000,27.4973,27.7163,27.4973,27.7163,7831.1941805509,0
+FTC.US,D,20080606,000000,27.6486,27.6486,27.2157,27.2157,1573.2713389022,0
+FTC.US,D,20080609,000000,27.1211,27.2724,27.0484,27.1868,17120.125725564,0
+FTC.US,D,20080610,000000,27.0016,27.1768,26.9529,27.0653,5938.4462862394,0
+FTC.US,D,20080611,000000,26.7747,26.915,26.7667,26.8135,13685.250433286,0
+FTC.US,D,20080612,000000,26.7836,26.8703,26.5975,26.6802,3111.3801638443,0
+FTC.US,D,20080613,000000,27.0016,27.1111,26.9429,27.1111,3730.2404095427,0
+FTC.US,D,20080616,000000,27.0314,27.2544,27.0314,27.2544,4295.854562673,0
+FTC.US,D,20080617,000000,27.2634,27.2634,27.0843,27.0942,6662.7940738183,0
+FTC.US,D,20080618,000000,26.9628,26.9827,26.8314,26.8961,2533.710291642,0
+FTC.US,D,20080619,000000,27.0314,27.0554,26.8961,27.0554,7479.5690409495,0
+FTC.US,D,20080620,000000,26.8503,26.8503,26.5686,26.5686,19453.91200926,0
+FTC.US,D,20080623,000000,26.7567,26.7567,26.71,26.71,2346.8466460253,0
+FTC.US,D,20080624,000000,26.7,26.7,26.4362,26.4362,15280.62392382,0
+FTC.US,D,20080625,000000,26.5239,26.7936,26.485,26.7189,4767.0322497388,0
+FTC.US,D,20080626,000000,26.2431,26.2431,26.0441,26.0441,4158.2184366004,0
+FTC.US,D,20080627,000000,25.5355,25.9883,25.5355,25.9883,7297.7286116128,0
+FTC.US,D,20080630,000000,26.053,26.1665,26.053,26.1575,2360.9116516093,0
+FTC.US,D,20080701,000000,25.7524,25.9973,25.7524,25.9973,2453.3388311617,0
+FTC.US,D,20080702,000000,25.9426,25.9426,25.413,25.413,2461.3759772097,0
+FTC.US,D,20080703,000000,24.8207,25.5066,24.8207,25.3852,2948.6279563716,0
+FTC.US,D,20080707,000000,25.5623,25.5623,25.0138,25.2249,1767.167487311,0
+FTC.US,D,20080708,000000,25.1422,25.3951,25.0338,25.3951,23728.669063557,0
+FTC.US,D,20080709,000000,25.5355,25.5355,25.0656,25.0755,6441.7725574974,0
+FTC.US,D,20080710,000000,24.986,25.2925,24.9392,25.2726,3341.4434694692,0
+FTC.US,D,20080711,000000,25.1234,25.199,24.9581,25.199,6002.7434546237,0
+FTC.US,D,20080714,000000,25.3025,25.3852,25.1333,25.1333,3837.7372379351,0
+FTC.US,D,20080715,000000,24.8506,25.0238,24.7213,25.0238,12003.477622736,0
+FTC.US,D,20080716,000000,24.7391,24.9671,24.7391,24.9671,5571.751497798,0
+FTC.US,D,20080717,000000,26.2054,26.2054,24.986,24.986,1474.8162998138,0
+FTC.US,D,20080718,000000,25.1333,25.1891,25.0656,25.0656,4669.5818539064,0
+FTC.US,D,20080721,000000,25.2159,25.3383,25.1522,25.3383,3398.7081350614,0
+FTC.US,D,20080722,000000,25.2925,25.3383,25.199,25.3383,13120.640923412,0
+FTC.US,D,20080723,000000,25.2925,25.3115,25.2348,25.2348,1434.6305695737,0
+FTC.US,D,20080724,000000,25.0238,25.0238,24.6664,24.6664,23342.886053252,0
+FTC.US,D,20080725,000000,24.8606,24.8606,24.782,24.782,5221.1310014526,0
+FTC.US,D,20080728,000000,24.782,24.782,24.561,24.561,1022.726834612,0
+FTC.US,D,20080729,000000,24.7123,24.8018,24.6366,24.772,13589.809323965,0
+FTC.US,D,20080730,000000,24.9193,25.3772,24.9193,25.3383,44219.372913015,0
+FTC.US,D,20080731,000000,25.0755,25.0755,25.0755,25.0755,234.08187864892,0
+FTC.US,D,20080801,000000,24.8795,24.8795,24.7471,24.7471,1387.4123365415,0
+FTC.US,D,20080804,000000,24.4973,24.4973,24.2305,24.2305,429.9873135697,0
+FTC.US,D,20080805,000000,24.6466,24.6844,24.535,24.6844,1810.3671473191,0
+FTC.US,D,20080806,000000,24.6844,24.986,24.6844,24.9671,5205.0567093565,0
+FTC.US,D,20080807,000000,24.7919,24.9094,24.6167,24.6167,2631.1606874744,0
+FTC.US,D,20080808,000000,24.7471,24.8705,24.7471,24.8705,3603.6553592862,0
+FTC.US,D,20080811,000000,24.8705,25.0049,24.8407,24.9094,5498.4125401097,0
+FTC.US,D,20080812,000000,24.9671,24.976,24.8407,24.8506,7265.5800274207,0
+FTC.US,D,20080813,000000,25.7713,25.7713,24.782,25.0338,7974.8581661595,0
+FTC.US,D,20080814,000000,25.1522,25.1522,25.0855,25.0955,3299.248452717,0
+FTC.US,D,20080815,000000,25.1054,25.1054,24.9581,25.0238,3076.2176498841,0
+FTC.US,D,20080818,000000,25.0338,25.0338,24.6933,24.7123,2071.5743938802,0
+FTC.US,D,20080819,000000,24.5889,24.6844,24.5889,24.6754,4265.7152649928,0
+FTC.US,D,20080820,000000,24.8705,24.8894,24.8118,24.8894,1743.0560491669,0
+FTC.US,D,20080821,000000,25.0855,25.1891,25.0567,25.1801,4153.1952203204,0
+FTC.US,D,20080822,000000,25.1522,25.2079,25.1234,25.1891,1583.3177714622,0
+FTC.US,D,20080825,000000,25.1144,25.1144,24.757,24.782,3289.202020157,0
+FTC.US,D,20080826,000000,24.8506,24.8506,24.8307,24.8307,1014.689688564,0
+FTC.US,D,20080827,000000,25.1333,25.199,25.1333,25.199,11244.971964453,0
+FTC.US,D,20080828,000000,25.3025,25.3025,25.199,25.2826,8978.4967789074,0
+FTC.US,D,20080829,000000,25.1612,25.1612,25.1522,25.1522,786.6356694511,0
+FTC.US,D,20080902,000000,25.8271,25.8271,24.6933,24.6933,1756.1164114949,0
+FTC.US,D,20080903,000000,24.2026,24.2972,24.1748,24.2385,2930.5443777636,0
+FTC.US,D,20080904,000000,23.9309,24.0065,23.6631,23.7238,9782.2113837106,0
+FTC.US,D,20080905,000000,23.6433,23.6433,23.2809,23.4432,1593.3642040223,0
+FTC.US,D,20080908,000000,24.9392,24.9392,23.7437,23.7437,716.31064153083,0
+FTC.US,D,20080909,000000,23.3287,23.3675,22.9942,22.9942,36415.304100376,0
+FTC.US,D,20080910,000000,23.0858,23.3187,23.0858,23.3187,4745.9347413627,0
+FTC.US,D,20080911,000000,23.1615,23.3675,23.1525,23.3476,1587.3363444863,0
+FTC.US,D,20080912,000000,23.482,23.688,23.482,23.6233,1020.7175481,0
+FTC.US,D,20080915,000000,23.0032,23.4053,22.8618,22.8618,15928.618823943,0
+FTC.US,D,20080916,000000,22.2049,23.0858,22.1949,23.0858,6325.233939801,0
+FTC.US,D,20080917,000000,22.8718,22.8718,22.2606,22.2606,3944.2294230716,0
+FTC.US,D,20080918,000000,22.5264,22.8618,22.1103,22.8618,4428.4674724655,0
+FTC.US,D,20080919,000000,25.3205,25.3672,23.4909,23.4999,17147.251093476,0
+FTC.US,D,20080922,000000,23.3953,23.5297,23.0948,23.0948,5836.977317383,0
+FTC.US,D,20080923,000000,23.0858,23.0858,22.6927,22.7215,2674.3603474826,0
+FTC.US,D,20080924,000000,22.2696,23.0499,22.2696,22.7314,6853.6762924591,0
+FTC.US,D,20080925,000000,23.7915,23.7915,22.833,22.8718,5509.4636159257,0
+FTC.US,D,20080926,000000,22.619,22.7414,22.4587,22.7414,4708.7629408906,0
+FTC.US,D,20080929,000000,21.8038,21.8854,21.5011,21.5011,2154.9597841285,0
+FTC.US,D,20080930,000000,20.9388,21.7769,20.9388,21.7769,2422.1948902256,0
+FTC.US,D,20081001,000000,22.0356,22.0356,21.2553,21.4624,12943.823710355,0
+FTC.US,D,20081002,000000,22.4209,22.4209,20.4511,20.46,5005.1327014118,0
+FTC.US,D,20081003,000000,20.8352,20.9756,20.253,20.3475,13459.205700685,0
+FTC.US,D,20081006,000000,19.4467,19.4467,18.5161,19.1163,9763.1231618465,0
+FTC.US,D,20081007,000000,19.3332,19.5382,18.3667,18.3667,6017.8131034638,0
+FTC.US,D,20081008,000000,18.3757,18.6544,16.2465,18.5818,14926.989497707,0
+FTC.US,D,20081009,000000,18.5249,18.5249,17.7725,17.7725,4986.0444795477,0
+FTC.US,D,20081010,000000,15.6453,17.0827,15.5797,17.0827,12237.559501385,0
+FTC.US,D,20081013,000000,17.5326,17.8989,17.2568,17.8989,6368.4335998091,0
+FTC.US,D,20081014,000000,18.8186,18.9122,18.0601,18.0701,8713.2709593224,0
+FTC.US,D,20081015,000000,17.4938,17.4938,16.7044,16.7044,4041.679818904,0
+FTC.US,D,20081016,000000,16.6497,17.0359,16.0972,17.0359,18780.801027738,0
+FTC.US,D,20081017,000000,17.0359,17.7725,16.9891,17.2221,21877.111542743,0
+FTC.US,D,20081020,000000,17.4181,17.645,17.2568,17.645,4801.190120443,0
+FTC.US,D,20081021,000000,17.7546,17.7546,17.2947,17.3225,7188.2224967084,0
+FTC.US,D,20081022,000000,16.6866,16.7701,16.2645,16.2735,15766.871259726,0
+FTC.US,D,20081023,000000,16.1152,16.4317,15.3438,15.3816,774951.66838378,0
+FTC.US,D,20081024,000000,15.5896,15.6533,15.3139,15.5339,6142.3888672082,0
+FTC.US,D,20081027,000000,14.867,15.5239,14.867,15.0611,5616.9604443182,0
+FTC.US,D,20081028,000000,15.6533,16.3023,15.2313,16.3023,10415.136634993,0
+FTC.US,D,20081029,000000,16.5929,16.7243,16.5929,16.7243,8649.9784341941,0
+FTC.US,D,20081030,000000,17.0458,17.0827,16.8368,16.9016,5891.2280532073,0
+FTC.US,D,20081031,000000,17.0907,17.5803,17.0907,17.2758,18000.193217823,0
+FTC.US,D,20081103,000000,17.5028,17.5028,17.2031,17.3892,12705.723258682,0
+FTC.US,D,20081104,000000,17.5803,17.7924,17.5705,17.7645,8615.82056349,0
+FTC.US,D,20081105,000000,17.5903,17.7078,17.1852,17.1852,20341.012004312,0
+FTC.US,D,20081106,000000,17.0907,17.0907,16.4775,16.5163,3757.3657774548,0
+FTC.US,D,20081107,000000,16.808,16.8368,16.6497,16.6497,16310.383261224,0
+FTC.US,D,20081110,000000,17.018,17.0727,16.6119,16.6776,9528.0366399416,0
+FTC.US,D,20081111,000000,16.4128,16.6119,16.2386,16.4228,1488.8813053979,0
+FTC.US,D,20081112,000000,16.0594,16.0594,15.719,15.7678,5483.3428912696,0
+FTC.US,D,20081113,000000,15.6175,16.5163,15.4772,16.5163,8634.9087853541,0
+FTC.US,D,20081114,000000,16.4965,16.4965,16.0594,16.0594,900.16035737955,0
+FTC.US,D,20081117,000000,15.6533,16.1152,15.6533,15.8614,9592.3338083259,0
+FTC.US,D,20081118,000000,15.7867,15.8614,15.2959,15.6623,3761.3843504788,0
+FTC.US,D,20081119,000000,15.7389,15.7777,14.876,14.876,3378.6152699413,0
+FTC.US,D,20081120,000000,14.7257,14.867,14.0677,14.0677,8670.0712993142,0
+FTC.US,D,20081121,000000,14.3126,14.5176,13.9015,14.5176,19571.455270214,0
+FTC.US,D,20081124,000000,15.0899,15.6453,15.0412,15.6453,15727.690172742,0
+FTC.US,D,20081125,000000,15.9171,15.9171,15.3905,15.6533,5257.2981586688,0
+FTC.US,D,20081126,000000,15.709,16.0127,15.709,16.0027,885.09070853949,0
+FTC.US,D,20081128,000000,16.2555,16.2555,16.2465,16.2465,1349.2358928133,0
+FTC.US,D,20081201,000000,15.709,15.709,15.2512,15.2512,5447.1757340535,0
+FTC.US,D,20081202,000000,15.4273,15.496,15.3338,15.487,16533.414064057,0
+FTC.US,D,20081203,000000,15.3537,15.8066,15.3049,15.8066,2298.6237697371,0
+FTC.US,D,20081204,000000,15.5429,15.5429,15.5339,15.5339,424.96409728968,0
+FTC.US,D,20081205,000000,15.2671,16.0674,15.2671,16.0674,8943.3342649473,0
+FTC.US,D,20081208,000000,16.4865,16.7343,16.4695,16.6119,5867.1166150632,0
+FTC.US,D,20081209,000000,16.6397,16.6955,16.4775,16.4775,6564.3390347299,0
+FTC.US,D,20081210,000000,16.4965,16.5263,16.2924,16.2924,2259.4426827529,0
+FTC.US,D,20081211,000000,16.2735,16.4506,16.2645,16.3561,3112.3848071003,0
+FTC.US,D,20081212,000000,15.935,16.152,15.9271,16.152,14997.314525627,0
+FTC.US,D,20081215,000000,16.3102,16.3102,15.8524,16.0227,1826.4414394152,0
+FTC.US,D,20081216,000000,16.1709,16.6776,16.1709,16.6676,17583.266266581,0
+FTC.US,D,20081217,000000,16.6497,16.8737,16.6497,16.6955,4550.029306442,0
+FTC.US,D,20081218,000000,16.8368,16.9394,16.789,16.9294,15894.460953239,0
+FTC.US,D,20081219,000000,16.789,16.798,16.6397,16.6397,8450.0544262494,0
+FTC.US,D,20081222,000000,16.3023,16.3192,16.152,16.152,2572.8913786262,0
+FTC.US,D,20081223,000000,16.4028,16.4128,16.0972,16.1251,25633.472676941,0
+FTC.US,D,20081224,000000,16.152,16.2197,16.1341,16.1808,4240.5991835927,0
+FTC.US,D,20081226,000000,16.2465,16.2465,16.2465,16.2465,155.71970468061,0
+FTC.US,D,20081229,000000,16.3023,16.3023,15.9738,16.1808,7040.5399380758,0
+FTC.US,D,20081230,000000,16.2645,16.4317,16.2645,16.3929,6346.331448177,0
+FTC.US,D,20081231,000000,16.7243,16.9394,16.7243,16.9394,5613.9465145502,0
+FTC.US,D,20090102,000000,17.0638,17.237,17.0638,17.237,1472.8070133018,0
+FTC.US,D,20090105,000000,17.237,17.2568,17.1852,17.1852,1827.4460826712,0
+FTC.US,D,20090106,000000,17.2758,17.4281,17.2568,17.2848,24410.821834385,0
+FTC.US,D,20090107,000000,17.1852,17.1852,16.9294,16.9294,1940.9707705997,0
+FTC.US,D,20090108,000000,16.9394,17.028,16.9114,17.028,1171.4140365006,0
+FTC.US,D,20090109,000000,17.018,17.018,16.798,16.8737,2367.9441544013,0
+FTC.US,D,20090112,000000,16.5362,16.5362,16.3561,16.4128,3982.4058667997,0
+FTC.US,D,20090113,000000,16.4128,16.4865,16.3749,16.3829,4515.8714357378,0
+FTC.US,D,20090114,000000,15.954,16.0127,15.8793,15.8793,2579.9238814182,0
+FTC.US,D,20090115,000000,15.7967,16.0594,15.6802,16.0227,7502.6758358376,0
+FTC.US,D,20090120,000000,16.3282,16.3481,15.7777,15.7777,2122.8111999364,0
+FTC.US,D,20090121,000000,15.709,16.0774,15.709,16.0774,3259.0627224769,0
+FTC.US,D,20090122,000000,15.935,16.1062,15.935,16.1062,1808.3578608071,0
+FTC.US,D,20090123,000000,15.7867,16.0415,15.7867,15.935,1753.1024817269,0
+FTC.US,D,20090126,000000,16.2386,16.3382,16.1431,16.2296,1880.6921752394,0
+FTC.US,D,20090127,000000,16.2834,16.366,16.2834,16.366,5700.3458345665,0
+FTC.US,D,20090128,000000,16.4606,16.7243,16.4128,16.6866,4394.3096017613,0
+FTC.US,D,20090129,000000,16.5263,16.5552,16.3481,16.3481,2318.7166348572,0
+FTC.US,D,20090130,000000,16.2386,16.2386,16.1152,16.1152,856.96069737138,0
+FTC.US,D,20090202,000000,15.9271,15.9738,15.8434,15.8793,2279.535547873,0
+FTC.US,D,20090203,000000,15.9927,16.1709,15.9927,16.1431,699.23170617876,0
+FTC.US,D,20090204,000000,16.4965,16.4965,16.2098,16.2098,3156.5891103645,0
+FTC.US,D,20090205,000000,16.1808,16.5063,16.1808,16.5063,8548.5094653377,0
+FTC.US,D,20090206,000000,16.6308,16.789,16.6308,16.789,4726.8465194987,0
+FTC.US,D,20090209,000000,16.7044,16.7622,16.6866,16.7622,2027.370090616,0
+FTC.US,D,20090210,000000,16.6497,16.6497,16.1709,16.1709,7071.6838790119,0
+FTC.US,D,20090211,000000,16.1619,16.2465,16.1619,16.2386,4979.0119767557,0
+FTC.US,D,20090212,000000,15.9738,16.3561,15.9171,16.3561,3466.0192332137,0
+FTC.US,D,20090213,000000,16.3481,16.366,16.2645,16.366,11289.176267716,0
+FTC.US,D,20090217,000000,15.7001,15.8793,15.6264,15.8614,3538.353547646,0
+FTC.US,D,20090218,000000,15.6533,15.6533,15.6533,15.6533,205.95186748081,0
+FTC.US,D,20090219,000000,15.729,15.8344,15.709,15.709,2300.6330562491,0
+FTC.US,D,20090220,000000,15.286,15.6175,15.286,15.4473,15351.953594997,0
+FTC.US,D,20090223,000000,15.1935,15.2024,14.9427,14.9427,80637.690943158,0
+FTC.US,D,20090224,000000,15.0711,15.1088,15.0252,15.0711,7270.6032437007,0
+FTC.US,D,20090225,000000,15.2313,15.3438,15.0899,15.3438,2406.1205981295,0
+FTC.US,D,20090226,000000,15.3636,15.3636,14.9525,14.9525,1987.1843603758,0
+FTC.US,D,20090227,000000,14.641,14.8858,14.641,14.8858,3393.6849187814,0
+FTC.US,D,20090302,000000,14.3215,14.3215,14.0488,14.0588,7826.1709642709,0
+FTC.US,D,20090303,000000,14.1901,14.1901,13.9104,14.1433,2156.9690706405,0
+FTC.US,D,20090304,000000,14.1523,14.426,14.1523,14.426,2146.9226380805,0
+FTC.US,D,20090305,000000,14.1433,14.1433,13.8049,13.8527,10039.400057248,0
+FTC.US,D,20090306,000000,13.7561,13.8627,13.5879,13.8627,27015.861797203,0
+FTC.US,D,20090309,000000,13.7372,13.9951,13.6546,13.6635,15741.755178326,0
+FTC.US,D,20090310,000000,13.9294,14.2658,13.9294,14.2658,1087.0240029963,0
+FTC.US,D,20090311,000000,14.435,14.4719,14.3493,14.3493,4690.6793622825,0
+FTC.US,D,20090312,000000,14.4061,14.9058,14.4061,14.9058,1810.3671473191,0
+FTC.US,D,20090313,000000,14.9715,14.9715,14.876,14.9157,1557.1970468061,0
+FTC.US,D,20090316,000000,15.0611,15.1546,15.0412,15.1546,956.42037971578,0
+FTC.US,D,20090317,000000,15.0711,15.2313,15.0611,15.2313,12899.619407091,0
+FTC.US,D,20090318,000000,15.286,15.5339,15.286,15.5339,2452.3341879057,0
+FTC.US,D,20090319,000000,15.4085,15.4085,15.3537,15.3636,3318.3366745811,0
+FTC.US,D,20090320,000000,15.3636,15.3636,15.0332,15.1457,4676.6143566985,0
+FTC.US,D,20090323,000000,15.4772,15.5797,15.4772,15.496,5248.2563693647,0
+FTC.US,D,20090324,000000,15.709,15.8434,15.709,15.8434,1944.9893436237,0
+FTC.US,D,20090325,000000,15.7588,15.935,15.4473,15.7777,19554.376334861,0
+FTC.US,D,20090326,000000,15.935,16.1808,15.935,16.1808,1287.9526541971,0
+FTC.US,D,20090327,000000,15.935,16.0415,15.8981,15.935,5145.7827572523,0
+FTC.US,D,20090330,000000,15.515,15.515,15.4184,15.505,6217.7371114085,0
+FTC.US,D,20090331,000000,15.6723,15.8703,15.6264,15.729,12811.210800562,0
+FTC.US,D,20090401,000000,15.6076,15.729,15.3995,15.729,2965.7068917237,0
+FTC.US,D,20090402,000000,16.1251,16.4506,16.1251,16.2924,3079.2315796522,0
+FTC.US,D,20090403,000000,16.2645,16.2645,16.152,16.2008,3856.8254597992,0
+FTC.US,D,20090406,000000,16.1709,16.1709,16.0594,16.0594,4950.8819655875,0
+FTC.US,D,20090407,000000,16.0325,16.0674,15.9081,15.9081,2074.5883236482,0
+FTC.US,D,20090408,000000,16.0227,16.2008,15.9638,16.2008,2677.3742772506,0
+FTC.US,D,20090409,000000,16.6119,16.6119,16.4965,16.574,3569.4974885821,0
+FTC.US,D,20090413,000000,16.5452,16.5452,16.4228,16.5452,4497.7878571298,0
+FTC.US,D,20090414,000000,16.4695,16.5362,16.4128,16.4317,3531.3210448539,0
+FTC.US,D,20090415,000000,16.3282,16.4028,16.2924,16.366,5230.1727907566,0
+FTC.US,D,20090416,000000,16.4965,16.8368,16.4775,16.8368,3526.2978285739,0
+FTC.US,D,20090417,000000,16.8557,16.8826,16.7144,16.8269,6231.8021169926,0
+FTC.US,D,20090420,000000,16.4695,16.4695,16.3829,16.3829,5017.1884204838,0
+FTC.US,D,20090421,000000,16.2834,16.366,16.2834,16.366,1962.0682789757,0
+FTC.US,D,20090422,000000,16.4606,16.7791,16.4606,16.7433,12258.65700976,0
+FTC.US,D,20090423,000000,16.5362,16.5452,16.3282,16.5163,3838.7418811912,0
+FTC.US,D,20090424,000000,16.6209,16.8179,16.6209,16.7701,4882.5662241793,0
+FTC.US,D,20090427,000000,16.5263,16.8269,16.5263,16.6308,4123.0559226403,0
+FTC.US,D,20090428,000000,16.5452,16.7622,16.5452,16.6955,2373.9720139374,0
+FTC.US,D,20090429,000000,16.6776,17.008,16.6776,16.8368,17915.803184319,0
+FTC.US,D,20090430,000000,17.028,17.0458,16.8269,16.8557,5656.1415313023,0
+FTC.US,D,20090501,000000,16.789,16.8457,16.7044,16.7791,4121.0466361283,0
+FTC.US,D,20090504,000000,17.1464,17.1554,17.1464,17.1554,1494.9091649339,0
+FTC.US,D,20090505,000000,17.2031,17.2031,17.0827,17.1752,3711.1521876786,0
+FTC.US,D,20090506,000000,17.3047,17.3047,17.1175,17.237,3594.6135699822,0
+FTC.US,D,20090507,000000,17.0907,17.0907,17.028,17.028,4636.4286264583,0
+FTC.US,D,20090508,000000,17.028,17.1653,16.9593,17.0727,2190.1222980886,0
+FTC.US,D,20090511,000000,16.8657,17.028,16.8657,17.028,367.69943169745,0
+FTC.US,D,20090512,000000,16.9981,16.9981,16.8657,16.9981,4020.5823105279,0
+FTC.US,D,20090513,000000,16.8179,16.8179,16.5552,16.6397,4269.7338380169,0
+FTC.US,D,20090514,000000,16.6955,16.7433,16.6308,16.7433,27517.178781949,0
+FTC.US,D,20090515,000000,16.6576,16.6676,16.6119,16.6397,12623.34251169,0
+FTC.US,D,20090518,000000,16.7701,16.9294,16.7433,16.9214,10064.516138648,0
+FTC.US,D,20090519,000000,17.0907,17.1653,17.0827,17.0827,3788.509718391,0
+FTC.US,D,20090520,000000,17.2848,17.3225,17.0638,17.1464,2203.1826604167,0
+FTC.US,D,20090521,000000,16.6676,16.6676,16.5163,16.574,2288.577337177,0
+FTC.US,D,20090522,000000,16.6676,16.7243,16.6676,16.7144,6729.1005287146,0
+FTC.US,D,20090526,000000,16.5452,17.0827,16.5452,17.0727,2801.9500409951,0
+FTC.US,D,20090527,000000,17.0727,17.2221,16.8657,16.8657,1919.8732622236,0
+FTC.US,D,20090528,000000,16.8657,17.0538,16.8557,17.0359,3414.7824271575,0
+FTC.US,D,20090529,000000,17.0827,17.0827,16.9981,17.0458,2193.1362278567,0
+FTC.US,D,20090601,000000,17.4649,17.7456,17.4649,17.7456,5458.2268098695,0
+FTC.US,D,20090602,000000,17.7078,17.7725,17.7078,17.7725,1652.6381561265,0
+FTC.US,D,20090603,000000,17.5415,17.5705,17.4749,17.5326,1532.080965406,0
+FTC.US,D,20090604,000000,17.5326,17.6262,17.4569,17.6072,15616.174771325,0
+FTC.US,D,20090605,000000,17.6262,17.6262,17.6262,17.6262,263.21653307304,0
+FTC.US,D,20090608,000000,17.5326,17.5326,17.3982,17.4469,346.60192332137,0
+FTC.US,D,20090609,000000,17.5605,17.7725,17.5605,17.7546,5401.9667875333,0
+FTC.US,D,20090610,000000,17.7078,17.7356,17.4938,17.6809,14382.472852953,0
+FTC.US,D,20090611,000000,17.661,17.861,17.661,17.661,9002.6082170515,0
+FTC.US,D,20090612,000000,17.5705,17.5705,17.5226,17.5415,2362.9209381213,0
+FTC.US,D,20090615,000000,17.3704,17.3793,17.2568,17.2848,11952.240816679,0
+FTC.US,D,20090616,000000,17.3514,17.3982,17.3425,17.3425,2539.738151178,0
+FTC.US,D,20090617,000000,17.028,17.231,17.028,17.1653,5646.0950987423,0
+FTC.US,D,20090618,000000,17.2121,17.2469,17.1941,17.1941,1355.2637523493,0
+FTC.US,D,20090619,000000,17.2947,17.3225,17.2658,17.2947,14095.144881736,0
+FTC.US,D,20090622,000000,16.9493,16.9692,16.798,16.8557,20271.691619648,0
+FTC.US,D,20090623,000000,16.8179,16.8179,16.6676,16.7243,1859.5946668633,0
+FTC.US,D,20090624,000000,16.798,17.028,16.798,16.8657,1423.5794937576,0
+FTC.US,D,20090625,000000,16.9593,17.2568,16.9593,17.2568,1192.5115448767,0
+FTC.US,D,20090629,000000,17.2947,17.3614,17.1941,17.3614,1702.8703189267,0
+FTC.US,D,20090630,000000,17.1852,17.1852,17.1464,17.1464,987.5643206519,0
+FTC.US,D,20090701,000000,17.4469,17.4469,17.3136,17.3136,2678.3789205066,0
+FTC.US,D,20090702,000000,16.9114,16.9214,16.8926,16.9214,4316.952071049,0
+FTC.US,D,20090706,000000,16.7144,16.7532,16.7144,16.7532,313.44869587324,0
+FTC.US,D,20090707,000000,16.6676,16.6676,16.6676,16.6676,640.96239733053,0
+FTC.US,D,20090708,000000,16.584,16.584,16.4965,16.5452,2717.5600074907,0
+FTC.US,D,20090709,000000,16.6676,16.6866,16.6676,16.6866,1113.1447276524,0
+FTC.US,D,20090710,000000,16.5362,16.6576,16.5362,16.6576,716.31064153083,0
+FTC.US,D,20090713,000000,16.8368,16.9114,16.808,16.8557,16801.65381341,0
+FTC.US,D,20090714,000000,17.0538,17.0727,17.0538,17.0727,1141.2747388205,0
+FTC.US,D,20090715,000000,17.4938,17.5705,17.4848,17.5505,4820.278342307,0
+FTC.US,D,20090717,000000,17.7546,17.8123,17.7167,17.8123,5235.1960070367,0
+FTC.US,D,20090720,000000,17.9089,18.0501,17.8312,18.0413,21746.507919462,0
+FTC.US,D,20090721,000000,18.1697,18.1776,17.9377,17.9854,8549.5141085937,0
+FTC.US,D,20090722,000000,18.0413,18.1597,18.0413,18.088,2827.0661223952,0
+FTC.US,D,20090723,000000,18.1139,18.5916,18.1139,18.5818,6610.5526245061,0
+FTC.US,D,20090724,000000,18.4235,18.4782,18.4235,18.4782,2484.4827720978,0
+FTC.US,D,20090727,000000,18.5718,18.6355,18.4602,18.6355,5147.7920437643,0
+FTC.US,D,20090728,000000,18.5618,18.6156,18.5618,18.5718,2705.5042884187,0
+FTC.US,D,20090729,000000,18.4782,18.5519,18.3946,18.4872,3088.2733689562,0
+FTC.US,D,20090730,000000,18.7709,18.8445,18.6932,18.6932,1735.0189031188,0
+FTC.US,D,20090731,000000,18.7121,18.7898,18.7121,18.7798,2839.1218414672,0
+FTC.US,D,20090804,000000,19.1163,19.1163,19.1163,19.1163,100.4643256004,0
+FTC.US,D,20090805,000000,19.0983,19.0983,18.9799,18.9799,2242.3637474009,0
+FTC.US,D,20090806,000000,18.8823,18.9022,18.8186,18.9022,1735.0189031188,0
+FTC.US,D,20090807,000000,19.2098,19.2098,19.1919,19.1919,943.36001738772,0
+FTC.US,D,20090810,000000,19.1341,19.1341,18.9122,19.0177,2647.2349795704,0
+FTC.US,D,20090811,000000,18.8545,18.9311,18.8256,18.9311,3454.9681573976,0
+FTC.US,D,20090812,000000,18.9899,19.1252,18.96,19.1252,935.32287133969,0
+FTC.US,D,20090814,000000,19.163,19.163,18.9022,18.9122,11286.162337948,0
+FTC.US,D,20090817,000000,18.5718,18.6156,18.5718,18.6156,2849.1682740272,0
+FTC.US,D,20090818,000000,18.6255,18.7121,18.6255,18.6743,5290.4513861169,0
+FTC.US,D,20090819,000000,18.6255,18.8445,18.6255,18.8445,780.60780991508,0
+FTC.US,D,20090820,000000,18.9022,19.0257,18.9022,19.0257,1829.4553691832,0
+FTC.US,D,20090821,000000,19.3163,19.4098,19.2765,19.4098,9229.6575929084,0
+FTC.US,D,20090824,000000,19.4656,19.4656,19.4656,19.4656,303.4022633132,0
+FTC.US,D,20090825,000000,19.5124,19.5681,19.4188,19.4278,4880.5569376673,0
+FTC.US,D,20090826,000000,19.4745,19.4745,19.4188,19.4188,2997.8554759158,0
+FTC.US,D,20090827,000000,19.163,19.4278,19.163,19.4278,4156.2091500884,0
+FTC.US,D,20090828,000000,19.5681,19.5681,19.3531,19.4557,5982.6505895036,0
+FTC.US,D,20090831,000000,19.2477,19.2477,19.2098,19.2098,1392.4355528215,0
+FTC.US,D,20090902,000000,18.8256,18.9022,18.8096,18.9022,1161.3676039406,0
+FTC.US,D,20090903,000000,18.9122,18.9311,18.7619,18.9311,1062.9125648522,0
+FTC.US,D,20090904,000000,19.0983,19.2765,19.0983,19.2576,2735.6435860988,0
+FTC.US,D,20090908,000000,19.4745,19.4745,19.4745,19.4745,164.76149398465,0
+FTC.US,D,20090909,000000,19.4745,19.7354,19.4745,19.7354,4477.6949920097,0
+FTC.US,D,20090910,000000,19.7175,19.9733,19.7175,19.9245,769.55673409904,0
+FTC.US,D,20090911,000000,20.037,20.037,19.9245,19.9533,4500.8017868978,0
+FTC.US,D,20090914,000000,19.8389,20.1116,19.8389,20.1027,3068.1805038361,0
+FTC.US,D,20090915,000000,20.1306,20.1763,20.0549,20.1584,6543.2415263538,0
+FTC.US,D,20090916,000000,20.4341,20.47,20.4341,20.47,2196.1501576247,0
+FTC.US,D,20090917,000000,20.5367,20.5904,20.47,20.47,5539.6029136059,0
+FTC.US,D,20090918,000000,20.5456,20.5904,20.3963,20.5625,14607.512942298,0
+FTC.US,D,20090921,000000,20.3774,20.5267,20.3475,20.5267,4397.3235315294,0
+FTC.US,D,20090922,000000,20.5456,20.6839,20.5367,20.6182,11392.654523085,0
+FTC.US,D,20090923,000000,20.5904,20.7586,20.4978,20.5267,166270.46815517,0
+FTC.US,D,20090924,000000,20.3286,20.3286,20.037,20.0927,5267.3445912288,0
+FTC.US,D,20090925,000000,20.0002,20.0747,19.9434,19.9733,6977.2474129475,0
+FTC.US,D,20090928,000000,20.2709,20.3674,20.2709,20.3097,4008.5265914558,0
+FTC.US,D,20090929,000000,20.2908,20.3774,20.2619,20.3774,2768.7968135469,0
+FTC.US,D,20090930,000000,20.1027,20.3864,20.0837,20.3097,12690.653609842,0
+FTC.US,D,20091001,000000,20.1863,20.1863,19.7921,19.7921,6520.1347314657,0
+FTC.US,D,20091002,000000,19.5781,19.7254,19.5781,19.6418,14541.206487401,0
+FTC.US,D,20091005,000000,19.8209,20.0002,19.8209,20.0002,12128.05338648,0
+FTC.US,D,20091006,000000,20.2619,20.2997,20.1494,20.2997,2610.0631790983,0
+FTC.US,D,20091007,000000,20.2619,20.2709,20.243,20.2709,1350.2405360693,0
+FTC.US,D,20091008,000000,20.674,20.674,20.6004,20.6382,4496.7832138737,0
+FTC.US,D,20091009,000000,20.674,20.7118,20.6094,20.7118,2298.6237697371,0
+FTC.US,D,20091012,000000,20.8352,20.9388,20.7288,20.7288,4370.1981636172,0
+FTC.US,D,20091013,000000,20.6471,20.7975,20.6471,20.7975,5683.2668992144,0
+FTC.US,D,20091014,000000,20.9935,21.1449,20.9846,21.1449,1817.3996501112,0
+FTC.US,D,20091015,000000,21.0035,21.1159,20.9666,21.1159,5759.6197866707,0
+FTC.US,D,20091016,000000,20.894,20.894,20.884,20.894,1392.4355528215,0
+FTC.US,D,20091019,000000,21.0692,21.2941,21.0692,21.2941,3812.621156535,0
+FTC.US,D,20091020,000000,21.2274,21.2274,21.1159,21.1249,1630.5360044944,0
+FTC.US,D,20091021,000000,21.3041,21.332,21.098,21.098,3972.3594342397,0
+FTC.US,D,20091022,000000,20.8352,21.1159,20.8263,21.1159,1095.0611490443,0
+FTC.US,D,20091023,000000,21.0592,21.0592,20.7486,20.7586,6376.4707458572,0
+FTC.US,D,20091026,000000,20.9209,20.9209,20.7288,20.7288,2452.3341879057,0
+FTC.US,D,20091027,000000,20.3286,20.46,20.3286,20.46,640.96239733053,0
+FTC.US,D,20091028,000000,20.1306,20.1306,19.7732,19.7732,5138.7502544603,0
+FTC.US,D,20091029,000000,20.1953,20.3286,20.1953,20.2709,1173.4233230126,0
+FTC.US,D,20091030,000000,20.2997,20.2997,19.7095,19.7175,3544.381407182,0
+FTC.US,D,20091102,000000,19.8489,19.9335,19.7175,19.7175,1427.5980667816,0
+FTC.US,D,20091103,000000,20.028,20.028,20.028,20.028,1922.8871919916,0
+FTC.US,D,20091104,000000,20.1404,20.2709,20.1404,20.253,2576.9099516502,0
+FTC.US,D,20091105,000000,20.1404,20.4251,20.1404,20.4152,1840.5064449993,0
+FTC.US,D,20091109,000000,20.884,20.894,20.8452,20.884,1391.4309095655,0
+FTC.US,D,20091110,000000,20.9846,20.9846,20.9308,20.9308,1173.4233230126,0
+FTC.US,D,20091111,000000,21.1159,21.1159,20.9478,20.9478,6610.5526245061,0
+FTC.US,D,20091112,000000,21.0135,21.0503,20.7775,20.7975,117644.72992132,0
+FTC.US,D,20091113,000000,20.9119,21.0503,20.8552,21.0503,3730.2404095427,0
+FTC.US,D,20091116,000000,21.2842,21.3509,21.2842,21.323,869.01641644343,0
+FTC.US,D,20091117,000000,21.2274,21.2653,21.0692,21.2473,25246.68502338,0
+FTC.US,D,20091118,000000,21.1527,21.2653,21.0592,21.1527,9457.7116120213,0
+FTC.US,D,20091119,000000,20.8352,20.8352,20.7288,20.8163,10806.947504834,0
+FTC.US,D,20091120,000000,20.6471,20.7387,20.6471,20.7387,2329.7677106732,0
+FTC.US,D,20091123,000000,20.9478,21.1249,20.9308,20.9308,10922.481479275,0
+FTC.US,D,20091124,000000,20.8552,20.9576,20.8552,20.9209,6681.8822956824,0
+FTC.US,D,20091125,000000,20.9756,21.1527,20.9666,21.1527,4186.3484477685,0
+FTC.US,D,20091127,000000,20.5625,20.8751,20.5625,20.7586,6346.331448177,0
+FTC.US,D,20091130,000000,20.7118,20.7875,20.6382,20.7775,16303.350758433,0
+FTC.US,D,20091201,000000,21.1249,21.1249,21.0333,21.0503,2485.4874153538,0
+FTC.US,D,20091202,000000,21.088,21.1906,21.0403,21.098,5805.8333764469,0
+FTC.US,D,20091203,000000,21.0035,21.106,21.0035,21.0333,3150.5612508284,0
+FTC.US,D,20091204,000000,21.1249,21.1249,20.9576,21.0233,3538.353547646,0
+FTC.US,D,20091207,000000,21.1159,21.1349,20.9846,21.0592,92034.364039267,0
+FTC.US,D,20091208,000000,20.7486,20.9039,20.7486,20.8552,4604.2800422662,0
+FTC.US,D,20091209,000000,20.7875,20.9209,20.6929,20.8552,3089.2780122122,0
+FTC.US,D,20091210,000000,21.0592,21.106,21.0403,21.0403,2268.484472057,0
+FTC.US,D,20091211,000000,21.0592,21.1449,21.0333,21.1159,14876.757334907,0
+FTC.US,D,20091214,000000,21.332,21.4524,21.2742,21.4524,8609.792703954,0
+FTC.US,D,20091215,000000,21.3757,21.4524,21.3041,21.3041,3797.551507695,0
+FTC.US,D,20091216,000000,21.5191,21.5848,21.4334,21.4434,7643.3258916782,0
+FTC.US,D,20091217,000000,21.3598,21.3598,21.1806,21.2842,903.17428714756,0
+FTC.US,D,20091218,000000,21.3419,21.3419,21.1906,21.1906,3398.7081350614,0
+FTC.US,D,20091221,000000,21.6525,21.6525,21.5848,21.6425,1937.9568408316,0
+FTC.US,D,20091222,000000,21.749,21.7858,21.7191,21.7679,10870.240029963,0
+FTC.US,D,20091223,000000,21.8316,23.5099,21.8316,21.9033,95077.428461703,0
+FTC.US,D,20091224,000000,21.969,22.0646,21.9511,21.9969,9933.9125153672,0
+FTC.US,D,20091228,000000,22.0825,22.0825,21.9511,21.9511,7557.9312149178,0
+FTC.US,D,20091229,000000,21.9969,22.0058,21.9132,21.9601,17056.833200436,0
+FTC.US,D,20091230,000000,21.9033,21.9421,21.8774,21.9132,6097.1799206881,0
+FTC.US,D,20091231,000000,21.9789,21.9789,21.749,21.749,7259.5521678847,0
+FTC.US,D,20100104,000000,22.0546,22.0546,22.0546,22.0546,1546.1459709901,0
+FTC.US,D,20100105,000000,22.0825,22.2318,22.0825,22.2129,27940.133592727,0
+FTC.US,D,20100106,000000,22.2975,22.2975,22.2049,22.2517,6698.9612310344,0
+FTC.US,D,20100107,000000,22.1292,22.2885,22.1292,22.2796,8021.0717559357,0
+FTC.US,D,20100108,000000,22.2517,22.3652,22.2517,22.3652,2459.3666906977,0
+FTC.US,D,20100111,000000,22.4786,22.4786,22.3174,22.3751,3896.0065467834,0
+FTC.US,D,20100112,000000,22.1292,22.1949,21.969,21.969,4761.0043902028,0
+FTC.US,D,20100113,000000,22.0825,22.2606,21.9969,22.2606,2403.1066683615,0
+FTC.US,D,20100114,000000,22.2318,22.3074,22.2129,22.2975,26119.720012847,0
+FTC.US,D,20100115,000000,22.0356,22.0735,21.8944,21.9889,5575.770070822,0
+FTC.US,D,20100119,000000,22.2129,22.2517,22.185,22.2517,19322.303742724,0
+FTC.US,D,20100120,000000,22.0058,22.0058,21.8237,21.9889,2576.9099516502,0
+FTC.US,D,20100121,000000,21.7769,21.7769,21.548,21.5758,10456.327008489,0
+FTC.US,D,20100122,000000,21.4334,21.5011,21.0692,21.0692,12120.016240431,0
+FTC.US,D,20100125,000000,21.1717,21.2086,21.106,21.106,8244.1025587685,0
+FTC.US,D,20100126,000000,21.0333,21.2653,21.0333,21.0503,4501.8064301538,0
+FTC.US,D,20100127,000000,21.0035,21.1249,20.8352,21.098,123424.44257311,0
+FTC.US,D,20100128,000000,21.1806,21.2473,20.6471,20.8452,27081.163608843,0
+FTC.US,D,20100129,000000,20.894,21.0792,20.4789,20.4789,2364.9302246333,0
+FTC.US,D,20100201,000000,20.8552,20.9119,20.8263,20.9119,11569.471736142,0
+FTC.US,D,20100202,000000,21.1159,21.2086,21.1159,21.2086,807.73317782719,0
+FTC.US,D,20100203,000000,21.1617,21.1996,21.1159,21.1159,3053.1108549961,0
+FTC.US,D,20100204,000000,20.9209,20.9308,20.4063,20.4063,6256.9181983927,0
+FTC.US,D,20100205,000000,20.1494,20.4341,19.9533,20.4341,19436.833073909,0
+FTC.US,D,20100209,000000,20.6551,20.7486,20.5267,20.6551,14774.283722795,0
+FTC.US,D,20100210,000000,20.6641,20.6641,20.5904,20.5904,1903.7989701275,0
+FTC.US,D,20100211,000000,20.6004,20.9209,20.5904,20.9119,5131.7177516683,0
+FTC.US,D,20100212,000000,20.6471,20.9388,20.5814,20.9039,1888.7293212875,0
+FTC.US,D,20100216,000000,21.1806,21.3857,21.106,21.3757,4905.6730190674,0
+FTC.US,D,20100217,000000,21.528,21.528,21.4723,21.528,3848.7883137512,0
+FTC.US,D,20100218,000000,21.5101,21.7102,21.5101,21.7102,10373.946261497,0
+FTC.US,D,20100219,000000,21.749,21.7769,21.7191,21.759,2217.2476660008,0
+FTC.US,D,20100222,000000,21.749,21.8237,21.7191,21.7191,31399.120323148,0
+FTC.US,D,20100223,000000,21.6525,21.6525,21.3509,21.4046,10565.833123394,0
+FTC.US,D,20100224,000000,21.4624,21.557,21.4624,21.557,4573.1361013301,0
+FTC.US,D,20100225,000000,21.2842,21.4723,21.2842,21.4723,4154.1998635764,0
+FTC.US,D,20100226,000000,21.7391,21.8575,21.6325,21.7958,3373.5920536613,0
+FTC.US,D,20100301,000000,21.9232,22.2975,21.8406,22.2975,10546.74490153,0
+FTC.US,D,20100302,000000,22.3751,22.4876,22.3652,22.3652,21508.407467788,0
+FTC.US,D,20100303,000000,22.4966,22.5463,22.3363,22.3652,5502.4311131337,0
+FTC.US,D,20100304,000000,22.3263,22.4786,22.3263,22.4786,35519.16231602,0
+FTC.US,D,20100305,000000,22.7314,22.8897,22.7314,22.8519,17566.187331229,0
+FTC.US,D,20100308,000000,22.9086,22.9086,22.833,22.8429,3129.4637424524,0
+FTC.US,D,20100309,000000,22.7961,22.9574,22.7961,22.8061,2059.5186748081,0
+FTC.US,D,20100310,000000,22.9475,23.0221,22.8897,23.0032,55322.69017837,0
+FTC.US,D,20100311,000000,22.8519,23.0221,22.8061,23.0221,6510.0882989057,0
+FTC.US,D,20100312,000000,23.1346,23.1525,23.0858,23.1445,3004.8879787079,0
+FTC.US,D,20100315,000000,23.0032,23.0669,22.8718,22.9285,2792.908251691,0
+FTC.US,D,20100316,000000,22.9285,23.2162,22.9285,23.2003,9340.1683510689,0
+FTC.US,D,20100317,000000,23.3953,23.4909,23.3765,23.4521,15954.739548599,0
+FTC.US,D,20100318,000000,23.4053,23.4053,23.2719,23.3476,5649.1090285103,0
+FTC.US,D,20100319,000000,23.4432,23.4432,23.1146,23.1146,5042.3045018839,0
+FTC.US,D,20100322,000000,23.2262,23.4053,23.2262,23.4053,4281.7895570889,0
+FTC.US,D,20100323,000000,23.4999,23.5397,23.4153,23.5397,2428.2227497616,0
+FTC.US,D,20100324,000000,23.5297,23.5297,23.4153,23.462,4198.4041668406,0
+FTC.US,D,20100325,000000,23.6333,23.6631,23.3476,23.3476,3443.9170815816,0
+FTC.US,D,20100326,000000,23.4153,23.5586,23.254,23.3576,33678.655871021,0
+FTC.US,D,20100329,000000,23.4909,23.6333,23.4909,23.6233,8811.7259984108,0
+FTC.US,D,20100330,000000,23.6134,23.6701,23.5854,23.6531,9777.1881674306,0
+FTC.US,D,20100331,000000,23.5397,23.6531,23.5297,23.5776,23841.189108231,0
+FTC.US,D,20100401,000000,23.7627,23.8582,23.7627,23.7915,9160.3372082442,0
+FTC.US,D,20100405,000000,23.903,24.1469,23.903,24.121,7033.5074352838,0
+FTC.US,D,20100406,000000,24.1111,24.1658,24.1011,24.1658,3681.0128899985,0
+FTC.US,D,20100407,000000,24.0832,24.1011,23.8582,23.9309,12792.122578699,0
+FTC.US,D,20100408,000000,23.903,24.0543,23.7627,24.0543,4288.8220598809,0
+FTC.US,D,20100409,000000,24.1369,24.2673,24.0364,24.2484,4993.0769823397,0
+FTC.US,D,20100412,000000,24.335,24.3449,24.2583,24.2773,8601.755557906,0
+FTC.US,D,20100413,000000,24.1946,24.335,24.1946,24.326,10912.435046715,0
+FTC.US,D,20100414,000000,24.4126,24.6167,24.4126,24.6167,9373.321578517,0
+FTC.US,D,20100415,000000,24.5889,24.6754,24.552,24.5987,41735.894784173,0
+FTC.US,D,20100416,000000,24.5709,24.5709,24.0264,24.2126,8243.0979155125,0
+FTC.US,D,20100419,000000,24.0832,24.2205,23.911,24.0921,3832.7140216551,0
+FTC.US,D,20100420,000000,24.3072,24.4505,24.3072,24.4505,2598.0074600263,0
+FTC.US,D,20100421,000000,24.535,24.561,24.3739,24.561,7271.6078869567,0
+FTC.US,D,20100422,000000,24.4326,24.8894,24.3828,24.8894,9595.3477380939,0
+FTC.US,D,20100423,000000,24.8506,25.1054,24.8506,25.1054,7404.2207967492,0
+FTC.US,D,20100426,000000,25.1891,25.2538,25.1054,25.1054,10986.77864766,0
+FTC.US,D,20100427,000000,25.0138,25.0138,24.326,24.326,16529.395491033,0
+FTC.US,D,20100428,000000,24.4783,24.4783,24.3072,24.3828,6149.4213700003,0
+FTC.US,D,20100429,000000,24.561,24.782,24.561,24.772,2711.5321479547,0
+FTC.US,D,20100430,000000,24.772,24.772,24.1748,24.1847,33919.770252462,0
+FTC.US,D,20100503,000000,24.4415,24.6754,24.4027,24.6754,1024.736121124,0
+FTC.US,D,20100504,000000,24.3828,24.3828,23.8831,23.9498,6635.6687059062,0
+FTC.US,D,20100505,000000,23.706,23.9876,23.482,23.6701,7632.2748158621,0
+FTC.US,D,20100506,000000,23.4432,32.8505,11.2607,22.9852,62860.528528168,0
+FTC.US,D,20100507,000000,22.7584,23.0589,22.1193,22.3751,42168.89602751,0
+FTC.US,D,20100510,000000,23.5586,23.6433,23.462,23.5854,4312.933498025,0
+FTC.US,D,20100511,000000,23.5487,23.9687,23.5198,23.7238,175441.85643923,0
+FTC.US,D,20100512,000000,23.8194,24.1946,23.8194,24.1748,13505.419290462,0
+FTC.US,D,20100513,000000,24.1568,24.2484,23.8005,23.8005,55880.267185452,0
+FTC.US,D,20100514,000000,23.5954,23.5954,23.0221,23.2003,47676.350356925,0
+FTC.US,D,20100517,000000,23.244,23.3187,22.8718,23.2162,12437.483509329,0
+FTC.US,D,20100518,000000,23.3386,23.5297,22.7504,22.7862,9122.160764516,0
+FTC.US,D,20100519,000000,22.6378,22.833,22.2318,22.4587,56353.454159031,0
+FTC.US,D,20100520,000000,22.185,22.185,21.6226,21.6714,70136.154988149,0
+FTC.US,D,20100521,000000,21.3757,22.2318,20.8163,22.1392,71966.615000588,0
+FTC.US,D,20100524,000000,22.0646,22.2606,22.0058,22.0925,17360.235463749,0
+FTC.US,D,20100525,000000,21.3857,21.969,21.2175,21.9511,240757.73308507,0
+FTC.US,D,20100526,000000,22.2229,22.4966,21.8944,21.9601,38123.197635582,0
+FTC.US,D,20100527,000000,22.4786,22.8897,22.4786,22.8798,20663.50248949,0
+FTC.US,D,20100528,000000,22.8798,22.8987,22.412,22.5741,34501.458697688,0
+FTC.US,D,20100601,000000,22.2796,22.619,22.0646,22.0646,33588.237977981,0
+FTC.US,D,20100602,000000,22.0825,22.6478,22.0825,22.6478,7720.6834223905,0
+FTC.US,D,20100603,000000,22.8061,22.833,22.5653,22.7961,15675.44872343,0
+FTC.US,D,20100604,000000,22.3652,22.4209,21.7291,21.7858,5271.3631642528,0
+FTC.US,D,20100607,000000,21.8675,21.9601,21.323,21.323,12125.039456711,0
+FTC.US,D,20100608,000000,21.4723,21.4723,21.2086,21.3757,9747.0488697505,0
+FTC.US,D,20100609,000000,21.8774,22.185,21.6614,21.7291,40748.330463521,0
+FTC.US,D,20100610,000000,22.0258,22.4487,21.9889,22.4388,117926.030033,0
+FTC.US,D,20100611,000000,22.3263,22.629,22.3263,22.619,30364.337769463,0
+FTC.US,D,20100614,000000,22.9574,22.9763,22.6378,22.6847,74859.987577879,0
+FTC.US,D,20100615,000000,22.8987,23.2352,22.8519,23.2352,36208.347589639,0
+FTC.US,D,20100616,000000,23.1813,23.3476,23.1048,23.244,22462.818560992,0
+FTC.US,D,20100617,000000,23.0321,23.2082,23.0321,23.1246,11229.902315613,0
+FTC.US,D,20100618,000000,23.2262,23.2998,23.1715,23.2082,4554.047879466,0
+FTC.US,D,20100621,000000,23.5586,23.5954,22.9574,23.0499,69477.109012211,0
+FTC.US,D,20100622,000000,23.1048,23.2082,22.5164,22.5364,108806.88319825,0
+FTC.US,D,20100623,000000,22.6548,22.6548,22.2417,22.5364,7822.1523912469,0
+FTC.US,D,20100624,000000,22.4687,22.4687,22.0446,22.0546,35884.852461205,0
+FTC.US,D,20100625,000000,22.0158,22.3174,22.0058,22.2606,17055.828557179,0
+FTC.US,D,20100628,000000,22.1292,22.3174,22.1103,22.1193,4299.873135697,0
+FTC.US,D,20100629,000000,21.8575,21.8575,21.0792,21.2086,29681.180355381,0
+FTC.US,D,20100630,000000,21.2036,21.4484,20.9348,20.9796,63047.392173785,0
+FTC.US,D,20100701,000000,20.9935,21.0233,20.4978,20.9846,8502.2958755616,0
+FTC.US,D,20100702,000000,21.0592,21.098,20.7208,20.8751,25221.56894198,0
+FTC.US,D,20100706,000000,21.1159,21.2842,21.1159,21.1527,3585.5717806782,0
+FTC.US,D,20100707,000000,20.884,21.5011,20.884,21.5011,80033.9003463,0
+FTC.US,D,20100708,000000,21.7391,21.8137,21.5101,21.7858,42320.597159167,0
+FTC.US,D,20100709,000000,21.8137,21.969,21.8137,21.969,6681.8822956824,0
+FTC.US,D,20100712,000000,21.8675,22.0258,21.7958,21.8675,10202.15226472,0
+FTC.US,D,20100713,000000,22.2049,22.412,22.1492,22.3363,64046.007570253,0
+FTC.US,D,20100714,000000,22.3074,22.3751,22.166,22.3174,42591.850838288,0
+FTC.US,D,20100715,000000,22.0735,22.3174,22.0258,22.3074,7481.5783274615,0
+FTC.US,D,20100716,000000,22.176,22.176,21.5848,21.6127,29994.629051255,0
+FTC.US,D,20100719,000000,21.7391,21.8237,21.6614,21.7679,3772.4354262949,0
+FTC.US,D,20100720,000000,21.5101,22.1013,21.5101,22.1013,9274.8665394286,0
+FTC.US,D,20100721,000000,21.969,22.0446,21.6614,21.7291,10014.283975848,0
+FTC.US,D,20100722,000000,22.2049,22.2796,22.1949,22.2517,4594.2336097061,0
+FTC.US,D,20100723,000000,22.166,22.5463,22.1492,22.5065,6777.3234050028,0
+FTC.US,D,20100726,000000,22.5741,22.8519,22.5741,22.833,11325.343424933,0
+FTC.US,D,20100727,000000,22.8798,22.8798,22.619,22.6648,37582.699563852,0
+FTC.US,D,20100728,000000,22.6548,22.6548,22.4388,22.5065,46262.817295726,0
+FTC.US,D,20100729,000000,22.5264,22.5463,22.393,22.393,5218.1170716846,0
+FTC.US,D,20100730,000000,22.2606,22.4876,22.1193,22.4876,5422.0596526534,0
+FTC.US,D,20100802,000000,22.8061,22.8987,22.8061,22.8987,1939.9661273437,0
+FTC.US,D,20100803,000000,22.7026,22.8161,22.7026,22.7862,24096.368495255,0
+FTC.US,D,20100804,000000,22.7862,22.9852,22.7862,22.9574,15942.683829527,0
+FTC.US,D,20100805,000000,22.8718,22.9285,22.7961,22.8798,22002.691949743,0
+FTC.US,D,20100806,000000,22.6927,22.833,22.5653,22.8061,17986.128212239,0
+FTC.US,D,20100809,000000,23.0032,23.0221,22.8618,23.0032,32492.17218568,0
+FTC.US,D,20100810,000000,22.7504,22.9375,22.6927,22.9086,12304.870599537,0
+FTC.US,D,20100811,000000,22.4388,22.4587,22.166,22.185,208042.53009656,0
+FTC.US,D,20100812,000000,21.8575,22.1103,21.8316,22.0925,4816.259769283,0
+FTC.US,D,20100813,000000,21.969,22.1193,21.969,22.0158,7809.0920289188,0
+FTC.US,D,20100816,000000,21.8944,22.0735,21.8944,22.0158,14143.367758024,0
+FTC.US,D,20100817,000000,22.2318,22.5264,22.2318,22.4299,6828.560211059,0
+FTC.US,D,20100818,000000,22.3652,22.5931,22.3652,22.5364,40880.943373313,0
+FTC.US,D,20100819,000000,22.4487,22.4487,22.0546,22.185,92714.507523582,0
+FTC.US,D,20100820,000000,22.0825,22.2229,21.9601,22.176,13086.483052708,0
+FTC.US,D,20100823,000000,22.3174,22.3263,22.0058,22.0058,9691.7934906703,0
+FTC.US,D,20100824,000000,21.8485,21.8485,21.6804,21.7191,7174.1574911243,0
+FTC.US,D,20100825,000000,21.4524,21.8774,21.4524,21.8406,22450.76284192,0
+FTC.US,D,20100826,000000,21.9421,21.9969,21.6804,21.6903,27216.790448404,0
+FTC.US,D,20100827,000000,21.5191,22.0546,21.5191,22.0546,61848.852769372,0
+FTC.US,D,20100830,000000,21.9511,21.9511,21.7002,21.7002,7893.4820624232,0
+FTC.US,D,20100831,000000,21.6226,21.8237,21.6226,21.7002,9664.6681227581,0
+FTC.US,D,20100901,000000,22.0446,22.3751,21.9969,22.3751,54661.634915919,0
+FTC.US,D,20100902,000000,22.393,22.7026,22.393,22.7026,62484.791950423,0
+FTC.US,D,20100903,000000,22.9674,23.0321,22.8061,23.0032,20473.624914104,0
+FTC.US,D,20100907,000000,22.8519,22.8798,22.7504,22.7683,73435.403440866,0
+FTC.US,D,20100908,000000,22.7584,23.0132,22.7584,22.9086,101668.89286435,0
+FTC.US,D,20100909,000000,23.1525,23.1615,22.8519,22.9086,9255.7783175645,0
+FTC.US,D,20100910,000000,22.9375,23.0321,22.8897,22.9852,31334.823154764,0
+FTC.US,D,20100913,000000,23.2262,23.3287,23.2003,23.2998,51820.503787941,0
+FTC.US,D,20100914,000000,23.2719,23.462,23.2162,23.3287,32460.023601488,0
+FTC.US,D,20100915,000000,23.2082,23.4432,23.2082,23.4432,19539.306686021,0
+FTC.US,D,20100916,000000,23.4432,23.4909,23.3765,23.4909,4775.0693957868,0
+FTC.US,D,20100917,000000,23.4999,23.5954,23.4153,23.5487,9734.9931506784,0
+FTC.US,D,20100920,000000,23.6531,23.9408,23.6531,23.9408,3644.8457327824,0
+FTC.US,D,20100921,000000,23.9876,23.9876,23.7139,23.8493,135679.08100985,0
+FTC.US,D,20100922,000000,23.7816,23.7816,23.5854,23.6433,36733.776012529,0
+FTC.US,D,20100923,000000,23.5676,23.7139,23.4342,23.4342,15474.520072229,0
+FTC.US,D,20100924,000000,23.8582,24.0065,23.8582,24.0065,9909.8010772231,0
+FTC.US,D,20100927,000000,23.8931,23.9598,23.8393,23.8393,8963.4271300674,0
+FTC.US,D,20100928,000000,23.7717,24.0632,23.7338,24.0632,19599.585281381,0
+FTC.US,D,20100929,000000,24.0165,24.0165,23.903,23.9498,13315.541715076,0
+FTC.US,D,20100930,000000,23.8294,23.8931,23.706,23.8493,14973.203087483,0
+FTC.US,D,20101001,000000,23.9965,23.9965,23.8005,23.911,7208.3153618285,0
+FTC.US,D,20101004,000000,23.8831,23.8831,23.6701,23.7238,9792.2578162707,0
+FTC.US,D,20101005,000000,24.0165,24.2583,24.0165,24.2385,13008.12087874,0
+FTC.US,D,20101006,000000,24.1658,24.1946,23.9687,24.0543,6214.7231816405,0
+FTC.US,D,20101007,000000,24.1369,24.1369,23.9408,24.0364,8614.815920234,0
+FTC.US,D,20101008,000000,24.0543,24.2872,24.0065,24.2484,45217.988309482,0
+FTC.US,D,20101011,000000,24.2972,24.3449,24.2126,24.326,31225.31703986,0
+FTC.US,D,20101012,000000,24.2026,24.4326,24.0165,24.4326,25612.375168565,0
+FTC.US,D,20101013,000000,24.545,24.6754,24.5062,24.5889,10515.600960593,0
+FTC.US,D,20101014,000000,24.5252,24.6366,24.4027,24.4783,22412.586398192,0
+FTC.US,D,20101015,000000,24.4604,24.6366,24.4226,24.5987,7417.2811590773,0
+FTC.US,D,20101018,000000,24.5987,24.6366,24.5062,24.6366,7320.8354065009,0
+FTC.US,D,20101019,000000,24.2773,24.4505,24.1111,24.2026,5476.3103884776,0
+FTC.US,D,20101020,000000,24.4226,24.5889,24.4226,24.5799,911.2114331956,0
+FTC.US,D,20101021,000000,24.6466,24.772,24.4027,24.561,15492.603650838,0
+FTC.US,D,20101022,000000,24.561,24.7033,24.5062,24.7033,28441.450577472,0
+FTC.US,D,20101025,000000,24.8606,25.0417,24.8606,24.8606,19933.126842375,0
+FTC.US,D,20101026,000000,24.7471,24.9193,24.7471,24.8407,10751.692125754,0
+FTC.US,D,20101027,000000,24.7123,24.8018,24.552,24.8018,5092.5366646841,0
+FTC.US,D,20101028,000000,24.6754,24.8018,24.6067,24.7471,17001.577821355,0
+FTC.US,D,20101029,000000,24.776,24.9332,24.76,24.8944,14071.033443592,0
+FTC.US,D,20101101,000000,25.0487,25.0955,24.7919,24.8994,16078.310669087,0
+FTC.US,D,20101102,000000,25.1144,25.1891,25.0955,25.1612,145068.47688046,0
+FTC.US,D,20101103,000000,25.2079,25.2079,24.976,25.1612,19250.974071548,0
+FTC.US,D,20101104,000000,25.5822,25.7136,25.5255,25.7046,117125.32935797,0
+FTC.US,D,20101105,000000,25.7903,25.856,25.7046,25.8101,18577.863090025,0
+FTC.US,D,20101108,000000,25.7136,25.846,25.6947,25.8271,20058.707249376,0
+FTC.US,D,20101109,000000,25.846,25.8749,25.413,25.4498,81450.447337265,0
+FTC.US,D,20101110,000000,25.5255,25.7524,25.4797,25.7434,43988.304964134,0
+FTC.US,D,20101111,000000,25.6469,25.8002,25.5355,25.7624,18260.395821128,0
+FTC.US,D,20101112,000000,25.5822,25.609,25.2826,25.3672,13696.301509102,0
+FTC.US,D,20101115,000000,25.4319,25.5255,25.3205,25.3205,3615.7110783583,0
+FTC.US,D,20101116,000000,25.1612,25.2079,24.7471,24.8705,32782.514086666,0
+FTC.US,D,20101117,000000,24.8307,25.0338,24.8307,24.9671,44916.595332681,0
+FTC.US,D,20101118,000000,25.2826,25.5255,25.2826,25.404,42499.423658736,0
+FTC.US,D,20101119,000000,25.4219,25.5822,25.3284,25.5623,32210.872073999,0
+FTC.US,D,20101122,000000,25.4698,25.7136,25.4399,25.7046,18956.613597538,0
+FTC.US,D,20101123,000000,25.4319,25.4319,25.2438,25.3483,96854.642381574,0
+FTC.US,D,20101124,000000,25.6649,25.8937,25.5992,25.8937,26729.538469242,0
+FTC.US,D,20101126,000000,25.6847,25.7713,25.6847,25.7236,3695.0778955826,0
+FTC.US,D,20101129,000000,25.5822,25.6747,25.3483,25.6559,18113.717905751,0
+FTC.US,D,20101130,000000,25.3951,25.7136,25.3951,25.5723,17077.930708811,0
+FTC.US,D,20101201,000000,26.0441,26.1864,25.9973,26.1377,44176.173253006,0
+FTC.US,D,20101202,000000,26.1207,26.4751,26.1207,26.4651,126000.3478815,0
+FTC.US,D,20101203,000000,26.3835,26.6165,26.3835,26.6165,170228.76258383,0
+FTC.US,D,20101206,000000,26.5517,26.5975,26.4362,26.5776,16951.345658555,0
+FTC.US,D,20101207,000000,26.8862,26.8862,26.5596,26.5686,25029.682080082,0
+FTC.US,D,20101208,000000,26.6542,26.6542,26.4362,26.5596,16305.360044944,0
+FTC.US,D,20101209,000000,26.7189,26.7389,26.5876,26.6253,12799.155081491,0
+FTC.US,D,20101210,000000,26.6165,26.8036,26.5975,26.7836,88436.736539517,0
+FTC.US,D,20101213,000000,26.8234,26.8862,26.7,26.7,14053.954508239,0
+FTC.US,D,20101214,000000,26.6353,26.7836,26.6165,26.6165,18738.606010986,0
+FTC.US,D,20101215,000000,26.5776,26.7747,26.4939,26.5338,22160.420940936,0
+FTC.US,D,20101216,000000,26.5876,26.7667,26.5039,26.7667,17625.461283333,0
+FTC.US,D,20101217,000000,26.7747,26.8603,26.7488,26.8314,25958.977091886,0
+FTC.US,D,20101220,000000,26.8503,26.934,26.7189,26.8961,14137.339898488,0
+FTC.US,D,20101221,000000,26.905,26.9927,26.7936,26.9727,59682.841909427,0
+FTC.US,D,20101222,000000,27.0314,27.0314,26.8234,26.8961,30676.781822081,0
+FTC.US,D,20101223,000000,26.905,26.905,26.7667,26.8234,29474.223844645,0
+FTC.US,D,20101227,000000,26.71,26.8314,26.5975,26.8314,11818.62326363,0
+FTC.US,D,20101228,000000,26.905,26.905,26.6802,26.7567,11690.028926863,0
+FTC.US,D,20101229,000000,26.7926,26.8782,26.7747,26.8314,25700.783775093,0
+FTC.US,D,20101230,000000,26.7926,26.8493,26.7747,26.8125,24096.368495255,0
+FTC.US,D,20101231,000000,26.715,26.7617,26.685,26.7239,25952.949232351,0
+FTC.US,D,20110103,000000,26.9429,27.157,26.9429,27.0216,48671.951823624,0
+FTC.US,D,20110104,000000,27.0404,27.0404,26.6065,26.7567,243279.38765764,0
+FTC.US,D,20110105,000000,26.69,26.915,26.69,26.8862,27588.508453125,0
+FTC.US,D,20110106,000000,26.9827,26.9827,26.7747,26.8036,34707.410565169,0
+FTC.US,D,20110107,000000,26.905,26.905,26.6065,26.7667,15055.583834476,0
+FTC.US,D,20110110,000000,26.6542,26.925,26.6253,26.8862,67834.517288644,0
+FTC.US,D,20110111,000000,27.0404,27.0554,26.8703,26.9827,24410.821834385,0
+FTC.US,D,20110112,000000,27.139,27.2246,27.0753,27.1768,42115.649934943,0
+FTC.US,D,20110113,000000,27.157,27.3201,27.157,27.2067,97639.268764514,0
+FTC.US,D,20110114,000000,27.157,27.4157,27.157,27.4157,121003.25232615,0
+FTC.US,D,20110118,000000,27.4605,27.4884,27.357,27.4884,24292.273930176,0
+FTC.US,D,20110119,000000,27.4804,27.4804,26.9628,27.0116,27031.936089298,0
+FTC.US,D,20110120,000000,26.8703,26.8703,26.5338,26.7488,38695.844291505,0
+FTC.US,D,20110121,000000,26.9827,27.0314,26.69,26.7,30343.240261088,0
+FTC.US,D,20110124,000000,26.7747,26.915,26.7,26.905,15285.6471401,0
+FTC.US,D,20110125,000000,26.7836,26.8314,26.5517,26.8314,29659.078203749,0
+FTC.US,D,20110126,000000,26.9927,27.2724,26.925,27.2246,44103.838938574,0
+FTC.US,D,20110127,000000,27.2634,27.6188,27.148,27.3201,52436.350103871,0
+FTC.US,D,20110128,000000,27.3958,27.3958,26.6722,26.7189,56053.065825485,0
+FTC.US,D,20110131,000000,26.921,27.1001,26.8762,27.0733,38996.23262505,0
+FTC.US,D,20110201,000000,27.2824,27.5252,27.2445,27.4884,119745.43896963,0
+FTC.US,D,20110202,000000,27.4058,27.5421,27.357,27.3858,39677.38075262,0
+FTC.US,D,20110203,000000,27.4247,27.5799,27.3112,27.5501,16521.358344985,0
+FTC.US,D,20110204,000000,27.6675,27.9024,27.5999,27.9024,74671.114645751,0
+FTC.US,D,20110207,000000,27.995,28.1851,27.9771,28.0249,43413.6490217,0
+FTC.US,D,20110208,000000,28.0249,28.1573,27.987,28.1573,21853.000104598,0
+FTC.US,D,20110209,000000,28.1074,28.1751,27.9572,28.0896,73354.02733713,0
+FTC.US,D,20110210,000000,27.9393,28.3394,27.9393,28.3304,141748.13091937,0
+FTC.US,D,20110211,000000,28.3045,28.7028,28.2508,28.6739,322146.89718371,0
+FTC.US,D,20110214,000000,28.7126,28.8322,28.7126,28.8042,84306.648114085,0
+FTC.US,D,20110215,000000,28.7575,28.7575,28.5604,28.5872,17130.172158124,0
+FTC.US,D,20110216,000000,28.8232,28.9526,28.7126,28.8799,27762.311736413,0
+FTC.US,D,20110218,000000,28.8988,29.0183,28.8132,28.9356,29607.841397693,0
+FTC.US,D,20110222,000000,28.3394,28.6928,27.9671,28.005,48647.84038548,0
+FTC.US,D,20110223,000000,27.9671,28.0418,27.2724,27.6188,23848.221611022,0
+FTC.US,D,20110224,000000,27.6586,27.8746,27.3471,27.7522,22378.428527488,0
+FTC.US,D,20110225,000000,28.1074,28.2408,27.995,28.2408,23141.957402051,0
+FTC.US,D,20110228,000000,28.3912,28.3912,28.1006,28.2897,96230.758919596,0
+FTC.US,D,20110301,000000,28.4937,28.4937,27.78,27.78,48226.894861214,0
+FTC.US,D,20110302,000000,27.8169,28.0996,27.7522,27.9671,30249.808438279,0
+FTC.US,D,20110303,000000,28.3045,28.5694,28.2867,28.5604,21210.028420756,0
+FTC.US,D,20110304,000000,28.5514,28.5514,28.1951,28.3971,18033.346445271,0
+FTC.US,D,20110307,000000,28.5027,28.5027,27.79,27.9671,12671.565387978,0
+FTC.US,D,20110308,000000,27.9213,28.3494,27.8069,28.222,110082.78013337,0
+FTC.US,D,20110309,000000,27.9024,28.1074,27.8357,27.987,82828.817884503,0
+FTC.US,D,20110310,000000,27.6386,27.6386,27.3858,27.4058,42246.253558223,0
+FTC.US,D,20110311,000000,27.4705,27.7979,27.3201,27.7063,17569.201260998,0
+FTC.US,D,20110314,000000,27.5501,27.6486,27.2724,27.5342,61060.207813409,0
+FTC.US,D,20110315,000000,26.7488,27.4515,26.6542,27.2913,134724.66991664,0
+FTC.US,D,20110316,000000,27.2913,27.4346,26.7389,26.8603,37725.358906205,0
+FTC.US,D,20110317,000000,27.2445,27.4068,27.1211,27.2067,29928.322596358,0
+FTC.US,D,20110318,000000,27.5421,27.5421,27.1967,27.2246,15252.493912652,0
+FTC.US,D,20110321,000000,27.5999,27.8258,27.5999,27.7342,53858.924954373,0
+FTC.US,D,20110322,000000,27.7432,27.771,27.4884,27.5421,160277.7711331,0
+FTC.US,D,20110323,000000,27.4973,27.79,27.3201,27.7432,29191.919089707,0
+FTC.US,D,20110324,000000,27.9124,28.1573,27.7611,28.1174,40739.288674217,0
+FTC.US,D,20110325,000000,28.2508,28.3971,28.1573,28.2598,43297.110404003,0
+FTC.US,D,20110328,000000,28.3045,28.3494,28.0896,28.0896,38073.970116038,0
+FTC.US,D,20110329,000000,28.1074,28.3971,27.9483,28.3971,38456.739196575,0
+FTC.US,D,20110330,000000,28.5225,28.6639,28.5027,28.6449,7591.084442366,0
+FTC.US,D,20110331,000000,28.5862,28.6539,28.5495,28.6241,14673.819397194,0
+FTC.US,D,20110401,000000,28.7853,28.8988,28.6549,28.7475,39575.911783764,0
+FTC.US,D,20110404,000000,28.7853,28.8132,28.6639,28.7575,24348.533952513,0
+FTC.US,D,20110405,000000,28.6351,28.9914,28.6351,28.8322,32881.97376901,0
+FTC.US,D,20110406,000000,29.0183,29.0372,28.5972,28.7296,12565.073202841,0
+FTC.US,D,20110407,000000,28.8411,28.8411,28.5604,28.6549,11967.310465519,0
+FTC.US,D,20110408,000000,28.8411,28.8411,28.3872,28.5315,11552.392800789,0
+FTC.US,D,20110411,000000,28.5126,28.5604,28.204,28.2677,13471.261419757,0
+FTC.US,D,20110412,000000,28.0996,28.0996,27.8169,27.9483,83212.591608297,0
+FTC.US,D,20110413,000000,28.1851,28.222,27.9572,28.1473,11545.360297997,0
+FTC.US,D,20110414,000000,27.9313,28.204,27.9313,28.1751,17920.826400599,0
+FTC.US,D,20110415,000000,28.0896,28.4161,28.0896,28.3782,18038.369661551,0
+FTC.US,D,20110418,000000,27.9313,28.0418,27.6865,27.987,24728.289103281,0
+FTC.US,D,20110419,000000,28.0507,28.1951,27.9483,28.1951,10027.344338176,0
+FTC.US,D,20110420,000000,28.6251,28.8042,28.6072,28.8042,28706.676397057,0
+FTC.US,D,20110421,000000,28.9615,29.0272,28.9187,29.0272,25884.633490942,0
+FTC.US,D,20110425,000000,29.0183,29.0272,28.7754,28.9187,97669.408062194,0
+FTC.US,D,20110426,000000,28.9526,29.2223,28.9526,29.082,33913.742392926,0
+FTC.US,D,20110427,000000,29.1944,29.29,28.9187,29.2611,83832.456497251,0
+FTC.US,D,20110428,000000,29.1844,29.3,29.1188,29.1944,13702.329368638,0
+FTC.US,D,20110429,000000,29.2541,29.3597,29.2163,29.3129,12206.415560448,0
+FTC.US,D,20110502,000000,29.3935,29.4901,29.1188,29.1666,18187.05686344,0
+FTC.US,D,20110503,000000,29.0272,29.0272,28.6928,28.8322,17678.707375902,0
+FTC.US,D,20110504,000000,28.8322,28.8322,28.2767,28.4439,48045.054431878,0
+FTC.US,D,20110505,000000,28.2967,28.7575,28.2677,28.4539,41236.587085939,0
+FTC.US,D,20110506,000000,28.8799,28.8799,28.5126,28.6161,12558.04070005,0
+FTC.US,D,20110509,000000,28.6739,28.8889,28.6251,28.8699,9816.3692544147,0
+FTC.US,D,20110510,000000,28.9715,29.2044,28.9187,29.1666,10892.342181595,0
+FTC.US,D,20110511,000000,28.9715,29.0093,28.5604,28.6828,15098.783494483,0
+FTC.US,D,20110512,000000,28.6351,28.9814,28.4738,28.9257,36608.195605528,0
+FTC.US,D,20110513,000000,28.9356,29.0183,28.5972,28.6549,16647.943395242,0
+FTC.US,D,20110516,000000,28.4539,28.7754,28.3145,28.3782,21951.455143687,0
+FTC.US,D,20110517,000000,28.1951,28.231,28.0249,28.1851,33645.502643573,0
+FTC.US,D,20110518,000000,28.2967,28.7475,28.2967,28.7296,43771.302020836,0
+FTC.US,D,20110519,000000,28.7953,28.8322,28.5126,28.7206,20644.414267625,0
+FTC.US,D,20110520,000000,28.5972,28.6828,28.3782,28.5514,15810.070919734,0
+FTC.US,D,20110523,000000,28.1274,28.213,27.9671,28.1174,78742.933762334,0
+FTC.US,D,20110524,000000,28.204,28.3394,28.0149,28.0507,12248.6105772,0
+FTC.US,D,20110525,000000,27.9213,28.3782,27.9213,28.3145,46797.287507921,0
+FTC.US,D,20110526,000000,28.2867,28.5972,28.2408,28.5604,12337.019183729,0
+FTC.US,D,20110527,000000,28.6968,28.7903,28.6391,28.6968,22259.88062328,0
+FTC.US,D,20110531,000000,29.0233,29.0233,28.7256,28.8371,96478.905803829,0
+FTC.US,D,20110601,000000,28.86,28.9615,28.1951,28.1951,25367.2422141,0
+FTC.US,D,20110602,000000,28.231,28.4061,28.0418,28.213,44767.908130793,0
+FTC.US,D,20110603,000000,27.9483,28.1274,27.8169,27.8556,41628.397955781,0
+FTC.US,D,20110606,000000,27.9024,27.9024,27.4605,27.4705,15148.011014028,0
+FTC.US,D,20110607,000000,27.6596,27.7999,27.5182,27.5262,32821.69517365,0
+FTC.US,D,20110608,000000,27.4167,27.5262,27.2255,27.3022,47124.801209378,0
+FTC.US,D,20110609,000000,27.3391,27.6795,27.3391,27.5709,17924.844973623,0
+FTC.US,D,20110610,000000,27.4715,27.4715,27.0753,27.1031,39368.955273027,0
+FTC.US,D,20110613,000000,27.1768,27.2824,26.8234,26.925,42331.648234983,0
+FTC.US,D,20110614,000000,27.2345,27.5082,27.2345,27.4167,33440.555419348,0
+FTC.US,D,20110615,000000,27.2445,27.3301,26.8961,26.9529,12747.918275434,0
+FTC.US,D,20110616,000000,26.905,27.0216,26.5229,26.7826,9633.524181822,0
+FTC.US,D,20110617,000000,27.0942,27.0942,26.8125,26.8782,21494.342462205,0
+FTC.US,D,20110620,000000,26.7926,27.13,26.7926,27.0843,23670.39975471,0
+FTC.US,D,20110621,000000,27.2634,27.7073,27.2634,27.6885,15198.243176828,0
+FTC.US,D,20110622,000000,27.5431,27.7621,27.4993,27.4993,26657.204154809,0
+FTC.US,D,20110623,000000,27.0484,27.5621,27.0116,27.5521,19565.427410677,0
+FTC.US,D,20110624,000000,27.5709,27.5709,27.1967,27.2067,19612.645643709,0
+FTC.US,D,20110627,000000,27.2157,27.5182,27.0404,27.4435,20273.70090616,0
+FTC.US,D,20110628,000000,27.782,27.989,27.7621,27.989,10493.498808961,0
+FTC.US,D,20110629,000000,28.1493,28.2897,27.989,28.1881,31898.428021382,0
+FTC.US,D,20110630,000000,28.3016,28.5862,28.3016,28.5295,24771.48876329,0
+FTC.US,D,20110701,000000,28.6012,28.9864,28.4578,28.9864,34866.144199618,0
+FTC.US,D,20110705,000000,29.0133,29.087,28.9137,29.0233,30967.123723066,0
+FTC.US,D,20110706,000000,29.0322,29.058,28.846,29.0511,16377.694359376,0
+FTC.US,D,20110707,000000,29.3995,29.5318,29.3517,29.4572,9256.7829608205,0
+FTC.US,D,20110708,000000,28.9864,29.1237,28.9217,29.078,20553.996374585,0
+FTC.US,D,20110711,000000,28.9038,28.9296,28.5455,28.5822,17728.939538702,0
+FTC.US,D,20110712,000000,28.5544,28.6768,28.4191,28.4191,13706.347941662,0
+FTC.US,D,20110713,000000,28.6391,28.8371,28.4768,28.5355,27058.056813955,0
+FTC.US,D,20110714,000000,28.5724,28.7415,28.224,28.2707,24279.213567848,0
+FTC.US,D,20110715,000000,28.4001,28.4001,28.224,28.3623,33156.241377899,0
+FTC.US,D,20110718,000000,28.2538,28.3075,27.9691,28.1881,29104.515126435,0
+FTC.US,D,20110719,000000,28.5912,28.7705,28.5265,28.7166,7733.7437847185,0
+FTC.US,D,20110720,000000,28.7993,28.7993,28.4967,28.5544,19016.892192899,0
+FTC.US,D,20110721,000000,28.6768,28.9476,28.6768,28.8371,11483.072416125,0
+FTC.US,D,20110722,000000,28.8371,28.8939,28.7068,28.8272,12135.085889271,0
+FTC.US,D,20110725,000000,28.6391,28.8082,28.5912,28.6768,24486.170078585,0
+FTC.US,D,20110726,000000,28.5912,28.6012,28.438,28.5166,31241.391331955,0
+FTC.US,D,20110727,000000,28.428,28.428,27.782,27.8089,16967.419950651,0
+FTC.US,D,20110728,000000,27.8477,28.0169,27.6596,27.6795,85557.42896781,0
+FTC.US,D,20110729,000000,27.4167,27.782,27.2734,27.6208,38400.47917424,0
+FTC.US,D,20110801,000000,27.9413,27.9413,27.1579,27.4435,47407.105964315,0
+FTC.US,D,20110802,000000,27.2345,27.3112,26.4631,26.4631,40388.668177871,0
+FTC.US,D,20110803,000000,26.5129,26.689,25.9306,26.6433,310812.51196949,0
+FTC.US,D,20110804,000000,26.3048,26.3915,25.2209,25.2209,183836.6554864,0
+FTC.US,D,20110805,000000,25.5962,25.6807,24.538,25.2886,106609.72839737,0
+FTC.US,D,20110808,000000,24.329,24.7341,23.3775,23.4243,175777.40728673,0
+FTC.US,D,20110809,000000,23.7348,24.4057,23.0499,24.4057,124899.25887292,0
+FTC.US,D,20110810,000000,24.0563,24.3768,23.689,23.689,45495.26984814,0
+FTC.US,D,20110811,000000,23.8214,25.0805,23.7736,24.8944,37727.368192717,0
+FTC.US,D,20110812,000000,25.0895,25.3165,24.9133,25.1751,18869.209634266,0
+FTC.US,D,20110815,000000,25.4359,25.5583,25.1851,25.5493,32777.490870386,0
+FTC.US,D,20110816,000000,25.2588,25.5026,25.0457,25.2398,46126.18581291,0
+FTC.US,D,20110817,000000,25.2886,25.5215,24.8944,25.0705,34870.162772641,0
+FTC.US,D,20110818,000000,24.4356,24.4356,23.5207,23.7258,52732.719864392,0
+FTC.US,D,20110819,000000,23.5009,23.9318,23.2998,23.2998,22719.002591273,0
+FTC.US,D,20110822,000000,23.6711,23.7348,23.3576,23.3775,15374.055746629,0
+FTC.US,D,20110823,000000,23.5407,24.3679,23.463,24.3002,42142.775302855,0
+FTC.US,D,20110824,000000,24.3858,24.6794,24.2146,24.6595,27087.191468379,0
+FTC.US,D,20110825,000000,24.767,24.8357,24.1867,24.2415,29466.186698596,0
+FTC.US,D,20110826,000000,23.8751,24.8357,23.8114,24.8357,12051.700499024,0
+FTC.US,D,20110829,000000,25.1851,25.6529,25.1851,25.6529,18708.466713306,0
+FTC.US,D,20110830,000000,25.5493,25.9854,25.4846,25.8619,34707.410565169,0
+FTC.US,D,20110831,000000,26.1118,26.3088,25.8081,25.9874,28964.869713851,0
+FTC.US,D,20110901,000000,26.0898,26.0898,25.6718,25.7007,15901.493456031,0
+FTC.US,D,20110902,000000,25.1452,25.2288,24.8814,24.978,17741.99990103,0
+FTC.US,D,20110906,000000,24.2902,24.8944,24.2146,24.8844,26884.253530666,0
+FTC.US,D,20110907,000000,25.2209,25.614,25.2039,25.5862,18531.64950025,0
+FTC.US,D,20110908,000000,25.5583,25.7584,25.2398,25.2886,36768.938526489,0
+FTC.US,D,20110909,000000,24.98,25.1284,24.4713,24.6107,20049.665460071,0
+FTC.US,D,20110912,000000,24.2703,24.767,24.2235,24.767,21039.239067235,0
+FTC.US,D,20110913,000000,24.9133,25.2488,24.776,25.1651,6740.1516045306,0
+FTC.US,D,20110914,000000,25.2209,25.853,24.99,25.843,22093.109842784,0
+FTC.US,D,20110915,000000,25.9207,25.9495,25.5583,25.9107,17772.13919871,0
+FTC.US,D,20110916,000000,26.1545,26.1844,25.833,26.0231,14070.028800336,0
+FTC.US,D,20110919,000000,25.8072,26.0421,25.6429,26.0421,29335.583075316,0
+FTC.US,D,20110920,000000,25.8241,26.3048,25.8072,25.8241,35957.186775638,0
+FTC.US,D,20110921,000000,25.8161,25.833,24.9531,24.9531,13187.952021564,0
+FTC.US,D,20110922,000000,24.2146,24.3102,23.7447,24.1588,72163.525078765,0
+FTC.US,D,20110923,000000,23.9219,24.3768,23.9219,24.2802,31852.214431606,0
+FTC.US,D,20110926,000000,24.2235,24.7958,24.0852,24.7958,11501.155994734,0
+FTC.US,D,20110927,000000,25.4001,25.4936,25.1472,25.1472,8000.9788908156,0
+FTC.US,D,20110928,000000,25.1572,25.2119,24.6694,24.7958,8058.2435564078,0
+FTC.US,D,20110929,000000,25.0098,25.0098,23.9896,24.3479,152421.46087115,0
+FTC.US,D,20110930,000000,23.8781,24.1718,23.6641,23.6641,8785.6052737547,0
+FTC.US,D,20111003,000000,23.4342,23.698,22.8887,22.8887,32201.830284695,0
+FTC.US,D,20111004,000000,22.5991,23.5864,22.5045,23.5686,105931.59419957,0
+FTC.US,D,20111005,000000,23.5964,24.0085,23.5207,24.0085,14757.204787442,0
+FTC.US,D,20111006,000000,23.9707,24.5092,23.9318,24.5092,14746.153711626,0
+FTC.US,D,20111007,000000,24.556,24.6694,24.2603,24.4057,42538.60474572,0
+FTC.US,D,20111010,000000,24.7859,25.0895,24.7859,25.0705,15073.667413083,0
+FTC.US,D,20111011,000000,25.0098,25.1651,25.0098,25.0995,10347.825536841,0
+FTC.US,D,20111012,000000,25.2488,25.4359,25.2398,25.2398,28594.156352385,0
+FTC.US,D,20111013,000000,25.1472,25.3165,25.0288,25.2488,31453.371058972,0
+FTC.US,D,20111014,000000,25.5414,25.633,25.418,25.614,14061.991654287,0
+FTC.US,D,20111017,000000,25.5414,25.5583,25.2398,25.2786,21137.694106323,0
+FTC.US,D,20111018,000000,25.2588,25.7007,25.0098,25.633,25658.588758341,0
+FTC.US,D,20111019,000000,25.7206,25.7494,25.2786,25.3344,76778.856196847,0
+FTC.US,D,20111020,000000,25.3822,25.4936,25.0995,25.3822,13393.903889045,0
+FTC.US,D,20111021,000000,25.6807,25.9306,25.6807,25.9306,17029.707832524,0
+FTC.US,D,20111024,000000,26.0231,26.3148,26.0231,26.2322,53647.949870612,0
+FTC.US,D,20111025,000000,26.0132,26.1347,25.7306,25.7873,20630.349262041,0
+FTC.US,D,20111026,000000,26.0043,26.0043,25.5862,25.9306,15720.65766995,0
+FTC.US,D,20111027,000000,26.4014,26.7279,26.2591,26.5766,34146.819628318,0
+FTC.US,D,20111028,000000,26.5766,26.6243,26.483,26.6155,39669.343606573,0
+FTC.US,D,20111031,000000,26.4303,26.4303,26.1307,26.1307,71218.155774865,0
+FTC.US,D,20111101,000000,25.614,25.7973,25.4846,25.5315,66400.891362326,0
+FTC.US,D,20111102,000000,25.9007,25.9953,25.7106,25.8619,29598.799608389,0
+FTC.US,D,20111103,000000,25.9953,26.276,25.7683,26.276,19023.924695691,0
+FTC.US,D,20111104,000000,26.073,26.1774,25.8639,26.1018,25960.986378399,0
+FTC.US,D,20111107,000000,26.1347,26.2491,25.9007,26.2491,97890.429578515,0
+FTC.US,D,20111108,000000,26.3526,26.4631,26.051,26.4631,9159.3325649882,0
+FTC.US,D,20111109,000000,26.0043,26.0132,25.5215,25.5683,110231.46733526,0
+FTC.US,D,20111110,000000,25.833,25.8619,25.5862,25.7873,14288.036386888,0
+FTC.US,D,20111111,000000,26.0421,26.3048,26.0421,26.2671,9740.0163669584,0
+FTC.US,D,20111114,000000,26.1088,26.2123,25.9854,26.051,9175.4068570842,0
+FTC.US,D,20111115,000000,25.9854,26.3148,25.9306,26.2123,5836.977317383,0
+FTC.US,D,20111116,000000,25.9306,26.1844,25.7973,25.8908,70822.326332,0
+FTC.US,D,20111117,000000,25.7106,25.7206,25.2488,25.3543,14966.170584691,0
+FTC.US,D,20111118,000000,25.3911,25.4359,25.2786,25.3543,9125.174694284,0
+FTC.US,D,20111121,000000,24.9133,25.0188,24.6973,24.9531,32462.032888,0
+FTC.US,D,20111122,000000,24.7958,25.0607,24.76,24.9531,195572.89800303,0
+FTC.US,D,20111123,000000,24.6794,24.6973,24.4535,24.556,29926.313309846,0
+FTC.US,D,20111125,000000,24.5182,24.5749,24.4156,24.4156,13132.696642484,0
+FTC.US,D,20111128,000000,25.0457,25.1382,24.9034,25.0607,16865.950981795,0
+FTC.US,D,20111129,000000,25.0527,25.2488,25.0527,25.0995,24646.912999545,0
+FTC.US,D,20111130,000000,25.8181,25.9426,25.7316,25.9426,27144.456133971,0
+FTC.US,D,20111201,000000,25.9406,26.0898,25.8908,25.9754,12106.955878104,0
+FTC.US,D,20111202,000000,26.1447,26.1447,25.8818,25.8818,17434.579064692,0
+FTC.US,D,20111205,000000,26.1347,26.276,25.9664,25.9754,8280.2697159847,0
+FTC.US,D,20111206,000000,26.1307,26.1585,25.9973,26.0261,41136.122760339,0
+FTC.US,D,20111207,000000,25.8838,26.1118,25.7316,25.9973,27803.50210991,0
+FTC.US,D,20111208,000000,25.9227,25.9326,25.5593,25.5872,31905.460524174,0
+FTC.US,D,20111209,000000,25.7793,26.0361,25.7514,25.9774,19245.950855268,0
+FTC.US,D,20111212,000000,25.7584,25.7584,25.5315,25.6807,14048.931291959,0
+FTC.US,D,20111213,000000,25.8072,25.8908,25.3065,25.3822,33391.327899804,0
+FTC.US,D,20111214,000000,25.2975,25.3622,25.1094,25.1472,16375.685072865,0
+FTC.US,D,20111215,000000,25.3543,25.3822,25.2039,25.2039,61224.969307393,0
+FTC.US,D,20111216,000000,25.3334,25.5215,25.2388,25.2876,30239.762005719,0
+FTC.US,D,20111219,000000,25.3911,25.5026,25.0607,25.0705,74451.097772686,0
+FTC.US,D,20111220,000000,25.4846,25.8072,25.4459,25.7773,21917.297272983,0
+FTC.US,D,20111221,000000,25.835,25.835,25.5593,25.8081,39171.040551595,0
+FTC.US,D,20111222,000000,25.8081,25.9027,25.7793,25.8838,32496.190758705,0
+FTC.US,D,20111223,000000,25.9227,26.0928,25.9227,26.0928,18867.200347754,0
+FTC.US,D,20111227,000000,26.1307,26.2451,26.1307,26.1964,21491.328532437,0
+FTC.US,D,20111228,000000,26.1964,26.2531,25.8739,25.9227,56731.200023288,0
+FTC.US,D,20111229,000000,26.0162,26.1675,25.9973,26.1675,108394.9794633,0
+FTC.US,D,20111230,000000,26.1167,26.1535,25.9724,25.9724,26747.622047849,0
+FTC.US,D,20120103,000000,26.4492,26.4492,26.1307,26.1307,39006.27905761,0
+FTC.US,D,20120104,000000,26.1485,26.1675,26.1118,26.1585,3939.2062067915,0
+FTC.US,D,20120105,000000,26.0063,26.2999,25.9774,26.2999,21119.610527715,0
+FTC.US,D,20120106,000000,26.2064,26.2899,26.1874,26.2451,6441.7725574974,0
+FTC.US,D,20120109,000000,26.2262,26.2451,26.1675,26.2064,11818.62326363,0
+FTC.US,D,20120110,000000,26.488,26.488,26.3556,26.3955,12984.009440595,0
+FTC.US,D,20120111,000000,26.3288,26.4223,26.2899,26.3955,73482.621673898,0
+FTC.US,D,20120112,000000,26.3288,26.4681,26.3188,26.4392,19215.811557588,0
+FTC.US,D,20120113,000000,26.3476,26.3955,26.1774,26.3556,10564.828480138,0
+FTC.US,D,20120117,000000,26.6762,26.6762,26.4492,26.5368,385446.45481476,0
+FTC.US,D,20120118,000000,26.5079,26.7896,26.488,26.7617,72577.438100238,0
+FTC.US,D,20120119,000000,26.8284,26.921,26.7996,26.8931,117359.41123662,0
+FTC.US,D,20120120,000000,26.7617,26.8195,26.6582,26.715,36799.077824169,0
+FTC.US,D,20120123,000000,26.7239,26.8852,26.695,26.7617,22884.768728514,0
+FTC.US,D,20120124,000000,26.695,26.8195,26.695,26.7796,12461.594947473,0
+FTC.US,D,20120125,000000,26.6762,27.0833,26.6762,27.0833,14839.585534435,0
+FTC.US,D,20120126,000000,26.9997,26.9997,26.7896,26.8374,10227.26834612,0
+FTC.US,D,20120127,000000,26.7339,26.8663,26.705,26.7996,29156.756575747,0
+FTC.US,D,20120130,000000,26.6115,26.7339,26.4979,26.695,51664.78408326,0
+FTC.US,D,20120131,000000,26.8264,26.8742,26.6263,26.7508,30918.900846778,0
+FTC.US,D,20120201,000000,26.9797,27.1091,26.8762,27.0086,198310.55087565,0
+FTC.US,D,20120202,000000,27.0464,27.1001,26.9499,27.0086,43549.27586126,0
+FTC.US,D,20120203,000000,27.2435,27.357,27.2047,27.357,28976.925432923,0
+FTC.US,D,20120206,000000,27.3102,27.3191,27.2534,27.2824,61502.250846051,0
+FTC.US,D,20120207,000000,27.2534,27.4157,27.156,27.3769,29471.209914876,0
+FTC.US,D,20120208,000000,27.4157,27.4804,27.2903,27.4247,46438.629865527,0
+FTC.US,D,20120209,000000,27.4983,27.5521,27.3669,27.4983,62344.141894582,0
+FTC.US,D,20120210,000000,27.2903,27.357,27.2435,27.3291,12044.667996231,0
+FTC.US,D,20120213,000000,27.4884,27.5709,27.4058,27.5431,33625.409778453,0
+FTC.US,D,20120214,000000,27.5262,27.5709,27.4058,27.5709,15120.885646116,0
+FTC.US,D,20120215,000000,27.6108,27.6208,27.3291,27.3858,27704.042427566,0
+FTC.US,D,20120216,000000,27.3471,27.5621,27.3471,27.5431,25485.790118309,0
+FTC.US,D,20120217,000000,27.6795,27.6885,27.5809,27.6506,36399.22980828,0
+FTC.US,D,20120221,000000,27.7282,27.7282,27.4884,27.5431,24496.216511145,0
+FTC.US,D,20120222,000000,27.5621,27.6108,27.4884,27.5521,12386.246703272,0
+FTC.US,D,20120223,000000,27.5262,27.7083,27.5262,27.6885,9519.9994938936,0
+FTC.US,D,20120224,000000,27.7183,27.783,27.6795,27.7083,14283.013170608,0
+FTC.US,D,20120227,000000,27.5342,27.8298,27.5342,27.783,56651.833206064,0
+FTC.US,D,20120228,000000,27.7631,27.8009,27.6795,27.7452,32810.644097833,0
+FTC.US,D,20120229,000000,27.8109,27.8209,27.6018,27.6616,32090.314883278,0
+FTC.US,D,20120301,000000,27.6695,27.8298,27.6606,27.8009,28549.952049121,0
+FTC.US,D,20120302,000000,27.773,27.773,27.6208,27.6795,17215.566834884,0
+FTC.US,D,20120305,000000,27.6307,27.6795,27.5262,27.6506,22066.989118127,0
+FTC.US,D,20120306,000000,27.357,27.357,27.1758,27.2335,19795.490716302,0
+FTC.US,D,20120307,000000,27.3191,27.4983,27.3002,27.4983,22543.190021473,0
+FTC.US,D,20120308,000000,27.6406,27.7919,27.6307,27.7919,8622.853066282,0
+FTC.US,D,20120309,000000,27.8298,27.9423,27.8009,27.8676,41377.23714178,0
+FTC.US,D,20120312,000000,27.9164,27.9164,27.8497,27.8776,8318.4461597128,0
+FTC.US,D,20120313,000000,27.9711,28.1911,27.9423,28.1911,12197.373771145,0
+FTC.US,D,20120314,000000,28.2657,28.3205,28.1035,28.1613,32339.466410768,0
+FTC.US,D,20120315,000000,28.2011,28.2837,28.1523,28.2657,15693.532302038,0
+FTC.US,D,20120316,000000,28.3464,28.3464,28.2737,28.2937,8100.43857316,0
+FTC.US,D,20120319,000000,28.2368,28.432,28.2368,28.3752,8358.631889953,0
+FTC.US,D,20120320,000000,28.2657,28.2937,28.219,28.2937,8367.673679257,0
+FTC.US,D,20120321,000000,28.2568,28.3564,28.2468,28.3115,14080.075232896,0
+FTC.US,D,20120322,000000,28.0846,28.1523,28.01,28.1324,21680.201464566,0
+FTC.US,D,20120323,000000,28.1523,28.1911,27.9253,28.1811,25085.942102419,0
+FTC.US,D,20120326,000000,28.3663,28.5862,28.3663,28.5862,104632.59046956,0
+FTC.US,D,20120327,000000,28.5862,28.6539,28.5495,28.5495,64728.160341079,0
+FTC.US,D,20120328,000000,28.5495,28.5495,28.21,28.3275,45574.636665363,0
+FTC.US,D,20120329,000000,28.219,28.3663,28.1234,28.3663,22361.349592136,0
+FTC.US,D,20120330,000000,28.436,28.5445,28.4171,28.4758,17443.620853997,0
+FTC.US,D,20120402,000000,28.4031,28.7475,28.4031,28.7376,24940.268830298,0
+FTC.US,D,20120403,000000,28.6828,28.7116,28.5007,28.644,34015.211361782,0
+FTC.US,D,20120404,000000,28.5295,28.5295,28.3275,28.4031,17632.493786126,0
+FTC.US,D,20120405,000000,28.3752,28.5205,28.3752,28.4718,25171.336779179,0
+FTC.US,D,20120409,000000,28.1423,28.2468,28.0747,28.1613,20210.408381032,0
+FTC.US,D,20120410,000000,28.1423,28.1523,27.4983,27.5342,56428.802403231,0
+FTC.US,D,20120411,000000,27.8199,27.9512,27.8199,27.8586,19135.440097107,0
+FTC.US,D,20120412,000000,27.9164,28.3464,27.9164,28.3275,11685.005710583,0
+FTC.US,D,20120413,000000,28.3205,28.3205,28.1234,28.1324,44764.894201025,0
+FTC.US,D,20120416,000000,28.3016,28.3016,27.9711,28.0358,8908.1717509872,0
+FTC.US,D,20120417,000000,28.2737,28.5395,28.2468,28.5007,14109.209887319,0
+FTC.US,D,20120418,000000,28.4031,28.5205,28.3364,28.432,26333.709026376,0
+FTC.US,D,20120419,000000,28.4221,28.5962,28.1035,28.2657,20992.020834203,0
+FTC.US,D,20120420,000000,28.3464,28.4818,28.3115,28.3364,16498.251550097,0
+FTC.US,D,20120423,000000,28.0747,28.0747,27.8099,27.991,20793.101469514,0
+FTC.US,D,20120424,000000,27.991,28.0747,27.8009,27.9164,37585.71349362,0
+FTC.US,D,20120425,000000,28.1711,28.432,28.1711,28.4031,17049.800697644,0
+FTC.US,D,20120426,000000,28.432,28.7206,28.4131,28.6928,17890.687102919,0
+FTC.US,D,20120427,000000,28.7754,28.9456,28.6928,28.8998,12080.835153448,0
+FTC.US,D,20120430,000000,28.848,28.848,28.5813,28.6489,9119.146834748,0
+FTC.US,D,20120501,000000,28.644,29.0113,28.644,28.8332,20452.527405729,0
+FTC.US,D,20120502,000000,28.6539,28.9098,28.644,28.8799,13920.336955191,0
+FTC.US,D,20120503,000000,28.861,28.9267,28.6052,28.6151,139484.66966359,0
+FTC.US,D,20120504,000000,28.5007,28.5106,28.0358,28.0946,27052.028954419,0
+FTC.US,D,20120507,000000,27.9353,28.1234,27.9353,28.0557,20789.08289649,0
+FTC.US,D,20120508,000000,27.8586,27.8676,27.3471,27.8199,19106.305442684,0
+FTC.US,D,20120509,000000,27.5182,27.7919,27.4525,27.6506,25218.555012211,0
+FTC.US,D,20120510,000000,27.8298,27.8776,27.5909,27.5909,25399.390798292,0
+FTC.US,D,20120511,000000,27.7532,27.7919,27.6108,27.6108,25432.54402574,0
+FTC.US,D,20120514,000000,27.3669,27.4346,27.2047,27.2047,20618.29354297,0
+FTC.US,D,20120515,000000,27.2335,27.4346,27.0833,27.1191,24321.4085846,0
+FTC.US,D,20120516,000000,27.2236,27.3191,26.9409,26.9409,15498.631510373,0
+FTC.US,D,20120517,000000,26.9499,26.9499,26.2621,26.2711,27822.590331773,0
+FTC.US,D,20120518,000000,26.3288,26.3855,25.9594,25.9774,84832.076536975,0
+FTC.US,D,20120521,000000,26.0261,26.6762,25.9874,26.6762,23130.906326235,0
+FTC.US,D,20120522,000000,26.7527,26.9797,26.6383,26.715,24523.341879057,0
+FTC.US,D,20120523,000000,26.5278,26.9021,26.3476,26.8852,32489.158255912,0
+FTC.US,D,20120524,000000,26.9499,26.9697,26.6483,26.8663,15283.637853589,0
+FTC.US,D,20120525,000000,26.9021,26.9598,26.7796,26.8463,11595.592460798,0
+FTC.US,D,20120529,000000,27.1658,27.2137,26.9897,27.2047,18243.316885776,0
+FTC.US,D,20120530,000000,26.9997,26.9997,26.695,26.7796,30613.489296953,0
+FTC.US,D,20120531,000000,26.7419,26.7419,26.3915,26.5786,7640.3119619102,0
+FTC.US,D,20120601,000000,26.0361,26.1485,25.624,25.6827,29414.94989254,0
+FTC.US,D,20120604,000000,25.7017,25.7793,25.3622,25.6529,145138.80190838,0
+FTC.US,D,20120605,000000,25.5723,25.9465,25.5444,25.9465,17796.250636854,0
+FTC.US,D,20120606,000000,26.3526,26.5039,26.2959,26.5039,16119.501042584,0
+FTC.US,D,20120607,000000,26.8742,26.8911,26.5438,26.5438,36996.992545602,0
+FTC.US,D,20120608,000000,26.4751,26.692,26.3715,26.6822,10313.667666137,0
+FTC.US,D,20120611,000000,26.931,26.931,26.2999,26.2999,181946.92152185,0
+FTC.US,D,20120612,000000,26.2999,26.685,26.2999,26.6213,28325.916603032,0
+FTC.US,D,20120613,000000,26.5816,26.6682,26.1964,26.2711,74341.591657782,0
+FTC.US,D,20120614,000000,26.2621,26.5915,26.2621,26.4781,16160.69141608,0
+FTC.US,D,20120615,000000,26.5885,26.9001,26.5885,26.9001,26465.317292913,0
+FTC.US,D,20120618,000000,26.7527,27.1191,26.705,27.1001,19454.916652517,0
+FTC.US,D,20120619,000000,27.2534,27.4884,27.2534,27.4058,23888.407341262,0
+FTC.US,D,20120620,000000,27.4346,27.4346,27.129,27.2903,13265.309552276,0
+FTC.US,D,20120621,000000,27.2624,27.3191,26.5885,26.5985,12331.995967449,0
+FTC.US,D,20120622,000000,26.6263,26.7597,26.5517,26.7597,125230.79114741,0
+FTC.US,D,20120625,000000,26.4183,26.4183,26.1725,26.2581,19419.754138557,0
+FTC.US,D,20120626,000000,26.3148,26.4562,26.1914,26.4014,18748.652443546,0
+FTC.US,D,20120627,000000,26.4462,26.5517,26.3427,26.4362,28339.981608615,0
+FTC.US,D,20120628,000000,26.2959,26.2959,25.9724,26.276,18524.616997457,0
+FTC.US,D,20120629,000000,26.7866,27.0524,25.609,27.0524,70529.975144502,0
+FTC.US,D,20120702,000000,27.0624,27.2525,26.8832,27.0902,29810.779335406,0
+FTC.US,D,20120703,000000,27.1091,27.3381,27.0902,27.2714,14598.471152994,0
+FTC.US,D,20120705,000000,27.2425,27.4894,27.1748,27.3858,20768.99003137,0
+FTC.US,D,20120706,000000,27.0813,27.0813,26.7866,26.7866,14126.288822672,0
+FTC.US,D,20120709,000000,26.91,26.91,26.7219,26.8264,10938.555771371,0
+FTC.US,D,20120710,000000,26.929,26.9777,26.4939,26.5985,25900.707783039,0
+FTC.US,D,20120711,000000,26.5985,26.5985,26.3328,26.4562,12691.658253098,0
+FTC.US,D,20120712,000000,26.2671,26.5239,26.1824,26.4651,34977.659601034,0
+FTC.US,D,20120713,000000,26.5517,26.8543,26.5517,26.7966,5402.9714307893,0
+FTC.US,D,20120716,000000,26.7419,26.8443,26.702,26.702,9801.2996055747,0
+FTC.US,D,20120717,000000,26.8066,26.9678,26.6085,26.91,14959.138081899,0
+FTC.US,D,20120718,000000,26.9977,27.128,26.9977,27.0902,7050.5863706358,0
+FTC.US,D,20120719,000000,27.145,27.2137,27.0713,27.128,20313.8866364,0
+FTC.US,D,20120720,000000,27.0076,27.0275,26.8543,26.919,15595.07726295,0
+FTC.US,D,20120723,000000,26.5039,26.6363,26.3427,26.6363,16402.810440777,0
+FTC.US,D,20120724,000000,26.6085,26.6184,26.2581,26.3148,10115.752944704,0
+FTC.US,D,20120725,000000,26.4183,26.4651,26.3048,26.4104,5526.5425512778,0
+FTC.US,D,20120726,000000,26.7419,26.91,26.6822,26.8443,39192.138059971,0
+FTC.US,D,20120727,000000,27.0374,27.4435,27.0374,27.3191,13132.696642484,0
+FTC.US,D,20120730,000000,27.3291,27.4058,27.2624,27.3002,26376.908686384,0
+FTC.US,D,20120731,000000,27.2226,27.2325,27.0713,27.1091,17966.035347119,0
+FTC.US,D,20120801,000000,27.1648,27.1947,26.8443,26.929,8144.6428764241,0
+FTC.US,D,20120802,000000,26.8165,26.919,26.6453,26.8443,20332.974858264,0
+FTC.US,D,20120803,000000,27.0524,27.357,27.0524,27.2903,35861.745666318,0
+FTC.US,D,20120806,000000,27.4157,27.4157,27.2814,27.2814,38071.960829527,0
+FTC.US,D,20120807,000000,27.3471,27.5192,27.3471,27.4435,36062.674317519,0
+FTC.US,D,20120808,000000,27.2814,27.4435,27.2814,27.4157,11696.056786398,0
+FTC.US,D,20120809,000000,27.4157,27.4157,27.3381,27.3381,19013.878263131,0
+FTC.US,D,20120810,000000,27.2137,27.3291,27.1848,27.3291,13916.318382167,0
+FTC.US,D,20120813,000000,27.2425,27.3291,27.1648,27.3002,16802.658456666,0
+FTC.US,D,20120814,000000,27.4715,27.4715,27.3291,27.357,8006.0021070956,0
+FTC.US,D,20120815,000000,27.3659,27.4615,27.3291,27.4346,5994.7063085757,0
+FTC.US,D,20120816,000000,27.4435,27.6895,27.3958,27.6516,10341.797677304,0
+FTC.US,D,20120817,000000,27.6616,27.7552,27.6416,27.7552,12059.737645071,0
+FTC.US,D,20120820,000000,27.6317,27.6805,27.5092,27.5819,19926.094339582,0
+FTC.US,D,20120821,000000,27.6805,27.6993,27.4715,27.5192,10968.695069051,0
+FTC.US,D,20120822,000000,27.4993,27.6516,27.4346,27.5919,19357.466256685,0
+FTC.US,D,20120823,000000,27.5092,27.5092,27.2903,27.3381,22750.14653221,0
+FTC.US,D,20120824,000000,27.3381,27.5919,27.3381,27.5431,151949.27854083,0
+FTC.US,D,20120827,000000,27.5521,27.6018,27.4993,27.5342,29345.629507876,0
+FTC.US,D,20120828,000000,27.4058,27.5719,27.4058,27.5521,37531.462757796,0
+FTC.US,D,20120829,000000,27.5342,27.6317,27.4894,27.6018,8541.4769625457,0
+FTC.US,D,20120830,000000,27.4525,27.4894,27.3659,27.4157,41656.527966948,0
+FTC.US,D,20120831,000000,27.5192,27.5819,27.3659,27.5621,6986.2892022516,0
+FTC.US,D,20120904,000000,27.5342,27.6218,27.3659,27.5621,11201.772304444,0
+FTC.US,D,20120905,000000,27.6018,27.6018,27.4993,27.5521,10840.100732283,0
+FTC.US,D,20120906,000000,27.6616,28.0388,27.6616,28.012,16813.709532483,0
+FTC.US,D,20120907,000000,28.0776,28.0976,28.0299,28.0388,7387.1418613972,0
+FTC.US,D,20120910,000000,28.012,28.0776,27.8994,27.8994,15017.407390747,0
+FTC.US,D,20120911,000000,27.9084,27.993,27.9084,27.9363,13559.670026285,0
+FTC.US,D,20120912,000000,28.012,28.0388,27.9273,27.9731,17098.023573931,0
+FTC.US,D,20120913,000000,27.983,28.426,27.9632,28.3045,25284.861467108,0
+FTC.US,D,20120914,000000,28.3792,28.5255,28.3304,28.3792,24167.698166432,0
+FTC.US,D,20120917,000000,28.3404,28.3404,28.2408,28.3235,7171.1435613563,0
+FTC.US,D,20120918,000000,28.2867,28.3235,28.213,28.2677,4505.8250031778,0
+FTC.US,D,20120919,000000,28.3145,28.4658,28.2677,28.426,14185.562774776,0
+FTC.US,D,20120920,000000,28.203,28.3603,28.203,28.3603,10575.879555954,0
+FTC.US,D,20120921,000000,28.4658,28.5345,28.3991,28.4081,22836.545852227,0
+FTC.US,D,20120924,000000,28.3145,28.4081,28.2767,28.3603,11649.843196622,0
+FTC.US,D,20120925,000000,28.4081,28.4459,28.0687,28.0687,65102.892275569,0
+FTC.US,D,20120926,000000,28.0976,28.1553,27.8994,27.9273,23625.19080819,0
+FTC.US,D,20120927,000000,28.012,28.2598,27.9731,28.1941,37920.25969787,0
+FTC.US,D,20120928,000000,28.01,28.211,28,28.1623,12545.984980978,0
+FTC.US,D,20121001,000000,28.2408,28.3892,28.1643,28.203,10445.275932673,0
+FTC.US,D,20121002,000000,28.3145,28.3304,28.1453,28.231,13890.197657511,0
+FTC.US,D,20121003,000000,28.3045,28.4658,28.2767,28.4658,12170.248403232,0
+FTC.US,D,20121004,000000,28.5445,28.7078,28.5255,28.6201,100077.53794684,0
+FTC.US,D,20121005,000000,28.7166,28.8381,28.6002,28.6002,22249.83419072,0
+FTC.US,D,20121008,000000,28.5544,28.5714,28.436,28.5057,15273.591421028,0
+FTC.US,D,20121009,000000,28.4558,28.4558,28.0976,28.0976,8200.9028987604,0
+FTC.US,D,20121010,000000,28.0587,28.1354,27.9084,27.9273,11697.061429654,0
+FTC.US,D,20121011,000000,28.1643,28.222,27.993,28.012,7482.5829707175,0
+FTC.US,D,20121012,000000,28.0299,28.0776,27.8796,27.8994,6148.4167267443,0
+FTC.US,D,20121015,000000,27.9453,28.1741,27.8407,28.1741,12359.121335361,0
+FTC.US,D,20121016,000000,28.2508,28.4758,28.2508,28.4558,13407.968894629,0
+FTC.US,D,20121017,000000,28.5255,28.6291,28.5255,28.5813,4962.9376846596,0
+FTC.US,D,20121018,000000,28.5057,28.6878,28.4658,28.4858,6393.5496812092,0
+FTC.US,D,20121019,000000,28.4758,28.4758,28.0388,28.0976,16746.39843433,0
+FTC.US,D,20121022,000000,28.0487,28.1154,27.8407,28.0219,17584.270909838,0
+FTC.US,D,20121023,000000,27.7292,27.8109,27.5521,27.7552,9729.9699343984,0
+FTC.US,D,20121024,000000,27.8407,27.8407,27.6317,27.6317,29389.83381114,0
+FTC.US,D,20121025,000000,27.8109,27.8407,27.5092,27.6317,15642.295495982,0
+FTC.US,D,20121026,000000,27.6317,27.775,27.5621,27.775,7918.5981438233,0
+FTC.US,D,20121031,000000,27.8029,27.8407,27.6317,27.785,17755.060263358,0
+FTC.US,D,20121101,000000,27.8029,28.1254,27.785,28.1065,31426.24569106,0
+FTC.US,D,20121102,000000,28.213,28.213,27.7939,27.7939,10273.481935897,0
+FTC.US,D,20121105,000000,27.7093,27.9542,27.6993,27.9542,8332.5111652969,0
+FTC.US,D,20121106,000000,27.9363,28.1941,27.9363,28.0776,5253.2795856447,0
+FTC.US,D,20121107,000000,27.8796,27.8796,27.4894,27.6895,15449.403990829,0
+FTC.US,D,20121108,000000,27.5719,27.6895,27.2714,27.2714,9629.505608798,0
+FTC.US,D,20121109,000000,27.2425,27.4894,27.1748,27.3659,15170.11316566,0
+FTC.US,D,20121112,000000,27.3759,27.4615,27.2814,27.3381,9831.4389032548,0
+FTC.US,D,20121113,000000,27.2226,27.5819,27.2226,27.3659,22548.213237753,0
+FTC.US,D,20121114,000000,27.3858,27.4058,26.9578,26.9578,241583.54984151,0
+FTC.US,D,20121115,000000,26.9578,27.0374,26.7508,26.9001,43337.296134243,0
+FTC.US,D,20121116,000000,26.9479,27.1648,26.8443,27.128,30996.258377491,0
+FTC.US,D,20121119,000000,27.3858,27.6516,27.3858,27.6516,17031.717119035,0
+FTC.US,D,20121120,000000,27.6993,27.7292,27.5262,27.6416,8764.5077653786,0
+FTC.US,D,20121121,000000,27.775,27.7939,27.6993,27.775,11775.423603623,0
+FTC.US,D,20121123,000000,27.8895,28.0976,27.8895,28.0976,6943.0895422434,0
+FTC.US,D,20121126,000000,27.983,28.0299,27.8895,27.993,9458.7162552773,0
+FTC.US,D,20121127,000000,27.9363,28.0219,27.8209,27.8696,8437.9987071773,0
+FTC.US,D,20121128,000000,27.7552,28.0776,27.6218,28.0776,11581.527455214,0
+FTC.US,D,20121129,000000,28.1941,28.2508,28.1254,28.203,14217.711358968,0
+FTC.US,D,20121130,000000,28.1433,28.211,28.0956,28.1821,14967.175227947,0
+FTC.US,D,20121203,000000,28.3045,28.3045,27.993,27.993,5995.7109518317,0
+FTC.US,D,20121204,000000,28.1254,28.1254,27.9183,28.0487,23554.865780269,0
+FTC.US,D,20121205,000000,28.0587,28.1254,27.8109,28.0299,21274.32558914,0
+FTC.US,D,20121206,000000,28.002,28.1553,28.002,28.1065,7783.9759475187,0
+FTC.US,D,20121207,000000,28.2677,28.2677,28.1254,28.231,22621.552195441,0
+FTC.US,D,20121210,000000,28.1741,28.2677,28.1741,28.222,7541.8569228218,0
+FTC.US,D,20121211,000000,28.3404,28.5156,28.3304,28.3892,15896.470239751,0
+FTC.US,D,20121212,000000,28.4858,28.6102,28.3892,28.3892,8287.3022187767,0
+FTC.US,D,20121213,000000,28.3892,28.4459,28.1065,28.1941,16277.230033776,0
+FTC.US,D,20121214,000000,28.1741,28.2598,28.1154,28.1453,11516.225643574,0
+FTC.US,D,20121217,000000,28.1941,28.4758,28.1841,28.4758,9530.0459264536,0
+FTC.US,D,20121218,000000,28.5156,28.857,28.4758,28.8192,15382.092892677,0
+FTC.US,D,20121219,000000,28.857,28.8759,28.6978,28.6978,24808.660563762,0
+FTC.US,D,20121220,000000,28.6489,28.848,28.6102,28.848,8698.2013104823,0
+FTC.US,D,20121221,000000,28.222,28.426,28.1065,28.3603,23371.01606442,0
+FTC.US,D,20121224,000000,28.3235,28.3404,28.2677,28.3145,4212.4691724246,0
+FTC.US,D,20121226,000000,28.3404,28.3404,28.0388,28.0487,21247.200221227,0
+FTC.US,D,20121227,000000,28.0587,28.1254,27.765,28.0976,27744.228157806,0
+FTC.US,D,20121228,000000,27.9632,28.0388,27.8109,27.8407,26925.443904163,0
+FTC.US,D,20121231,000000,27.7452,28.3404,27.7452,28.3404,34385.924723248,0
+FTC.US,D,20130102,000000,28.7425,28.9894,28.7256,28.9794,61280.224686474,0
+FTC.US,D,20130103,000000,28.9894,29.1009,28.9326,28.9326,15687.504442502,0
+FTC.US,D,20130104,000000,28.9596,29.1089,28.9596,29.1009,13690.273649566,0
+FTC.US,D,20130107,000000,29.0352,29.081,28.8959,29.0352,20319.914495937,0
+FTC.US,D,20130108,000000,28.9894,29.0252,28.8003,28.9596,28295.777305352,0
+FTC.US,D,20130109,000000,29.1576,29.1756,29.0541,29.0541,7435.3647376853,0
+FTC.US,D,20130110,000000,29.2134,29.3487,29.0909,29.2521,12360.125978617,0
+FTC.US,D,20130111,000000,29.282,29.282,29.1277,29.2134,7492.6294032776,0
+FTC.US,D,20130114,000000,29.2521,29.2721,29.1277,29.1676,3742.2961286148,0
+FTC.US,D,20130115,000000,29.1188,29.292,29.1188,29.282,61078.291392017,0
+FTC.US,D,20130116,000000,29.2521,29.2721,29.1576,29.2521,9259.7968905885,0
+FTC.US,D,20130117,000000,29.4064,29.6165,29.3965,29.5886,35631.682360692,0
+FTC.US,D,20130118,000000,29.6434,29.6434,29.4642,29.6434,11968.315108775,0
+FTC.US,D,20130122,000000,29.6165,29.7668,29.5388,29.7568,14974.207730739,0
+FTC.US,D,20130123,000000,29.7568,29.8126,29.6792,29.7758,21996.664090207,0
+FTC.US,D,20130124,000000,29.925,30.2037,29.9171,30.0525,25014.612431242,0
+FTC.US,D,20130125,000000,30.1162,30.3361,30.1162,30.2983,18216.191517864,0
+FTC.US,D,20130128,000000,30.3361,30.363,30.135,30.155,11762.363241295,0
+FTC.US,D,20130129,000000,30.155,30.3163,30.0336,30.2814,29847.951135878,0
+FTC.US,D,20130130,000000,30.3262,30.3361,30.0624,30.0624,11835.702198983,0
+FTC.US,D,20130131,000000,30.1002,30.136,29.936,30.0913,8253.1443480726,0
+FTC.US,D,20130201,000000,30.2227,30.4207,30.2227,30.372,10075.567214463,0
+FTC.US,D,20130204,000000,30.2416,30.2983,30.0236,30.0236,25872.57777187,0
+FTC.US,D,20130205,000000,30.2137,30.4207,30.1649,30.372,12861.442963363,0
+FTC.US,D,20130206,000000,30.372,30.4606,30.2814,30.4606,32309.327113088,0
+FTC.US,D,20130207,000000,30.4407,30.4407,30.0993,30.3361,14191.590634312,0
+FTC.US,D,20130208,000000,30.3361,30.5352,30.3361,30.5352,26373.894756616,0
+FTC.US,D,20130211,000000,30.5163,30.5163,30.4008,30.4884,8574.6301899938,0
+FTC.US,D,20130212,000000,30.5451,30.7054,30.5253,30.6198,17496.866946565,0
+FTC.US,D,20130213,000000,30.7512,30.7911,30.6198,30.7054,26649.167008762,0
+FTC.US,D,20130214,000000,30.6587,30.8578,30.6587,30.8009,20005.461156807,0
+FTC.US,D,20130215,000000,30.7911,30.9165,30.7124,30.8009,16452.037960321,0
+FTC.US,D,20130219,000000,30.8578,30.9842,30.8578,30.9842,15020.421320516,0
+FTC.US,D,20130220,000000,30.9453,30.9453,30.3083,30.3083,18460.319829073,0
+FTC.US,D,20130221,000000,30.135,30.2416,29.9947,30.1749,8815.7445714348,0
+FTC.US,D,20130222,000000,30.2326,30.354,30.2137,30.354,82678.121396103,0
+FTC.US,D,20130225,000000,30.4984,30.6397,29.8792,29.8792,20569.066023425,0
+FTC.US,D,20130226,000000,29.8613,30.1162,29.7568,30.1162,16207.909649112,0
+FTC.US,D,20130227,000000,30.0803,30.7412,30.0803,30.7412,7738.7670009985,0
+FTC.US,D,20130228,000000,30.6358,30.8836,30.6358,30.6835,17877.626740591,0
+FTC.US,D,20130301,000000,30.6208,30.8408,30.3371,30.7721,35130.365375947,0
+FTC.US,D,20130304,000000,30.7911,31.0189,30.7224,31.0189,75454.736385434,0
+FTC.US,D,20130305,000000,31.229,31.438,31.1812,31.3903,37724.354262949,0
+FTC.US,D,20130306,000000,31.4758,31.5774,31.3434,31.4002,16473.135468697,0
+FTC.US,D,20130307,000000,31.43,31.4758,31.3903,31.457,10885.309678803,0
+FTC.US,D,20130308,000000,31.7137,31.7137,31.4947,31.6948,26058.436774231,0
+FTC.US,D,20130311,000000,31.6033,31.7605,31.6033,31.7307,87112.616728104,0
+FTC.US,D,20130312,000000,31.6828,31.7705,31.5744,31.6828,13161.831296908,0
+FTC.US,D,20130313,000000,31.7118,31.9118,31.6331,31.8372,106155.62964566,0
+FTC.US,D,20130314,000000,31.9118,31.9955,31.8929,31.9765,18637.13704213,0
+FTC.US,D,20130315,000000,31.8491,31.9606,31.8014,31.8859,9572.2409432058,0
+FTC.US,D,20130318,000000,31.5744,31.8172,31.5187,31.6928,82626.884590046,0
+FTC.US,D,20130319,000000,31.7237,31.8202,31.3713,31.4947,14636.647596721,0
+FTC.US,D,20130320,000000,31.7635,31.9606,31.7237,31.9248,14736.107279066,0
+FTC.US,D,20130321,000000,31.7914,31.8302,31.4201,31.5107,57948.827649565,0
+FTC.US,D,20130322,000000,31.5864,31.666,31.5396,31.5674,79731.502726243,0
+FTC.US,D,20130325,000000,31.7337,31.8302,31.448,31.5197,12984.009440595,0
+FTC.US,D,20130326,000000,31.7137,31.8014,31.666,31.7914,34881.213848458,0
+FTC.US,D,20130327,000000,31.5864,31.7914,31.5674,31.7914,5112.6295298042,0
+FTC.US,D,20130328,000000,31.7535,31.9606,31.7535,31.9606,11390.645236573,0
+FTC.US,D,20130401,000000,32.0074,32.0074,31.5963,31.666,37060.28507073,0
+FTC.US,D,20130402,000000,31.8591,31.877,31.6162,31.6461,30468.820668088,0
+FTC.US,D,20130403,000000,31.6361,31.666,31.0876,31.1523,17189.446110228,0
+FTC.US,D,20130404,000000,31.219,31.3614,31.1713,31.3046,12844.364028011,0
+FTC.US,D,20130405,000000,30.8209,31.21,30.7432,31.21,34939.483157306,0
+FTC.US,D,20130408,000000,31.229,31.457,31.1235,31.457,5432.1060852134,0
+FTC.US,D,20130409,000000,31.5197,31.6261,31.4201,31.5584,8026.0949722157,0
+FTC.US,D,20130410,000000,31.6948,31.9695,31.5584,31.9695,14831.548388387,0
+FTC.US,D,20130411,000000,31.9984,32.2155,31.9984,32.1229,10313.667666137,0
+FTC.US,D,20130412,000000,32.0263,32.1229,31.8959,32.0263,7395.1790074452,0
+FTC.US,D,20130415,000000,31.9318,31.9417,31.1424,31.229,8676.0991588502,0
+FTC.US,D,20130416,000000,31.438,31.7137,31.3524,31.6858,13034.241603395,0
+FTC.US,D,20130417,000000,31.3246,31.4947,31.0489,31.2689,14460.835026921,0
+FTC.US,D,20130418,000000,31.2777,31.2777,30.9185,31.0289,25031.691366595,0
+FTC.US,D,20130419,000000,31.0777,31.438,31.0489,31.43,13910.290522631,0
+FTC.US,D,20130422,000000,31.448,31.7137,31.3434,31.6858,13767.631180278,0
+FTC.US,D,20130423,000000,31.9885,32.084,31.8591,32.084,13967.555188223,0
+FTC.US,D,20130424,000000,32.1328,32.1328,31.9984,32.0263,13903.258019838,0
+FTC.US,D,20130425,000000,32.1229,32.4135,32.1229,32.2642,12649.463236346,0
+FTC.US,D,20130426,000000,32.2841,32.2841,32.0542,32.1328,5449.1850205655,0
+FTC.US,D,20130429,000000,32.1507,32.2841,32.1507,32.1975,6810.4766324509,0
+FTC.US,D,20130430,000000,32.1945,32.2125,32.0711,32.1776,12548.998910746,0
+FTC.US,D,20130501,000000,32.2253,32.2253,31.9048,31.9048,78315.960378533,0
+FTC.US,D,20130502,000000,32.0452,32.3587,32.0452,32.311,19938.150058655,0
+FTC.US,D,20130503,000000,32.7618,32.8554,32.7618,32.7788,7546.8801391018,0
+FTC.US,D,20130506,000000,32.7987,32.9221,32.742,32.8843,13041.274106188,0
+FTC.US,D,20130507,000000,33.0267,33.0983,32.9022,33.0894,11547.369584509,0
+FTC.US,D,20130508,000000,33.0167,33.1461,32.9978,33.1461,5242.2285098287,0
+FTC.US,D,20130509,000000,33.1282,33.2218,33.0078,33.0715,8536.4537462657,0
+FTC.US,D,20130510,000000,33.0894,33.3193,33.0894,33.3193,13822.886559358,0
+FTC.US,D,20130513,000000,33.2805,33.4318,33.1829,33.3572,3251.0255764288,0
+FTC.US,D,20130514,000000,33.4029,33.812,33.4029,33.7931,33791.175915693,0
+FTC.US,D,20130515,000000,33.7741,34.1146,33.7741,34.0957,37038.182919098,0
+FTC.US,D,20130516,000000,34.0469,34.0758,33.7284,33.7284,13444.136051845,0
+FTC.US,D,20130517,000000,33.9175,34.2401,33.8717,34.1922,16000.953138375,0
+FTC.US,D,20130520,000000,34.2122,34.2868,34.0858,34.0957,12606.263576338,0
+FTC.US,D,20130521,000000,34.2022,34.3156,34.037,34.1534,16792.612024106,0
+FTC.US,D,20130522,000000,34.1922,34.4709,33.7184,33.802,21299.44167054,0
+FTC.US,D,20130523,000000,33.6517,33.822,33.5273,33.7483,20308.86342012,0
+FTC.US,D,20130524,000000,33.6229,33.7094,33.4029,33.6806,14401.561074817,0
+FTC.US,D,20130528,000000,34.037,34.1822,33.8518,33.9732,16221.974654696,0
+FTC.US,D,20130529,000000,33.802,33.802,33.5064,33.6607,20339.0027178,0
+FTC.US,D,20130530,000000,33.6229,33.8518,33.584,33.7184,13408.973537885,0
+FTC.US,D,20130531,000000,33.582,33.801,33.2486,33.2486,10997.829723475,0
+FTC.US,D,20130603,000000,33.3193,33.3193,32.8644,33.2705,17398.411907477,0
+FTC.US,D,20130604,000000,33.3083,33.4119,32.9401,33.0784,55738.612486356,0
+FTC.US,D,20130605,000000,32.9599,33.0058,32.4782,32.4782,26520.572671993,0
+FTC.US,D,20130606,000000,32.507,32.9102,32.4603,32.9102,24879.990234938,0
+FTC.US,D,20130607,000000,33.1062,33.4119,33.0525,33.4119,14776.293009307,0
+FTC.US,D,20130610,000000,33.4975,33.4975,33.2118,33.2905,36700.622785081,0
+FTC.US,D,20130611,000000,32.9401,33.2208,32.9002,32.9401,30491.927462977,0
+FTC.US,D,20130612,000000,33.1829,33.1829,32.6255,32.6255,10634.148864802,0
+FTC.US,D,20130613,000000,32.733,33.3093,32.6544,33.3093,5546.6354163979,0
+FTC.US,D,20130614,000000,33.2606,33.4497,33.1062,33.163,24477.12828928,0
+FTC.US,D,20130617,000000,33.385,33.5652,33.2905,33.4407,8456.0822857854,0
+FTC.US,D,20130618,000000,33.5064,33.7473,33.4965,33.7084,10815.989294139,0
+FTC.US,D,20130619,000000,33.7084,33.7473,33.2895,33.2895,18382.962298361,0
+FTC.US,D,20130620,000000,32.95,32.95,32.2035,32.291,34937.473870794,0
+FTC.US,D,20130621,000000,32.5359,32.6324,31.9477,32.3468,24826.74414237,0
+FTC.US,D,20130624,000000,31.9576,32.2323,31.652,32.0034,44364.041541879,0
+FTC.US,D,20130625,000000,32.4404,32.4503,32.1199,32.3369,14836.571604667,0
+FTC.US,D,20130626,000000,32.4782,32.7598,32.4782,32.7011,9524.0180669176,0
+FTC.US,D,20130627,000000,32.8824,33.0874,32.8824,33.0058,82939.328642664,0
+FTC.US,D,20130628,000000,32.8923,33.0257,32.7957,33.0257,15658.369788078,0
+FTC.US,D,20130701,000000,33.0784,33.3173,33.0525,33.1262,36543.898437144,0
+FTC.US,D,20130702,000000,33.1719,33.1809,32.8724,32.9699,56837.692208424,0
+FTC.US,D,20130703,000000,32.8057,33.0874,32.8057,33.0445,16290.290396104,0
+FTC.US,D,20130705,000000,33.2795,33.3362,33.0157,33.2795,10350.839466609,0
+FTC.US,D,20130708,000000,33.583,33.592,33.4875,33.5363,18683.350631906,0
+FTC.US,D,20130709,000000,33.7831,33.821,33.6219,33.7741,25752.02058115,0
+FTC.US,D,20130710,000000,33.7663,33.8508,33.6319,33.7831,30116.190885231,0
+FTC.US,D,20130711,000000,34.1534,34.2768,34.0947,34.2768,5861.0887555271,0
+FTC.US,D,20130712,000000,34.3256,34.3933,34.2221,34.3933,21703.308259454,0
+FTC.US,D,20130715,000000,34.3734,34.4212,34.3256,34.3734,17865.571021519,0
+FTC.US,D,20130716,000000,34.451,34.451,34.0558,34.1534,42406.996479184,0
+FTC.US,D,20130717,000000,34.3256,34.3346,34.2022,34.2768,66960.477655921,0
+FTC.US,D,20130718,000000,34.3445,34.5546,34.3166,34.4709,20097.888336359,0
+FTC.US,D,20130719,000000,34.4122,34.5187,34.3445,34.5187,7961.7978038314,0
+FTC.US,D,20130722,000000,34.6511,34.671,34.4809,34.5834,15999.94849512,0
+FTC.US,D,20130723,000000,34.671,34.7069,34.4411,34.451,16590.678729649,0
+FTC.US,D,20130724,000000,34.5376,34.5376,34.2022,34.2499,19048.036133835,0
+FTC.US,D,20130725,000000,34.3734,34.4709,34.2579,34.4709,20969.918682571,0
+FTC.US,D,20130726,000000,34.3166,34.451,34.2122,34.451,21706.322189222,0
+FTC.US,D,20130729,000000,34.4411,34.5376,34.2221,34.3068,13233.160968084,0
+FTC.US,D,20130730,000000,34.4122,34.5088,34.3166,34.4988,8611.801990466,0
+FTC.US,D,20130731,000000,34.5187,34.7824,34.5187,34.6213,11027.969021155,0
+FTC.US,D,20130801,000000,34.7726,35.1807,34.7726,35.1727,143444.97337876,0
+FTC.US,D,20130802,000000,35.0602,35.2484,35.0602,35.1995,16553.506929177,0
+FTC.US,D,20130805,000000,35.1727,35.2185,35.0602,35.1807,99805.279624458,0
+FTC.US,D,20130806,000000,35.1906,35.1906,34.8482,34.9806,46785.231788848,0
+FTC.US,D,20130807,000000,34.877,34.877,34.6412,34.7069,12337.019183729,0
+FTC.US,D,20130808,000000,34.9537,34.9627,34.7168,34.877,13725.436163526,0
+FTC.US,D,20130809,000000,34.886,34.896,34.7726,34.8203,8174.7821741043,0
+FTC.US,D,20130812,000000,34.7069,34.8203,34.6412,34.7824,43699.972349661,0
+FTC.US,D,20130813,000000,34.8114,34.9159,34.671,34.8671,32794.569805738,0
+FTC.US,D,20130814,000000,34.8482,34.9159,34.5546,34.5546,10401.071629409,0
+FTC.US,D,20130815,000000,34.3445,34.3445,33.9085,33.9812,35339.331173196,0
+FTC.US,D,20130816,000000,33.9085,34.0947,33.8897,33.9643,18939.534662187,0
+FTC.US,D,20130819,000000,33.9364,33.9892,33.4875,33.7084,26360.834394288,0
+FTC.US,D,20130820,000000,33.802,34.0947,33.7374,34.037,12406.339568393,0
+FTC.US,D,20130821,000000,33.8807,34.0848,33.7374,33.7831,19424.777354837,0
+FTC.US,D,20130822,000000,33.8707,34.2499,33.7274,34.1724,46447.671654832,0
+FTC.US,D,20130823,000000,34.2579,34.3545,34.1335,34.3445,40392.686750896,0
+FTC.US,D,20130826,000000,34.2968,34.461,34.2022,34.2499,10543.730971762,0
+FTC.US,D,20130827,000000,33.8608,33.8707,33.4696,33.4965,29940.37831543,0
+FTC.US,D,20130828,000000,33.4696,33.7573,33.4119,33.6697,27710.070287101,0
+FTC.US,D,20130829,000000,33.5363,33.9265,33.5363,33.812,7045.5631543558,0
+FTC.US,D,20130830,000000,33.821,33.821,33.5463,33.6507,5135.7363246923,0
+FTC.US,D,20130903,000000,33.9075,34.1534,33.7164,33.8807,32792.560519226,0
+FTC.US,D,20130904,000000,33.8707,34.3346,33.8707,34.2868,18715.499216097,0
+FTC.US,D,20130905,000000,34.4122,34.4411,34.3445,34.4022,6311.1689342169,0
+FTC.US,D,20130906,000000,34.461,34.5456,34.0848,34.4022,13060.362328052,0
+FTC.US,D,20130909,000000,34.4022,34.7467,34.4022,34.6879,64939.13542484,0
+FTC.US,D,20130910,000000,34.9268,35.0214,34.8293,35.0015,52491.605482951,0
+FTC.US,D,20130911,000000,35.0681,35.1627,34.9258,35.1627,11717.154294774,0
+FTC.US,D,20130912,000000,35.1627,35.2484,35.0602,35.0681,10679.357811322,0
+FTC.US,D,20130913,000000,35.0781,35.1817,34.9816,35.1817,13094.520198755,0
+FTC.US,D,20130916,000000,35.5917,36.0447,35.3628,35.4096,23565.916856085,0
+FTC.US,D,20130917,000000,35.4583,35.5927,35.4395,35.5449,75551.18213801,0
+FTC.US,D,20130918,000000,35.6186,36.0844,35.4583,35.973,31354.916019884,0
+FTC.US,D,20130919,000000,36.1133,36.1601,35.8983,35.965,82817.766808687,0
+FTC.US,D,20130920,000000,35.983,36.0098,35.745,35.7739,5723.4526294546,0
+FTC.US,D,20130923,000000,35.6565,35.6565,35.2692,35.4116,12702.709328914,0
+FTC.US,D,20130924,000000,35.3916,35.6763,35.3161,35.4763,33708.795168701,0
+FTC.US,D,20130925,000000,35.5449,35.5639,35.3538,35.3827,14706.972624642,0
+FTC.US,D,20130926,000000,35.4395,35.6664,35.4395,35.5838,9820.3878274388,0
+FTC.US,D,20130927,000000,35.4962,35.5927,35.3628,35.5838,14871.734118627,0
+FTC.US,D,20130930,000000,35.2394,35.535,35.1548,35.4016,22094.114486039,0
+FTC.US,D,20131001,000000,35.535,35.7639,35.535,35.6963,22380.437814,0
+FTC.US,D,20131002,000000,35.5151,35.7261,35.4583,35.7162,13881.155868207,0
+FTC.US,D,20131003,000000,35.6375,35.6863,35.1637,35.3827,33408.406835155,0
+FTC.US,D,20131004,000000,35.4116,35.8426,35.4116,35.7938,30529.099263449,0
+FTC.US,D,20131007,000000,35.4484,35.5639,35.3349,35.3916,22426.651403777,0
+FTC.US,D,20131008,000000,35.2692,35.3071,34.672,34.672,35268.001502019,0
+FTC.US,D,20131009,000000,34.7079,34.7079,34.2221,34.5456,19095.254366867,0
+FTC.US,D,20131010,000000,34.9816,35.3827,34.9816,35.3827,52916.569580241,0
+FTC.US,D,20131011,000000,35.3071,35.6565,35.3071,35.6375,45113.505410858,0
+FTC.US,D,20131014,000000,35.4215,35.8526,35.3628,35.8426,46093.032585462,0
+FTC.US,D,20131015,000000,35.6863,35.8037,35.4215,35.4763,87921.354549187,0
+FTC.US,D,20131016,000000,35.745,36.0098,35.7062,35.965,12195.364484632,0
+FTC.US,D,20131017,000000,35.965,36.3074,35.9083,36.2676,38763.155389657,0
+FTC.US,D,20131018,000000,36.4418,36.5842,36.3274,36.5065,42308.541440095,0
+FTC.US,D,20131021,000000,36.5842,36.6021,36.4318,36.5542,22181.518449311,0
+FTC.US,D,20131022,000000,36.7463,36.9365,36.6021,36.7563,24280.218211104,0
+FTC.US,D,20131023,000000,36.6021,36.6021,36.3462,36.4786,20498.740995505,0
+FTC.US,D,20131024,000000,36.4876,36.7066,36.4039,36.6777,25161.290346619,0
+FTC.US,D,20131025,000000,36.6777,36.7862,36.5542,36.7762,29819.82112471,0
+FTC.US,D,20131028,000000,36.7563,36.832,36.6498,36.6678,23674.418327733,0
+FTC.US,D,20131029,000000,36.832,37.039,36.832,37.039,11753.32145199,0
+FTC.US,D,20131030,000000,37.058,37.1554,36.7663,36.8519,26729.538469242,0
+FTC.US,D,20131031,000000,36.813,37.049,36.6876,36.8419,26458.284790121,0
+FTC.US,D,20131101,000000,36.8708,36.9634,36.6588,36.8987,23278.588884868,0
+FTC.US,D,20131104,000000,37.0002,37.0957,36.9464,37.0957,13928.374101239,0
+FTC.US,D,20131105,000000,36.9554,37.1157,36.822,37.039,26696.385241794,0
+FTC.US,D,20131106,000000,37.1356,37.2491,36.822,36.9634,20323.93306896,0
+FTC.US,D,20131107,000000,36.9723,36.9823,36.2198,36.2975,20810.180404866,0
+FTC.US,D,20131108,000000,36.3562,36.8887,36.2775,36.8887,40613.708267217,0
+FTC.US,D,20131111,000000,36.8519,37.0191,36.8419,36.9823,46363.281621327,0
+FTC.US,D,20131112,000000,36.832,36.9823,36.7762,36.9186,19357.466256685,0
+FTC.US,D,20131113,000000,36.832,37.3455,36.832,37.3455,13859.053716575,0
+FTC.US,D,20131114,000000,37.3645,37.5915,37.3357,37.5715,27644.768475461,0
+FTC.US,D,20131115,000000,37.6472,37.7059,37.5318,37.7059,40389.672821128,0
+FTC.US,D,20131118,000000,37.7626,37.8015,37.3167,37.3944,25901.712426294,0
+FTC.US,D,20131119,000000,37.3545,37.5138,37.1455,37.2311,21084.448013755,0
+FTC.US,D,20131120,000000,37.3357,37.4232,37.0002,37.1157,18378.943725336,0
+FTC.US,D,20131121,000000,37.2132,37.5815,37.2132,37.5516,24991.505636355,0
+FTC.US,D,20131122,000000,37.5228,37.7626,37.3645,37.7438,22195.583454896,0
+FTC.US,D,20131125,000000,37.8403,37.8403,37.6014,37.6382,134811.06923666,0
+FTC.US,D,20131126,000000,37.7527,37.9727,37.6959,37.7626,52623.213749488,0
+FTC.US,D,20131127,000000,37.8692,37.9537,37.8303,37.9439,20787.073609978,0
+FTC.US,D,20131129,000000,38.0006,38.0006,37.8782,37.8782,4589.2103934261,0
+FTC.US,D,20131202,000000,37.8015,37.9627,37.6761,37.7716,145266.3916019,0
+FTC.US,D,20131203,000000,37.5815,37.6572,37.3844,37.5228,19474.00487438,0
+FTC.US,D,20131204,000000,37.3357,37.6114,37.0957,37.4332,18941.543948698,0
+FTC.US,D,20131205,000000,37.3068,37.5048,37.3068,37.3745,88564.32623303,0
+FTC.US,D,20131206,000000,37.8303,37.8782,37.6014,37.7816,14692.907619058,0
+FTC.US,D,20131209,000000,37.9169,37.9816,37.7716,37.8403,39307.672034412,0
+FTC.US,D,20131210,000000,37.8015,37.9906,37.7438,37.8493,32546.422921505,0
+FTC.US,D,20131211,000000,37.8592,37.8592,37.3167,37.3357,28988.981151994,0
+FTC.US,D,20131212,000000,37.3267,37.4431,37.2391,37.3357,21394.882779861,0
+FTC.US,D,20131213,000000,37.4511,37.4859,37.2878,37.3944,32915.126996458,0
+FTC.US,D,20131216,000000,37.6014,37.7348,37.5715,37.686,98061.218932035,0
+FTC.US,D,20131217,000000,37.6292,37.686,37.4959,37.6382,18740.615297498,0
+FTC.US,D,20131218,000000,37.6542,38.2295,37.3605,38.2295,35223.797198755,0
+FTC.US,D,20131219,000000,38.1429,38.2394,38.0443,38.2394,28727.773905433,0
+FTC.US,D,20131220,000000,38.1707,38.5998,38.1707,38.4754,75714.938988739,0
+FTC.US,D,20131223,000000,38.6296,38.7043,38.5619,38.6485,150060.54921954,0
+FTC.US,D,20131224,000000,38.6953,38.7919,38.6575,38.7919,29134.654424115,0
+FTC.US,D,20131226,000000,38.9133,38.982,38.8376,38.982,12899.619407091,0
+FTC.US,D,20131227,000000,39.3234,39.3234,38.7829,38.8456,19749.277126526,0
+FTC.US,D,20131230,000000,38.8745,38.9522,38.8118,38.9043,44535.835538656,0
+FTC.US,D,20131231,000000,38.9532,39.0945,38.9143,39.0566,48266.075948199,0
+FTC.US,D,20140102,000000,38.9043,38.9522,38.6386,38.6575,259071.37499876,0
+FTC.US,D,20140103,000000,38.7829,38.8456,38.6386,38.6575,67682.816156987,0
+FTC.US,D,20140106,000000,38.8298,38.8456,38.3808,38.4952,19643.789584646,0
+FTC.US,D,20140107,000000,38.6386,38.8208,38.5231,38.7531,25788.187738365,0
+FTC.US,D,20140108,000000,38.8298,39.0089,38.7431,38.9432,31967.748406046,0
+FTC.US,D,20140109,000000,39.0945,39.1243,38.8298,39.0656,21653.076096654,0
+FTC.US,D,20140110,000000,39.1423,39.2,38.9522,39.2,34220.158586007,0
+FTC.US,D,20140113,000000,39.1333,39.1522,38.4007,38.4285,60039.490265309,0
+FTC.US,D,20140114,000000,38.5898,39.0756,38.5132,39.0566,67463.803927178,0
+FTC.US,D,20140115,000000,39.1144,39.21,39.0179,39.1333,81863.355715483,0
+FTC.US,D,20140116,000000,39.0278,39.0656,38.8745,38.9621,57119.996963362,0
+FTC.US,D,20140117,000000,38.9332,39.0945,38.8018,38.8944,139867.43874413,0
+FTC.US,D,20140121,000000,39.1144,39.1333,38.7332,38.9919,60023.415973213,0
+FTC.US,D,20140122,000000,39.0179,39.1721,38.982,39.1622,34531.597995368,0
+FTC.US,D,20140123,000000,38.9621,39.0009,38.4952,38.6197,44757.861698233,0
+FTC.US,D,20140124,000000,38.3718,38.3718,37.6074,37.6442,132035.23992032,0
+FTC.US,D,20140127,000000,37.683,37.7408,37.0917,37.4292,217814.6950477,0
+FTC.US,D,20140128,000000,37.474,37.7985,37.4192,37.7786,220377.53999378,0
+FTC.US,D,20140129,000000,37.6929,37.6929,37.1804,37.4004,47517.616722476,0
+FTC.US,D,20140130,000000,37.8273,38.2096,37.8273,38.113,25929.842437462,0
+FTC.US,D,20140131,000000,37.6173,38.1807,37.6173,37.9319,38145.299787214,0
+FTC.US,D,20140203,000000,37.8463,37.904,36.7315,36.7613,74672.119289007,0
+FTC.US,D,20140204,000000,36.9783,37.275,36.809,37.1604,76171.047026964,0
+FTC.US,D,20140205,000000,37.0828,37.2351,36.7215,37.1306,97445.372616105,0
+FTC.US,D,20140206,000000,37.2271,37.6731,37.2271,37.6352,18366.888006264,0
+FTC.US,D,20140207,000000,37.895,38.345,37.8463,38.345,19341.391964588,0
+FTC.US,D,20140210,000000,38.4007,38.4007,38.1907,38.3907,22748.137245698,0
+FTC.US,D,20140211,000000,38.3718,38.9043,38.3718,38.7919,182193.05911957,0
+FTC.US,D,20140212,000000,38.9522,39.0467,38.8208,38.9133,218107.04623521,0
+FTC.US,D,20140213,000000,38.6296,39.2856,38.6097,39.2766,29258.225544604,0
+FTC.US,D,20140214,000000,39.2189,39.4568,39.0845,39.3911,44987.925003858,0
+FTC.US,D,20140218,000000,39.4568,39.7076,39.4568,39.6598,112525.06788872,0
+FTC.US,D,20140219,000000,39.6509,39.8778,39.428,39.4767,52745.78022672,0
+FTC.US,D,20140220,000000,39.4767,39.9425,39.4667,39.8112,38588.347463112,0
+FTC.US,D,20140221,000000,39.9425,40.2183,39.8401,39.8401,31212.256677531,0
+FTC.US,D,20140224,000000,40.0212,40.4611,39.9525,40.2093,54061.862892085,0
+FTC.US,D,20140225,000000,40.1536,40.4143,40.0659,40.2183,20180.269083351,0
+FTC.US,D,20140226,000000,40.276,40.4233,40.1436,40.1735,17247.715419076,0
+FTC.US,D,20140227,000000,40.256,40.488,40.1834,40.4521,20890.551865346,0
+FTC.US,D,20140228,000000,40.487,40.7289,40.276,40.506,44040.546413446,0
+FTC.US,D,20140303,000000,40.1247,40.276,39.8679,40.1735,98619.800582373,0
+FTC.US,D,20140304,000000,40.5935,41.0026,40.5935,40.9528,53157.683961682,0
+FTC.US,D,20140305,000000,40.8414,40.9628,40.8215,40.9249,37399.854491259,0
+FTC.US,D,20140306,000000,41.0504,41.125,40.8971,41.0026,76564.867183319,0
+FTC.US,D,20140307,000000,41.1828,41.1828,40.8215,40.9429,37709.284614109,0
+FTC.US,D,20140310,000000,40.9071,41.0126,40.6622,40.8702,13177.905589004,0
+FTC.US,D,20140311,000000,40.8514,40.9528,40.5348,40.6034,38973.125830162,0
+FTC.US,D,20140312,000000,40.3148,40.6034,40.2462,40.5935,31764.810468334,0
+FTC.US,D,20140313,000000,40.699,40.718,39.8778,39.9714,40914.096600761,0
+FTC.US,D,20140314,000000,39.9425,40.1635,39.8778,39.8878,14548.238990194,0
+FTC.US,D,20140317,000000,40.1536,40.3746,40.1247,40.276,33355.160742588,0
+FTC.US,D,20140318,000000,40.266,40.6622,40.266,40.6324,28497.710599809,0
+FTC.US,D,20140319,000000,40.6801,40.6801,40.2372,40.4333,20273.70090616,0
+FTC.US,D,20140320,000000,40.266,40.6423,40.2462,40.5736,39539.744626548,0
+FTC.US,D,20140321,000000,40.7916,40.7916,40.2372,40.2372,24371.6407474,0
+FTC.US,D,20140324,000000,40.2949,40.2949,39.5842,39.8301,136837.43468402,0
+FTC.US,D,20140325,000000,40.0182,40.1804,39.6558,39.8748,45476.181626276,0
+FTC.US,D,20140326,000000,40.0182,40.0371,39.426,39.426,40436.89105416,0
+FTC.US,D,20140327,000000,39.2996,39.3871,38.988,39.2348,127411.87165619,0
+FTC.US,D,20140328,000000,39.3094,39.7345,39.2727,39.4339,20689.623214145,0
+FTC.US,D,20140331,000000,39.7047,39.9216,39.6748,39.8459,171403.1905501,0
+FTC.US,D,20140401,000000,40.056,40.3716,40.056,40.3516,185523.45151323,0
+FTC.US,D,20140402,000000,40.4303,40.6015,40.4303,40.5816,40697.093657464,0
+FTC.US,D,20140403,000000,40.5716,40.6114,40.1217,40.3119,21448.128872428,0
+FTC.US,D,20140404,000000,40.4491,40.5816,39.4628,39.5314,26226.212197984,0
+FTC.US,D,20140407,000000,39.4428,39.4428,38.557,38.8068,48376.586706359,0
+FTC.US,D,20140408,000000,38.9193,39.0526,38.4415,38.9292,22398.521392608,0
+FTC.US,D,20140409,000000,39.0238,39.6081,39.0139,39.6081,26339.736885912,0
+FTC.US,D,20140410,000000,39.5414,39.5414,38.4335,38.5082,68621.152958094,0
+FTC.US,D,20140411,000000,38.2245,38.5082,37.9637,38.0304,89015.411054975,0
+FTC.US,D,20140414,000000,38.2633,38.4236,37.8313,38.1667,24354.561812048,0
+FTC.US,D,20140415,000000,38.3858,38.6247,37.7726,38.4903,40086.270557815,0
+FTC.US,D,20140416,000000,38.7879,39.0526,38.7381,39.0139,20045.646887047,0
+FTC.US,D,20140417,000000,39.0626,39.3771,39.0626,39.2996,21204.00056122,0
+FTC.US,D,20140421,000000,39.2996,39.426,39.196,39.3771,19667.901022789,0
+FTC.US,D,20140422,000000,39.7146,39.8459,39.5125,39.6558,24367.622174376,0
+FTC.US,D,20140423,000000,39.628,39.7435,39.5802,39.6658,25106.034967539,0
+FTC.US,D,20140424,000000,39.8271,39.8271,39.4339,39.5514,33227.571049075,0
+FTC.US,D,20140425,000000,39.4428,39.4428,38.8805,38.9581,18301.586194624,0
+FTC.US,D,20140428,000000,39.1104,39.1104,38.2931,38.7092,24100.387068279,0
+FTC.US,D,20140429,000000,38.9003,39.0905,38.7581,39.0327,21031.201921187,0
+FTC.US,D,20140430,000000,39.0626,39.3483,38.978,39.3483,15391.134681981,0
+FTC.US,D,20140501,000000,39.426,39.6748,39.2916,39.3871,19222.844060379,0
+FTC.US,D,20140502,000000,39.5414,39.6469,39.3871,39.4428,10038.395413991,0
+FTC.US,D,20140505,000000,39.3483,39.628,39.1393,39.6081,51461.846145547,0
+FTC.US,D,20140506,000000,39.5215,39.5514,39.2447,39.2627,22466.837134017,0
+FTC.US,D,20140507,000000,39.2916,39.3771,39.0238,39.3771,17312.01258746,0
+FTC.US,D,20140508,000000,39.2447,39.7345,39.1293,39.2249,20102.911552639,0
+FTC.US,D,20140509,000000,39.196,39.3294,38.9581,39.3294,19374.545192036,0
+FTC.US,D,20140512,000000,39.5514,40.0282,39.5514,40.0282,31262.488840332,0
+FTC.US,D,20140513,000000,40.0371,40.1894,39.9316,40.0082,34663.206261905,0
+FTC.US,D,20140514,000000,39.9495,39.9595,39.6081,39.6748,28187.275833703,0
+FTC.US,D,20140515,000000,39.6469,39.6469,38.9003,39.196,30745.09756349,0
+FTC.US,D,20140516,000000,39.3383,39.4428,39.0327,39.3771,43057.000665818,0
+FTC.US,D,20140519,000000,39.2727,39.7345,39.2727,39.6947,81032.515742768,0
+FTC.US,D,20140520,000000,39.6181,39.6947,39.2249,39.3294,27471.969835428,0
+FTC.US,D,20140521,000000,39.4628,39.7714,39.4628,39.7534,37820.800015526,0
+FTC.US,D,20140522,000000,39.8181,39.9983,39.7435,39.9126,23803.012664502,0
+FTC.US,D,20140523,000000,39.9595,40.2073,39.9395,40.2073,12164.220543696,0
+FTC.US,D,20140527,000000,40.273,40.5139,40.263,40.5139,20802.143258819,0
+FTC.US,D,20140528,000000,40.5517,40.5716,40.3815,40.5238,23342.886053252,0
+FTC.US,D,20140529,000000,40.5915,40.7259,40.4393,40.7259,30298.031314568,0
+FTC.US,D,20140530,000000,40.7528,40.8095,40.6114,40.8095,24043.122402687,0
+FTC.US,D,20140602,000000,40.8195,40.9309,40.6691,40.9229,78434.508282741,0
+FTC.US,D,20140603,000000,40.8095,40.8862,40.7259,40.8862,29295.397345076,0
+FTC.US,D,20140604,000000,40.7448,41.0663,40.7448,41.0484,36753.868877649,0
+FTC.US,D,20140605,000000,41.0942,41.3271,40.8951,41.2693,56924.091528441,0
+FTC.US,D,20140606,000000,41.3172,41.5202,41.3172,41.4903,20067.749038679,0
+FTC.US,D,20140609,000000,41.557,41.7153,41.4237,41.5381,32542.40434848,0
+FTC.US,D,20140610,000000,41.4526,41.5202,41.2693,41.4624,48096.291237933,0
+FTC.US,D,20140611,000000,41.346,41.4426,41.2106,41.4047,30299.035957823,0
+FTC.US,D,20140612,000000,41.4903,41.4903,40.9608,41.0385,51471.892578107,0
+FTC.US,D,20140613,000000,41.132,41.2495,40.9309,41.2007,11801.544328278,0
+FTC.US,D,20140616,000000,41.1231,41.356,41.0663,41.337,17745.013830798,0
+FTC.US,D,20140617,000000,41.2883,41.6018,41.2296,41.565,18041.383591319,0
+FTC.US,D,20140618,000000,41.5103,41.8587,41.3659,41.8019,16198.867859808,0
+FTC.US,D,20140619,000000,41.8208,41.8587,41.6506,41.8108,27737.195655013,0
+FTC.US,D,20140620,000000,41.8885,42.0408,41.8885,42.0408,23633.227954237,0
+FTC.US,D,20140623,000000,41.9562,42.0129,41.8885,41.9462,19542.320615789,0
+FTC.US,D,20140624,000000,41.8507,42.0806,41.6128,41.6417,22095.119129295,0
+FTC.US,D,20140625,000000,41.6327,41.9372,41.6128,41.9094,21127.647673763,0
+FTC.US,D,20140626,000000,41.8994,41.8994,41.5939,41.8507,18271.446896944,0
+FTC.US,D,20140627,000000,41.7352,41.9661,41.7352,41.9661,28456.520226312,0
+FTC.US,D,20140630,000000,42.0129,42.0706,41.9184,41.9274,33162.269237434,0
+FTC.US,D,20140701,000000,42.0905,42.5016,42.0905,42.435,122293.21426685,0
+FTC.US,D,20140702,000000,42.4937,42.4937,42.2826,42.2926,16619.813384074,0
+FTC.US,D,20140703,000000,42.3882,42.6251,42.3882,42.6062,12359.121335361,0
+FTC.US,D,20140707,000000,42.5584,42.5584,42.1951,42.2638,25428.525452717,0
+FTC.US,D,20140708,000000,42.0328,42.1762,41.6327,41.8597,21205.005204475,0
+FTC.US,D,20140709,000000,41.9941,42.1762,41.8795,42.1483,26585.874483633,0
+FTC.US,D,20140710,000000,41.6874,42.0328,41.6327,41.8597,30515.034257864,0
+FTC.US,D,20140711,000000,41.8994,41.9572,41.783,41.9572,40795.548696553,0
+FTC.US,D,20140714,000000,42.406,42.406,42.0905,42.1284,16888.053133427,0
+FTC.US,D,20140715,000000,42.0528,42.2439,41.773,41.9472,35582.454841149,0
+FTC.US,D,20140716,000000,42.0428,42.1284,41.9094,42.0229,35873.80138539,0
+FTC.US,D,20140717,000000,41.8318,41.9941,41.4704,41.4704,91863.574685746,0
+FTC.US,D,20140718,000000,41.557,42.0039,41.557,41.9841,25587.259087165,0
+FTC.US,D,20140721,000000,41.9274,41.9274,41.6705,41.8795,17874.612810822,0
+FTC.US,D,20140722,000000,42.1284,42.2239,42.0806,42.1762,20263.6544736,0
+FTC.US,D,20140723,000000,42.2638,42.3215,42.1762,42.2826,34730.517360057,0
+FTC.US,D,20140724,000000,42.3693,42.435,42.2826,42.3603,39738.663991237,0
+FTC.US,D,20140725,000000,42.2239,42.3115,42.1085,42.1762,142826.11313306,0
+FTC.US,D,20140728,000000,42.1383,42.1383,41.8597,42.0905,25447.61367458,0
+FTC.US,D,20140729,000000,42.0706,42.204,41.9094,41.9094,21912.274056703,0
+FTC.US,D,20140730,000000,42.0328,42.0905,41.793,41.9572,31792.940479502,0
+FTC.US,D,20140731,000000,41.6705,41.6705,40.9698,40.9896,73972.887582828,0
+FTC.US,D,20140801,000000,40.9041,41.2495,40.6861,41.0275,65539.91209193,0
+FTC.US,D,20140804,000000,41.0832,41.4704,40.8941,41.4237,1101999.2153703,0
+FTC.US,D,20140805,000000,41.2296,41.4047,40.8484,41.0096,231015.7074316,0
+FTC.US,D,20140806,000000,40.6861,41.1032,40.6582,40.8941,82046.200788076,0
+FTC.US,D,20140807,000000,41.0832,41.0832,40.5397,40.6582,43801.441318516,0
+FTC.US,D,20140808,000000,40.6383,41.132,40.6383,41.1231,43236.831808642,0
+FTC.US,D,20140811,000000,41.2693,41.5481,41.2594,41.2793,29701.273220501,0
+FTC.US,D,20140812,000000,41.2883,41.356,41.0096,41.1409,32746.346929449,0
+FTC.US,D,20140813,000000,41.2883,41.557,41.2594,41.5003,32982.43809461,0
+FTC.US,D,20140814,000000,41.5202,41.6606,41.5003,41.5839,123338.04325309,0
+FTC.US,D,20140815,000000,41.7641,41.8895,41.3947,41.7641,56949.207609841,0
+FTC.US,D,20140818,000000,42.0328,42.1383,41.8795,42.0806,80242.866143549,0
+FTC.US,D,20140819,000000,42.204,42.3882,42.1861,42.3115,50602.876161663,0
+FTC.US,D,20140820,000000,42.2538,42.5773,42.2538,42.5494,62291.900445269,0
+FTC.US,D,20140821,000000,42.5196,42.6251,42.4649,42.5296,31444.329269668,0
+FTC.US,D,20140822,000000,42.5494,42.6251,42.3882,42.5296,36030.525733326,0
+FTC.US,D,20140825,000000,42.653,42.8013,42.653,42.7217,39260.453801379,0
+FTC.US,D,20140826,000000,42.8211,42.9157,42.7714,42.8013,75824.445103643,0
+FTC.US,D,20140827,000000,42.7714,42.7913,42.6062,42.6719,26823.974935306,0
+FTC.US,D,20140828,000000,42.5773,42.7017,42.435,42.644,64902.968267624,0
+FTC.US,D,20140829,000000,42.7714,42.858,42.644,42.8401,28217.415131383,0
+FTC.US,D,20140902,000000,42.8968,42.9804,42.7316,42.9068,35440.800142052,0
+FTC.US,D,20140903,000000,43.076,43.076,42.7515,42.7814,26351.792604984,0
+FTC.US,D,20140904,000000,42.9237,43.0671,42.5683,42.634,36067.697533799,0
+FTC.US,D,20140905,000000,42.6818,42.9237,42.5016,42.9237,18790.847460298,0
+FTC.US,D,20140908,000000,42.849,42.9327,42.634,42.8013,18657.22990725,0
+FTC.US,D,20140909,000000,42.7316,42.7614,42.425,42.4649,23113.827390883,0
+FTC.US,D,20140910,000000,42.5116,42.653,42.3115,42.653,28153.117962999,0
+FTC.US,D,20140911,000000,42.5494,42.6917,42.435,42.6719,110313.84808226,0
+FTC.US,D,20140912,000000,42.7217,42.7217,42.1762,42.3404,47240.335183818,0
+FTC.US,D,20140915,000000,42.3404,42.3404,42.0229,42.1185,37354.645544739,0
+FTC.US,D,20140916,000000,42.0706,42.5584,42.0039,42.5196,32290.238891224,0
+FTC.US,D,20140917,000000,42.653,42.7416,42.435,42.5196,27078.149679075,0
+FTC.US,D,20140918,000000,42.6818,42.7614,42.634,42.7416,29134.654424115,0
+FTC.US,D,20140919,000000,42.9327,42.9327,42.5016,42.6151,139268.67136355,0
+FTC.US,D,20140922,000000,42.4847,42.5584,41.9941,42.1085,72477.978417894,0
+FTC.US,D,20140923,000000,41.8695,42.0806,41.8407,41.8507,34566.760509328,0
+FTC.US,D,20140924,000000,41.9274,42.3215,41.773,42.2339,67992.246279837,0
+FTC.US,D,20140925,000000,42.1284,42.1951,41.5839,41.7064,36719.711006945,0
+FTC.US,D,20140926,000000,41.7451,42.0905,41.7163,41.9941,33488.778295636,0
+FTC.US,D,20140929,000000,41.6417,42.0528,41.5381,41.9661,722350.55678593,0
+FTC.US,D,20140930,000000,41.8994,42.0039,41.6128,41.6784,53119.507517953,0
+FTC.US,D,20141001,000000,41.5193,41.6227,40.8742,41.0544,84296.601681525,0
+FTC.US,D,20141002,000000,40.9887,41.1499,40.49,41.0175,174836.05655586,0
+FTC.US,D,20141003,000000,41.3062,41.6327,41.2385,41.5282,202846.51517651,0
+FTC.US,D,20141006,000000,41.7253,41.7253,41.2683,41.355,188677.02669382,0
+FTC.US,D,20141007,000000,41.2286,41.3062,40.714,40.714,87160.839604392,0
+FTC.US,D,20141008,000000,40.8175,41.4893,40.5477,41.4694,76900.418030824,0
+FTC.US,D,20141009,000000,41.4993,41.4993,40.5975,40.6174,83821.405421434,0
+FTC.US,D,20141010,000000,40.6661,40.6751,39.8599,39.9077,121863.22695328,0
+FTC.US,D,20141013,000000,39.6778,40.052,38.9402,38.9989,96338.255747988,0
+FTC.US,D,20141014,000000,39.2946,39.5931,39.0258,39.198,198149.80795469,0
+FTC.US,D,20141015,000000,38.6435,39.18,37.6183,39.0159,389535.3528667,0
+FTC.US,D,20141016,000000,38.3768,39.3324,37.9239,39.1223,128800.28863599,0
+FTC.US,D,20141017,000000,39.631,39.9545,39.4757,39.6877,119340.56773745,0
+FTC.US,D,20141020,000000,39.5832,40.2043,39.5732,40.2043,60626.201926816,0
+FTC.US,D,20141021,000000,40.5099,41.1798,40.4074,41.131,58228.118474733,0
+FTC.US,D,20141022,000000,41.14,41.2963,40.7697,40.8075,57181.280201978,0
+FTC.US,D,20141023,000000,41.2963,41.574,41.1221,41.3062,42763.644835065,0
+FTC.US,D,20141024,000000,41.4227,41.7641,41.2873,41.7352,106077.26747169,0
+FTC.US,D,20141027,000000,41.6705,41.773,41.4316,41.7163,89183.186478728,0
+FTC.US,D,20141028,000000,41.773,42.1383,41.773,42.1383,94198.3656127,0
+FTC.US,D,20141029,000000,42.2339,42.2638,41.8029,42.0806,48809.587949696,0
+FTC.US,D,20141030,000000,42.1085,42.5883,42.0428,42.3703,74881.085086256,0
+FTC.US,D,20141031,000000,43.1238,43.2791,42.8023,42.9535,116420.06979225,0
+FTC.US,D,20141103,000000,42.9436,43.1905,42.9078,42.9625,116924.40070677,0
+FTC.US,D,20141104,000000,42.9814,42.9814,42.6629,42.85,116814.89459186,0
+FTC.US,D,20141105,000000,43.1715,43.2502,42.8411,43.0103,100506.52061715,0
+FTC.US,D,20141106,000000,43.1616,43.3836,43.077,43.3537,117873.78858369,0
+FTC.US,D,20141107,000000,43.3537,43.4115,43.2104,43.3258,42725.468391337,0
+FTC.US,D,20141110,000000,43.3925,43.5458,43.3348,43.5458,83153.317656192,0
+FTC.US,D,20141111,000000,43.5846,43.6423,43.506,43.6026,36458.503760384,0
+FTC.US,D,20141112,000000,43.4313,43.73,43.4313,43.6623,38602.412468696,0
+FTC.US,D,20141113,000000,43.7389,43.8265,43.496,43.6623,38108.127986742,0
+FTC.US,D,20141114,000000,43.7578,43.7578,43.5458,43.6324,28038.588631814,0
+FTC.US,D,20141117,000000,43.5159,43.7389,43.5159,43.6125,83892.735092611,0
+FTC.US,D,20141118,000000,43.6125,44.1122,43.6125,44.0087,36600.158459481,0
+FTC.US,D,20141119,000000,43.93,43.9598,43.7389,43.9201,186631.5730246,0
+FTC.US,D,20141120,000000,43.6911,44.0574,43.6812,43.9201,46271.859085031,0
+FTC.US,D,20141121,000000,44.4248,44.4248,44.0574,44.1062,124869.11957525,0
+FTC.US,D,20141124,000000,44.2366,44.4546,44.2366,44.4446,63217.17688405,0
+FTC.US,D,20141125,000000,44.5989,44.5989,44.3959,44.4745,52618.190533208,0
+FTC.US,D,20141126,000000,44.5033,44.6357,44.4446,44.6268,59448.760030778,0
+FTC.US,D,20141128,000000,44.6268,44.8309,44.5601,44.6089,23483.536109093,0
+FTC.US,D,20141201,000000,44.5322,44.5322,44.1122,44.1401,51274.982499931,0
+FTC.US,D,20141202,000000,44.1211,44.4835,44.1211,44.3959,39451.336020019,0
+FTC.US,D,20141203,000000,44.5133,44.7353,44.4446,44.6457,61200.85786925,0
+FTC.US,D,20141204,000000,44.5889,44.8129,44.5133,44.6756,99519.960939753,0
+FTC.US,D,20141205,000000,44.7153,44.9264,44.7153,44.7642,46073.944363598,0
+FTC.US,D,20141208,000000,44.7153,44.9164,44.3859,44.5502,48893.977983201,0
+FTC.US,D,20141209,000000,44.0774,44.5889,43.94,44.5502,54626.472401959,0
+FTC.US,D,20141210,000000,44.57,44.57,43.8843,43.8922,80900.907476231,0
+FTC.US,D,20141211,000000,44.1062,44.5601,44.1062,44.1401,66282.343458118,0
+FTC.US,D,20141212,000000,43.9997,44.0087,43.4493,43.4772,47306.641638715,0
+FTC.US,D,20141215,000000,43.6423,43.7677,42.9914,43.2104,57546.970347164,0
+FTC.US,D,20141216,000000,43.1038,43.6722,42.8221,42.8411,50387.882504879,0
+FTC.US,D,20141217,000000,43.0591,43.7578,42.9078,43.7578,27038.96859209,0
+FTC.US,D,20141218,000000,44.3292,44.6855,44.0774,44.6855,203278.51177658,0
+FTC.US,D,20141219,000000,44.9074,45.021,44.7153,44.8996,34871.167415898,0
+FTC.US,D,20141222,000000,44.9523,45.0508,44.8796,45.001,139170.21632447,0
+FTC.US,D,20141223,000000,45.23,45.23,44.9971,45.0946,41123.062398011,0
+FTC.US,D,20141224,000000,45.1334,45.2688,45.1334,45.1534,17859.543161982,0
+FTC.US,D,20141226,000000,45.3275,45.4898,45.2111,45.2489,82624.875303534,0
+FTC.US,D,20141229,000000,45.23,45.3664,45.1822,45.3275,28401.264847232,0
+FTC.US,D,20141230,000000,45.221,45.3076,45.027,45.0568,38823.433985017,0
+FTC.US,D,20141231,000000,45.2688,45.3175,44.6507,44.6507,46559.187056247,0
+FTC.US,D,20150102,000000,44.9682,45.0369,44.2944,44.5939,395439.64128224,0
+FTC.US,D,20150105,000000,44.2854,44.3511,43.8186,43.8663,157391.43105861,0
+FTC.US,D,20150106,000000,43.9031,44.0315,43.1228,43.3836,255709.83866418,0
+FTC.US,D,20150107,000000,43.8941,44.0804,43.5269,44.0415,95919.319510235,0
+FTC.US,D,20150108,000000,44.4386,44.9134,44.4386,44.8756,72755.259956551,0
+FTC.US,D,20150109,000000,44.8169,44.9682,44.4586,44.5552,124102.57677092,0
+FTC.US,D,20150112,000000,44.5552,44.6606,44.2117,44.2575,67047.881619193,0
+FTC.US,D,20150113,000000,44.6039,44.9224,43.8474,44.153,163662.41426258,0
+FTC.US,D,20150114,000000,43.7021,44.0604,43.6433,44.0117,123244.61143028,0
+FTC.US,D,20150115,000000,44.2396,44.2396,43.6036,43.6334,47029.360100057,0
+FTC.US,D,20150116,000000,43.6334,44.2575,43.4682,44.2495,91023.692923727,0
+FTC.US,D,20150120,000000,44.4088,44.4088,43.8474,44.2207,73431.384867842,0
+FTC.US,D,20150121,000000,44.1002,44.5352,44.0505,44.4188,54104.057908837,0
+FTC.US,D,20150122,000000,44.575,45.1245,44.2495,45.0468,59723.027639668,0
+FTC.US,D,20150123,000000,45.0946,45.1722,44.9324,44.9493,46587.317067416,0
+FTC.US,D,20150126,000000,44.9413,45.1534,44.7104,45.1534,214444.11692381,0
+FTC.US,D,20150127,000000,44.7393,45.0369,44.4973,44.7592,62638.502368591,0
+FTC.US,D,20150128,000000,45.0857,45.2111,44.3699,44.3998,79314.575775001,0
+FTC.US,D,20150129,000000,44.4386,44.9324,44.2117,44.8956,55538.688478411,0
+FTC.US,D,20150130,000000,44.5262,44.7203,43.9917,43.9917,53204.902194714,0
+FTC.US,D,20150202,000000,44.1729,44.3132,43.4592,44.3132,86835.335189446,0
+FTC.US,D,20150203,000000,44.5073,44.8567,44.2306,44.8567,174889.30264843,0
+FTC.US,D,20150204,000000,44.6606,45.027,44.5939,44.7203,112182.48453843,0
+FTC.US,D,20150205,000000,45.0468,45.4411,45.0468,45.3932,77687.053700275,0
+FTC.US,D,20150206,000000,45.3076,45.4599,44.8756,44.9771,103204.99240278,0
+FTC.US,D,20150209,000000,44.8467,44.9324,44.6039,44.6706,59889.798420165,0
+FTC.US,D,20150210,000000,44.8856,45.4111,44.8856,45.3744,68620.148314839,0
+FTC.US,D,20150211,000000,45.4012,45.4998,45.1434,45.3475,122604.65367621,0
+FTC.US,D,20150212,000000,45.5375,45.862,45.4998,45.8521,48919.094064601,0
+FTC.US,D,20150213,000000,45.862,45.9197,45.6809,45.882,63289.511198482,0
+FTC.US,D,20150217,000000,45.8322,46.086,45.8133,45.9297,59338.249272618,0
+FTC.US,D,20150218,000000,45.9297,46.1517,45.8133,46.096,120208.57951064,0
+FTC.US,D,20150219,000000,46.1885,46.2463,46.0671,46.077,102517.81641567,0
+FTC.US,D,20150220,000000,46.077,46.5847,45.9297,46.5279,67350.279239249,0
+FTC.US,D,20150223,000000,46.5946,46.6514,46.4702,46.6245,61260.131821354,0
+FTC.US,D,20150224,000000,46.6245,46.6435,46.4702,46.6046,63046.387530529,0
+FTC.US,D,20150225,000000,46.6046,46.7191,46.4981,46.5369,55803.914297997,0
+FTC.US,D,20150226,000000,46.5469,46.7002,46.4025,46.5568,42658.157293185,0
+FTC.US,D,20150227,000000,46.5568,46.6435,46.4901,46.518,57280.739884323,0
+FTC.US,D,20150302,000000,46.4901,46.943,46.4901,46.943,97388.107950513,0
+FTC.US,D,20150303,000000,46.8156,46.9132,46.2951,46.5369,1248881.0733278,0
+FTC.US,D,20150304,000000,46.4504,46.4901,46.1238,46.3837,750809.08629874,0
+FTC.US,D,20150305,000000,46.6145,46.6802,46.4802,46.6245,53582.648058971,0
+FTC.US,D,20150306,000000,46.3348,46.4602,45.8222,45.8422,74083.398340989,0
+FTC.US,D,20150309,000000,45.9486,46.1975,45.9297,46.1238,66590.768937711,0
+FTC.US,D,20150310,000000,45.7953,45.8222,45.5953,45.5953,80637.690943158,0
+FTC.US,D,20150311,000000,45.6242,45.7197,45.5276,45.5764,42868.127733689,0
+FTC.US,D,20150312,000000,45.6809,46.2751,45.6809,46.2751,46508.954893447,0
+FTC.US,D,20150313,000000,46.2074,46.2264,45.8222,46.1159,76577.927545646,0
+FTC.US,D,20150316,000000,46.5568,46.8644,46.3249,46.8355,48903.019772505,0
+FTC.US,D,20150317,000000,46.729,46.8056,46.5369,46.729,64096.239733053,0
+FTC.US,D,20150318,000000,46.6345,47.389,46.3925,47.2187,86151.173132108,0
+FTC.US,D,20150319,000000,47.3143,47.38,47.169,47.3611,52543.846932264,0
+FTC.US,D,20150320,000000,47.5661,47.7473,47.4775,47.7005,66590.768937711,0
+FTC.US,D,20150323,000000,47.7005,47.7562,47.5264,47.5264,47237.32125405,0
+FTC.US,D,20150324,000000,47.5064,47.6328,47.2784,47.2784,42971.605989058,0
+FTC.US,D,20150325,000000,47.3322,47.3322,46.3219,46.3707,187101.74606841,0
+FTC.US,D,20150326,000000,46.0343,46.4951,45.9069,46.2333,73907.585771188,0
+FTC.US,D,20150327,000000,46.5439,46.7072,46.1667,46.6872,28688.59281845,0
+FTC.US,D,20150330,000000,46.959,47.2267,46.9112,47.177,95526.503997137,0
+FTC.US,D,20150331,000000,46.9212,47.2167,46.8136,46.8336,49599.237548916,0
+FTC.US,D,20150401,000000,46.7459,46.7459,46.1855,46.4474,128164.34945493,0
+FTC.US,D,20150402,000000,46.5349,46.8236,46.4951,46.6972,36690.576352521,0
+FTC.US,D,20150406,000000,46.4384,46.9967,46.3707,46.8913,37526.439541516,0
+FTC.US,D,20150407,000000,46.9012,47.0237,46.6405,46.6772,895341.0836805,0
+FTC.US,D,20150408,000000,46.8435,47.0526,46.7459,47.0237,666915.34656288,0
+FTC.US,D,20150409,000000,46.959,47.1083,46.726,47.0714,111138.66019543,0
+FTC.US,D,20150410,000000,47.1282,47.2167,47.0237,47.2167,72244.901182502,0
+FTC.US,D,20150413,000000,47.0714,47.3322,46.931,46.959,105611.1130009,0
+FTC.US,D,20150414,000000,47.0237,47.0237,46.5817,46.8535,47606.025329004,0
+FTC.US,D,20150415,000000,47.0336,47.1282,46.8723,46.8823,43526.169066372,0
+FTC.US,D,20150416,000000,46.8913,46.941,46.7459,46.8535,52571.976943431,0
+FTC.US,D,20150417,000000,46.5718,46.6772,46.103,46.3318,79306.538628953,0
+FTC.US,D,20150420,000000,46.5916,46.7559,46.5538,46.7161,106211.88966799,0
+FTC.US,D,20150421,000000,46.9769,47.0237,46.8336,46.959,41450.576099467,0
+FTC.US,D,20150422,000000,46.9869,47.0237,46.736,46.9869,67209.629183409,0
+FTC.US,D,20150423,000000,46.8913,47.2167,46.8723,47.0804,148641.99294206,0
+FTC.US,D,20150424,000000,47.0147,47.177,46.9769,47.0526,47070.550473554,0
+FTC.US,D,20150427,000000,47.1381,47.1869,46.5628,46.5628,44592.095560992,0
+FTC.US,D,20150428,000000,46.6016,46.8036,46.312,46.5538,37943.366492758,0
+FTC.US,D,20150429,000000,46.4284,46.4384,45.8879,46.1667,51039.895978025,0
+FTC.US,D,20150430,000000,45.9854,46.1497,45.4958,45.6012,42616.966919688,0
+FTC.US,D,20150501,000000,45.8879,46.3707,45.879,46.3318,55924.471488717,0
+FTC.US,D,20150504,000000,46.4572,46.6405,46.4384,46.5051,49790.119767557,0
+FTC.US,D,20150505,000000,46.4284,46.4284,45.8203,45.8491,65590.144254731,0
+FTC.US,D,20150506,000000,45.9854,46.1308,45.6112,45.7715,68767.830873471,0
+FTC.US,D,20150507,000000,45.9357,46.3219,45.8392,46.2532,33049.749192762,0
+FTC.US,D,20150508,000000,46.5151,46.9012,46.5151,46.7937,47709.503584372,0
+FTC.US,D,20150511,000000,46.9112,46.959,46.6972,46.736,19957.238280519,0
+FTC.US,D,20150512,000000,46.4672,46.6673,46.312,46.5349,60735.70804172,0
+FTC.US,D,20150513,000000,46.6504,46.8136,46.4095,46.4095,35173.565035955,0
+FTC.US,D,20150514,000000,46.6772,47.0614,46.5349,47.0526,88663.785915374,0
+FTC.US,D,20150515,000000,47.177,47.2267,46.9967,47.0903,54613.412039632,0
+FTC.US,D,20150518,000000,47.0903,47.4657,47.0903,47.4357,44326.869741407,0
+FTC.US,D,20150519,000000,47.5244,47.6209,47.3591,47.4457,76246.395271165,0
+FTC.US,D,20150520,000000,47.3591,47.5144,47.2167,47.3034,90708.234941342,0
+FTC.US,D,20150521,000000,47.3123,47.4068,47.2665,47.3223,32326.406048439,0
+FTC.US,D,20150522,000000,47.3223,47.4158,47.2367,47.3034,42719.4405318,0
+FTC.US,D,20150526,000000,47.2267,47.2267,46.726,46.8136,57705.703981611,0
+FTC.US,D,20150527,000000,46.9212,47.4068,46.8913,47.4068,37836.874307621,0
+FTC.US,D,20150528,000000,47.3034,47.379,47.158,47.3034,99039.741463383,0
+FTC.US,D,20150529,000000,47.2367,47.3034,46.9869,47.0714,32014.966639078,0
+FTC.US,D,20150601,000000,47.2167,47.387,46.95,47.2566,166788.86407527,0
+FTC.US,D,20150602,000000,47.0993,47.3322,46.9212,47.1381,33623.400491941,0
+FTC.US,D,20150603,000000,47.2944,47.3501,47.1282,47.2765,51246.852488762,0
+FTC.US,D,20150604,000000,47.0526,47.1869,46.7848,46.8535,31704.531872973,0
+FTC.US,D,20150605,000000,46.8823,46.9012,46.5151,46.8336,44905.544256865,0
+FTC.US,D,20150608,000000,46.8336,46.8435,46.5151,46.5151,55194.095841601,0
+FTC.US,D,20150609,000000,46.4572,46.5916,46.1766,46.4284,59941.03522622,0
+FTC.US,D,20150610,000000,46.6315,47.0903,46.5718,47.0237,61228.987880418,0
+FTC.US,D,20150611,000000,47.1968,47.2944,46.959,47.1381,47996.831555589,0
+FTC.US,D,20150612,000000,46.9212,47.0147,46.8236,46.8913,27546.313436372,0
+FTC.US,D,20150615,000000,46.4951,46.8236,46.4095,46.7659,32118.444894447,0
+FTC.US,D,20150616,000000,46.7459,47.0426,46.6772,46.9769,46047.823638942,0
+FTC.US,D,20150617,000000,47.0614,47.2466,46.8723,47.1481,29000.032227811,0
+FTC.US,D,20150618,000000,47.387,47.812,47.379,47.7354,26818.951719026,0
+FTC.US,D,20150619,000000,47.7542,47.8508,47.6597,47.7453,39810.998305669,0
+FTC.US,D,20150622,000000,48.0539,48.1226,47.9275,47.9673,33679.660514277,0
+FTC.US,D,20150623,000000,47.9872,48.1126,47.7931,47.8896,51183.559963634,0
+FTC.US,D,20150624,000000,47.9433,47.9633,47.5194,47.5681,39868.262971261,0
+FTC.US,D,20150625,000000,47.6647,47.8468,47.5681,47.7224,24399.770758568,0
+FTC.US,D,20150626,000000,47.7314,47.8956,47.5294,47.6935,43503.062271484,0
+FTC.US,D,20150629,000000,47.3273,47.4805,46.5479,46.5479,111824.83153928,0
+FTC.US,D,20150630,000000,47.0097,47.0376,46.6445,46.7888,75584.335365458,0
+FTC.US,D,20150701,000000,47.0943,47.2118,46.955,47.182,139029.56626862,0
+FTC.US,D,20150702,000000,47.2715,47.2715,46.8763,47.1043,94174.254174555,0
+FTC.US,D,20150706,000000,46.6613,47.182,46.5857,46.945,36860.361062785,0
+FTC.US,D,20150707,000000,47.0376,47.3273,46.4414,47.3074,66760.553647975,0
+FTC.US,D,20150708,000000,47.0764,47.0943,46.4414,46.5289,51499.01794602,0
+FTC.US,D,20150709,000000,47.1043,47.1043,46.6812,46.8176,80469.915519406,0
+FTC.US,D,20150710,000000,47.2516,47.4905,47.0854,47.4118,70602.309458935,0
+FTC.US,D,20150713,000000,47.7692,47.9335,47.7135,47.9145,53056.214992826,0
+FTC.US,D,20150714,000000,47.8856,48.1853,47.8856,48.1286,104889.77914309,0
+FTC.US,D,20150715,000000,48.1853,48.1853,47.8668,47.9433,45347.587289507,0
+FTC.US,D,20150716,000000,48.0509,48.3316,48.0509,48.3017,95315.528913376,0
+FTC.US,D,20150717,000000,48.2619,48.2917,48.0599,48.232,85455.959998954,0
+FTC.US,D,20150720,000000,48.3117,48.4848,48.232,48.3794,121687.41438349,0
+FTC.US,D,20150721,000000,48.3515,48.3883,48.0787,48.1943,66555.606423751,0
+FTC.US,D,20150722,000000,48.0887,48.2818,48.0887,48.232,60534.779390519,0
+FTC.US,D,20150723,000000,48.3983,48.5207,48.0022,48.0698,103519.4457419,0
+FTC.US,D,20150724,000000,48.2022,48.2022,47.4607,47.5294,73927.678636308,0
+FTC.US,D,20150727,000000,47.2616,47.2994,46.9819,47.0476,48800.546160393,0
+FTC.US,D,20150728,000000,47.382,47.6935,47.0376,47.6548,59081.060599081,0
+FTC.US,D,20150729,000000,47.7224,48.1086,47.6746,48.031,1036014.246316,0
+FTC.US,D,20150730,000000,47.8856,48.1385,47.7224,48.0987,110371.11274786,0
+FTC.US,D,20150731,000000,48.3515,48.3515,48.0887,48.1385,88878.779572159,0
+FTC.US,D,20150803,000000,48.2221,48.2221,47.7792,48.022,74711.300375991,0
+FTC.US,D,20150804,000000,48.0599,48.2619,48.012,48.1186,66760.553647975,0
+FTC.US,D,20150805,000000,48.3983,48.6073,48.3017,48.4461,45578.655238388,0
+FTC.US,D,20150806,000000,48.5784,48.5784,47.6069,47.7493,66099.498385524,0
+FTC.US,D,20150807,000000,47.7035,47.7224,47.4118,47.7135,41948.879154446,0
+FTC.US,D,20150810,000000,48.0409,48.3316,48.0409,48.2022,42157.844951695,0
+FTC.US,D,20150811,000000,47.8856,48.0509,47.6647,47.8668,56716.130374447,0
+FTC.US,D,20150812,000000,47.5592,47.9046,47.0007,47.808,151071.22033508,0
+FTC.US,D,20150813,000000,47.8767,48.1554,47.7314,47.9433,57211.419499658,0
+FTC.US,D,20150814,000000,47.9145,48.1753,47.8269,48.1464,57522.858909019,0
+FTC.US,D,20150817,000000,48.031,48.455,47.8568,48.4461,71951.545351748,0
+FTC.US,D,20150818,000000,48.4271,48.5884,48.3794,48.4461,66971.528731736,0
+FTC.US,D,20150819,000000,48.3017,48.4461,47.8767,48.1853,57727.806133244,0
+FTC.US,D,20150820,000000,47.7692,47.8468,46.9152,46.9152,141623.55515562,0
+FTC.US,D,20150821,000000,46.4514,46.5379,45.4499,45.4499,1228517.9591719,0
+FTC.US,D,20150824,000000,44.6009,45.0548,26.9867,43.8723,561492.10185085,0
+FTC.US,D,20150825,000000,44.7463,45.1414,43.3109,43.3109,163014.41936246,0
+FTC.US,D,20150826,000000,44.1788,45.1125,43.5518,45.0349,102378.17100308,0
+FTC.US,D,20150827,000000,45.6899,46.2084,45.2091,46.0571,143909.11856304,0
+FTC.US,D,20150828,000000,45.9197,46.1985,45.8133,46.087,72993.360408225,0
+FTC.US,D,20150831,000000,45.872,46.087,45.5176,45.6331,77456.990394649,0
+FTC.US,D,20150901,000000,44.7562,45.015,44.1201,44.3292,175473.00038017,0
+FTC.US,D,20150902,000000,44.9114,45.1414,44.4158,45.1414,74238.113402413,0
+FTC.US,D,20150903,000000,45.3654,45.7745,45.1414,45.3465,246803.6761997,0
+FTC.US,D,20150904,000000,44.6975,44.9851,44.4556,44.7273,223441.70192459,0
+FTC.US,D,20150908,000000,45.4301,45.8999,45.2578,45.8999,80780.350285511,0
+FTC.US,D,20150909,000000,46.306,46.3259,45.1991,45.2867,154604.55066645,0
+FTC.US,D,20150910,000000,45.229,45.7466,45.1613,45.4401,62314.002596902,0
+FTC.US,D,20150911,000000,45.3822,45.7943,45.229,45.7943,154500.06776782,0
+FTC.US,D,20150914,000000,45.8422,45.8422,45.4888,45.5555,180040.10862195,0
+FTC.US,D,20150915,000000,45.6799,46.2572,45.5266,46.1706,84831.071893718,0
+FTC.US,D,20150916,000000,46.1895,46.5289,46.0173,46.5289,28032.560772279,0
+FTC.US,D,20150917,000000,46.4414,47.2317,46.4414,46.5091,58014.129461205,0
+FTC.US,D,20150918,000000,45.9686,46.3259,45.7466,45.8521,40181.711667135,0
+FTC.US,D,20150921,000000,46.0671,46.3647,45.6142,45.9099,41010.542353338,0
+FTC.US,D,20150922,000000,45.3654,45.4102,45.005,45.3265,51187.578536658,0
+FTC.US,D,20150923,000000,45.3185,45.4609,45.0946,45.2887,31614.113979933,0
+FTC.US,D,20150924,000000,44.9035,45.007,44.4168,44.9493,38828.457201297,0
+FTC.US,D,20150925,000000,45.3674,45.4121,44.5163,44.788,66819.82760008,0
+FTC.US,D,20150928,000000,44.6596,44.6596,43.0979,43.3029,86159.210278156,0
+FTC.US,D,20150929,000000,43.3786,43.6294,42.8132,43.1278,70556.095869158,0
+FTC.US,D,20150930,000000,43.5816,44.0574,43.4831,44.0187,55093.631516001,0
+FTC.US,D,20151001,000000,44.1122,44.2924,43.708,44.2824,288867.08468533,0
+FTC.US,D,20151002,000000,43.7757,44.8269,43.5229,44.8269,81659.413134514,0
+FTC.US,D,20151005,000000,45.1921,45.5385,45.1921,45.5096,43629.64732174,0
+FTC.US,D,20151006,000000,45.4321,45.4808,44.6497,44.8956,52708.608426248,0
+FTC.US,D,20151007,000000,45.0857,45.2788,44.7393,45.2111,148993.61808167,0
+FTC.US,D,20151008,000000,45.1822,45.7008,45.0857,45.653,366475.77621164,0
+FTC.US,D,20151009,000000,45.6431,45.864,45.5675,45.8153,57172.238412674,0
+FTC.US,D,20151012,000000,45.9317,46.1378,45.7765,46.09,44510.719457256,0
+FTC.US,D,20151013,000000,45.864,46.1637,45.6919,45.7108,43889.849925045,0
+FTC.US,D,20151014,000000,45.6919,45.7963,45.2399,45.3285,53953.361420437,0
+FTC.US,D,20151015,000000,45.3385,45.8242,45.2887,45.7864,69624.791570843,0
+FTC.US,D,20151016,000000,45.9616,46.1278,45.8442,46.1278,109053.02079598,0
+FTC.US,D,20151019,000000,46.1278,46.319,46.0501,46.319,81627.264550322,0
+FTC.US,D,20151020,000000,46.2891,46.4444,46.1099,46.2891,79166.893216369,0
+FTC.US,D,20151021,000000,46.3578,46.3876,45.9616,46.0501,35902.936039814,0
+FTC.US,D,20151022,000000,46.2304,46.6285,46.1915,46.5688,80414.660140326,0
+FTC.US,D,20151023,000000,46.8982,46.8982,46.4543,46.7429,58624.952560855,0
+FTC.US,D,20151026,000000,46.7231,46.8982,46.6375,46.8883,49907.663028509,0
+FTC.US,D,20151027,000000,46.7131,46.8405,46.5508,46.7429,105006.31776079,0
+FTC.US,D,20151028,000000,46.7728,47.1163,46.6086,47.1163,68482.512188767,0
+FTC.US,D,20151029,000000,47.156,47.156,46.8604,47.0595,42747.570542969,0
+FTC.US,D,20151030,000000,47.2147,47.2147,46.957,46.9849,106664.98377645,0
+FTC.US,D,20151102,000000,46.9759,47.396,46.9759,47.3213,112174.44739238,0
+FTC.US,D,20151103,000000,47.2147,47.3402,46.948,47.1361,82099.446880644,0
+FTC.US,D,20151104,000000,47.2247,47.2546,46.9281,47.0784,469968.09658563,0
+FTC.US,D,20151105,000000,47.1163,47.2745,46.9082,47.2447,90582.654534341,0
+FTC.US,D,20151106,000000,47.0973,47.2147,46.8693,47.0883,73460.519522266,0
+FTC.US,D,20151109,000000,46.8883,46.9182,46.3388,46.5986,109167.55012716,0
+FTC.US,D,20151110,000000,46.4642,46.8982,46.4642,46.8693,75434.643520314,0
+FTC.US,D,20151111,000000,47.0217,47.0595,46.7429,46.7908,69624.791570843,0
+FTC.US,D,20151112,000000,46.4842,46.6185,46.1467,46.1736,52192.221792662,0
+FTC.US,D,20151113,000000,46.0403,46.0403,45.3842,45.4221,75434.643520314,0
+FTC.US,D,20151116,000000,45.3475,46.0303,45.3475,46.0203,110086.79870641,0
+FTC.US,D,20151117,000000,46.08,46.4543,45.9914,46.1198,69206.859976345,0
+FTC.US,D,20151118,000000,46.2791,46.8106,46.1467,46.7529,82695.200331455,0
+FTC.US,D,20151119,000000,46.7042,46.8693,46.6842,46.7231,65057.683329049,0
+FTC.US,D,20151120,000000,46.9082,47.1461,46.9082,46.9947,395635.54671715,0
+FTC.US,D,20151123,000000,47.0316,47.2924,46.9659,47.1073,158959.67918122,0
+FTC.US,D,20151124,000000,46.8405,47.156,46.6743,47.0784,68897.429853496,0
+FTC.US,D,20151125,000000,47.0973,47.3213,47.0973,47.2645,87987.661004084,0
+FTC.US,D,20151127,000000,47.2844,47.4058,47.2247,47.3581,17846.482799654,0
+FTC.US,D,20151130,000000,47.4248,47.4248,46.9659,47.0127,89956.761785851,0
+FTC.US,D,20151201,000000,47.1949,47.5432,47.156,47.5432,96980.222788575,0
+FTC.US,D,20151202,000000,47.5234,47.6019,47.1163,47.1461,78255.681783172,0
+FTC.US,D,20151203,000000,47.3113,47.3402,46.309,46.4642,126774.92783188,0
+FTC.US,D,20151204,000000,46.5986,47.5134,46.5986,47.4547,51568.338330684,0
+FTC.US,D,20151207,000000,47.4248,47.4547,47.0217,47.2247,72631.688836063,0
+FTC.US,D,20151208,000000,46.8693,47.3024,46.8106,47.2048,93389.627791617,0
+FTC.US,D,20151209,000000,47.0127,47.396,46.4065,46.6086,57586.151434147,0
+FTC.US,D,20151210,000000,46.6842,47.0127,46.6086,46.733,130114.36201484,0
+FTC.US,D,20151211,000000,46.2791,46.4354,45.874,45.9616,121709.51653511,0
+FTC.US,D,20151214,000000,45.9815,46.2304,45.6162,46.2214,88059.995318516,0
+FTC.US,D,20151215,000000,46.5219,46.7629,46.4543,46.5887,65992.001557132,0
+FTC.US,D,20151216,000000,46.8306,47.3402,46.6942,47.2546,66196.948781358,0
+FTC.US,D,20151217,000000,47.3312,47.3312,46.6554,46.6554,78962.9506354,0
+FTC.US,D,20151218,000000,46.4354,46.4354,45.874,45.874,98571.577706085,0
+FTC.US,D,20151221,000000,46.1637,46.299,45.9417,46.2214,57482.673178779,0
+FTC.US,D,20151222,000000,46.4842,46.6185,46.1378,46.5219,120431.61031347,0
+FTC.US,D,20151223,000000,46.7609,46.9062,46.6922,46.8863,94605.246131382,0
+FTC.US,D,20151224,000000,46.8485,46.955,46.7898,46.8963,26114.696796567,0
+FTC.US,D,20151228,000000,46.6922,46.8673,46.4812,46.8673,58822.867282289,0
+FTC.US,D,20151229,000000,47.0874,47.4158,47.0874,47.3481,107885.6253325,0
+FTC.US,D,20151230,000000,47.3203,47.3382,46.9937,47.0396,44249.512210695,0
+FTC.US,D,20151231,000000,46.9062,47.0496,46.5768,46.5768,74079.379767964,0
+FTC.US,D,20160104,000000,45.87,45.87,45.3027,45.7625,67765.196903979,0
+FTC.US,D,20160105,000000,45.8899,46.1089,45.7645,45.9377,99356.204089024,0
+FTC.US,D,20160106,000000,45.3792,45.7137,45.2538,45.5057,149274.91819335,0
+FTC.US,D,20160107,000000,44.8497,45.3325,44.586,44.6826,189129.11615902,0
+FTC.US,D,20160108,000000,44.9433,44.9811,44.0554,44.1072,75154.348051888,0
+FTC.US,D,20160111,000000,44.2844,44.3222,43.716,44.1609,130992.42022059,0
+FTC.US,D,20160112,000000,44.5083,44.6776,44.1002,44.6059,172435.96381726,0
+FTC.US,D,20160113,000000,44.7223,44.7612,43.2929,43.3776,69694.111955507,0
+FTC.US,D,20160114,000000,43.4732,44.1311,42.9774,43.8255,298215.29018245,0
+FTC.US,D,20160115,000000,42.7913,43.2233,42.5943,43.0411,155305.79165914,0
+FTC.US,D,20160119,000000,43.5129,43.6095,42.8401,43.1745,469506.96533112,0
+FTC.US,D,20160120,000000,42.6719,43.1457,41.6695,42.8112,428963.58209183,0
+FTC.US,D,20160121,000000,42.9446,43.2949,42.5564,42.85,162264.95549348,0
+FTC.US,D,20160122,000000,43.3676,43.708,43.3278,43.6294,157455.72822699,0
+FTC.US,D,20160125,000000,43.5527,43.5916,43.0681,43.1168,54529.022006127,0
+FTC.US,D,20160126,000000,43.2243,43.6066,43.1357,43.5429,112930.94376415,0
+FTC.US,D,20160127,000000,43.3975,43.6762,42.7316,42.9735,189092.94900181,0
+FTC.US,D,20160128,000000,43.2929,43.2929,42.635,43.0024,87446.158289097,0
+FTC.US,D,20160129,000000,43.2044,44.0395,43.1168,44.0295,118164.13048467,0
+FTC.US,D,20160201,000000,43.8544,44.4088,43.7618,44.2844,64996.400090433,0
+FTC.US,D,20160202,000000,43.9011,43.9011,43.2929,43.4165,54137.211136285,0
+FTC.US,D,20160203,000000,43.6782,43.718,42.7226,43.3875,331203.75613659,0
+FTC.US,D,20160204,000000,43.283,43.502,43.0024,43.2422,72718.088156079,0
+FTC.US,D,20160205,000000,43.1268,43.1268,41.9771,42.1423,374363.23041453,0
+FTC.US,D,20160208,000000,41.6496,41.6496,40.5836,41.0972,126436.36305461,0
+FTC.US,D,20160209,000000,40.704,41.786,40.704,41.4296,128764.12147877,0
+FTC.US,D,20160210,000000,41.6874,42.2876,41.6874,41.7243,238356.63570322,0
+FTC.US,D,20160211,000000,41.2733,41.4864,40.8762,41.2923,257892.92845947,0
+FTC.US,D,20160212,000000,41.6008,41.9602,41.4296,41.9214,450870.83293225,0
+FTC.US,D,20160216,000000,42.4817,42.7316,42.1991,42.7316,62133.166810822,0
+FTC.US,D,20160217,000000,43.0222,43.502,43.0024,43.4263,70094.964614653,0
+FTC.US,D,20160218,000000,43.5229,43.5229,43.1268,43.1646,177084.4481628,0
+FTC.US,D,20160219,000000,43.071,43.4263,42.9048,43.4075,143080.28787683,0
+FTC.US,D,20160222,000000,43.7757,44.0395,43.7757,43.9798,442750.30149397,0
+FTC.US,D,20160223,000000,43.8922,43.9997,43.6105,43.708,159222.8957143,0
+FTC.US,D,20160224,000000,43.3776,43.9698,43.1168,43.9201,80655.774521767,0
+FTC.US,D,20160225,000000,44.0684,44.5083,43.95,44.5083,83015.681530119,0
+FTC.US,D,20160226,000000,44.6826,44.6826,44.3699,44.4088,134499.6298273,0
+FTC.US,D,20160229,000000,44.3699,44.6149,44.0485,44.0485,66442.081735822,0
+FTC.US,D,20160301,000000,44.3411,45.011,44.2744,45.011,1196368.3703365,0
+FTC.US,D,20160302,000000,44.9433,45.0508,44.7612,45.0508,474747.18455444,0
+FTC.US,D,20160303,000000,44.9613,45.1663,44.7223,45.1574,110100.86371199,0
+FTC.US,D,20160304,000000,45.1762,45.3027,44.9433,45.1474,212613.65691138,0
+FTC.US,D,20160307,000000,44.9613,45.0797,44.7183,44.9344,152725.86777772,0
+FTC.US,D,20160308,000000,44.7024,44.9523,44.5959,44.6626,72537.252369998,0
+FTC.US,D,20160309,000000,44.8199,44.8597,44.6626,44.8597,56109.325847821,0
+FTC.US,D,20160310,000000,44.9711,45.225,44.5462,44.9344,140549.59151495,0
+FTC.US,D,20160311,000000,45.2538,45.648,45.2439,45.6302,63916.408590229,0
+FTC.US,D,20160314,000000,45.4371,45.7326,45.4371,45.6302,93067.137306439,0
+FTC.US,D,20160315,000000,45.4171,45.6012,45.3892,45.5823,77337.437847185,0
+FTC.US,D,20160316,000000,45.4659,45.9287,45.4371,45.8501,60410.203626775,0
+FTC.US,D,20160317,000000,45.8013,46.0462,45.657,45.9776,118287.70160516,0
+FTC.US,D,20160318,000000,46.1607,46.2761,45.9746,46.1338,89589.062354154,0
+FTC.US,D,20160321,000000,46.1338,46.2084,45.9974,46.1517,31626.169699005,0
+FTC.US,D,20160322,000000,45.9776,46.298,45.9776,46.1985,83680.755365594,0
+FTC.US,D,20160323,000000,46.1995,46.1995,46.0163,46.0462,50007.122710854,0
+FTC.US,D,20160324,000000,45.8402,45.9576,45.7336,45.9576,54247.721894446,0
+FTC.US,D,20160328,000000,46.0661,46.2284,45.9874,46.1238,65926.699745492,0
+FTC.US,D,20160329,000000,46.0561,46.6564,46.0561,46.6464,73161.135831977,0
+FTC.US,D,20160330,000000,46.8693,46.948,46.7231,46.7818,34679.280554,0
+FTC.US,D,20160331,000000,46.7818,46.8693,46.6633,46.7231,94683.60830535,0
+FTC.US,D,20160401,000000,46.5299,47.2068,46.52,47.167,131393.27287973,0
+FTC.US,D,20160404,000000,47.1869,47.1869,46.9281,46.9759,90596.719539926,0
+FTC.US,D,20160405,000000,46.6842,46.7429,46.4901,46.5299,60539.802606799,0
+FTC.US,D,20160406,000000,46.5489,47.0605,46.5489,47.0416,52209.300728014,0
+FTC.US,D,20160407,000000,46.8505,46.8913,46.3259,46.4822,49110.980926497,0
+FTC.US,D,20160408,000000,46.5668,46.6375,46.5429,46.5748,86649.476187086,0
+FTC.US,D,20160411,000000,46.8206,46.8883,46.3827,46.3857,40890.989805873,0
+FTC.US,D,20160412,000000,46.5489,46.6504,46.2542,46.5976,75304.039897034,0
+FTC.US,D,20160413,000000,46.7529,46.9082,46.6464,46.9082,58652.077928768,0
+FTC.US,D,20160414,000000,46.8405,46.9182,46.7429,46.7629,71228.202207425,0
+FTC.US,D,20160415,000000,46.7818,46.9082,46.7012,46.8982,51185.569250146,0
+FTC.US,D,20160418,000000,46.8306,47.182,46.8206,47.167,47656.257491805,0
+FTC.US,D,20160419,000000,47.1968,47.2167,46.9281,47.0516,202022.70770658,0
+FTC.US,D,20160420,000000,47.0227,47.1262,46.8405,46.9281,41300.884254323,0
+FTC.US,D,20160421,000000,46.9759,46.9879,46.5001,46.5299,31864.270150678,0
+FTC.US,D,20160422,000000,46.4622,46.5976,46.2671,46.5289,40611.698980704,0
+FTC.US,D,20160425,000000,46.3657,46.5877,46.3657,46.5877,42001.120603758,0
+FTC.US,D,20160426,000000,46.733,46.8733,46.6275,46.733,27021.889656738,0
+FTC.US,D,20160427,000000,46.6942,47.0396,46.6464,46.944,56991.402626593,0
+FTC.US,D,20160428,000000,46.8007,47.0605,46.4622,46.5299,122262.07032592,0
+FTC.US,D,20160429,000000,46.4822,46.4822,45.9974,46.317,44708.634178688,0
+FTC.US,D,20160502,000000,46.3757,46.8505,46.3757,46.7818,121853.18052072,0
+FTC.US,D,20160503,000000,46.5877,46.6215,46.2911,46.4911,29987.596548462,0
+FTC.US,D,20160504,000000,46.1995,46.5101,46.1895,46.4334,40981.407698914,0
+FTC.US,D,20160505,000000,46.4722,46.6175,46.4145,46.4822,56200.748384118,0
+FTC.US,D,20160506,000000,46.2483,46.7728,46.2483,46.7629,53383.728694283,0
+FTC.US,D,20160509,000000,46.8306,47.157,46.8306,47.0326,239226.65676292,0
+FTC.US,D,20160510,000000,47.2466,47.5462,47.2157,47.5462,49474.661785172,0
+FTC.US,D,20160511,000000,47.5661,47.5661,47.0326,47.0416,52776.924167657,0
+FTC.US,D,20160512,000000,47.0704,47.3044,46.8604,47.1471,51205.662115266,0
+FTC.US,D,20160513,000000,47.1869,47.2217,46.8007,46.8883,39361.922770235,0
+FTC.US,D,20160516,000000,46.8505,47.3711,46.8505,47.2367,33872.55201943,0
+FTC.US,D,20160517,000000,47.1371,47.2367,46.4911,46.5976,38526.05958124,0
+FTC.US,D,20160518,000000,46.4722,46.7818,46.2383,46.5101,25252.712882916,0
+FTC.US,D,20160519,000000,46.3857,46.4474,46.086,46.3857,44919.609262449,0
+FTC.US,D,20160520,000000,46.4911,46.7529,46.4911,46.6365,76216.255973484,0
+FTC.US,D,20160523,000000,46.6365,46.6942,46.5101,46.5131,32123.468110727,0
+FTC.US,D,20160524,000000,46.7908,47.3421,46.7818,47.2665,88357.369722292,0
+FTC.US,D,20160525,000000,47.4178,47.4178,47.2655,47.3133,80251.907932853,0
+FTC.US,D,20160526,000000,47.389,47.389,47.2536,47.3611,32051.133796295,0
+FTC.US,D,20160527,000000,47.3711,47.6039,47.3711,47.5851,25265.773245243,0
+FTC.US,D,20160531,000000,47.7015,47.7015,47.3233,47.5562,48248.997012847,0
+FTC.US,D,20160601,000000,47.3989,47.6328,47.3421,47.6139,33979.044204566,0
+FTC.US,D,20160602,000000,47.5562,47.7383,47.4477,47.7294,20765.976101602,0
+FTC.US,D,20160603,000000,47.7582,47.7582,47.3989,47.6915,21842.953672038,0
+FTC.US,D,20160606,000000,47.7383,47.7383,47.5064,47.6328,12416.386000953,0
+FTC.US,D,20160607,000000,47.6518,47.9473,47.6518,47.8658,261943.65006768,0
+FTC.US,D,20160608,000000,47.8946,48.0877,47.8159,48.03,73097.843306849,0
+FTC.US,D,20160609,000000,47.8658,48.1803,47.8658,48.1276,138413.71995269,0
+FTC.US,D,20160610,000000,47.7682,47.8658,47.5751,47.6915,61134.551414353,0
+FTC.US,D,20160613,000000,47.5462,47.7165,47.3421,47.3511,27760.302449901,0
+FTC.US,D,20160614,000000,47.2765,47.3711,47.1173,47.3332,24995.524209379,0
+FTC.US,D,20160615,000000,47.4675,47.5661,47.2854,47.2854,53478.165160347,0
+FTC.US,D,20160616,000000,47.0983,47.4975,46.9957,47.4975,56956.240112633,0
+FTC.US,D,20160617,000000,47.4278,47.6139,47.0605,47.2556,26718.487393425,0
+FTC.US,D,20160620,000000,47.6617,47.9026,47.6019,47.6229,40980.403055658,0
+FTC.US,D,20160621,000000,47.6915,47.8449,47.6816,47.7782,32513.269694057,0
+FTC.US,D,20160622,000000,47.8031,47.8717,47.6099,47.6677,30239.762005719,0
+FTC.US,D,20160623,000000,47.8916,48.1723,47.8916,48.1723,53625.84771898,0
+FTC.US,D,20160624,000000,46.737,47.4935,46.2314,46.8833,71526.581254459,0
+FTC.US,D,20160627,000000,46.3398,46.5141,45.9019,46.1836,50786.725877512,0
+FTC.US,D,20160628,000000,46.5528,46.9082,46.4712,46.8594,56555.387453487,0
+FTC.US,D,20160629,000000,47.2516,47.6975,47.2516,47.6577,41833.345180005,0
+FTC.US,D,20160630,000000,47.7742,48.3684,47.6975,48.3584,33590.247264493,0
+FTC.US,D,20160701,000000,48.454,48.6661,48.3873,48.475,32696.114766649,0
+FTC.US,D,20160705,000000,48.2699,48.5137,48.248,48.474,28190.289763471,0
+FTC.US,D,20160706,000000,48.25,48.6561,48.25,48.6471,145643.13282289,0
+FTC.US,D,20160707,000000,48.7357,48.8024,48.5197,48.6571,59700.925488036,0
+FTC.US,D,20160708,000000,48.9398,49.4803,48.9398,49.4603,55099.659375537,0
+FTC.US,D,20160711,000000,49.54,49.6863,49.5201,49.5598,43684.902700821,0
+FTC.US,D,20160712,000000,49.6863,49.7351,49.5838,49.6285,17608.382347981,0
+FTC.US,D,20160713,000000,49.7739,49.7739,49.5997,49.7062,38264.852334679,0
+FTC.US,D,20160714,000000,49.8963,49.8983,49.6584,49.755,229718.71298809,0
+FTC.US,D,20160715,000000,49.7838,49.7908,49.5698,49.6485,165441.63746897,0
+FTC.US,D,20160718,000000,49.6684,49.7649,49.5598,49.6584,61211.908945065,0
+FTC.US,D,20160719,000000,49.6196,49.6962,49.5798,49.6962,70756.019877103,0
+FTC.US,D,20160720,000000,49.8137,49.9561,49.7749,49.9262,135290.28406978,0
+FTC.US,D,20160721,000000,49.8675,49.8675,49.4903,49.6285,32782.514086666,0
+FTC.US,D,20160722,000000,49.6485,49.9739,49.6285,49.9361,81527.804867978,0
+FTC.US,D,20160725,000000,49.8963,49.9361,49.754,49.9361,32184.751349343,0
+FTC.US,D,20160726,000000,49.9839,50.0228,49.7838,50.0138,35643.738079764,0
+FTC.US,D,20160727,000000,50.0815,50.0815,49.53,49.6684,38210.601598854,0
+FTC.US,D,20160728,000000,49.6385,49.9939,49.5598,49.9461,31568.905033413,0
+FTC.US,D,20160729,000000,49.9461,50.1113,49.8415,50.0238,32305.308540064,0
+FTC.US,D,20160801,000000,49.9939,50.1113,49.8505,49.9361,81273.630124209,0
+FTC.US,D,20160802,000000,49.8774,49.8774,49.3657,49.5001,36976.899680482,0
+FTC.US,D,20160803,000000,49.4903,49.5131,49.2941,49.5131,39392.062067915,0
+FTC.US,D,20160804,000000,49.4803,49.6196,49.4304,49.5598,28153.117962999,0
+FTC.US,D,20160805,000000,49.6584,49.751,49.6385,49.6863,101872.83544531,0
+FTC.US,D,20160808,000000,49.7938,49.7938,49.55,49.5997,80117.285736548,0
+FTC.US,D,20160809,000000,49.6097,49.8505,49.6097,49.745,44919.609262449,0
+FTC.US,D,20160810,000000,49.8038,49.8038,49.6544,49.7649,33637.465497525,0
+FTC.US,D,20160811,000000,49.8874,49.9162,49.7838,49.8585,48506.185686383,0
+FTC.US,D,20160812,000000,49.8405,49.9461,49.755,49.8505,294674.92734829,0
+FTC.US,D,20160815,000000,49.9361,50.0048,49.8505,49.8505,59918.933074588,0
+FTC.US,D,20160816,000000,49.8038,49.8038,49.326,49.326,57860.419043037,0
+FTC.US,D,20160817,000000,49.2782,49.4126,49.0443,49.4126,40327.384939256,0
+FTC.US,D,20160818,000000,49.3837,49.53,49.3558,49.5001,65594.162827755,0
+FTC.US,D,20160819,000000,49.4404,49.548,49.3837,49.54,17822.37136151,0
+FTC.US,D,20160822,000000,49.5001,49.6385,49.4603,49.6285,27095.228614427,0
+FTC.US,D,20160823,000000,49.7649,49.8127,49.6962,49.7012,17239.678273028,0
+FTC.US,D,20160824,000000,49.6863,49.6863,49.3459,49.4206,31336.832441275,0
+FTC.US,D,20160825,000000,49.3459,49.6097,49.3459,49.4504,40599.643261632,0
+FTC.US,D,20160826,000000,49.5101,49.755,49.0762,49.2683,20019.526162391,0
+FTC.US,D,20160829,000000,49.3359,49.6087,49.3359,49.54,28241.526569528,0
+FTC.US,D,20160830,000000,49.5798,49.5798,49.307,49.4036,42554.679037816,0
+FTC.US,D,20160831,000000,49.4206,49.4206,49.1617,49.3747,58077.421986333,0
+FTC.US,D,20160901,000000,49.3747,49.4056,49.1309,49.3747,40770.432615153,0
+FTC.US,D,20160902,000000,49.53,49.7958,49.53,49.6863,17901.738178734,0
+FTC.US,D,20160906,000000,49.7838,49.7838,49.5598,49.7739,24027.048110591,0
+FTC.US,D,20160907,000000,49.8316,49.8316,49.5897,49.7161,71630.059509826,0
+FTC.US,D,20160908,000000,49.6285,49.6285,49.3657,49.4036,242568.10023239,0
+FTC.US,D,20160909,000000,49.092,49.092,47.9792,47.9882,48140.495541198,0
+FTC.US,D,20160912,000000,47.813,48.7098,47.813,48.6272,22807.411197802,0
+FTC.US,D,20160913,000000,48.454,48.454,47.7792,47.8816,26013.227827711,0
+FTC.US,D,20160914,000000,48.018,48.1903,47.7881,47.8419,37414.924140099,0
+FTC.US,D,20160915,000000,47.8618,48.4451,47.8419,48.3584,65901.583664092,0
+FTC.US,D,20160916,000000,48.23,48.24,47.9832,48.1624,20467.597054569,0
+FTC.US,D,20160919,000000,48.3495,48.5397,48.2967,48.3296,32361.5685624,0
+FTC.US,D,20160920,000000,48.5495,48.5685,48.3097,48.3634,62895.691042128,0
+FTC.US,D,20160921,000000,48.4251,48.9875,48.3027,48.9586,73224.428357105,0
+FTC.US,D,20160922,000000,49.2006,49.3897,49.2006,49.3657,33548.052247741,0
+FTC.US,D,20160923,000000,49.2792,49.2792,49.0831,49.1209,26274.435074272,0
+FTC.US,D,20160926,000000,48.8909,48.9875,48.8094,48.8422,63972.668612564,0
+FTC.US,D,20160927,000000,48.9965,49.1906,48.9109,49.092,36366.076580832,0
+FTC.US,D,20160928,000000,49.2493,49.2792,48.8909,49.2792,139593.17113524,0
+FTC.US,D,20160929,000000,49.2981,49.2981,48.6959,48.8422,64438.823083351,0
+FTC.US,D,20160930,000000,49.0542,49.1906,48.8641,49.0443,20433.439183864,0
+FTC.US,D,20161003,000000,48.9676,48.9676,48.6172,48.7357,43511.099417532,0
+FTC.US,D,20161004,000000,48.8522,48.8522,48.1903,48.3187,37433.007718708,0
+FTC.US,D,20161005,000000,48.4928,48.4928,48.239,48.2629,70959.962458072,0
+FTC.US,D,20161006,000000,48.1992,48.3574,48.0669,48.3187,43817.515610613,0
+FTC.US,D,20161007,000000,48.3386,48.3386,47.8159,48.007,97175.12358024,0
+FTC.US,D,20161010,000000,48.1514,48.4301,48.1514,48.2589,33596.275124029,0
+FTC.US,D,20161011,000000,48.249,48.249,47.2397,47.4318,49181.305954418,0
+FTC.US,D,20161012,000000,47.374,47.5891,47.2934,47.4815,91934.904356923,0
+FTC.US,D,20161013,000000,47.18,47.4815,46.9002,47.3362,29107.529056203,0
+FTC.US,D,20161014,000000,47.6079,47.7592,47.3163,47.3163,36864.379635809,0
+FTC.US,D,20161017,000000,47.3064,47.393,47.18,47.2018,32160.639911199,0
+FTC.US,D,20161018,000000,47.6558,47.7214,47.4715,47.5651,27803.50210991,0
+FTC.US,D,20161019,000000,47.6856,47.7802,47.5154,47.7055,41860.470547917,0
+FTC.US,D,20161020,000000,47.5791,47.6885,47.383,47.599,24405.798618105,0
+FTC.US,D,20161021,000000,47.4218,47.5402,47.2098,47.5204,40746.321177009,0
+FTC.US,D,20161024,000000,47.7145,47.8906,47.7145,47.8608,133632.62269737,0
+FTC.US,D,20161025,000000,47.7832,47.7832,47.374,47.374,59618.544741044,0
+FTC.US,D,20161026,000000,47.2098,47.3402,47.0067,47.1093,28033.565415534,0
+FTC.US,D,20161027,000000,47.3163,47.3163,46.7439,46.7738,37388.803415444,0
+FTC.US,D,20161028,000000,46.7639,47.1401,46.6852,46.8017,30970.137652834,0
+FTC.US,D,20161031,000000,46.8703,46.9977,46.8116,46.95,32038.073433966,0
+FTC.US,D,20161101,000000,47.0067,47.0067,46.2761,46.5688,53902.124614381,0
+FTC.US,D,20161102,000000,46.4732,46.5628,46.0651,46.1149,37968.482574158,0
+FTC.US,D,20161103,000000,46.1427,46.2084,45.8481,45.868,33573.168329141,0
+FTC.US,D,20161104,000000,45.868,46.2274,45.868,45.9177,84858.197261631,0
+FTC.US,D,20161107,000000,46.5498,46.933,46.5498,46.9102,33719.846244517,0
+FTC.US,D,20161108,000000,46.8116,47.3601,46.8116,47.1501,21962.506219503,0
+FTC.US,D,20161109,000000,46.7539,47.5303,46.6952,47.393,147866.40834843,0
+FTC.US,D,20161110,000000,47.7055,47.7483,47.0017,47.17,92170.995522084,0
+FTC.US,D,20161111,000000,47.0824,47.2177,46.9271,47.1501,137748.64611722,0
+FTC.US,D,20161114,000000,47.2974,47.2974,46.8843,47.0157,48787.485798064,0
+FTC.US,D,20161115,000000,47.16,47.6039,47.16,47.5602,246999.58163462,0
+FTC.US,D,20161116,000000,47.3541,47.6288,47.3541,47.599,39229.309860443,0
+FTC.US,D,20161117,000000,47.7532,47.9593,47.6368,47.9096,111758.5250844,0
+FTC.US,D,20161118,000000,47.8708,47.9872,47.7632,47.7732,145905.34471271,0
+FTC.US,D,20161121,000000,47.9285,48.1614,47.9195,48.1614,44007.393185997,0
+FTC.US,D,20161122,000000,48.1992,48.237,47.9175,48.1653,51202.648185499,0
+FTC.US,D,20161123,000000,47.9683,48.2091,47.9683,48.2091,41712.787989285,0
+FTC.US,D,20161125,000000,48.2689,48.3674,48.2689,48.3674,19791.472143278,0
+FTC.US,D,20161128,000000,48.3286,48.4152,47.9762,47.9872,28697.634607753,0
+FTC.US,D,20161129,000000,47.9683,48.3386,47.9225,48.1753,45811.732473781,0
+FTC.US,D,20161130,000000,48.464,48.4808,47.9782,48.007,79116.661053569,0
+FTC.US,D,20161201,000000,48.0649,48.0649,47.0266,47.0913,65737.826813363,0
+FTC.US,D,20161202,000000,47.0824,47.3671,47.0486,47.2596,38243.754826303,0
+FTC.US,D,20161205,000000,47.5014,47.7145,47.4218,47.6268,30051.893716847,0
+FTC.US,D,20161206,000000,47.7244,47.8309,47.5801,47.8309,29932.341169382,0
+FTC.US,D,20161207,000000,47.7244,48.4251,47.7055,48.3774,49146.143440458,0
+FTC.US,D,20161208,000000,48.3963,48.6381,48.3455,48.5595,74873.047940207,0
+FTC.US,D,20161209,000000,48.6571,48.7018,48.454,48.5884,39658.292530757,0
+FTC.US,D,20161212,000000,48.6172,48.6172,48.3087,48.4251,70160.266426293,0
+FTC.US,D,20161213,000000,48.5784,48.8522,48.5615,48.7546,54482.808416351,0
+FTC.US,D,20161214,000000,48.8124,48.8124,48.239,48.3187,72454.871623006,0
+FTC.US,D,20161215,000000,48.3286,48.7158,48.235,48.474,33306.9378663,0
+FTC.US,D,20161216,000000,48.5685,48.677,48.2659,48.3485,32637.845457801,0
+FTC.US,D,20161219,000000,48.4161,48.6073,48.3187,48.454,42578.79047596,0
+FTC.US,D,20161220,000000,48.5984,48.5984,48.3963,48.4928,82571.629210966,0
+FTC.US,D,20161221,000000,48.4958,48.5426,48.3704,48.3804,34769.698447041,0
+FTC.US,D,20161222,000000,48.3993,48.4281,48.0857,48.1444,54630.490974984,0
+FTC.US,D,20161223,000000,48.2022,48.3416,48.1833,48.3416,39598.013935396,0
+FTC.US,D,20161227,000000,48.477,48.6611,48.477,48.5337,49897.616595949,0
+FTC.US,D,20161228,000000,48.5137,48.5237,48.019,48.028,82762.511429607,0
+FTC.US,D,20161229,000000,48.1534,48.1534,47.9603,48.1355,56130.423356198,0
+FTC.US,D,20161230,000000,48.3515,48.3515,47.6667,47.7841,48904.024415761,0
+FTC.US,D,20170103,000000,48.1733,48.3774,47.9115,48.1733,58203.002393333,0
+FTC.US,D,20170104,000000,48.242,48.7318,48.242,48.7298,119254.16841744,0
+FTC.US,D,20170105,000000,48.671,48.8681,48.5237,48.6999,83148.294439912,0
+FTC.US,D,20170106,000000,48.7974,49.0682,48.6551,48.9348,76992.845210376,0
+FTC.US,D,20170109,000000,48.886,48.9248,48.7486,48.8572,55823.00251986,0
+FTC.US,D,20170110,000000,48.8572,49.0492,48.7586,48.8671,110641.36178372,0
+FTC.US,D,20170111,000000,48.8959,48.9726,48.7298,48.9726,69321.38930753,0
+FTC.US,D,20170112,000000,48.8671,48.8959,48.4968,48.8671,42450.196139191,0
+FTC.US,D,20170113,000000,48.7098,49.0492,48.7098,49.0005,64028.928634901,0
+FTC.US,D,20170117,000000,48.8671,49.0095,48.7735,48.8761,37081.382579106,0
+FTC.US,D,20170118,000000,48.8472,49.0363,48.8472,49.0005,65384.19238725,0
+FTC.US,D,20170119,000000,49.0193,49.1209,48.7685,48.9248,105313.73859713,0
+FTC.US,D,20170120,000000,49.0682,49.2056,48.9537,49.088,64540.292052207,0
+FTC.US,D,20170123,000000,49.0095,49.0782,48.8233,48.9826,30618.512513233,0
+FTC.US,D,20170124,000000,49.1269,49.4783,49.088,49.4584,39700.487547509,0
+FTC.US,D,20170125,000000,49.6465,49.7151,49.538,49.6952,218700.7903995,0
+FTC.US,D,20170126,000000,49.6952,49.7052,49.548,49.5778,45827.806765877,0
+FTC.US,D,20170127,000000,49.6077,49.7052,49.538,49.6465,42203.053898215,0
+FTC.US,D,20170130,000000,49.4981,49.4981,49.094,49.3917,82191.874060196,0
+FTC.US,D,20170131,000000,49.2653,49.4284,49.1667,49.4106,389362.55422667,0
+FTC.US,D,20170201,000000,49.548,49.6077,49.1169,49.2752,58574.720398055,0
+FTC.US,D,20170202,000000,49.2354,49.5081,49.2314,49.4613,51415.632555771,0
+FTC.US,D,20170203,000000,49.6365,49.8227,49.6365,49.8227,33965.983842238,0
+FTC.US,D,20170206,000000,49.7729,49.7958,49.6177,49.7251,20889.547222091,0
+FTC.US,D,20170207,000000,49.754,49.8117,49.6275,49.6564,50084.480241566,0
+FTC.US,D,20170208,000000,49.4484,49.8665,49.4484,49.8127,65710.701445451,0
+FTC.US,D,20170209,000000,49.8774,50.1909,49.8774,50.0825,27640.749902437,0
+FTC.US,D,20170210,000000,50.2776,50.3403,50.172,50.2706,45106.472908066,0
+FTC.US,D,20170213,000000,50.3363,50.5274,50.3363,50.4557,25544.059427157,0
+FTC.US,D,20170214,000000,50.396,50.5403,50.2875,50.4936,40415.793545783,0
+FTC.US,D,20170215,000000,50.4836,50.7165,50.4209,50.6887,35533.227321604,0
+FTC.US,D,20170216,000000,50.6976,50.8927,50.4776,50.62,29612.864613973,0
+FTC.US,D,20170217,000000,50.5134,50.6887,50.4309,50.6837,47111.74084705,0
+FTC.US,D,20170221,000000,50.8528,51.0401,50.839,51.0301,38966.09332737,0
+FTC.US,D,20170222,000000,50.9415,50.9902,50.8628,50.9514,90411.86518082,0
+FTC.US,D,20170223,000000,51.0589,51.0589,50.6,50.7772,41365.181422707,0
+FTC.US,D,20170224,000000,50.5633,51.0401,50.5633,51.0201,18586.90487933,0
+FTC.US,D,20170227,000000,51.0589,51.1087,50.9654,51.0878,71130.751811593,0
+FTC.US,D,20170228,000000,51.0978,51.1246,50.9215,50.9714,31217.279893811,0
+FTC.US,D,20170301,000000,51.3675,51.678,51.3237,51.6323,34246.279310663,0
+FTC.US,D,20170302,000000,51.4849,51.4949,51.2042,51.2242,208562.93530317,0
+FTC.US,D,20170303,000000,51.2341,51.3486,51.1067,51.2809,41394.316077132,0
+FTC.US,D,20170306,000000,51.1346,51.1744,50.9614,51.1346,38802.336476641,0
+FTC.US,D,20170307,000000,51.0589,51.1545,50.9415,50.9415,22881.754798747,0
+FTC.US,D,20170308,000000,50.9614,51.0489,50.7772,50.8041,69283.212863802,0
+FTC.US,D,20170309,000000,50.824,50.9514,50.6478,50.8429,18933.506802651,0
+FTC.US,D,20170310,000000,51.0689,51.1276,50.8528,51.0788,30341.230974576,0
+FTC.US,D,20170313,000000,51.0918,51.3386,51.0689,51.3386,22250.838833976,0
+FTC.US,D,20170314,000000,51.1943,51.1943,50.9315,51.0788,39581.9396433,0
+FTC.US,D,20170315,000000,51.2242,51.6691,51.2242,51.6034,34063.434238071,0
+FTC.US,D,20170316,000000,51.5347,51.6223,51.3386,51.3963,28673.52316961,0
+FTC.US,D,20170317,000000,51.5636,51.692,51.5148,51.6223,34401.999015344,0
+FTC.US,D,20170320,000000,51.4262,51.6034,51.3605,51.4163,21517.449257093,0
+FTC.US,D,20170321,000000,51.5636,51.7786,50.7852,50.8141,29372.754875788,0
+FTC.US,D,20170322,000000,50.824,51.0549,50.7583,51.0489,27176.604718164,0
+FTC.US,D,20170323,000000,51.0151,51.256,50.9067,50.9465,31618.132552957,0
+FTC.US,D,20170324,000000,51.0439,51.2222,50.7822,51.0251,45708.254218412,0
+FTC.US,D,20170327,000000,50.4986,50.9146,50.4986,50.838,30990.230517954,0
+FTC.US,D,20170328,000000,50.8977,51.2292,50.7891,51.1495,46347.207329231,0
+FTC.US,D,20170329,000000,51.1106,51.2659,51.0301,51.2659,19634.747795341,0
+FTC.US,D,20170330,000000,51.247,51.4123,51.1724,51.3923,38827.452558041,0
+FTC.US,D,20170331,000000,51.3257,51.4322,51.3058,51.3257,39941.601928949,0
+FTC.US,D,20170403,000000,51.4123,51.4123,50.8957,51.2092,148212.0056285,0
+FTC.US,D,20170404,000000,51.0928,51.1883,50.9902,51.1018,305426.61947405,0
+FTC.US,D,20170405,000000,51.2759,51.5397,50.9465,51.0052,43424.700097515,0
+FTC.US,D,20170406,000000,51.0439,51.2759,51.0439,51.1793,35515.143742997,0
+FTC.US,D,20170407,000000,51.2192,51.3157,51.0738,51.1993,59922.951647613,0
+FTC.US,D,20170410,000000,51.2292,51.3635,50.9852,51.0639,50106.582393198,0
+FTC.US,D,20170411,000000,50.9564,51.0251,50.5483,50.9763,34339.711133472,0
+FTC.US,D,20170412,000000,50.9265,50.9952,50.615,50.6637,58289.40171335,0
+FTC.US,D,20170413,000000,50.5682,50.838,50.3413,50.3413,43723.079144549,0
+FTC.US,D,20170417,000000,50.4407,50.7026,50.3413,50.6927,73665.466746491,0
+FTC.US,D,20170418,000000,50.5184,50.6837,50.3542,50.5961,72626.665619783,0
+FTC.US,D,20170419,000000,50.8578,51.0311,50.7225,50.7822,28604.202784945,0
+FTC.US,D,20170420,000000,50.9365,51.3436,50.9265,51.3257,24911.134175875,0
+FTC.US,D,20170421,000000,51.3058,51.3127,50.9952,51.1595,55035.362207154,0
+FTC.US,D,20170424,000000,51.8044,51.9209,51.7457,51.8921,24206.879253416,0
+FTC.US,D,20170425,000000,52.0782,52.2822,52.0732,52.2335,27791.446390838,0
+FTC.US,D,20170426,000000,52.2036,52.4425,52.2036,52.2235,21385.840990556,0
+FTC.US,D,20170427,000000,52.3221,52.4326,52.1369,52.3419,30428.634937848,0
+FTC.US,D,20170428,000000,52.3419,52.3419,51.9935,51.9995,40429.858551368,0
+FTC.US,D,20170501,000000,52.2235,52.3689,52.0682,52.2822,21244.18629146,0
+FTC.US,D,20170502,000000,52.2922,52.2922,51.9418,52.0682,26586.879126889,0
+FTC.US,D,20170503,000000,51.9995,52.0294,51.7855,51.9418,32966.363802514,0
+FTC.US,D,20170504,000000,52.0582,52.0582,51.8751,51.9418,24370.636104144,0
+FTC.US,D,20170505,000000,52.0881,52.2165,51.8921,52.2165,20613.27032669,0
+FTC.US,D,20170508,000000,52.2335,52.2335,51.9797,52.0971,14850.63661025,0
+FTC.US,D,20170509,000000,52.1568,52.3022,52.0901,52.2135,31057.541616106,0
+FTC.US,D,20170510,000000,52.3022,52.4495,52.2514,52.4495,53361.626542651,0
+FTC.US,D,20170511,000000,52.3419,52.4395,51.9418,52.3121,104198.58458296,0
+FTC.US,D,20170512,000000,52.2335,52.2335,52.0782,52.1758,19697.035677214,0
+FTC.US,D,20170515,000000,52.3429,52.6466,52.3429,52.5947,23400.150718844,0
+FTC.US,D,20170516,000000,52.7291,52.7391,52.5262,52.7391,32668.989398737,0
+FTC.US,D,20170517,000000,52.2036,52.2036,51.3635,51.3635,43944.10066087,0
+FTC.US,D,20170518,000000,51.3058,51.9488,51.3058,51.7647,68444.335745038,0
+FTC.US,D,20170519,000000,52.0294,52.4136,52.0294,52.2235,56675.944644207,0
+FTC.US,D,20170522,000000,52.3908,52.6466,52.3908,52.6236,18296.562978344,0
+FTC.US,D,20170523,000000,52.7491,52.8167,52.555,52.7202,36682.539206473,0
+FTC.US,D,20170524,000000,52.769,53.0048,52.765,53.0048,21687.233967357,0
+FTC.US,D,20170525,000000,53.1482,53.4031,53.1452,53.3344,32305.308540064,0
+FTC.US,D,20170526,000000,53.3045,53.3244,53.2258,53.3244,23447.368951876,0
+FTC.US,D,20170530,000000,53.2846,53.2846,53.1681,53.2358,26253.337565895,0
+FTC.US,D,20170531,000000,53.3642,53.3642,52.8954,53.2746,47953.631895581,0
+FTC.US,D,20170601,000000,53.4239,53.7643,53.3542,53.7643,63601.955251099,0
+FTC.US,D,20170602,000000,53.7544,53.9973,53.629,53.9187,109289.11196113,0
+FTC.US,D,20170605,000000,53.8887,53.9774,53.7833,53.7833,22350.29851632,0
+FTC.US,D,20170606,000000,53.6479,53.7833,53.5215,53.6649,22271.936342352,0
+FTC.US,D,20170607,000000,53.7743,53.8987,53.5703,53.8131,38573.277814272,0
+FTC.US,D,20170608,000000,53.9574,54.0948,53.7444,54.0858,34063.434238071,0
+FTC.US,D,20170609,000000,54.2829,54.486,53.2647,53.6479,42045.324907022,0
+FTC.US,D,20170612,000000,53.5215,53.5215,53.0437,53.4826,20527.875649929,0
+FTC.US,D,20170613,000000,53.7643,53.8878,53.5822,53.8609,19346.415180868,0
+FTC.US,D,20170614,000000,53.9286,53.9286,53.4727,53.7156,22630.593984746,0
+FTC.US,D,20170615,000000,53.5016,53.5693,53.1024,53.404,32210.872073999,0
+FTC.US,D,20170616,000000,53.6757,53.6757,53.3572,53.404,14697.930835338,0
+FTC.US,D,20170619,000000,53.7743,54.1545,53.63,54.0948,20324.937712217,0
+FTC.US,D,20170620,000000,54.1744,54.1744,53.7106,53.7106,22490.948572161,0
+FTC.US,D,20170621,000000,53.9087,53.9873,53.7056,53.8609,63716.484582283,0
+FTC.US,D,20170622,000000,53.84,54.076,53.7823,53.9077,31800.977625549,0
+FTC.US,D,20170623,000000,54.0063,54.1147,53.848,53.9574,48847.764393425,0
+FTC.US,D,20170626,000000,54.2142,54.2541,53.7534,53.9276,17436.588351205,0
+FTC.US,D,20170627,000000,53.8022,53.9376,53.2935,53.2935,26730.543112497,0
+FTC.US,D,20170628,000000,53.5782,54.0361,53.4229,53.9574,25739.964862078,0
+FTC.US,D,20170629,000000,54.056,54.056,52.9431,53.3632,32295.262107504,0
+FTC.US,D,20170630,000000,53.5693,53.6847,53.2935,53.6419,78281.802507829,0
+FTC.US,D,20170703,000000,53.7633,53.7733,53.4179,53.5305,10298.598017297,0
+FTC.US,D,20170705,000000,53.4717,53.7923,53.3632,53.6947,75123.204110953,0
+FTC.US,D,20170706,000000,53.4329,53.5782,53.2149,53.2836,24464.067926953,0
+FTC.US,D,20170707,000000,53.2438,53.9177,53.2438,53.7335,43467.899757523,0
+FTC.US,D,20170710,000000,53.7146,53.9973,53.6847,53.9515,31527.714659916,0
+FTC.US,D,20170711,000000,53.84,54.0221,53.6947,53.9276,32914.122353202,0
+FTC.US,D,20170712,000000,54.0461,54.5318,54.0461,54.4661,93035.993365504,0
+FTC.US,D,20170713,000000,54.4094,54.6562,54.3695,54.4372,20780.041107186,0
+FTC.US,D,20170714,000000,54.4372,54.7567,54.4372,54.6413,23749.766571934,0
+FTC.US,D,20170717,000000,54.7389,54.7389,54.5059,54.5527,91556.15384941,0
+FTC.US,D,20170718,000000,54.5428,54.71,54.4442,54.71,35587.478057429,0
+FTC.US,D,20170719,000000,54.8772,55.0235,54.8583,55.0056,27601.568815453,0
+FTC.US,D,20170720,000000,55.1101,55.1101,54.8772,54.9638,26218.175051935,0
+FTC.US,D,20170721,000000,54.8583,55.0265,54.8383,54.9837,20823.240767194,0
+FTC.US,D,20170724,000000,54.916,55.1111,54.906,55.0823,23610.12115935,0
+FTC.US,D,20170725,000000,55.2275,55.3421,55.0036,55.0036,49571.107537747,0
+FTC.US,D,20170726,000000,55.1688,55.1937,55.0036,55.0504,54465.729480999,0
+FTC.US,D,20170727,000000,55.1788,55.1788,54.2631,54.6313,43229.799305851,0
+FTC.US,D,20170728,000000,54.5428,54.691,54.4661,54.6612,37495.29560058,0
+FTC.US,D,20170731,000000,54.8683,55.0036,54.4959,54.5527,43340.310064011,0
+FTC.US,D,20170801,000000,54.701,54.701,54.5626,54.6025,56748.27895864,0
+FTC.US,D,20170802,000000,54.691,54.691,54.1227,54.4183,32224.937079584,0
+FTC.US,D,20170803,000000,54.4183,54.4452,54.2242,54.3397,20052.679389839,0
+FTC.US,D,20170804,000000,54.5059,54.5676,54.3685,54.4282,11767.386457575,0
+FTC.US,D,20170807,000000,54.4761,54.6413,54.4761,54.6223,25315.000764788,0
+FTC.US,D,20170808,000000,54.5428,54.7966,54.3018,54.4094,36879.449284649,0
+FTC.US,D,20170809,000000,54.1347,54.3108,53.9774,54.3108,104627.56725328,0
+FTC.US,D,20170810,000000,54.0461,54.1545,53.2248,53.2248,29049.259747355,0
+FTC.US,D,20170811,000000,53.3035,53.5872,53.2458,53.4906,23967.774158486,0
+FTC.US,D,20170814,000000,53.8121,54.2431,53.8121,54.1744,26854.114232986,0
+FTC.US,D,20170815,000000,54.3018,54.3596,54.1098,54.1446,41245.628875243,0
+FTC.US,D,20170816,000000,54.2631,54.5626,54.2531,54.3397,51375.446825531,0
+FTC.US,D,20170817,000000,54.2044,54.3915,53.3831,53.3831,20624.321402505,0
+FTC.US,D,20170818,000000,53.2836,53.7504,53.2736,53.4229,28937.744345938,0
+FTC.US,D,20170821,000000,53.4031,53.5195,53.1372,53.3732,26567.790905025,0
+FTC.US,D,20170822,000000,53.6469,54.2302,53.6469,54.2142,23190.18027834,0
+FTC.US,D,20170823,000000,53.8977,54.076,53.8659,53.9674,42541.618675488,0
+FTC.US,D,20170824,000000,54.1347,54.2044,53.7763,53.9475,84552.785711806,0
+FTC.US,D,20170825,000000,54.2631,54.2631,53.8878,53.8977,41592.230798564,0
+FTC.US,D,20170828,000000,54.1048,54.1048,53.85,53.9873,16048.171371407,0
+FTC.US,D,20170829,000000,53.5205,54.0948,53.5205,53.9475,32646.887247105,0
+FTC.US,D,20170830,000000,54.0361,54.5915,53.9963,54.5826,42097.566356334,0
+FTC.US,D,20170831,000000,54.7389,55.0723,54.6811,55.0334,30745.09756349,0
+FTC.US,D,20170901,000000,55.1688,55.1967,54.9757,55.0534,18989.766824987,0
+FTC.US,D,20170905,000000,54.8872,54.9937,54.3397,54.5228,21611.885723157,0
+FTC.US,D,20170906,000000,54.71,54.7886,54.4949,54.6712,53327.468671947,0
+FTC.US,D,20170907,000000,54.701,54.7587,54.5527,54.6413,17994.165358287,0
+FTC.US,D,20170908,000000,54.6612,54.8563,54.6453,54.691,37139.651887955,0
+FTC.US,D,20170911,000000,54.9837,55.3749,54.9837,55.2863,45354.619792299,0
+FTC.US,D,20170912,000000,55.4993,55.5591,55.2932,55.5591,16123.519615607,0
+FTC.US,D,20170913,000000,55.4993,55.4993,55.2664,55.4794,38345.22379516,0
+FTC.US,D,20170914,000000,55.2764,55.4316,55.2455,55.2465,36745.831731601,0
+FTC.US,D,20170915,000000,55.2664,55.4028,55.13,55.2664,19171.607254324,0
+FTC.US,D,20170918,000000,55.4595,55.6865,55.3659,55.6268,17613.405564261,0
+FTC.US,D,20170919,000000,55.7153,55.7502,55.5003,55.5679,20626.330689018,0
+FTC.US,D,20170920,000000,55.8238,55.8238,55.3062,55.6268,33687.697660325,0
+FTC.US,D,20170921,000000,55.785,55.785,55.3749,55.4894,31258.470267307,0
+FTC.US,D,20170922,000000,55.4227,55.6068,55.356,55.5929,16652.966611522,0
+FTC.US,D,20170925,000000,55.5581,55.5869,54.924,55.0524,25794.215597902,0
+FTC.US,D,20170926,000000,55.2664,55.4495,55.0424,55.0911,24374.654677168,0
+FTC.US,D,20170927,000000,55.2664,55.7631,55.2664,55.5969,39268.490947427,0
+FTC.US,D,20170928,000000,55.5779,55.8825,55.5381,55.7352,23478.512892813,0
+FTC.US,D,20170929,000000,55.8726,56.222,55.8726,56.1672,26506.507666408,0
+FTC.US,D,20171002,000000,56.3225,56.4538,56.1373,56.4091,128438.61706383,0
+FTC.US,D,20171003,000000,56.5474,56.6351,56.438,56.5574,21062.345862123,0
+FTC.US,D,20171004,000000,56.6539,56.7555,56.5574,56.6539,25255.726812683,0
+FTC.US,D,20171005,000000,56.9296,57.1576,56.7913,57.1417,32305.308540064,0
+FTC.US,D,20171006,000000,57.056,57.2691,57.056,57.1815,41100.960246379,0
+FTC.US,D,20171009,000000,57.3268,57.3268,57.1039,57.2113,26348.778675216,0
+FTC.US,D,20171010,000000,57.3865,57.3865,57.062,57.2014,123029.61777351,0
+FTC.US,D,20171011,000000,57.298,57.3965,57.1874,57.3467,24369.631460888,0
+FTC.US,D,20171012,000000,57.3865,57.5935,57.3766,57.4562,24182.767815272,0
+FTC.US,D,20171013,000000,57.4373,57.5737,57.4373,57.4562,27303.18976842,0
+FTC.US,D,20171016,000000,57.6712,57.7379,57.4264,57.5637,57872.474762108,0
+FTC.US,D,20171017,000000,57.4761,57.6224,57.4363,57.4761,31556.849314341,0
+FTC.US,D,20171018,000000,57.6622,57.6622,57.4661,57.5249,81493.646997273,0
+FTC.US,D,20171019,000000,57.3467,57.6294,57.075,57.6025,43444.792962635,0
+FTC.US,D,20171020,000000,57.8862,58.1679,57.8673,57.9917,19186.676903164,0
+FTC.US,D,20171023,000000,58.2376,58.4526,57.8175,57.8175,50271.343887182,0
+FTC.US,D,20171024,000000,58.0116,58.1142,57.8275,57.9967,21362.734195668,0
+FTC.US,D,20171025,000000,57.9718,58.0515,57.3328,57.6424,29383.805951604,0
+FTC.US,D,20171026,000000,57.6802,58.142,57.6205,57.7578,37477.212021972,0
+FTC.US,D,20171027,000000,57.8076,58.2157,57.7678,58.2157,41510.854694827,0
+FTC.US,D,20171030,000000,58.1689,58.2376,57.8663,57.9679,26591.902343169,0
+FTC.US,D,20171031,000000,58.1012,58.3063,58.0505,58.2466,27906.980365278,0
+FTC.US,D,20171101,000000,58.5223,58.6397,57.934,58.0226,23617.153662141,0
+FTC.US,D,20171102,000000,58.0813,58.1879,57.9439,58.14,28750.880700322,0
+FTC.US,D,20171103,000000,58.1987,58.3301,58.0515,58.3262,13533.54930163,0
+FTC.US,D,20171106,000000,58.3262,58.5193,58.3262,58.4237,17460.699789349,0
+FTC.US,D,20171107,000000,58.5521,58.6198,58.1789,58.2376,21230.121285876,0
+FTC.US,D,20171108,000000,58.374,58.6088,58.2764,58.5521,13680.227217006,0
+FTC.US,D,20171109,000000,58.2863,58.3262,57.6981,58.1072,38542.133873336,0
+FTC.US,D,20171110,000000,58.0216,58.2376,57.935,58.1689,30589.377858809,0
+FTC.US,D,20171113,000000,57.9529,58.5521,57.9529,58.5173,39861.230468469,0
+FTC.US,D,20171114,000000,58.3063,58.5521,58.2356,58.5322,51354.349317155,0
+FTC.US,D,20171115,000000,58.2963,58.3381,57.934,58.13,29554.595305125,0
+FTC.US,D,20171116,000000,58.4137,58.9522,58.4137,58.8538,28382.176625368,0
+FTC.US,D,20171117,000000,58.8149,58.8438,58.7024,58.7482,22211.657746991,0
+FTC.US,D,20171120,000000,58.9324,59.1285,58.8478,59.011,173036.74048435,0
+FTC.US,D,20171121,000000,59.3226,59.5465,59.3226,59.4699,72893.90072588,0
+FTC.US,D,20171122,000000,59.5366,59.5366,59.2509,59.3226,25215.541082443,0
+FTC.US,D,20171124,000000,59.4012,59.5604,59.4012,59.5604,4671.5911404184,0
+FTC.US,D,20171127,000000,59.5764,59.5764,59.3823,59.4798,19402.675203205,0
+FTC.US,D,20171128,000000,59.6053,59.9715,59.4957,59.9108,17517.964454941,0
+FTC.US,D,20171129,000000,59.9387,59.9387,58.9423,59.212,48447.916377535,0
+FTC.US,D,20171130,000000,59.4887,59.9685,59.3236,59.7754,51539.20367626,0
+FTC.US,D,20171201,000000,59.8113,59.8113,58.5999,59.4987,18064.490386208,0
+FTC.US,D,20171204,000000,59.7018,60.0163,58.8726,58.8726,38039.812245334,0
+FTC.US,D,20171205,000000,58.8726,59.2639,58.6785,58.6835,17584.270909838,0
+FTC.US,D,20171206,000000,58.4137,58.8049,58.4137,58.6885,25691.74198579,0
+FTC.US,D,20171207,000000,58.7184,59.3066,58.6098,59.233,35487.013731828,0
+FTC.US,D,20171208,000000,59.653,59.653,59.4589,59.4987,43105.223542107,0
+FTC.US,D,20171211,000000,59.653,59.7814,59.431,59.4907,27286.110833068,0
+FTC.US,D,20171212,000000,59.5564,59.6281,59.3913,59.4201,24578.597258137,0
+FTC.US,D,20171213,000000,59.4101,59.7814,59.4101,59.45,25131.151048939,0
+FTC.US,D,20171214,000000,59.5366,59.6908,59.1942,59.229,28194.308336495,0
+FTC.US,D,20171215,000000,59.4599,59.8998,59.4101,59.6918,22366.372808416,0
+FTC.US,D,20171218,000000,60.3597,60.3597,60.1726,60.2323,25562.143005764,0
+FTC.US,D,20171219,000000,60.4085,60.4085,60.0452,60.1338,42036.283117718,0
+FTC.US,D,20171220,000000,60.2811,60.2811,60.0014,60.0969,18300.581551369,0
+FTC.US,D,20171221,000000,60.3597,60.3597,60.0751,60.1189,24537.40688464,0
+FTC.US,D,20171222,000000,60.1438,60.1438,59.8212,59.9198,25243.671093611,0
+FTC.US,D,20171226,000000,60.0751,60.0751,59.662,59.8481,28541.914903073,0
+FTC.US,D,20171227,000000,59.9198,60.0651,59.6421,59.9486,27227.841524219,0
+FTC.US,D,20171228,000000,60.0014,60.1338,59.9586,60.0791,19887.917895855,0
+FTC.US,D,20171229,000000,60.4085,60.4085,59.88,59.88,62756.045629544,0
+FTC.US,D,20180102,000000,60.1238,60.1985,59.9785,60.1985,123838.35559459,0
+FTC.US,D,20180103,000000,60.4862,61.1112,60.4673,60.9371,98497.234105141,0
+FTC.US,D,20180104,000000,61.1401,61.385,61.1112,61.1799,87360.763612337,0
+FTC.US,D,20180105,000000,61.4238,61.6607,61.2885,61.6507,49857.430865709,0
+FTC.US,D,20180108,000000,61.592,62.031,61.4995,61.9931,214528.50695732,0
+FTC.US,D,20180109,000000,62.1772,62.3405,62.0031,62.2171,61036.096375265,0
+FTC.US,D,20180110,000000,62.0121,62.0798,61.7304,61.9723,40329.394225767,0
+FTC.US,D,20180111,000000,62.1594,62.5167,62.021,62.5167,35365.451897851,0
+FTC.US,D,20180112,000000,62.681,63.0024,62.5526,62.9726,46830.440735368,0
+FTC.US,D,20180116,000000,63.4215,63.5679,62.453,62.681,116699.36061742,0
+FTC.US,D,20180117,000000,63.0024,63.6545,62.9746,63.4603,61251.09003205,0
+FTC.US,D,20180118,000000,63.744,63.7739,63.3817,63.4703,94150.142736412,0
+FTC.US,D,20180119,000000,63.754,64.0177,63.7142,63.961,74742.444316927,0
+FTC.US,D,20180122,000000,63.9311,64.3821,63.8714,64.3721,111975.52802769,0
+FTC.US,D,20180123,000000,64.5085,64.7335,64.4308,64.6747,54772.14567408,0
+FTC.US,D,20180124,000000,64.6648,64.9883,64.196,64.5383,42202.049254958,0
+FTC.US,D,20180125,000000,64.8797,64.8797,64.3342,64.5085,157621.49436423,0
+FTC.US,D,20180126,000000,64.7046,65.3008,64.6149,65.2908,35023.87319081,0
+FTC.US,D,20180129,000000,65.1534,65.4591,64.6747,64.8012,55551.748840739,0
+FTC.US,D,20180130,000000,64.3621,64.4398,63.9212,64.198,42047.334193534,0
+FTC.US,D,20180131,000000,64.5572,64.7423,64.0974,64.3144,34867.148842874,0
+FTC.US,D,20180201,000000,64.0197,64.6448,64.0197,64.3044,70230.591454214,0
+FTC.US,D,20180202,000000,63.9212,63.97,62.894,62.894,49876.519087573,0
+FTC.US,D,20180205,000000,62.661,63.1827,60.5359,60.9271,65307.839499794,0
+FTC.US,D,20180206,000000,59.3903,61.7304,58.9802,61.5423,63526.607006899,0
+FTC.US,D,20180207,000000,61.1998,62.3146,61.1998,61.4437,34134.763909247,0
+FTC.US,D,20180208,000000,61.6309,61.6309,58.9802,58.9802,29247.174468787,0
+FTC.US,D,20180209,000000,59.6142,60.29,57.9788,60.0552,46781.213215825,0
+FTC.US,D,20180212,000000,60.3796,61.1899,60.1139,60.945,24687.098729786,0
+FTC.US,D,20180213,000000,60.5956,61.1401,60.5558,61.1112,48432.846728695,0
+FTC.US,D,20180214,000000,60.8494,62.2758,60.8494,62.2072,57627.341807644,0
+FTC.US,D,20180215,000000,62.4829,62.9228,62.0907,62.884,52093.766753574,0
+FTC.US,D,20180216,000000,62.7476,63.2652,62.7476,62.9826,28178.234044399,0
+FTC.US,D,20180220,000000,62.6212,63.3289,62.6193,62.8661,20236.529105688,0
+FTC.US,D,20180221,000000,63.0612,63.754,62.7676,62.7676,115263.72540459,0
+FTC.US,D,20180222,000000,63.0612,63.1975,62.5217,62.6312,35876.815315158,0
+FTC.US,D,20180223,000000,63.0214,63.4902,62.7874,63.4902,40260.073841103,0
+FTC.US,D,20180226,000000,63.8426,64.1511,63.6176,64.1024,96666.774092702,0
+FTC.US,D,20180227,000000,64.2158,64.4607,63.6076,63.6276,32233.978868887,0
+FTC.US,D,20180228,000000,63.9311,64.0347,63.0513,63.0513,150331.80289866,0
+FTC.US,D,20180301,000000,63.1398,63.2851,61.9165,62.2371,44006.388542742,0
+FTC.US,D,20180302,000000,61.592,62.8671,61.5283,62.8163,69897.049893219,0
+FTC.US,D,20180305,000000,62.4142,63.5977,62.3246,63.4892,33055.777052299,0
+FTC.US,D,20180306,000000,63.7938,63.98,63.3916,63.98,55756.696064964,0
+FTC.US,D,20180307,000000,63.3817,64.3094,63.3817,64.1073,21912.274056703,0
+FTC.US,D,20180308,000000,64.5383,64.5752,64.1421,64.5284,71423.10299909,0
+FTC.US,D,20180309,000000,64.9584,65.7208,64.9584,65.7009,39966.71801035,0
+FTC.US,D,20180312,000000,65.8492,65.908,65.4591,65.7965,19756.309629318,0
+FTC.US,D,20180313,000000,66.1319,66.1419,65.1276,65.3207,45197.895444362,0
+FTC.US,D,20180314,000000,65.4093,65.4093,64.9096,65.036,27848.71105643,0
+FTC.US,D,20180315,000000,64.9385,65.1734,64.7812,64.9484,23393.118216052,0
+FTC.US,D,20180316,000000,65.028,65.2908,65.0151,65.0967,21064.355148635,0
+FTC.US,D,20180319,000000,64.7613,64.83,63.9212,64.4398,16640.910892449,0
+FTC.US,D,20180320,000000,64.392,64.9286,64.392,64.7712,17974.072493167,0
+FTC.US,D,20180321,000000,64.7812,65.0669,64.5572,64.5572,29557.609234893,0
+FTC.US,D,20180322,000000,63.9113,64.0934,62.7476,62.8531,24532.38366836,0
+FTC.US,D,20180323,000000,62.7367,63.0701,61.2934,61.3163,29986.591905207,0
+FTC.US,D,20180326,000000,62.2459,63.11,61.7393,63.1,36360.048721295,0
+FTC.US,D,20180327,000000,63.5379,63.5379,61.2466,61.581,35373.4890439,0
+FTC.US,D,20180328,000000,61.7194,61.7194,60.9858,61.1679,21041.248353747,0
+FTC.US,D,20180329,000000,61.5711,62.5874,61.3133,62.4619,26926.448547418,0
+FTC.US,D,20180402,000000,61.9065,62.3146,60.0831,60.6524,240853.17419439,0
+FTC.US,D,20180403,000000,61.1679,61.4318,60.6434,61.3063,81845.272136875,0
+FTC.US,D,20180404,000000,60.3478,62.2728,60.3478,62.1185,239903.78631747,0
+FTC.US,D,20180405,000000,62.5316,62.8253,62.2181,62.5715,75366.327778906,0
+FTC.US,D,20180406,000000,61.827,62.2449,60.514,60.8962,72373.495519269,0
+FTC.US,D,20180409,000000,61.4427,62.0788,61.2168,61.2168,142611.11947627,0
+FTC.US,D,20180410,000000,62.1285,62.5715,61.8378,62.4132,37379.761626139,0
+FTC.US,D,20180411,000000,62.1674,62.6392,62.03,62.1674,34797.828458209,0
+FTC.US,D,20180412,000000,62.4619,63.0731,62.4619,62.8531,39133.868751123,0
+FTC.US,D,20180413,000000,63.2742,63.2742,62.1086,62.3744,56779.422899576,0
+FTC.US,D,20180416,000000,62.8631,63.109,62.6103,62.9547,41529.942916692,0
+FTC.US,D,20180417,000000,63.6276,64.1451,63.4792,64.0397,47878.283651381,0
+FTC.US,D,20180418,000000,64.2557,64.6846,63.9113,64.3621,259257.23400113,0
+FTC.US,D,20180419,000000,64.186,64.2108,63.5489,63.8037,43760.250945021,0
+FTC.US,D,20180420,000000,64.0197,64.0197,63.2075,63.4205,95032.219515183,0
+FTC.US,D,20180423,000000,63.529,63.7242,62.9129,63.2941,53923.222122756,0
+FTC.US,D,20180424,000000,63.7142,63.7142,61.5562,62.0021,33800.217704997,0
+FTC.US,D,20180425,000000,62.0987,62.2559,61.2366,61.9254,41214.484934306,0
+FTC.US,D,20180426,000000,62.2459,62.7277,62.0031,62.66,40175.683807599,0
+FTC.US,D,20180427,000000,62.8343,63.0014,62.2669,62.5715,24457.03542416,0
+FTC.US,D,20180430,000000,62.893,62.9467,62.2062,62.2062,39915.481204294,0
+FTC.US,D,20180501,000000,62.2459,62.3833,61.7194,62.3346,26850.095659962,0
+FTC.US,D,20180502,000000,62.2062,62.4421,61.7603,61.8867,30577.322139737,0
+FTC.US,D,20180503,000000,61.6796,62.2469,60.9948,62.0788,38291.977702591,0
+FTC.US,D,20180504,000000,61.7881,63.0304,61.591,62.7766,25621.416957869,0
+FTC.US,D,20180507,000000,63.1388,63.537,63.1288,63.2742,26112.687510055,0
+FTC.US,D,20180508,000000,63.1388,63.6843,63.1388,63.6843,25998.158178871,0
+FTC.US,D,20180509,000000,63.97,64.4846,63.7102,64.3721,31631.192915285,0
+FTC.US,D,20180510,000000,64.605,65.1167,64.605,64.9683,46673.716387432,0
+FTC.US,D,20180511,000000,65.037,65.3505,64.9096,65.1356,133838.57456485,0
+FTC.US,D,20180514,000000,65.4292,65.5178,64.7423,64.811,50379.845358831,0
+FTC.US,D,20180515,000000,64.6548,64.6548,64.2675,64.4796,30276.933806191,0
+FTC.US,D,20180516,000000,64.831,64.9932,64.6149,64.821,86336.027491213,0
+FTC.US,D,20180517,000000,64.821,65.0669,64.5732,64.7335,34119.694260406,0
+FTC.US,D,20180518,000000,64.7523,64.9982,64.6946,64.9484,44947.739273617,0
+FTC.US,D,20180521,000000,65.4979,65.6243,65.1734,65.3894,26855.118876242,0
+FTC.US,D,20180522,000000,65.6243,65.6243,64.8897,64.9295,98904.114623822,0
+FTC.US,D,20180523,000000,64.6648,65.275,64.6129,65.275,33038.698116947,0
+FTC.US,D,20180524,000000,65.2908,65.5655,64.9982,65.5078,45292.331910427,0
+FTC.US,D,20180525,000000,65.3505,65.4292,65.1266,65.272,80043.94677886,0
+FTC.US,D,20180529,000000,64.8609,65.1714,64.4019,64.6846,39144.919826938,0
+FTC.US,D,20180530,000000,65.1734,65.7119,64.7235,65.5655,68771.849446495,0
+FTC.US,D,20180531,000000,65.3207,65.5078,64.8897,64.8897,30908.854414218,0
+FTC.US,D,20180601,000000,65.4093,65.9189,65.4093,65.899,73984.9433019,0
+FTC.US,D,20180604,000000,65.8602,66.1329,65.7468,66.1329,92591.941046349,0
+FTC.US,D,20180605,000000,65.9667,66.4186,65.9667,66.3001,52775.9195244,0
+FTC.US,D,20180606,000000,66.5748,66.8865,66.33,66.8466,23974.806661278,0
+FTC.US,D,20180607,000000,66.97,66.9909,66.0941,66.4474,21750.526492486,0
+FTC.US,D,20180608,000000,66.4474,66.8386,66.2314,66.8386,30935.97978213,0
+FTC.US,D,20180611,000000,66.9053,67.0337,66.7501,66.8865,19995.414724247,0
+FTC.US,D,20180612,000000,67.0248,67.3174,66.985,67.3094,36821.179975802,0
+FTC.US,D,20180613,000000,67.4468,67.5822,67.1283,67.1711,24462.05864044,0
+FTC.US,D,20180614,000000,67.6021,67.6121,67.2796,67.4946,25039.728512642,0
+FTC.US,D,20180615,000000,67.2507,67.3373,66.9252,67.3373,19252.98335806,0
+FTC.US,D,20180618,000000,66.9949,67.4369,66.8287,67.3871,39398.089927452,0
+FTC.US,D,20180619,000000,66.8188,66.9651,66.2783,66.9651,35410.660844372,0
+FTC.US,D,20180620,000000,67.1512,67.4518,67.1044,67.2209,30176.469480591,0
+FTC.US,D,20180621,000000,67.2109,67.3274,66.5838,66.6038,51761.229835836,0
+FTC.US,D,20180622,000000,66.8576,66.8576,66.2016,66.2016,26790.821707858,0
+FTC.US,D,20180625,000000,65.9478,65.9478,64.3671,64.6528,104035.83237549,0
+FTC.US,D,20180626,000000,64.9863,65.1814,64.7693,64.8688,39457.363879556,0
+FTC.US,D,20180627,000000,65.055,65.3307,63.8496,63.8496,25976.056027239,0
+FTC.US,D,20180628,000000,63.8396,64.4288,63.6046,64.393,27923.054657374,0
+FTC.US,D,20180629,000000,64.8877,65.1336,64.5941,64.6429,90446.023051525,0
+FTC.US,D,20180702,000000,64.173,64.9176,63.9182,64.8589,84094.668387068,0
+FTC.US,D,20180703,000000,65.2311,65.3874,64.3901,64.4189,25687.723412765,0
+FTC.US,D,20180705,000000,64.9365,65.0062,64.4189,64.9863,42808.853781585,0
+FTC.US,D,20180706,000000,64.9663,65.7308,64.9663,65.6233,86567.095440093,0
+FTC.US,D,20180709,000000,65.9946,66.2524,65.7796,66.2524,37747.461057837,0
+FTC.US,D,20180710,000000,66.2603,66.5639,66.1519,66.3987,37725.358906205,0
+FTC.US,D,20180711,000000,65.9567,66.2504,65.7955,65.9946,34942.497087074,0
+FTC.US,D,20180712,000000,66.2016,66.7689,66.1717,66.7689,38089.039764879,0
+FTC.US,D,20180713,000000,66.8675,66.9053,66.5938,66.6237,85089.265210512,0
+FTC.US,D,20180716,000000,66.6615,66.6814,66.2893,66.3788,24751.395898169,0
+FTC.US,D,20180717,000000,66.2404,66.9262,66.1667,66.8865,45686.15206678,0
+FTC.US,D,20180718,000000,66.985,67.1034,66.7102,67.0835,53791.613856221,0
+FTC.US,D,20180719,000000,67.0935,67.0935,66.7501,66.8765,35180.597538747,0
+FTC.US,D,20180720,000000,66.9352,67.0726,66.4962,66.8088,39158.984832523,0
+FTC.US,D,20180723,000000,66.8188,66.8476,66.4962,66.8058,51023.82168593,0
+FTC.US,D,20180724,000000,67.3284,67.3284,66.3191,66.5938,39273.514163707,0
+FTC.US,D,20180725,000000,66.6137,67.5145,66.2703,67.5145,44777.954563353,0
+FTC.US,D,20180726,000000,67.2407,67.4468,67.0347,67.3771,33089.934923002,0
+FTC.US,D,20180727,000000,67.2607,67.3692,65.9279,66.3688,32945.266294138,0
+FTC.US,D,20180730,000000,66.2504,66.2504,65.0091,65.1714,33027.64704113,0
+FTC.US,D,20180731,000000,65.5447,65.8223,65.0749,65.6034,26604.962705497,0
+FTC.US,D,20180801,000000,65.5347,65.898,65.3287,65.5546,70619.388394287,0
+FTC.US,D,20180802,000000,65.2401,66.2883,65.1465,66.2703,54199.499018158,0
+FTC.US,D,20180803,000000,66.102,66.3887,65.8781,66.0543,79639.075546691,0
+FTC.US,D,20180806,000000,66.0543,66.554,65.8193,66.5141,32141.551689335,0
+FTC.US,D,20180807,000000,66.8476,67.1133,66.6724,66.7889,82687.163185406,0
+FTC.US,D,20180808,000000,66.975,67.0636,66.7192,66.8088,29152.738002723,0
+FTC.US,D,20180809,000000,66.9252,67.1034,66.7988,66.8287,31455.380345484,0
+FTC.US,D,20180810,000000,66.5052,66.7949,66.3947,66.5341,27582.480593589,0
+FTC.US,D,20180813,000000,66.6714,66.8865,66.2206,66.2603,50417.017159303,0
+FTC.US,D,20180814,000000,66.4465,66.7889,66.3181,66.7202,34766.684517274,0
+FTC.US,D,20180815,000000,66.329,66.4087,65.5248,65.7995,54904.758583873,0
+FTC.US,D,20180816,000000,66.2991,66.5241,66.1319,66.2703,46902.775049802,0
+FTC.US,D,20180817,000000,66.4764,66.4764,65.9478,66.4057,21599.830004085,0
+FTC.US,D,20180820,000000,66.5639,66.7321,66.2206,66.544,27894.924646207,0
+FTC.US,D,20180821,000000,66.6237,67.2507,66.6237,66.8476,50698.317270984,0
+FTC.US,D,20180822,000000,66.7501,67.3463,66.7501,67.1423,34530.593352113,0
+FTC.US,D,20180823,000000,67.1711,67.5344,67.0706,67.181,131814.218404,0
+FTC.US,D,20180824,000000,67.3672,68.055,67.3672,68.053,30248.803795023,0
+FTC.US,D,20180827,000000,68.5039,68.6612,68.2302,68.5139,27585.494523357,0
+FTC.US,D,20180828,000000,68.5139,68.7985,68.262,68.6114,36752.864234393,0
+FTC.US,D,20180829,000000,68.6911,69.1171,68.6064,69.0822,45361.652295091,0
+FTC.US,D,20180830,000000,68.8572,69.1509,68.6284,68.7498,42960.554913241,0
+FTC.US,D,20180831,000000,68.6214,68.8861,68.6014,68.8374,23492.577898396,0
+FTC.US,D,20180904,000000,68.6014,69.0076,68.5716,68.9946,97952.717460387,0
+FTC.US,D,20180905,000000,68.7587,68.7587,67.8072,68.1506,22575.338605666,0
+FTC.US,D,20180906,000000,68.4651,68.4651,67.7494,67.9744,27245.925102828,0
+FTC.US,D,20180907,000000,67.6121,68.259,67.417,67.7972,33227.571049075,0
+FTC.US,D,20180910,000000,68.0331,68.2879,67.9645,68.2501,25335.093629908,0
+FTC.US,D,20180911,000000,68.475,68.6463,68.0769,68.5427,29792.695756798,0
+FTC.US,D,20180912,000000,68.6313,68.7498,67.9645,68.6811,26942.522839515,0
+FTC.US,D,20180913,000000,68.8185,69.2475,68.8185,68.8572,88309.146846005,0
+FTC.US,D,20180914,000000,68.9459,69.351,68.9459,69.2276,29294.392701819,0
+FTC.US,D,20180917,000000,69.0544,69.0544,68.3187,68.3676,48549.385346392,0
+FTC.US,D,20180918,000000,68.5617,69.0434,68.5617,68.9071,29906.220444726,0
+FTC.US,D,20180919,000000,68.8572,68.8572,68.3407,68.5716,27346.389428428,0
+FTC.US,D,20180920,000000,68.8374,69.0345,68.7787,68.9558,31686.448294365,0
+FTC.US,D,20180921,000000,69.1121,69.1888,68.7448,68.7687,39122.817675306,0
+FTC.US,D,20180924,000000,68.485,68.9468,68.485,68.8474,35014.831401506,0
+FTC.US,D,20180925,000000,68.9748,69.1977,68.9558,69.0822,32543.408991737,0
+FTC.US,D,20180926,000000,69.2773,69.4933,68.8474,68.917,53485.197663139,0
+FTC.US,D,20180927,000000,69.1409,69.2076,68.9847,69.1022,30323.147395968,0
+FTC.US,D,20180928,000000,68.9748,69.2962,68.9478,68.9916,68407.163944566,0
+FTC.US,D,20181001,000000,69.327,69.5431,69.0245,69.2176,228888.87765864,0
+FTC.US,D,20181002,000000,68.9847,69.1728,68.5617,68.5975,39969.731940118,0
+FTC.US,D,20181003,000000,68.9369,68.9748,68.5357,68.7587,83237.707689697,0
+FTC.US,D,20181004,000000,68.4551,68.4551,67.2996,67.6489,183498.09070912,0
+FTC.US,D,20181005,000000,67.6808,67.9047,66.5898,67.2299,53240.064708674,0
+FTC.US,D,20181008,000000,66.8855,66.984,65.7388,66.3678,22698.909726153,0
+FTC.US,D,20181009,000000,66.2284,66.7958,66.1797,66.328,40180.707023879,0
+FTC.US,D,20181010,000000,66.4255,66.4255,63.4633,63.4633,110341.97809343,0
+FTC.US,D,20181011,000000,63.1229,63.8853,62.2579,62.2768,55435.210223042,0
+FTC.US,D,20181012,000000,63.6505,64.0536,62.7387,63.6116,103119.59772602,0
+FTC.US,D,20181015,000000,63.6415,63.7669,63.1995,63.2772,61139.574630633,0
+FTC.US,D,20181016,000000,63.748,65.033,63.748,64.9345,40506.211438823,0
+FTC.US,D,20181017,000000,64.9444,64.9444,64.0456,64.7006,121042.43341313,0
+FTC.US,D,20181018,000000,64.3562,64.4338,63.1229,63.4733,63775.758534388,0
+FTC.US,D,20181019,000000,63.8953,64.1303,62.8363,62.8363,38655.658561264,0
+FTC.US,D,20181022,000000,63.1518,63.3031,62.5526,63.1418,28583.105276569,0
+FTC.US,D,20181023,000000,61.9264,62.6023,60.9739,62.3665,94166.217028508,0
+FTC.US,D,20181024,000000,62.2868,62.5137,59.7675,59.7675,38929.926170154,0
+FTC.US,D,20181025,000000,60.0522,61.2476,59.7277,60.7798,122752.33623484,0
+FTC.US,D,20181026,000000,59.5814,60.3786,58.7871,59.6191,79530.574075042,0
+FTC.US,D,20181029,000000,60.4443,60.743,58.0723,58.8955,267867.02670508,0
+FTC.US,D,20181030,000000,58.7871,60.1009,58.7542,60.1009,823119.28929289,0
+FTC.US,D,20181031,000000,60.8764,61.8976,60.8764,61.1889,70829.358834791,0
+FTC.US,D,20181101,000000,61.3651,62.0598,61.0187,61.9742,91123.152606071,0
+FTC.US,D,20181102,000000,62.2579,62.682,61.2178,61.7692,93375.562786032,0
+FTC.US,D,20181105,000000,61.9832,61.9832,61.2675,61.809,70825.340261768,0
+FTC.US,D,20181106,000000,61.8578,62.2022,61.6607,62.0798,33063.814198347,0
+FTC.US,D,20181107,000000,62.7109,63.728,62.7109,63.7082,94283.76028946,0
+FTC.US,D,20181108,000000,63.4434,63.7699,63.2524,63.4046,38917.870451082,0
+FTC.US,D,20181109,000000,62.9547,62.9547,62.2181,62.7297,67267.898492257,0
+FTC.US,D,20181112,000000,62.5923,62.5923,61.1889,61.2278,40391.682107639,0
+FTC.US,D,20181113,000000,61.3462,61.9185,60.9141,61.1013,48652.86360176,0
+FTC.US,D,20181114,000000,61.6407,61.7204,60.1796,60.513,49474.661785172,0
+FTC.US,D,20181115,000000,60.2393,61.4397,59.7784,61.2775,36341.965142687,0
+FTC.US,D,20181116,000000,60.8664,61.5133,60.7838,61.3262,43811.487751077,0
+FTC.US,D,20181119,000000,61.1689,61.1689,59.4042,59.445,76569.890399599,0
+FTC.US,D,20181120,000000,58.1022,59.0727,57.7976,58.2376,197781.10387973,0
+FTC.US,D,20181121,000000,58.8268,59.3464,58.7194,58.9552,824172.15542518,0
+FTC.US,D,20181123,000000,58.4735,58.9552,58.4735,58.6795,20989.006904435,0
+FTC.US,D,20181126,000000,59.3464,59.7078,59.2688,59.6779,59611.512238252,0
+FTC.US,D,20181127,000000,59.3464,59.658,59.2479,59.6191,55811.951444044,0
+FTC.US,D,20181128,000000,60.0422,61.4437,59.8661,61.4437,105189.16283338,0
+FTC.US,D,20181129,000000,61.3362,61.7941,60.9908,61.4437,49374.197459571,0
+FTC.US,D,20181130,000000,61.6607,61.8707,61.3462,61.7304,87231.164632313,0
+FTC.US,D,20181203,000000,62.7785,63.2065,62.2509,62.7486,89261.548652696,0
+FTC.US,D,20181204,000000,62.5536,62.7387,60.5727,60.6026,116788.77386721,0
+FTC.US,D,20181206,000000,59.4151,60.5329,58.7681,60.503,244421.66703972,0
+FTC.US,D,20181207,000000,60.513,60.6853,58.5431,58.7492,64287.121951694,0
+FTC.US,D,20181210,000000,58.572,59.1982,57.7778,59.0538,150941.62135506,0
+FTC.US,D,20181211,000000,59.8561,60.0492,58.6407,59.0139,123992.06601275,0
+FTC.US,D,20181212,000000,60.0233,60.4354,59.658,59.658,59806.413029916,0
+FTC.US,D,20181213,000000,59.8272,60.0134,59.0239,59.2867,157604.41542888,0
+FTC.US,D,20181214,000000,58.7293,59.0926,57.9629,58.0923,95085.465607752,0
+FTC.US,D,20181217,000000,57.8076,57.9748,56.3554,56.6499,254301.32881926,0
+FTC.US,D,20181218,000000,57.083,57.297,56.2986,56.7196,73782.005364188,0
+FTC.US,D,20181219,000000,56.6798,57.6314,55.5013,55.8646,208901.50008044,0
+FTC.US,D,20181220,000000,55.4515,55.8258,54.0878,54.698,176038.61453329,0
+FTC.US,D,20181221,000000,54.8951,55.4714,53.4806,53.6659,298596.04997647,0
+FTC.US,D,20181224,000000,53.0288,53.3722,52.1459,52.1459,194633.55655867,0
+FTC.US,D,20181226,000000,52.5092,55.128,52.3022,55.128,319372.07251064,0
+FTC.US,D,20181227,000000,54.0968,55.5889,53.5295,55.5601,155303.78237263,0
+FTC.US,D,20181228,000000,55.767,56.3742,55.1818,55.5202,173096.01443646,0
+FTC.US,D,20181231,000000,55.993,56.2687,55.5889,56.2687,136245.69980623,0
+FTC.US,D,20190102,000000,55.1768,56.3175,55.1768,55.777,586411.27317277,0
+FTC.US,D,20190103,000000,55.4515,55.6088,54.4432,54.6383,122999.47847582,0
+FTC.US,D,20190104,000000,55.4127,56.9008,55.4127,56.6798,128633.51785549,0
+FTC.US,D,20190107,000000,56.6599,57.8524,56.5027,57.4453,216009.35111667,0
+FTC.US,D,20190108,000000,57.9649,58.2396,57.3159,58.2017,100458.29774086,0
+FTC.US,D,20190109,000000,58.4854,58.7512,58.3391,58.5451,178090.09606205,0
+FTC.US,D,20190110,000000,58.0644,58.9682,58.0545,58.9483,124974.60711713,0
+FTC.US,D,20190111,000000,58.7024,58.9383,58.5541,58.8597,111772.59008997,0
+FTC.US,D,20190114,000000,58.3481,58.594,58.3481,58.4267,45070.30575085,0
+FTC.US,D,20190115,000000,58.6328,59.1443,58.6328,59.0468,48164.606979342,0
+FTC.US,D,20190116,000000,59.1822,59.2609,58.9383,59.0757,66022.140854812,0
+FTC.US,D,20190117,000000,58.8985,59.7994,58.7024,59.6043,80074.08607654,0
+FTC.US,D,20190118,000000,59.9397,60.4593,59.8014,60.292,65022.520815088,0
+FTC.US,D,20190122,000000,59.9198,60.0761,59.2897,59.5754,83291.958425521,0
+FTC.US,D,20190123,000000,59.9198,60.1039,59.1433,59.7018,142993.88855681,0
+FTC.US,D,20190124,000000,59.5943,59.9994,59.5943,59.9298,50812.846602169,0
+FTC.US,D,20190125,000000,60.302,60.5647,60.2622,60.5479,42859.085944386,0
+FTC.US,D,20190128,000000,60.1636,60.1636,59.664,60.0462,72253.942971805,0
+FTC.US,D,20190129,000000,60.1049,60.2742,59.7117,59.9695,141897.82276452,0
+FTC.US,D,20190130,000000,60.508,61.1062,60.1726,60.9092,64886.893975528,0
+FTC.US,D,20190131,000000,60.9291,61.588,60.8813,61.4995,265945.14415635,0
+FTC.US,D,20190201,000000,61.4995,61.7901,61.371,61.7363,141882.75311568,0
+FTC.US,D,20190204,000000,61.7453,62.1165,61.5383,62.1165,71165.914325553,0
+FTC.US,D,20190205,000000,62.2251,62.4411,62.0887,62.3435,227594.89714491,0
+FTC.US,D,20190206,000000,62.3535,62.5008,62.019,62.2938,81872.397504787,0
+FTC.US,D,20190207,000000,61.9713,62.2748,61.6139,62.0568,55066.506148089,0
+FTC.US,D,20190208,000000,61.6866,62.4022,61.6866,62.4022,100957.60543909,0
+FTC.US,D,20190211,000000,62.6889,62.7466,62.4809,62.6292,58660.115074815,0
+FTC.US,D,20190212,000000,63.0711,63.4026,62.9826,63.3249,141139.31710623,0
+FTC.US,D,20190213,000000,63.4613,63.5808,63.2454,63.4415,54543.087011712,0
+FTC.US,D,20190214,000000,63.1886,63.8067,63.1886,63.5808,43525.164423115,0
+FTC.US,D,20190215,000000,63.8456,64.1691,63.8456,64.1691,26655.194868297,0
+FTC.US,D,20190219,000000,64.0616,64.3661,64.0616,64.179,55565.813846323,0
+FTC.US,D,20190220,000000,64.2288,64.3134,63.954,64.179,51688.895521404,0
+FTC.US,D,20190221,000000,64.0227,64.189,63.8236,64.0347,38985.181549234,0
+FTC.US,D,20190222,000000,64.179,64.5861,64.179,64.5632,59555.252215915,0
+FTC.US,D,20190225,000000,64.9544,65.0181,64.5423,64.5732,93158.559842736,0
+FTC.US,D,20190226,000000,64.4458,64.611,64.3562,64.4159,60030.448476005,0
+FTC.US,D,20190227,000000,64.2974,64.6011,64.1103,64.5433,37449.082010804,0
+FTC.US,D,20190228,000000,64.5135,64.7703,64.3861,64.5433,44236.451848366,0
+FTC.US,D,20190301,000000,64.9942,65.0927,64.5632,64.9843,40393.691394151,0
+FTC.US,D,20190304,000000,65.2201,65.2201,63.8306,64.4059,49669.562576836,0
+FTC.US,D,20190305,000000,64.3462,64.5234,64.2188,64.3761,63854.120708356,0
+FTC.US,D,20190306,000000,64.3074,64.3562,63.727,63.7769,51180.546033866,0
+FTC.US,D,20190307,000000,63.6306,63.7052,63.101,63.2752,104595.41866909,0
+FTC.US,D,20190308,000000,62.7177,63.0513,62.5804,63.0024,66127.628396693,0
+FTC.US,D,20190311,000000,63.1975,63.9143,63.1975,63.8943,33143.181015571,0
+FTC.US,D,20190312,000000,63.973,64.3074,63.9143,64.179,25567.166222045,0
+FTC.US,D,20190313,000000,64.3661,64.827,64.3661,64.5334,43472.922973803,0
+FTC.US,D,20190314,000000,64.611,64.611,64.3422,64.4657,30392.467780632,0
+FTC.US,D,20190315,000000,64.611,65.0141,64.3372,64.824,81017.446093928,0
+FTC.US,D,20190318,000000,64.8569,65.1604,64.7385,65.034,46199.524770599,0
+FTC.US,D,20190319,000000,65.3078,65.4849,64.9823,65.1704,84749.695789983,0
+FTC.US,D,20190320,000000,65.2003,65.4859,64.6708,65.0729,30715.962909065,0
+FTC.US,D,20190321,000000,64.8658,66.104,64.8658,66.0234,29847.951135878,0
+FTC.US,D,20190322,000000,65.7646,65.7905,64.7185,64.7285,74834.871496479,0
+FTC.US,D,20190325,000000,64.5522,64.9544,64.3641,64.7663,49519.870731692,0
+FTC.US,D,20190326,000000,65.1704,65.467,64.9156,65.2301,123814.24415645,0
+FTC.US,D,20190327,000000,65.2988,65.3287,64.4726,64.9256,44530.812322376,0
+FTC.US,D,20190328,000000,65.034,65.4371,64.9683,65.3774,24405.798618105,0
+FTC.US,D,20190329,000000,65.6919,65.9567,65.6233,65.889,124998.71855527,0
+FTC.US,D,20190401,000000,66.4704,66.6087,66.2344,66.5659,53734.349190628,0
+FTC.US,D,20190402,000000,66.6665,66.6864,66.3828,66.6366,45445.037685339,0
+FTC.US,D,20190403,000000,66.8825,67.1482,66.7351,66.8825,41553.04971158,0
+FTC.US,D,20190404,000000,66.7949,66.9123,66.2334,66.6465,43569.36872638,0
+FTC.US,D,20190405,000000,66.7949,67.0496,66.7949,66.982,25383.316506197,0
+FTC.US,D,20190408,000000,66.8536,67.0606,66.5888,67.0606,48073.184443046,0
+FTC.US,D,20190409,000000,66.8436,67.0417,66.7749,66.8148,41067.80701893,0
+FTC.US,D,20190410,000000,66.8635,67.3164,66.8635,67.2866,91602.367439185,0
+FTC.US,D,20190411,000000,67.3553,67.414,67.2079,67.405,38440.66490448,0
+FTC.US,D,20190412,000000,67.7882,67.8768,67.5065,67.6409,77451.967178369,0
+FTC.US,D,20190415,000000,67.7494,67.8469,67.4607,67.631,33009.563462522,0
+FTC.US,D,20190416,000000,67.8669,68.0142,67.198,67.3064,51826.531647476,0
+FTC.US,D,20190417,000000,67.6409,67.8072,66.6187,66.6764,22810.42512757,0
+FTC.US,D,20190418,000000,66.7351,66.8218,66.2833,66.7949,32578.571505697,0
+FTC.US,D,20190422,000000,66.6665,66.9322,66.5719,66.9322,56242.94340087,0
+FTC.US,D,20190423,000000,66.9522,67.5613,66.9522,67.4926,52037.506731237,0
+FTC.US,D,20190424,000000,67.5324,67.8371,67.5324,67.5911,35228.820415035,0
+FTC.US,D,20190425,000000,67.5424,67.8271,67.0417,67.424,44852.298164297,0
+FTC.US,D,20190426,000000,67.4349,67.8072,67.1203,67.7694,41099.955603122,0
+FTC.US,D,20190429,000000,67.8072,67.8469,67.5911,67.6907,32093.328813047,0
+FTC.US,D,20190430,000000,67.6808,68.0242,67.425,68.0242,101222.83125868,0
+FTC.US,D,20190501,000000,68.2023,68.3109,67.1203,67.1203,122337.41857011,0
+FTC.US,D,20190502,000000,66.972,67.4966,66.7729,67.3751,32509.251121032,0
+FTC.US,D,20190503,000000,67.5812,67.9345,67.5713,67.9345,27434.798034956,0
+FTC.US,D,20190506,000000,66.7649,67.8171,66.7649,67.7086,43287.063971443,0
+FTC.US,D,20190507,000000,67.0706,67.5026,66.0752,66.549,37554.569552685,0
+FTC.US,D,20190508,000000,66.4504,66.9222,66.3529,66.5291,27313.23620098,0
+FTC.US,D,20190509,000000,65.9876,66.559,65.5347,66.5251,35928.052121214,0
+FTC.US,D,20190510,000000,66.2136,66.9222,65.5058,66.7749,34399.989728832,0
+FTC.US,D,20190513,000000,65.5934,65.7019,64.7473,65.043,84522.646414125,0
+FTC.US,D,20190514,000000,65.3675,66.1359,65.3675,65.7716,56120.376923638,0
+FTC.US,D,20190515,000000,65.3287,66.348,65.1853,66.1647,40832.720497025,0
+FTC.US,D,20190516,000000,66.343,67.188,66.343,66.8725,34987.706033594,0
+FTC.US,D,20190517,000000,66.3927,66.8924,66.3131,66.3728,31393.092463612,0
+FTC.US,D,20190520,000000,65.8702,66.0563,65.5298,65.7218,30587.368572297,0
+FTC.US,D,20190521,000000,66.0961,66.5778,65.9806,66.4206,36449.46197108,0
+FTC.US,D,20190522,000000,66.1349,66.5291,66.1349,66.3529,42369.824678711,0
+FTC.US,D,20190523,000000,65.7516,65.7516,65.1157,65.4411,62750.017770008,0
+FTC.US,D,20190524,000000,65.7806,65.9518,65.4371,65.5248,22219.69489304,0
+FTC.US,D,20190528,000000,65.6532,66.105,65.1127,65.2003,25509.901556452,0
+FTC.US,D,20190529,000000,64.826,64.9544,64.3781,64.6498,77198.797077857,0
+FTC.US,D,20190530,000000,64.8061,65.2788,64.8061,65.1554,27669.884556861,0
+FTC.US,D,20190531,000000,64.5911,64.9942,64.2665,64.6498,125230.79114741,0
+FTC.US,D,20190603,000000,64.6896,64.8757,63.8913,64.187,67315.116725289,0
+FTC.US,D,20190604,000000,64.8359,65.6731,64.6896,65.6532,60339.878598855,0
+FTC.US,D,20190605,000000,65.9966,66.6117,65.9577,66.5988,61347.535784626,0
+FTC.US,D,20190606,000000,66.8248,67.175,66.5988,67.1004,26682.320236209,0
+FTC.US,D,20190607,000000,67.3453,67.9355,67.3453,67.8072,57643.416099739,0
+FTC.US,D,20190610,000000,68.261,68.695,68.2123,68.2123,229016.46735215,0
+FTC.US,D,20190611,000000,68.6651,68.8812,67.6508,67.9545,53888.059608796,0
+FTC.US,D,20190612,000000,67.8768,68.1923,67.8768,68.054,31886.372302309,0
+FTC.US,D,20190613,000000,68.3307,68.487,67.9843,68.1426,30970.137652834,0
+FTC.US,D,20190614,000000,68.0042,68.281,67.8469,67.9744,47716.536087165,0
+FTC.US,D,20190617,000000,68.0839,68.1625,67.9047,67.9246,43300.124333771,0
+FTC.US,D,20190618,000000,68.478,68.9518,68.1526,68.6651,61546.455149315,0
+FTC.US,D,20190619,000000,68.7727,69.3142,68.5607,69.2545,56178.646232485,0
+FTC.US,D,20190620,000000,69.9552,70.0438,69.3242,69.8168,53694.163460388,0
+FTC.US,D,20190621,000000,69.6586,69.6884,69.3739,69.4316,55693.403539836,0
+FTC.US,D,20190624,000000,69.5411,69.5411,69.1669,69.1758,32860.876260633,0
+FTC.US,D,20190625,000000,69.2146,69.2335,68.4283,68.4681,87953.503133379,0
+FTC.US,D,20190626,000000,68.8025,68.8025,68.1725,68.2153,33658.563005901,0
+FTC.US,D,20190627,000000,68.3894,68.7548,68.3894,68.714,35286.085080627,0
+FTC.US,D,20190628,000000,68.8224,69.2643,68.6751,69.2624,125299.10688881,0
+FTC.US,D,20190701,000000,70.0736,70.1921,69.5311,69.8168,156533.46571798,0
+FTC.US,D,20190702,000000,69.787,70.0388,69.777,70.0388,86855.428054566,0
+FTC.US,D,20190703,000000,70.2796,70.7624,70.2796,70.7624,40482.10000068,0
+FTC.US,D,20190705,000000,70.407,70.624,69.9054,70.624,60205.256402549,0
+FTC.US,D,20190708,000000,70.3573,70.418,70.1025,70.2498,31249.428478003,0
+FTC.US,D,20190709,000000,69.9651,70.5544,69.9651,70.4757,55178.021549506,0
+FTC.US,D,20190710,000000,70.862,71.0182,70.5952,70.7426,48219.862358422,0
+FTC.US,D,20190711,000000,70.8221,70.862,70.5355,70.862,32335.447837744,0
+FTC.US,D,20190712,000000,70.872,71.1248,70.7127,71.068,90416.8883971,0
+FTC.US,D,20190715,000000,71.2252,71.2352,70.9605,71.2054,41558.07292786,0
+FTC.US,D,20190716,000000,71.1457,71.2412,70.865,70.9107,58657.101145048,0
+FTC.US,D,20190717,000000,70.9307,71.0879,70.6927,70.7226,52489.596196439,0
+FTC.US,D,20190718,000000,70.8321,71.078,70.4966,70.9605,48327.359186814,0
+FTC.US,D,20190719,000000,71.1655,71.1954,70.3295,70.407,38346.228438415,0
+FTC.US,D,20190722,000000,70.5156,70.8321,70.5056,70.5843,35909.968542605,0
+FTC.US,D,20190723,000000,70.9008,70.9605,70.4459,70.9207,44454.459434919,0
+FTC.US,D,20190724,000000,70.8023,71.3925,70.7923,71.3825,90672.067784126,0
+FTC.US,D,20190725,000000,71.1755,71.2233,70.8928,70.9406,32639.854744312,0
+FTC.US,D,20190726,000000,71.1855,71.5537,71.1855,71.5289,41611.319020428,0
+FTC.US,D,20190729,000000,71.4801,71.4801,70.852,71.2352,69917.14275834,0
+FTC.US,D,20190730,000000,70.7127,71.1397,70.7127,70.9894,35688.947026284,0
+FTC.US,D,20190731,000000,70.9894,71.3129,69.6884,70.3483,40528.313590456,0
+FTC.US,D,20190801,000000,70.2796,71.1268,69.7481,69.9254,67234.745264809,0
+FTC.US,D,20190802,000000,69.571,69.571,68.7925,69.1758,71128.742525081,0
+FTC.US,D,20190805,000000,68.0739,68.2123,66.4594,66.9611,113707.53300104,0
+FTC.US,D,20190806,000000,67.5524,68.281,67.414,68.2023,77593.621877466,0
+FTC.US,D,20190807,000000,67.5225,68.7199,67.3054,68.5557,95304.47783756,0
+FTC.US,D,20190808,000000,69.0504,70.2119,68.9807,70.2119,103231.11312743,0
+FTC.US,D,20190809,000000,69.8656,70.1025,69.3967,69.8357,32576.562219185,0
+FTC.US,D,20190812,000000,69.4316,69.4615,68.6144,68.7827,33038.698116947,0
+FTC.US,D,20190813,000000,68.5855,70.0049,68.5049,69.8168,106773.4852481,0
+FTC.US,D,20190814,000000,68.8424,68.9906,67.8271,67.8958,68254.458169653,0
+FTC.US,D,20190815,000000,68.0938,68.3506,67.8371,68.281,43199.660008171,0
+FTC.US,D,20190816,000000,68.8224,69.3042,68.5955,69.2146,69308.328945202,0
+FTC.US,D,20190819,000000,69.995,70.0468,69.6665,69.9054,39088.659804602,0
+FTC.US,D,20190820,000000,69.7471,69.9104,69.4963,69.4963,37450.08665406,0
+FTC.US,D,20190821,000000,70.0248,70.2598,69.9851,70.1433,58466.218926407,0
+FTC.US,D,20190822,000000,70.427,70.4897,69.6476,70.1722,33980.048847822,0
+FTC.US,D,20190823,000000,69.8357,70.2458,68.251,68.4093,28357.060543968,0
+FTC.US,D,20190826,000000,68.9807,69.1081,68.5417,69.1081,242447.54304167,0
+FTC.US,D,20190827,000000,69.5411,69.5998,68.7627,69.0683,97949.703530618,0
+FTC.US,D,20190828,000000,68.8224,69.3619,68.5447,69.2743,35335.312600171,0
+FTC.US,D,20190829,000000,69.995,70.3962,69.7671,70.1921,20151.134428928,0
+FTC.US,D,20190830,000000,70.4469,70.4469,69.6924,69.8068,20992.020834203,0
+FTC.US,D,20190903,000000,69.4027,69.7004,69.0205,69.3242,99705.819942114,0
+FTC.US,D,20190904,000000,69.9054,69.9552,69.6207,69.9552,48299.229175647,0
+FTC.US,D,20190905,000000,70.5355,70.9456,70.5156,70.7326,241611.67985268,0
+FTC.US,D,20190906,000000,70.852,70.9595,70.5106,70.5355,26061.450703999,0
+FTC.US,D,20190909,000000,70.5454,70.7923,69.3242,69.4127,115570.14159767,0
+FTC.US,D,20190910,000000,69.1569,69.1569,68.1625,68.7438,41769.048011621,0
+FTC.US,D,20190911,000000,68.8224,69.0982,68.6851,68.9419,35456.874434148,0
+FTC.US,D,20190912,000000,69.2843,69.7273,69.2843,69.354,116503.4551825,0
+FTC.US,D,20190913,000000,69.3839,69.55,69.0305,69.0882,49448.541060515,0
+FTC.US,D,20190916,000000,68.9021,69.3042,68.8523,69.2943,24697.145162346,0
+FTC.US,D,20190917,000000,69.3142,69.9452,69.3142,69.9352,22123.249140464,0
+FTC.US,D,20190918,000000,69.8168,69.9254,69.1659,69.9254,36720.715650201,0
+FTC.US,D,20190919,000000,70.0149,70.2119,69.8308,69.9452,35658.807728604,0
+FTC.US,D,20190920,000000,70.0537,70.1204,69.3829,69.6387,24582.615831161,0
+FTC.US,D,20190923,000000,69.4516,69.7372,69.4516,69.571,40899.026951921,0
+FTC.US,D,20190924,000000,69.797,70.0149,68.7895,68.9419,42449.191495936,0
+FTC.US,D,20190925,000000,68.9618,69.3062,68.5945,69.2256,37250.162646115,0
+FTC.US,D,20190926,000000,69.3252,69.5321,68.9638,69.345,34707.410565169,0
+FTC.US,D,20190927,000000,69.5023,69.5023,68.0919,68.5258,24976.435987515,0
+FTC.US,D,20190930,000000,68.6244,69.1569,68.5945,69.0564,133912.9181658,0
+FTC.US,D,20191001,000000,69.1858,69.335,68.1735,68.1735,183516.17428773,0
+FTC.US,D,20191002,000000,67.7852,67.7852,66.7491,67.1731,68433.284669222,0
+FTC.US,D,20191003,000000,67.0467,67.8848,66.5042,67.8351,82305.398748125,0
+FTC.US,D,20191004,000000,68.0619,68.8125,68.0619,68.8125,63400.021956642,0
+FTC.US,D,20191007,000000,68.4263,68.8514,68.3486,68.4671,50310.524974167,0
+FTC.US,D,20191008,000000,68.0619,68.2003,67.3911,67.3911,93934.144436371,0
+FTC.US,D,20191009,000000,67.9525,68.27,67.8261,68.1903,129554.77572124,0
+FTC.US,D,20191010,000000,68.0022,68.501,68.0022,68.28,37740.428555045,0
+FTC.US,D,20191011,000000,68.9121,69.2355,68.5945,68.5945,134939.66357343,0
+FTC.US,D,20191014,000000,68.6244,68.7876,68.4472,68.5746,43869.757059925,0
+FTC.US,D,20191015,000000,68.7239,69.0494,68.7239,68.9219,43583.433731964,0
+FTC.US,D,20191016,000000,68.7438,68.7438,68.3257,68.6542,50915.320214281,0
+FTC.US,D,20191017,000000,68.7438,69.0982,68.7438,68.8523,67558.240393243,0
+FTC.US,D,20191018,000000,68.8324,68.8523,68.3327,68.7239,122758.36409438,0
+FTC.US,D,20191021,000000,69.0205,69.0504,68.8254,69.0006,52152.036062422,0
+FTC.US,D,20191022,000000,69.1748,69.1768,68.1605,68.1605,66399.88671907,0
+FTC.US,D,20191023,000000,68.0819,68.3099,67.8858,68.1605,55892.322904524,0
+FTC.US,D,20191024,000000,68.3984,68.8125,68.3486,68.7727,45427.958749988,0
+FTC.US,D,20191025,000000,68.7538,69.0405,68.5298,68.7538,45930.280377989,0
+FTC.US,D,20191028,000000,69.0683,69.1369,68.9319,68.9867,46627.502797656,0
+FTC.US,D,20191029,000000,68.9121,69.4624,68.9121,69.128,52274.602539655,0
+FTC.US,D,20191030,000000,69.1858,69.6407,69.0006,69.552,109747.22928587,0
+FTC.US,D,20191031,000000,69.5919,69.6466,69.1519,69.3938,37047.224708403,0
+FTC.US,D,20191101,000000,69.7193,69.799,69.4624,69.552,27824.599618286,0
+FTC.US,D,20191104,000000,70.0069,70.0069,69.128,69.2106,28910.618978026,0
+FTC.US,D,20191105,000000,69.2952,69.2952,68.5945,68.7438,70030.667446268,0
+FTC.US,D,20191106,000000,68.6841,68.8572,68.5647,68.8523,63066.480395649,0
+FTC.US,D,20191107,000000,69.2056,69.2156,68.7338,68.8125,66387.830999998,0
+FTC.US,D,20191108,000000,68.7239,69.0782,68.7239,69.0006,21988.626944159,0
+FTC.US,D,20191111,000000,68.7925,69.2893,68.7925,69.2455,16789.598094338,0
+FTC.US,D,20191112,000000,69.355,69.6596,69.355,69.4037,26537.651607345,0
+FTC.US,D,20191113,000000,69.3052,69.8646,69.3052,69.8178,31080.648410994,0
+FTC.US,D,20191114,000000,69.7591,70.1055,69.6814,70.0855,26483.400871521,0
+FTC.US,D,20191115,000000,70.3603,70.4399,70.1752,70.43,40554.434315112,0
+FTC.US,D,20191118,000000,70.4499,70.7823,70.4499,70.648,24254.097486448,0
+FTC.US,D,20191119,000000,70.856,71.1108,70.6679,70.9934,36941.737166522,0
+FTC.US,D,20191120,000000,70.8161,71.3398,70.5982,70.9337,40412.779616016,0
+FTC.US,D,20191121,000000,71.0232,71.0232,70.3702,70.415,27999.407544831,0
+FTC.US,D,20191122,000000,70.5783,70.5783,70.0458,70.2846,49723.81331266,0
+FTC.US,D,20191125,000000,70.5584,70.8948,70.5584,70.7863,29289.369485539,0
+FTC.US,D,20191126,000000,70.856,71.3776,70.856,71.3546,63795.851399508,0
+FTC.US,D,20191127,000000,71.4662,71.5647,71.2561,71.5647,23093.734525763,0
+FTC.US,D,20191129,000000,71.5547,71.703,71.1805,71.1875,13981.620193807,0
+FTC.US,D,20191202,000000,71.1805,71.1805,70.3105,70.43,58156.788803558,0
+FTC.US,D,20191203,000000,69.799,70.2349,69.799,70.1951,55369.908411402,0
+FTC.US,D,20191204,000000,70.4589,70.7465,70.4002,70.4887,23844.203037998,0
+FTC.US,D,20191205,000000,70.5783,70.5783,70.3355,70.42,38585.333533344,0
+FTC.US,D,20191206,000000,70.9347,71.0033,70.7167,70.7584,66999.658742904,0
+FTC.US,D,20191209,000000,70.7664,70.7664,70.4589,70.4589,16999.568534843,0
+FTC.US,D,20191210,000000,70.5186,70.5683,70.2349,70.3603,25475.743685749,0
+FTC.US,D,20191211,000000,70.4399,70.6181,70.2488,70.5106,19537.297399509,0
+FTC.US,D,20191212,000000,70.4499,70.9247,70.3026,70.5833,42975.624562081,0
+FTC.US,D,20191213,000000,70.4996,70.849,70.4698,70.849,49417.397119579,0
+FTC.US,D,20191216,000000,71.1625,71.4095,71.1367,71.2721,40263.087770871,0
+FTC.US,D,20191217,000000,71.3498,71.6264,71.1018,71.1337,50448.161100239,0
+FTC.US,D,20191218,000000,71.2721,71.3039,71.0551,71.1218,40451.960703,0
+FTC.US,D,20191219,000000,71.2223,71.5607,71.1625,71.498,21031.201921187,0
+FTC.US,D,20191220,000000,71.7549,72.0803,71.7549,72.0714,21987.622300903,0
+FTC.US,D,20191223,000000,72.2395,72.2395,71.8843,71.8843,38948.009748762,0
+FTC.US,D,20191224,000000,71.9728,72.0624,71.7976,72.0325,40862.859794705,0
+FTC.US,D,20191226,000000,72.1121,72.2296,72.0624,72.1908,23484.540752349,0
+FTC.US,D,20191227,000000,72.3879,72.3879,72.1221,72.3192,18414.106239296,0
+FTC.US,D,20191230,000000,72.2395,72.2395,71.6413,71.944,207563.31526344,0
+FTC.US,D,20191231,000000,71.7747,72.152,71.7747,72.0724,53267.190076587,0
+FTC.US,D,20200102,000000,72.3689,72.577,72.1121,72.567,115155.22393294,0
+FTC.US,D,20200103,000000,71.8743,72.778,71.8743,72.6447,744849.54250413,0
+FTC.US,D,20200106,000000,72.3591,72.7243,72.2784,72.7243,504152.08801442,0
+FTC.US,D,20200107,000000,72.6447,72.8876,72.5312,72.6746,87790.750925907,0
+FTC.US,D,20200108,000000,72.7343,73.2967,72.7343,73.019,58105.551997501,0
+FTC.US,D,20200109,000000,73.4449,73.6829,73.3664,73.5246,34727.503430289,0
+FTC.US,D,20200110,000000,73.7625,73.7625,73.2967,73.4062,65316.881289098,0
+FTC.US,D,20200113,000000,73.653,74.1666,73.5943,74.1666,34103.619968311,0
+FTC.US,D,20200114,000000,74.1666,74.3847,73.9327,74.1069,41218.503507331,0
+FTC.US,D,20200115,000000,74.1567,74.5926,73.7625,74.303,63064.471109137,0
+FTC.US,D,20200116,000000,74.7111,75.0366,74.5827,74.9689,146709.05931752,0
+FTC.US,D,20200117,000000,75.174,75.2636,74.9689,75.2237,58874.104088344,0
+FTC.US,D,20200121,000000,75.0077,75.4427,75.0077,75.1839,74244.141261949,0
+FTC.US,D,20200122,000000,75.5014,75.9355,75.3273,75.376,38379.381665863,0
+FTC.US,D,20200123,000000,75.3034,75.5412,75.0863,75.5244,135289.27942652,0
+FTC.US,D,20200124,000000,75.808,75.808,74.4941,74.8903,38499.938856584,0
+FTC.US,D,20200127,000000,73.5047,74.0103,73.5047,73.7028,35859.736379805,0
+FTC.US,D,20200128,000000,74.087,74.8216,73.9099,74.6822,36811.133543242,0
+FTC.US,D,20200129,000000,74.8903,74.8903,74.3817,74.5081,99782.17282957,0
+FTC.US,D,20200130,000000,74.0393,74.7211,73.8462,74.7211,31178.098806827,0
+FTC.US,D,20200131,000000,74.4941,74.4941,73.1881,73.4161,33001.526316474,0
+FTC.US,D,20200203,000000,73.9099,74.4742,73.9099,74.3448,123405.35435125,0
+FTC.US,D,20200204,000000,75.2436,76.0549,75.2436,75.8179,30680.800395105,0
+FTC.US,D,20200205,000000,76.3514,76.3514,75.3621,75.6,25691.74198579,0
+FTC.US,D,20200206,000000,75.7095,75.9393,75.4507,75.808,62437.57371739,0
+FTC.US,D,20200207,000000,75.6,75.6696,75.2834,75.382,27919.03608435,0
+FTC.US,D,20200210,000000,75.3521,76.0349,75.3521,76.0349,30695.870043945,0
+FTC.US,D,20200211,000000,76.4201,76.8482,76.3436,76.5595,27248.939032596,0
+FTC.US,D,20200212,000000,76.9448,77.0632,76.6481,77.0632,57730.820063011,0
+FTC.US,D,20200213,000000,76.6093,77.5559,76.6093,77.301,37427.984502428,0
+FTC.US,D,20200214,000000,77.527,77.8207,77.4783,77.742,38620.496047304,0
+FTC.US,D,20200218,000000,77.745,77.8485,77.527,77.7719,25333.084343396,0
+FTC.US,D,20200219,000000,78.2696,78.7026,78.2696,78.4876,59330.212126571,0
+FTC.US,D,20200220,000000,78.5264,78.7384,77.2413,78.2099,71207.104699049,0
+FTC.US,D,20200221,000000,77.9421,77.9421,76.8751,77.0732,53547.485545011,0
+FTC.US,D,20200224,000000,74.5229,75.2536,74.1865,74.6822,53669.047378988,0
+FTC.US,D,20200225,000000,75.1063,75.1063,72.1639,72.2993,60330.83680955,0
+FTC.US,D,20200226,000000,72.4576,73.6212,71.7627,71.9788,48431.842085439,0
+FTC.US,D,20200227,000000,70.4012,71.6354,69.0385,69.0385,137688.36752185,0
+FTC.US,D,20200228,000000,66.7341,68.8484,66.5082,68.5726,92449.281703997,0
+FTC.US,D,20200302,000000,69.1758,71.3398,68.3556,71.3398,321321.08042728,0
+FTC.US,D,20200303,000000,71.6762,72.4625,69.0922,69.7491,93335.377055792,0
+FTC.US,D,20200304,000000,70.9754,72.6447,70.5196,72.6447,59420.630019611,0
+FTC.US,D,20200305,000000,70.7873,71.7847,69.8477,70.3325,75038.814077448,0
+FTC.US,D,20200306,000000,68.0988,68.9926,67.0805,68.8384,83247.754122257,0
+FTC.US,D,20200309,000000,63.3439,65.7059,55.2594,63.6415,144228.59511844,0
+FTC.US,D,20200310,000000,65.8841,66.4584,63.1945,66.4584,136646.55246538,0
+FTC.US,D,20200311,000000,64.8369,65.2321,62.1872,63.0582,85639.809714802,0
+FTC.US,D,20200312,000000,57.8096,60.6773,54.707,57.2601,277582.9316339,0
+FTC.US,D,20200313,000000,60.1318,61.4268,56.861,61.1889,93158.559842736,0
+FTC.US,D,20200316,000000,53.6589,57.2442,52.3848,53.619,197402.35337222,0
+FTC.US,D,20200317,000000,54.4701,56.6928,52.2454,56.003,127433.97380783,0
+FTC.US,D,20200318,000000,52.4733,53.7246,49.4304,52.2454,105820.07879816,0
+FTC.US,D,20200319,000000,51.7208,54.8653,50.6548,53.826,131213.44173691,0
+FTC.US,D,20200320,000000,54.1625,55.5759,51.702,51.702,114075.23243274,0
+FTC.US,D,20200323,000000,51.5427,52.2155,49.7082,51.2869,171985.88363857,0
+FTC.US,D,20200324,000000,53.4219,56.3165,53.4219,56.2807,106678.04413878,0
+FTC.US,D,20200325,000000,56.6341,59.5973,55.9044,57.3836,93947.204798699,0
+FTC.US,D,20200326,000000,58.2197,60.9699,58.1947,60.746,259037.21712806,0
+FTC.US,D,20200327,000000,59.1523,60.4633,58.4566,58.8746,248066.5127725,0
+FTC.US,D,20200330,000000,59.004,60.6921,58.8448,60.4832,88365.406868341,0
+FTC.US,D,20200331,000000,60.4633,60.752,59.1325,59.4897,137244.31520271,0
+FTC.US,D,20200401,000000,57.3238,57.8016,55.9363,56.3723,145037.33293952,0
+FTC.US,D,20200402,000000,56.1633,57.7528,56.0647,57.3238,56771.385753528,0
+FTC.US,D,20200403,000000,57.1367,57.5677,55.6964,56.3225,74924.284746264,0
+FTC.US,D,20200406,000000,58.5362,61.0744,58.5362,60.9002,80532.203401278,0
+FTC.US,D,20200407,000000,62.8571,63.3817,60.9699,60.9699,109579.45386212,0
+FTC.US,D,20200408,000000,61.4656,63.1338,60.9002,62.7874,121243.36206433,0
+FTC.US,D,20200409,000000,63.6006,64.3274,63.2274,63.734,108977.67255177,0
+FTC.US,D,20200413,000000,63.2524,63.3548,62.0907,63.0154,150216.26892422,0
+FTC.US,D,20200414,000000,64.7533,65.7049,64.6886,65.5765,82328.505543013,0
+FTC.US,D,20200415,000000,64.0476,65.0111,64.0476,64.604,65094.855129521,0
+FTC.US,D,20200416,000000,64.8917,65.7199,64.7235,65.5178,119266.22413651,0
+FTC.US,D,20200417,000000,66.6794,67.186,66.0931,66.9879,101230.86840473,0
+FTC.US,D,20200420,000000,66.1329,67.2149,66.1329,66.342,63841.060346028,0
+FTC.US,D,20200421,000000,65.3784,65.4083,63.6903,63.9849,58128.658792389,0
+FTC.US,D,20200422,000000,65.2988,66.0135,64.823,65.7049,115743.94488097,0
+FTC.US,D,20200423,000000,65.8542,66.553,65.5128,65.5655,36628.288470648,0
+FTC.US,D,20200424,000000,66.0931,66.6107,65.2798,66.4415,59962.132734597,0
+FTC.US,D,20200427,000000,67.175,67.8211,67.175,67.5723,100946.55436328,0
+FTC.US,D,20200428,000000,68.4373,68.5248,66.7192,66.7679,37560.59741222,0
+FTC.US,D,20200429,000000,67.7614,68.7249,67.5583,68.3277,106204.8571652,0
+FTC.US,D,20200430,000000,68.0291,68.2033,67.424,67.6419,32222.927793071,0
+FTC.US,D,20200501,000000,66.2623,66.4764,65.5427,65.8125,54826.396409905,0
+FTC.US,D,20200504,000000,65.3884,66.5908,65.3884,66.5908,22131.286286511,0
+FTC.US,D,20200505,000000,67.2547,68.7249,67.2547,67.9992,67706.927595131,0
+FTC.US,D,20200506,000000,68.3177,68.8444,68.1187,68.1615,51674.83051582,0
+FTC.US,D,20200507,000000,69.2006,69.6814,69.0235,69.2066,28510.770962136,0
+FTC.US,D,20200508,000000,69.797,70.2189,69.7471,69.9562,28839.28930685,0
+FTC.US,D,20200511,000000,69.3699,71.0491,69.3699,70.7406,35759.272054205,0
+FTC.US,D,20200512,000000,70.9994,70.9994,69.4585,69.4784,33838.394148725,0
+FTC.US,D,20200513,000000,69.34,69.8367,67.4737,68.259,41663.560469741,0
+FTC.US,D,20200514,000000,67.5135,68.7249,67.1303,68.715,30988.221231442,0
+FTC.US,D,20200515,000000,68.0192,69.2604,68.0192,69.2604,40038.047681526,0
+FTC.US,D,20200518,000000,70.7804,71.1288,70.5813,70.6211,79217.125379169,0
+FTC.US,D,20200519,000000,70.4419,71.2074,70.1851,70.1851,63348.785150586,0
+FTC.US,D,20200520,000000,71.1088,71.5936,71.0093,71.286,43738.148793389,0
+FTC.US,D,20200521,000000,71.286,71.4572,70.4917,70.7654,26220.184338447,0
+FTC.US,D,20200522,000000,70.8003,71.3855,70.8003,71.3855,18891.311785898,0
+FTC.US,D,20200526,000000,72.8856,73.005,71.3556,71.3556,49009.511957642,0
+FTC.US,D,20200527,000000,71.5936,71.8623,69.9462,71.8534,32885.992342033,0
+FTC.US,D,20200528,000000,72.0117,73.4042,72.0117,72.3491,38924.902953874,0
+FTC.US,D,20200529,000000,72.3292,73.7595,72.3292,73.7496,54805.298901528,0
+FTC.US,D,20200601,000000,73.5605,74.5141,73.5605,74.2054,50950.482728241,0
+FTC.US,D,20200602,000000,74.4145,74.5538,73.5296,74.5538,84524.655700637,0
+FTC.US,D,20200603,000000,74.9908,75.2377,74.8126,75.0824,69677.033020155,0
+FTC.US,D,20200604,000000,74.8425,75.0506,73.5106,73.9079,33892.64488455,0
+FTC.US,D,20200605,000000,74.7927,75.5164,74.6125,75.1978,78970.987781448,0
+FTC.US,D,20200608,000000,75.4068,75.8648,74.8923,75.8648,31785.907976709,0
+FTC.US,D,20200609,000000,75.377,75.9046,75.3611,75.4755,50201.018859262,0
+FTC.US,D,20200610,000000,75.7254,76.3903,75.4467,76.029,27909.994295047,0
+FTC.US,D,20200611,000000,74.295,74.5131,72.0216,72.1052,80948.125709263,0
+FTC.US,D,20200612,000000,73.6699,73.9277,71.4821,72.7681,39919.499777318,0
+FTC.US,D,20200615,000000,71.494,73.9775,71.1974,73.8481,32243.020658191,0
+FTC.US,D,20200616,000000,75.6955,75.6955,74.4543,75.0893,160193.3810996,0
+FTC.US,D,20200617,000000,75.4168,76.0429,75.387,75.5522,53185.81397285,0
+FTC.US,D,20200618,000000,75.2476,75.9145,75.2476,75.7055,38854.577925953,0
+FTC.US,D,20200619,000000,76.6391,76.7128,75.3223,75.8409,167145.51243114,0
+FTC.US,D,20200622,000000,75.6358,76.5197,75.5452,76.46,23584.000434693,0
+FTC.US,D,20200623,000000,77.1359,77.1607,76.2907,76.2907,36937.718593498,0
+FTC.US,D,20200624,000000,75.7951,76.2848,74.0571,74.5439,37793.674647613,0
+FTC.US,D,20200625,000000,74.3847,75.6468,73.867,75.6199,39010.297630634,0
+FTC.US,D,20200626,000000,75.4078,75.4078,74.3448,74.4543,30521.0621174,0
+FTC.US,D,20200629,000000,74.7231,74.7529,73.6391,74.7131,31635.211488308,0
+FTC.US,D,20200630,000000,75.0296,76.3923,74.8425,76.1564,92543.718170062,0
+FTC.US,D,20200701,000000,76.3226,77.2672,76.2729,77.0095,55055.455072274,0
+FTC.US,D,20200702,000000,77.8535,77.9998,77.4056,77.4534,50611.917950968,0
+FTC.US,D,20200706,000000,78.6488,79.1455,78.2556,78.4906,61824.741331228,0
+FTC.US,D,20200707,000000,78.3711,79.3147,78.1023,78.1611,56440.858122303,0
+FTC.US,D,20200708,000000,78.4706,79.1465,78.4706,79.1027,30808.390088618,0
+FTC.US,D,20200709,000000,79.3346,79.5337,78.0924,79.2451,50768.642298904,0
+FTC.US,D,20200710,000000,79.0768,79.2649,78.4109,79.1853,43434.746530075,0
+FTC.US,D,20200713,000000,79.9707,80.0732,77.1289,77.1577,30035.81942475,0
+FTC.US,D,20200714,000000,76.7605,78.4079,76.0389,78.4079,24061.205981295,0
+FTC.US,D,20200715,000000,78.9972,79.2849,78.396,79.2351,50512.458268623,0
+FTC.US,D,20200716,000000,78.6986,78.8698,78.0904,78.7046,44688.541313568,0
+FTC.US,D,20200717,000000,78.6787,79.702,78.6388,79.4839,75158.366624913,0
+FTC.US,D,20200720,000000,79.3147,81.2029,79.3147,81.0944,91474.777745673,0
+FTC.US,D,20200721,000000,81.7006,81.7006,80.4783,80.6833,25259.745385708,0
+FTC.US,D,20200722,000000,80.7969,81.4816,80.6276,81.2228,103202.98311627,0
+FTC.US,D,20200723,000000,81.3622,81.8997,79.6233,79.9895,49849.39371966,0
+FTC.US,D,20200724,000000,79.3346,79.6034,78.5423,79.2291,17080.944638579,0
+FTC.US,D,20200727,000000,79.6432,80.55,79.3844,80.5182,32052.13843955,0
+FTC.US,D,20200728,000000,80.2295,80.3708,79.4969,79.4969,22449.758198665,0
+FTC.US,D,20200729,000000,80.1498,81.0974,80.1498,80.8596,50769.64694216,0
+FTC.US,D,20200730,000000,80.3888,81.3652,79.9368,81.193,23670.39975471,0
+FTC.US,D,20200731,000000,81.6509,81.6509,80.3489,81.4638,36224.421881735,0
+FTC.US,D,20200803,000000,82.0878,82.7239,82.0878,82.5458,48712.137553864,0
+FTC.US,D,20200804,000000,82.5756,82.6781,81.9843,82.6363,15470.501499205,0
+FTC.US,D,20200805,000000,82.9837,83.2704,82.914,83.1748,64395.623423342,0
+FTC.US,D,20200806,000000,82.9459,83.136,82.4064,83.0314,19002.827187315,0
+FTC.US,D,20200807,000000,82.695,82.9787,81.5413,82.267,29330.559859036,0
+FTC.US,D,20200810,000000,82.5059,82.5059,81.0198,81.6609,20352.063080129,0
+FTC.US,D,20200811,000000,81.3324,81.9893,80.754,80.8117,35230.829701547,0
+FTC.US,D,20200812,000000,81.3821,82.4064,81.3025,82.1874,24040.108472918,0
+FTC.US,D,20200813,000000,82.2073,83.132,82.2073,82.6353,47519.626008988,0
+FTC.US,D,20200814,000000,82.6452,82.8155,82.1495,82.2869,17110.079293004,0
+FTC.US,D,20200817,000000,82.8343,83.4495,82.8343,83.3101,138567.43037086,0
+FTC.US,D,20200818,000000,83.6088,83.7143,82.9936,83.5092,32833.750892721,0
+FTC.US,D,20200819,000000,83.3351,83.4884,82.9837,83.0833,35293.117583419,0
+FTC.US,D,20200820,000000,82.4859,83.4296,82.4859,83.2903,33930.821328278,0
+FTC.US,D,20200821,000000,83.2117,83.2504,82.9339,83.2275,20499.745638761,0
+FTC.US,D,20200824,000000,83.8278,83.8347,82.8742,83.2017,26616.013781313,0
+FTC.US,D,20200825,000000,83.2704,83.777,83.2554,83.768,12599.231073546,0
+FTC.US,D,20200826,000000,84.1363,85.1407,84.1363,85.071,27256.976178644,0
+FTC.US,D,20200827,000000,85.1894,85.3935,84.5395,84.8172,49947.848758749,0
+FTC.US,D,20200828,000000,85.3487,85.4283,85.0172,85.4283,20205.385164752,0
+FTC.US,D,20200831,000000,85.3786,86.0743,85.3427,85.9449,41793.159449765,0
+FTC.US,D,20200901,000000,86.1839,86.8995,85.9858,86.8687,22143.342005584,0
+FTC.US,D,20200902,000000,87.6251,88.1915,86.8149,88.1516,32202.834927951,0
+FTC.US,D,20200903,000000,87.217,87.217,83.3639,83.9203,25453.641534117,0
+FTC.US,D,20200904,000000,83.6685,84.0667,80.4186,82.4262,214556.63696849,0
+FTC.US,D,20200908,000000,80.2693,81.2726,79.9308,80.1101,40806.599772369,0
+FTC.US,D,20200909,000000,81.2228,82.4362,80.9441,81.8699,76412.161408405,0
+FTC.US,D,20200910,000000,82.5059,82.8145,80.4086,80.6575,43686.911987332,0
+FTC.US,D,20200911,000000,81.2328,81.4568,79.8423,80.5679,72891.891439368,0
+FTC.US,D,20200914,000000,81.5513,82.2113,81.3901,81.8798,15842.219503926,0
+FTC.US,D,20200915,000000,82.7448,83.133,82.7448,82.8662,51109.21636269,0
+FTC.US,D,20200916,000000,83.1618,83.4197,82.2371,82.2371,16943.308512507,0
+FTC.US,D,20200917,000000,80.4086,81.4866,80.4086,81.4219,26141.82216448,0
+FTC.US,D,20200918,000000,81.8599,81.8877,80.2842,80.985,44608.169853088,0
+FTC.US,D,20200921,000000,79.683,80.9451,79.2431,80.9451,36717.701720433,0
+FTC.US,D,20200922,000000,81.3921,82.056,80.528,82.0191,31649.276493893,0
+FTC.US,D,20200923,000000,82.0779,82.0779,80.0732,80.1548,25124.118546147,0
+FTC.US,D,20200924,000000,79.5934,80.7969,79.2092,80.0931,54365.265155398,0
+FTC.US,D,20200925,000000,79.7517,81.9256,79.7517,81.8101,43330.263631451,0
+FTC.US,D,20200928,000000,82.8752,83.2694,82.6065,83.2335,39600.023221908,0
+FTC.US,D,20200929,000000,83.2425,83.7601,83.1638,83.2425,179855.25426285,0
+FTC.US,D,20200930,000000,83.2136,84.218,82.9349,83.5112,170075.05216565,0
+FTC.US,D,20201001,000000,84.2279,84.8341,84.0587,84.6052,65729.789667316,0
+FTC.US,D,20201002,000000,82.925,84.416,82.925,83.6307,68348.894635718,0
+FTC.US,D,20201005,000000,84.2677,85.3169,84.2677,85.3119,42650.120147137,0
+FTC.US,D,20201006,000000,85.292,86.0545,84.3065,84.4977,57195.345207562,0
+FTC.US,D,20201007,000000,85.2422,86.0972,85.2422,85.9419,83736.010744674,0
+FTC.US,D,20201008,000000,86.5451,86.5451,85.8613,86.2366,73187.256556632,0
+FTC.US,D,20201009,000000,86.8328,87.4599,86.8328,87.3206,21653.076096654,0
+FTC.US,D,20201012,000000,88.2154,88.5687,87.7187,88.1656,29525.4606507,0
+FTC.US,D,20201013,000000,88.2452,89.1581,88.2452,88.959,65356.062376082,0
+FTC.US,D,20201014,000000,89.2595,89.2595,87.6391,88.2353,30536.131766241,0
+FTC.US,D,20201015,000000,86.8228,88.2353,86.8228,88.1258,71928.43855686,0
+FTC.US,D,20201016,000000,88.6334,89.0714,87.9964,87.9964,34536.621211648,0
+FTC.US,D,20201019,000000,88.5737,88.9062,87.0309,87.1384,29895.16936891,0
+FTC.US,D,20201020,000000,87.5296,87.8978,86.8835,86.9891,37918.250411358,0
+FTC.US,D,20201021,000000,87.0021,87.878,86.2764,86.36,66354.67777255,0
+FTC.US,D,20201022,000000,86.2664,86.8248,85.6095,86.5351,31466.431421301,0
+FTC.US,D,20201023,000000,87.0418,87.2907,86.4197,87.2907,19933.126842375,0
+FTC.US,D,20201026,000000,86.3859,87.2579,84.9436,85.8982,34320.622911607,0
+FTC.US,D,20201027,000000,86.2764,86.7621,86.1122,86.2784,39507.596042356,0
+FTC.US,D,20201028,000000,84.8042,84.8042,83.6785,83.8596,27739.204941526,0
+FTC.US,D,20201029,000000,84.2379,84.7525,83.7003,84.2508,39234.333076723,0
+FTC.US,D,20201030,000000,83.5511,83.6655,81.4727,81.9853,47752.70324438,0
+FTC.US,D,20201102,000000,82.8553,83.6805,81.7763,82.6672,39185.105557178,0
+FTC.US,D,20201103,000000,83.342,84.6052,83.342,84.4897,139789.07657016,0
+FTC.US,D,20201104,000000,86.2863,88.6235,86.2863,87.9586,45909.182869613,0
+FTC.US,D,20201105,000000,89.6377,90.2151,89.4785,90.1345,260723.00851164,0
+FTC.US,D,20201106,000000,89.9364,91.3081,89.7074,91.0701,43992.323537157,0
+FTC.US,D,20201109,000000,91.0303,91.0303,86.8826,86.8826,26079.534282607,0
+FTC.US,D,20201110,000000,86.6944,86.6944,84.0427,85.5,32548.432208017,0
+FTC.US,D,20201111,000000,86.4556,87.7685,86.4556,87.7685,57246.582013618,0
+FTC.US,D,20201112,000000,87.7884,88.4443,87.1423,87.5396,84596.99001507,0
+FTC.US,D,20201113,000000,88.0164,88.1935,87.1812,87.6759,30728.018628138,0
+FTC.US,D,20201116,000000,87.6789,88.1945,87.2011,87.9605,43640.698397556,0
+FTC.US,D,20201117,000000,87.9377,88.5936,87.7257,88.3398,31658.318283197,0
+FTC.US,D,20201118,000000,88.2552,88.3329,87.3504,87.3853,49367.164956778,0
+FTC.US,D,20201119,000000,87.2907,88.8624,87.2907,88.733,22972.172691787,0
+FTC.US,D,20201120,000000,89.0018,89.5482,88.6593,88.9718,166073.55807699,0
+FTC.US,D,20201123,000000,89.5183,89.6976,88.5737,89.2098,41885.586629317,0
+FTC.US,D,20201124,000000,89.5183,89.5183,88.6823,88.8724,36622.260611113,0
+FTC.US,D,20201125,000000,88.9818,89.6477,88.9818,89.5682,43075.084244426,0
+FTC.US,D,20201127,000000,90.2948,90.891,90.2948,90.885,14332.240690153,0
+FTC.US,D,20201130,000000,91.3091,91.6266,90.2002,91.5181,29079.399045035,0
+FTC.US,D,20201201,000000,92.5125,92.5125,91.115,91.6515,121897.38482398,0
+FTC.US,D,20201202,000000,91.0601,91.2234,90.3047,91.0781,32648.896533617,0
+FTC.US,D,20201203,000000,91.3887,92.2735,91.3887,91.6843,33782.13412639,0
+FTC.US,D,20201204,000000,92.1143,92.6518,92.0137,92.5522,22895.81980433,0
+FTC.US,D,20201207,000000,92.6319,93.0191,92.6319,92.8996,21050.290143051,0
+FTC.US,D,20201208,000000,92.8897,93.6412,92.7852,93.5605,33942.87704735,0
+FTC.US,D,20201209,000000,93.7159,93.7159,91.2941,91.7639,25510.906199709,0
+FTC.US,D,20201210,000000,90.8313,92.9693,90.8313,92.9474,24193.818891087,0
+FTC.US,D,20201211,000000,92.393,93.2043,92.0247,93.0191,33941.872404094,0
+FTC.US,D,20201214,000000,93.8642,94.4474,93.5865,93.5865,31624.160412493,0
+FTC.US,D,20201215,000000,94.2026,94.7899,94.1419,94.5371,48057.11015095,0
+FTC.US,D,20201216,000000,94.8098,95.1642,94.4813,95.0288,83791.266123754,0
+FTC.US,D,20201217,000000,95.7345,96.5298,95.7345,96.4999,43840.622405501,0
+FTC.US,D,20201218,000000,96.8184,97.0972,96.4053,97.0972,50674.20583284,0
+FTC.US,D,20201221,000000,96.3009,97.0056,95.5454,96.9678,47924.497241157,0
+FTC.US,D,20201222,000000,97.4346,98.0815,97.0285,98.0716,53255.134357514,0
+FTC.US,D,20201223,000000,98.2508,98.2508,97.2565,97.2565,25211.52250942,0
+FTC.US,D,20201224,000000,97.4943,97.7283,97.0175,97.3162,75214.626647249,0
+FTC.US,D,20201228,000000,98.1214,98.1214,95.9435,95.9435,73758.898569299,0
+FTC.US,D,20201229,000000,96.4103,96.5646,94.9492,95.5752,27363.46836378,0
+FTC.US,D,20201230,000000,96.0132,96.3108,95.8938,96.0232,273307.16993635,0
+FTC.US,D,20201231,000000,96.1725,96.1725,95.3662,96.1118,60116.847796021,0
+FTC.US,D,20210104,000000,96.5298,96.5298,93.5665,94.7998,149085.04061797,0
+FTC.US,D,20210105,000000,94.4614,95.8738,94.4614,95.8241,67738.071536067,0
+FTC.US,D,20210106,000000,94.6704,96.3914,94.3121,95.4279,83814.372918643,0
+FTC.US,D,20210107,000000,95.9833,98.4399,95.9833,98.2906,51239.81998597,0
+FTC.US,D,20210108,000000,98.5295,99.7168,98.3902,99.2791,85715.157959002,0
+FTC.US,D,20210111,000000,98.5096,99.956,98.2608,99.3089,30567.275707177,0
+FTC.US,D,20210112,000000,99.7168,100.185,99.2193,100.026,52867.342060697,0
+FTC.US,D,20210113,000000,99.976,100.185,99.5677,99.6373,27013.85251069,0
+FTC.US,D,20210114,000000,100.096,100.563,99.2889,99.3586,37630.92244014,0
+FTC.US,D,20210115,000000,99.2691,99.4781,98.0318,98.4976,31327.790651972,0
+FTC.US,D,20210119,000000,99.488,99.6968,98.8868,99.5876,63171.967937529,0
+FTC.US,D,20210120,000000,100.404,100.931,100.294,100.782,62736.957407679,0
+FTC.US,D,20210121,000000,101.21,101.21,100.234,100.443,80909.949265536,0
+FTC.US,D,20210122,000000,100.026,100.443,100.026,100.204,187283.58649775,0
+FTC.US,D,20210125,000000,101.021,101.23,98.9665,100.135,51816.485214916,0
+FTC.US,D,20210126,000000,100.394,100.414,98.41,98.4399,28559.998481681,0
+FTC.US,D,20210127,000000,97.1071,97.1141,94.6505,95.1572,59135.311334905,0
+FTC.US,D,20210128,000000,95.7743,98.0488,95.7743,97.0972,50987.654528713,0
+FTC.US,D,20210129,000000,97.0375,97.0474,94.9392,96.2312,39235.337719978,0
+FTC.US,D,20210201,000000,97.0275,98.0318,96.5696,98.0318,25854.494193262,0
+FTC.US,D,20210202,000000,99.08,100.324,99.08,100.155,53964.412496253,0
+FTC.US,D,20210203,000000,100.543,100.543,99.4482,99.6473,37551.555622916,0
+FTC.US,D,20210204,000000,100.096,101.001,100.096,101.001,21704.312902709,0
+FTC.US,D,20210205,000000,101.519,101.887,101.439,101.857,18497.491629545,0
+FTC.US,D,20210208,000000,102.504,102.991,102.216,102.753,23592.037580741,0
+FTC.US,D,20210209,000000,102.743,103.45,102.743,103.181,23258.496019748,0
+FTC.US,D,20210210,000000,103.51,104.057,102.364,103.32,164641.94143719,0
+FTC.US,D,20210211,000000,103.888,104.515,103.608,104.345,32638.850101057,0
+FTC.US,D,20210212,000000,104.335,105.451,104.305,105.451,30234.738789439,0
+FTC.US,D,20210216,000000,106.018,106.366,104.445,104.962,138240.92131266,0
+FTC.US,D,20210217,000000,103.848,104.227,102.574,103.947,21813.819017614,0
+FTC.US,D,20210218,000000,102.942,103.808,102.275,103.599,47481.449565259,0
+FTC.US,D,20210219,000000,104.067,104.704,103.828,103.927,27946.161452262,0
+FTC.US,D,20210222,000000,102.991,102.991,100.503,100.583,44993.952863394,0
+FTC.US,D,20210223,000000,98.6082,100.244,98.6082,100.026,47961.669041629,0
+FTC.US,D,20210224,000000,99.5677,100.901,98.6788,100.802,70537.007647295,0
+FTC.US,D,20210225,000000,100.364,100.862,96.8632,97.352,99978.078264491,0
+FTC.US,D,20210226,000000,98.42,99.2691,96.8572,98.3205,71815.918512187,0
+FTC.US,D,20210301,000000,99.7666,101.519,99.6968,101.37,44428.338710264,0
+FTC.US,D,20210302,000000,101.698,101.698,99.7965,99.7965,27574.443447541,0
+FTC.US,D,20210303,000000,99.5876,99.5876,95.9037,95.9037,31160.015228219,0
+FTC.US,D,20210304,000000,95.406,95.9037,91.6325,92.82,87299.480373721,0
+FTC.US,D,20210305,000000,94.1827,94.1827,89.7174,94.0135,25368.246857357,0
+FTC.US,D,20210308,000000,93.5068,94.7551,91.4085,91.4085,26993.75964557,0
+FTC.US,D,20210309,000000,93.7059,95.4518,93.7059,95.0039,43736.139506876,0
+FTC.US,D,20210310,000000,96.4203,96.4999,94.7012,94.7012,40259.069197847,0
+FTC.US,D,20210311,000000,96.2312,97.7233,96.2312,97.5242,28844.31252313,0
+FTC.US,D,20210312,000000,96.1923,96.8622,95.4956,96.8464,60865.307021744,0
+FTC.US,D,20210315,000000,97.2863,98.1462,96.9538,98.1462,30081.028371271,0
+FTC.US,D,20210316,000000,98.7176,98.9964,96.9678,97.6486,32302.294610296,0
+FTC.US,D,20210317,000000,96.6591,98.2906,95.8898,97.7073,87746.546622643,0
+FTC.US,D,20210318,000000,96.498,96.7985,94.7102,94.7799,34306.557906024,0
+FTC.US,D,20210319,000000,95.199,96.1834,94.3738,95.8649,29392.847740908,0
+FTC.US,D,20210322,000000,96.2212,97.544,96.1625,97.0474,22909.884809914,0
+FTC.US,D,20210323,000000,97.1469,97.1966,95.8211,95.9325,44535.835538656,0
+FTC.US,D,20210324,000000,96.5198,96.5198,94.1727,94.1727,19355.456970173,0
+FTC.US,D,20210325,000000,93.1484,94.347,92.4776,94.2126,41992.078814454,0
+FTC.US,D,20210326,000000,94.4315,96.1226,94.1737,96.0599,19817.592867935,0
+FTC.US,D,20210329,000000,96.0829,96.0829,94.4813,95.0975,25174.350708948,0
+FTC.US,D,20210330,000000,94.6704,95.3064,94.1827,94.9511,87773.671990555,0
+FTC.US,D,20210331,000000,95.8141,97.6157,95.8141,97.1201,43012.796362553,0
+FTC.US,D,20210401,000000,98.1811,99.1198,98.1811,98.9366,90218.973675668,0
+FTC.US,D,20210405,000000,99.8264,99.9959,99.1496,99.966,43219.752873291,0
+FTC.US,D,20210406,000000,100.046,101.22,99.7567,100.553,28075.760432287,0
+FTC.US,D,20210407,000000,100.503,100.643,99.7866,99.9859,35445.823358332,0
+FTC.US,D,20210408,000000,100.822,101.578,100.822,101.558,24991.505636355,0
+FTC.US,D,20210409,000000,101.409,101.997,101.11,101.997,43528.178352884,0
+FTC.US,D,20210412,000000,101.827,102.046,101.22,101.827,36872.416781857,0
+FTC.US,D,20210413,000000,102.384,102.991,102.046,102.922,88304.123629725,0
+FTC.US,D,20210414,000000,103.131,103.748,102.156,102.265,87539.590111906,0
+FTC.US,D,20210415,000000,103.261,103.888,103.171,103.798,21872.088326463,0
+FTC.US,D,20210416,000000,103.987,104.047,103.33,103.848,29778.630751214,0
+FTC.US,D,20210419,000000,103.4,103.628,102.026,102.494,36760.901380442,0
+FTC.US,D,20210420,000000,102.126,102.584,100.663,101.399,37454.105227084,0
+FTC.US,D,20210421,000000,100.961,102.713,100.961,102.683,36284.700477095,0
+FTC.US,D,20210422,000000,103.051,103.738,102.086,102.394,32422.851801016,0
+FTC.US,D,20210423,000000,102.912,104.455,102.912,104.227,171800.02463621,0
+FTC.US,D,20210426,000000,104.425,105.241,104.255,105.182,63685.340641348,0
+FTC.US,D,20210427,000000,105.401,105.599,104.824,105.191,28901.577188722,0
+FTC.US,D,20210428,000000,105.361,105.361,104.435,104.525,28422.362355609,0
+FTC.US,D,20210429,000000,105.182,105.451,103.061,103.937,72607.577397918,0
+FTC.US,D,20210430,000000,103.021,103.668,102.524,102.733,51226.759623642,0
+FTC.US,D,20210503,000000,103.748,103.748,101.857,101.887,25582.235870885,0
+FTC.US,D,20210504,000000,101.24,101.24,99.1695,100.663,22476.883566577,0
+FTC.US,D,20210505,000000,101.608,101.618,100.404,100.613,25309.977548508,0
+FTC.US,D,20210506,000000,100.234,100.234,98.7276,99.9062,18113.717905751,0
+FTC.US,D,20210507,000000,100.782,101.658,100.703,101.35,24216.925685976,0
+FTC.US,D,20210510,000000,100.743,100.743,99.1795,99.1795,30275.929162936,0
+FTC.US,D,20210511,000000,96.7787,99.0113,96.6791,98.847,26648.162365505,0
+FTC.US,D,20210512,000000,97.7233,97.8577,95.6051,95.7544,28832.256804057,0
+FTC.US,D,20210513,000000,96.5397,97.3212,95.5961,96.8682,16236.03966028,0
+FTC.US,D,20210514,000000,97.3062,99.0899,97.2156,98.7574,32903.071277386,0
+FTC.US,D,20210517,000000,98.1712,98.6042,97.4446,98.2309,21030.197277931,0
+FTC.US,D,20210518,000000,98.5196,99.1994,98.1712,98.1841,15287.656426612,0
+FTC.US,D,20210519,000000,96.3606,97.9323,96.261,97.8725,17913.793897807,0
+FTC.US,D,20210520,000000,98.3603,100.165,98.3603,100.006,25167.318206156,0
+FTC.US,D,20210521,000000,100.733,100.822,99.8763,99.8763,26623.046284105,0
+FTC.US,D,20210524,000000,100.553,101.519,100.424,101.17,19265.039077132,0
+FTC.US,D,20210525,000000,101.678,101.987,101.27,101.27,26371.885470104,0
+FTC.US,D,20210526,000000,101.767,102.166,101.767,102.017,61500.241559539,0
+FTC.US,D,20210527,000000,102.046,102.713,101.967,102.624,105695.5030344,0
+FTC.US,D,20210528,000000,102.853,103.171,102.644,102.644,70089.941398373,0
+FTC.US,D,20210601,000000,103.33,103.33,101.947,102.295,91221.60764516,0
+FTC.US,D,20210602,000000,102.614,102.823,102.305,102.763,18791.852103554,0
+FTC.US,D,20210603,000000,102.026,102.404,101.38,101.927,88168.496790164,0
+FTC.US,D,20210604,000000,102.673,103.241,102.673,103.221,41116.029895219,0
+FTC.US,D,20210607,000000,103.281,103.918,103.221,103.828,40351.496377399,0
+FTC.US,D,20210608,000000,104.365,104.614,103.39,104.187,30946.02621469,0
+FTC.US,D,20210609,000000,104.535,104.584,104.037,104.067,22514.055367049,0
+FTC.US,D,20210610,000000,104.137,104.714,104.007,104.634,68629.190104143,0
+FTC.US,D,20210611,000000,104.844,105.251,104.594,105.231,107437.55444032,0
+FTC.US,D,20210614,000000,105.5,105.54,104.982,105.54,173698.80039006,0
+FTC.US,D,20210615,000000,105.391,105.391,104.535,104.684,52911.546363961,0
+FTC.US,D,20210616,000000,104.654,104.942,103.54,104.435,14456.816453897,0
+FTC.US,D,20210617,000000,104.187,105.441,104.187,105.391,58297.438859398,0
+FTC.US,D,20210618,000000,104.724,104.992,104.067,104.305,39986.81087547,0
+FTC.US,D,20210621,000000,104.505,105.451,104.505,105.441,11709.117148726,0
+FTC.US,D,20210622,000000,105.471,106.735,105.471,106.665,35822.564579333,0
+FTC.US,D,20210623,000000,106.774,107.282,106.695,107.003,34207.098223679,0
+FTC.US,D,20210624,000000,107.719,108.088,107.561,107.809,50828.920894264,0
+FTC.US,D,20210625,000000,108.228,108.228,107.829,108.038,28524.835967721,0
+FTC.US,D,20210628,000000,108.526,109.063,108.366,108.983,64222.82478331,0
+FTC.US,D,20210629,000000,108.974,109.65,108.974,109.582,114418.82042629,0
+FTC.US,D,20210630,000000,109.492,109.492,109.013,109.183,50766.633012392,0
+FTC.US,D,20210701,000000,109.572,109.572,108.536,109.213,106557.48694806,0
+FTC.US,D,20210702,000000,109.75,109.8,109.283,109.7,207532.1713225,0
+FTC.US,D,20210706,000000,109.74,109.939,109.003,109.89,19704.068180006,0
+FTC.US,D,20210707,000000,110.347,110.347,108.915,109.402,46714.906760928,0
+FTC.US,D,20210708,000000,107.501,108.925,107.063,108.486,54632.500261496,0
+FTC.US,D,20210709,000000,108.915,109.83,108.646,109.73,28675.532456121,0
+FTC.US,D,20210712,000000,109.969,110.149,109.68,109.77,34746.591652154,0
+FTC.US,D,20210713,000000,109.68,109.83,109.023,109.033,22443.730339129,0
+FTC.US,D,20210714,000000,109.502,109.502,108.108,108.168,41376.232498523,0
+FTC.US,D,20210715,000000,107.889,108.506,107.182,107.799,25124.118546147,0
+FTC.US,D,20210716,000000,108.486,108.526,107.501,107.551,38581.31496032,0
+FTC.US,D,20210719,000000,106.267,107.312,106.128,107.023,26223.198268215,0
+FTC.US,D,20210720,000000,107.571,109.542,107.571,109.302,41292.847108275,0
+FTC.US,D,20210721,000000,109.432,110.119,109.123,110.099,74508.362438278,0
+FTC.US,D,20210722,000000,110.268,110.905,110.268,110.885,24207.883896672,0
+FTC.US,D,20210723,000000,111.741,112.637,111.223,112.637,38592.366036136,0
+FTC.US,D,20210726,000000,112.368,112.398,111.85,112.179,95404.94216316,0
+FTC.US,D,20210727,000000,112.02,112.02,110.119,111.423,28236.503353248,0
+FTC.US,D,20210728,000000,111.542,112.557,111.114,112.299,17720.902392654,0
+FTC.US,D,20210729,000000,112.319,112.996,112.319,112.537,89666.419884866,0
+FTC.US,D,20210730,000000,111.731,112.587,111.393,112.14,35245.899350387,0
+FTC.US,D,20210802,000000,112.767,112.767,111.95,112.12,301178.98778766,0
+FTC.US,D,20210803,000000,112.239,113.364,111.91,113.364,109591.50958119,0
+FTC.US,D,20210804,000000,113.334,114.588,113.334,114.2,111717.3347109,0
+FTC.US,D,20210805,000000,114.28,114.857,114.27,114.827,65221.440179777,0
+FTC.US,D,20210806,000000,114.528,114.707,113.771,114.28,63503.500212011,0
+FTC.US,D,20210809,000000,114.11,114.937,113.811,114.757,55431.191650019,0
+FTC.US,D,20210810,000000,114.987,115.205,114.1,114.13,26297.54186916,0
+FTC.US,D,20210811,000000,114.418,114.418,113.154,113.712,84311.671330365,0
+FTC.US,D,20210812,000000,113.663,114.21,113.374,114.17,22267.917769328,0
+FTC.US,D,20210813,000000,114.378,114.508,114.11,114.33,28515.794178416,0
+FTC.US,D,20210816,000000,114.001,114.21,113.324,114.21,16386.736148681,0
+FTC.US,D,20210817,000000,113.324,113.563,112.727,113.413,17828.399221047,0
+FTC.US,D,20210818,000000,113.284,113.593,112.209,112.209,12470.636736777,0
+FTC.US,D,20210819,000000,111.423,112.976,111.403,112.428,43511.099417532,0
+FTC.US,D,20210820,000000,112.806,113.543,112.806,113.543,77458.999681162,0
+FTC.US,D,20210823,000000,114.19,115.016,114.19,114.837,15612.156198302,0
+FTC.US,D,20210824,000000,115.225,115.464,115.125,115.344,24216.925685976,0
+FTC.US,D,20210825,000000,115.414,116.161,115.414,116.141,41218.503507331,0
+FTC.US,D,20210826,000000,116.131,116.31,115.574,115.722,14782.320868842,0
+FTC.US,D,20210827,000000,115.932,116.808,115.932,116.569,12417.390644209,0
+FTC.US,D,20210830,000000,116.917,117.704,116.917,117.415,13177.905589004,0
+FTC.US,D,20210831,000000,117.186,117.186,116.798,116.957,29348.643437644,0
+FTC.US,D,20210901,000000,117.285,117.554,116.838,117.255,74785.643976935,0
+FTC.US,D,20210902,000000,117.694,118.002,117.584,117.852,30340.22633132,0
+FTC.US,D,20210903,000000,117.684,118.579,117.684,118.47,18090.611110863,0
+FTC.US,D,20210907,000000,118.47,118.47,117.305,117.753,16115.48246956,0
+FTC.US,D,20210908,000000,117.405,117.465,116.608,117.146,26461.298719888,0
+FTC.US,D,20210909,000000,117.564,117.614,116.957,117.076,16717.263779906,0
+FTC.US,D,20210910,000000,117.574,117.624,116.389,116.389,27377.533369364,0
+FTC.US,D,20210913,000000,117.365,117.365,114.877,115.614,26761.687053434,0
+FTC.US,D,20210914,000000,115.981,116.31,115.334,115.484,25384.321149452,0
+FTC.US,D,20210915,000000,115.633,116.559,115.285,116.469,21177.879836564,0
+FTC.US,D,20210916,000000,116.221,116.907,115.842,116.888,11377.584874245,0
+FTC.US,D,20210917,000000,116.888,116.888,115.713,115.981,22715.988661506,0
+FTC.US,D,20210920,000000,113.663,114.438,112.428,113.781,51461.846145547,0
+FTC.US,D,20210921,000000,114.438,114.797,113.683,114.32,23536.782201661,0
+FTC.US,D,20210922,000000,114.797,115.922,114.448,115.544,40072.20555223,0
+FTC.US,D,20210923,000000,116.141,117.455,116.141,117.066,21861.037250646,0
+FTC.US,D,20210924,000000,116.28,116.718,116.081,116.688,24778.521266081,0
+FTC.US,D,20210927,000000,116.121,116.121,114.498,115.026,47392.036315475,0
+FTC.US,D,20210928,000000,113.851,113.851,111.323,111.413,52543.846932264,0
+FTC.US,D,20210929,000000,112.12,112.348,111.114,111.114,146937.11333662,0
+FTC.US,D,20210930,000000,111.353,112.11,110.487,110.487,58995.665922321,0
+FTC.US,D,20211001,000000,110.367,111.313,108.993,110.975,410820.72953165,0
+FTC.US,D,20211004,000000,110.199,110.308,108.009,108.695,169337.64401575,0
+FTC.US,D,20211005,000000,108.955,110.666,108.955,109.969,33598.284410541,0
+FTC.US,D,20211006,000000,108.895,110.517,108.675,110.317,48091.268021653,0
+FTC.US,D,20211007,000000,111.154,112.607,111.154,111.741,118884.45969923,0
+FTC.US,D,20211008,000000,112.06,112.06,110.975,111.054,40448.946773231,0
+FTC.US,D,20211011,000000,110.925,111.9,110.537,110.547,27603.578101965,0
+FTC.US,D,20211012,000000,111.014,111.612,110.547,111.144,99035.722890359,0
+FTC.US,D,20211013,000000,111.572,112.11,111.443,112.08,33665.595508693,0
+FTC.US,D,20211014,000000,113.374,114.18,113.304,114.05,17435.583707949,0
+FTC.US,D,20211015,000000,114.777,114.877,114.468,114.528,32539.390418712,0
+FTC.US,D,20211018,000000,114.2,115.752,114.2,115.752,27064.08467349,0
+FTC.US,D,20211019,000000,116.38,116.698,116.181,116.33,15435.338985245,0
+FTC.US,D,20211020,000000,116.509,116.927,116.36,116.638,27915.017511327,0
+FTC.US,D,20211021,000000,116.618,117.674,116.618,117.674,127280.26338966,0
+FTC.US,D,20211022,000000,117.534,118.092,117.186,117.674,30043.856570799,0
+FTC.US,D,20211025,000000,118.181,118.808,117.813,118.479,21509.412111045,0
+FTC.US,D,20211026,000000,119.126,119.226,117.912,118.311,54096.02076279,0
+FTC.US,D,20211027,000000,118.161,118.43,116.907,116.907,17859.543161982,0
+FTC.US,D,20211028,000000,117.335,118.719,117.335,118.719,18501.510202569,0
+FTC.US,D,20211029,000000,118.341,119.555,118.112,119.475,14281.003884096,0
+FTC.US,D,20211101,000000,119.893,119.893,119.236,119.655,55519.600256547,0
+FTC.US,D,20211102,000000,119.923,120.431,119.923,120.431,36505.721993416,0
+FTC.US,D,20211103,000000,120.411,120.699,119.645,120.66,39607.0557247,0
+FTC.US,D,20211104,000000,120.919,121.446,120.67,121.247,25859.517409542,0
+FTC.US,D,20211105,000000,122.053,122.053,120.51,121.197,33855.473084077,0
+FTC.US,D,20211108,000000,121.804,122.511,121.655,122.322,67543.170744403,0
+FTC.US,D,20211109,000000,122.62,122.73,121.626,122.322,28043.611848094,0
+FTC.US,D,20211110,000000,121.546,121.814,119.625,120.322,34830.981685657,0
+FTC.US,D,20211111,000000,121.038,121.257,120.879,120.919,25665.621261133,0
+FTC.US,D,20211112,000000,121.426,122.422,121.197,122.422,33383.290753755,0
+FTC.US,D,20211115,000000,122.72,122.72,121.804,122.053,30000.65691079,0
+FTC.US,D,20211116,000000,121.884,123.646,121.884,123.477,30146.330182911,0
+FTC.US,D,20211117,000000,123.457,123.536,122.402,122.75,26881.239600898,0
+FTC.US,D,20211118,000000,123.367,123.487,122.312,123.019,18384.971584873,0
+FTC.US,D,20211119,000000,123.069,123.267,122.6,122.79,11092.26618954,0
+FTC.US,D,20211122,000000,123.168,123.208,120.809,120.809,17835.431723839,0
+FTC.US,D,20211123,000000,120.381,121.197,118.709,120.312,24506.262943705,0
+FTC.US,D,20211124,000000,119.565,121.406,119.136,121.356,17296.94293862,0
+FTC.US,D,20211126,000000,119.685,120.391,119.078,119.246,16905.132068779,0
+FTC.US,D,20211129,000000,120.949,121.685,119.973,121.068,17328.086879557,0
+FTC.US,D,20211130,000000,120.282,120.839,117.922,118.052,34396.975799064,0
+FTC.US,D,20211201,000000,119.505,119.585,115.105,115.105,59239.79423353,0
+FTC.US,D,20211202,000000,115.185,117.962,115.105,117.415,31553.835384573,0
+FTC.US,D,20211203,000000,118.191,118.191,114.09,115.484,42183.96567635,0
+FTC.US,D,20211206,000000,115.732,115.792,114.021,115.305,50886.185559857,0
+FTC.US,D,20211207,000000,117.445,119.306,117.445,119.097,26803.882070186,0
+FTC.US,D,20211208,000000,119.376,120.192,118.609,120.072,49462.606066099,0
+FTC.US,D,20211209,000000,119.685,119.993,118.022,118.152,16953.354945067,0
+FTC.US,D,20211210,000000,118.938,119.425,117.694,118.45,40318.343149951,0
+FTC.US,D,20211213,000000,118.411,118.46,117.076,117.235,17570.205904253,0
+FTC.US,D,20211214,000000,115.703,116.35,114.32,115.314,59023.795933489,0
+FTC.US,D,20211215,000000,115.344,117.833,114.618,117.833,25933.861010486,0
+FTC.US,D,20211216,000000,118.311,118.43,114.917,115.514,58461.195710127,0
+FTC.US,D,20211217,000000,114.548,116.569,114.14,115.564,26891.286033458,0
+FTC.US,D,20211220,000000,113.573,113.841,112.487,113.613,198294.47658355,0
+FTC.US,D,20211221,000000,114.827,116.728,114.468,116.708,124408.99296399,0
+FTC.US,D,20211222,000000,116.608,117.922,116.399,117.833,22338.242797248,0
+FTC.US,D,20211223,000000,118.341,119.106,118.291,118.759,25981.079243519,0
+FTC.US,D,20211227,000000,119.266,120.65,119.236,120.65,21638.006447814,0
+FTC.US,D,20211228,000000,120.859,120.859,119.465,119.853,325957.50905374,0
+FTC.US,D,20211229,000000,119.705,120.192,119.106,119.953,29062.320109683,0
+FTC.US,D,20211230,000000,120.023,120.64,119.655,119.763,62382.31833831,0
+FTC.US,D,20211231,000000,119.655,120.082,119.525,119.595,14145.377044536,0
+FTC.US,D,20220103,000000,119.833,119.833,117.375,118.032,244602.50282579,0
+FTC.US,D,20220104,000000,118.062,118.161,115.554,116.878,105873.32489072,0
+FTC.US,D,20220105,000000,116.28,116.389,112.727,112.886,63565.788093883,0
+FTC.US,D,20220106,000000,112.567,113.891,111.293,113.045,72604.56346815,0
+FTC.US,D,20220107,000000,113.006,113.473,111.293,111.423,144148.22365796,0
+FTC.US,D,20220110,000000,110.467,111.273,108.446,111.174,75600.409657555,0
+FTC.US,D,20220111,000000,111.004,112.527,110.288,112.517,61941.279948924,0
+FTC.US,D,20220112,000000,113.124,113.692,112.329,112.866,67141.313442001,0
+FTC.US,D,20220113,000000,113.264,113.324,109.969,110.199,51039.895978025,0
+FTC.US,D,20220114,000000,109.293,110.149,108.268,109.83,47155.945150314,0
+FTC.US,D,20220118,000000,108.238,108.426,106.973,107.242,92134.828364867,0
+FTC.US,D,20220119,000000,107.849,108.426,105.918,105.918,47451.310267579,0
+FTC.US,D,20220120,000000,106.495,107.789,104.315,104.355,46019.693627773,0
+FTC.US,D,20220121,000000,103.957,104.942,102.216,102.216,114335.43503604,0
+FTC.US,D,20220124,000000,100.443,103.56,97.9721,103.42,257635.73978594,0
+FTC.US,D,20220125,000000,101.628,102.773,100.244,101.27,96711.983039222,0
+FTC.US,D,20220126,000000,102.942,104.017,99.5876,100.483,114654.91159145,0
+FTC.US,D,20220127,000000,101.707,102.225,98.847,99.2193,74455.11634571,0
+FTC.US,D,20220128,000000,99.3188,101.857,98.0815,101.737,66308.464182774,0
+FTC.US,D,20220131,000000,101.887,105.062,101.887,104.972,62021.651409405,0
+FTC.US,D,20220201,000000,105.659,106.098,104.217,106.028,80469.915519406,0
+FTC.US,D,20220202,000000,106.695,107.242,106.098,107.033,36516.773069232,0
+FTC.US,D,20220203,000000,105.461,106.207,104.295,104.505,161042.30465092,0
+FTC.US,D,20220204,000000,104.525,106.267,103.957,105.241,188204.8443635,0
+FTC.US,D,20220207,000000,105.649,106.177,104.942,105.162,61546.455149315,0
+FTC.US,D,20220208,000000,104.864,106.376,104.515,106.187,55433.200936531,0
+FTC.US,D,20220209,000000,107.481,108.815,107.481,108.775,79173.925719161,0
+FTC.US,D,20220210,000000,107.162,109.402,106.356,106.874,73726.749985107,0
+FTC.US,D,20220211,000000,107.282,107.401,103.688,104.147,31379.027458027,0
+FTC.US,D,20220214,000000,104.037,104.794,102.614,103.39,52236.426095926,0
+FTC.US,D,20220215,000000,104.624,105.749,104.624,105.659,33395.346472828,0
+FTC.US,D,20220216,000000,105.082,106.008,104.385,105.769,190211.11694574,0
+FTC.US,D,20220217,000000,105.002,105.002,102.614,102.683,58836.932287872,0
+FTC.US,D,20220218,000000,102.793,103.29,101.449,101.907,38720.960372905,0
+FTC.US,D,20220222,000000,101.409,102.424,99.8962,100.593,47471.403132699,0
+FTC.US,D,20220223,000000,101.558,101.997,98.5295,98.5295,70624.411610567,0
+FTC.US,D,20220224,000000,95.5752,101.757,95.5752,101.529,136593.30637281,0
+FTC.US,D,20220225,000000,101.867,103.868,100.981,103.858,391974.62669228,0
+FTC.US,D,20220228,000000,102.673,104.077,102.066,103.31,24022.024894311,0
+FTC.US,D,20220301,000000,103.181,103.589,100.961,101.628,57752.922214644,0
+FTC.US,D,20220302,000000,102.354,104.415,102.344,103.987,83715.917879554,0
+FTC.US,D,20220303,000000,104.395,104.425,102.235,102.594,31017.355885866,0
+FTC.US,D,20220304,000000,101.947,102.096,100.553,101.529,55369.908411402,0
+FTC.US,D,20220307,000000,101.479,101.479,97.2166,97.2166,60888.413816632,0
+FTC.US,D,20220308,000000,97.336,99.0998,96.3307,96.9379,51481.939010667,0
+FTC.US,D,20220309,000000,99.0162,100.832,98.8221,100.234,39888.355836381,0
+FTC.US,D,20220310,000000,98.7774,99.9361,98.3433,99.7068,91292.937316337,0
+FTC.US,D,20220311,000000,100.533,100.643,97.992,97.992,24371.6407474,0
+FTC.US,D,20220314,000000,98.1911,98.7127,96.1824,96.5696,36189.259367775,0
+FTC.US,D,20220315,000000,97.0673,98.9466,96.8782,98.8271,21691.252540382,0
+FTC.US,D,20220316,000000,100.056,102.026,99.1695,102.026,30331.184542016,0
+FTC.US,D,20220317,000000,101.558,103.708,101.558,103.708,31133.894503563,0
+FTC.US,D,20220318,000000,103.211,105.52,103.211,105.411,149815.41626508,0
+FTC.US,D,20220321,000000,105.491,105.719,104.007,104.903,26252.33292264,0
+FTC.US,D,20220322,000000,105.221,106.356,105.221,106.147,27078.149679075,0
+FTC.US,D,20220323,000000,105.471,105.968,104.505,104.505,31696.494726925,0
+FTC.US,D,20220324,000000,105.55,106.257,104.584,106.257,41516.882554364,0
+FTC.US,D,20220325,000000,106.386,106.386,105.183,106.227,33861.500943614,0
+FTC.US,D,20220328,000000,106.088,107.053,105.526,107.003,21492.333175693,0
+FTC.US,D,20220329,000000,108.188,109.233,107.705,109.073,21389.859563581,0
+FTC.US,D,20220330,000000,108.675,108.735,107.253,107.581,36717.701720433,0
+FTC.US,D,20220331,000000,107.759,108.188,106.147,106.207,48451.934950559,0
+FTC.US,D,20220401,000000,106.605,106.739,105.491,106.336,51829.545577245,0
+FTC.US,D,20220404,000000,106.485,107.092,106.485,107.063,34357.794712079,0
+FTC.US,D,20220405,000000,106.854,106.859,104.764,105.032,47123.796566122,0
+FTC.US,D,20220406,000000,103.778,104.211,103.051,103.768,30126.237317791,0
+FTC.US,D,20220407,000000,103.51,105.092,103.171,104.515,46554.163839967,0
+FTC.US,D,20220408,000000,104.325,105.055,104.067,104.535,32585.604008489,0
+FTC.US,D,20220411,000000,103.898,103.898,102.853,102.902,45927.266448221,0
+FTC.US,D,20220412,000000,103.778,104.425,102.454,102.723,27831.632121078,0
+FTC.US,D,20220413,000000,103.051,104.285,103.051,104.187,185677.1619314,0
+FTC.US,D,20220414,000000,104.245,104.334,102.962,103.021,23125.883109955,0
+FTC.US,D,20220418,000000,102.853,103.049,102.026,102.494,32056.157012575,0
+FTC.US,D,20220419,000000,102.404,104.157,102.404,103.987,24877.980948426,0
+FTC.US,D,20220420,000000,104.604,105.122,104.197,104.604,45648.980266308,0
+FTC.US,D,20220421,000000,105.401,105.469,102.146,102.245,34321.627554864,0
+FTC.US,D,20220422,000000,101.947,101.947,98.9904,99.08,39156.975546011,0
+FTC.US,D,20220425,000000,98.1941,99.4085,97.1091,99.3885,83904.790811683,0
+FTC.US,D,20220426,000000,98.7017,98.9008,97.0095,97.0394,32253.067090751,0
+FTC.US,D,20220427,000000,97.3182,98.4329,96.8503,97.3679,26977.685353475,0
+FTC.US,D,20220428,000000,97.9651,99.6968,96.7523,99.2591,40881.94801657,0
+FTC.US,D,20220429,000000,98.6121,99.2591,95.6458,95.7454,19266.043720388,0
+FTC.US,D,20220502,000000,95.397,96.3327,93.894,95.9146,65031.562604393,0
+FTC.US,D,20220503,000000,95.9644,97.1607,95.9644,96.7807,48512.21354592,0
+FTC.US,D,20220504,000000,97.0394,99.5079,95.7753,99.3428,31393.092463612,0
+FTC.US,D,20220505,000000,98.6818,98.6818,94.9392,95.8151,29464.177412084,0
+FTC.US,D,20220506,000000,95.2079,95.7753,93.7225,95.1283,50538.578993279,0
+FTC.US,D,20220509,000000,93.3565,93.5347,90.3306,90.6392,121249.38992386,0
+FTC.US,D,20220510,000000,92.1621,92.6276,89.7632,91.0871,52560.925867616,0
+FTC.US,D,20220511,000000,91.0174,92.6547,89.8727,90.022,50797.776953329,0
+FTC.US,D,20220512,000000,89.4049,90.8899,88.8378,90.4202,113017.34308417,0
+FTC.US,D,20220513,000000,91.6643,93.7348,91.6643,93.3665,30764.185785353,0
+FTC.US,D,20220516,000000,93.2271,93.7049,92.7792,92.9783,24260.125345984,0
+FTC.US,D,20220517,000000,94.4216,94.6306,93.4162,94.6008,63312.61799337,0
+FTC.US,D,20220518,000000,93.6054,93.6551,90.1807,90.4998,32356.54534612,0
+FTC.US,D,20220519,000000,89.7134,91.5549,89.594,90.5496,51276.991786442,0
+FTC.US,D,20220520,000000,91.6345,91.6743,88.5987,90.8083,55373.926984427,0
+FTC.US,D,20220523,000000,91.5947,92.2715,90.8581,92.1123,34101.610681798,0
+FTC.US,D,20220524,000000,91.3558,91.7142,89.9623,91.3658,53273.217936122,0
+FTC.US,D,20220525,000000,91.1368,92.9385,91.1368,92.5005,57362.115988058,0
+FTC.US,D,20220526,000000,92.8489,94.8993,92.8489,94.6405,53813.716007852,0
+FTC.US,D,20220527,000000,95.2377,97.2086,95.2377,97.2086,33131.125296499,0
+FTC.US,D,20220531,000000,97.0195,97.0195,95.7852,96.0341,38423.585969128,0
+FTC.US,D,20220601,000000,96.6611,96.7209,94.4913,95.2976,26806.895999954,0
+FTC.US,D,20220602,000000,95.3266,97.3879,95.0985,97.3878,30249.808438279,0
+FTC.US,D,20220603,000000,96.4123,96.8103,96.0938,96.4024,74702.258586687,0
+FTC.US,D,20220606,000000,97.3579,97.3579,96.2033,96.472,22748.137245698,0
+FTC.US,D,20220607,000000,95.5464,97.7163,95.5464,97.6538,31405.148182684,0
+FTC.US,D,20220608,000000,97.1389,97.2783,96.0042,96.0839,54146.25292559,0
+FTC.US,D,20220609,000000,95.7952,95.9644,94.0333,94.0333,15399.171828029,0
+FTC.US,D,20220610,000000,92.401,92.5204,91.4354,91.6246,88020.814231531,0
+FTC.US,D,20220613,000000,89.0267,89.0565,87.2349,87.5734,50781.702661232,0
+FTC.US,D,20220614,000000,88.4393,88.6384,86.8268,87.6033,66295.403820445,0
+FTC.US,D,20220615,000000,88.3498,89.4945,87.1553,88.4593,34036.308870158,0
+FTC.US,D,20220616,000000,86.369,86.5083,84.6469,85.0352,32193.793138647,0
+FTC.US,D,20220617,000000,85.1049,86.0348,84.2587,84.9755,108328.6730084,0
+FTC.US,D,20220621,000000,86.3292,87.4826,86.3292,87.0899,45101.449691786,0
+FTC.US,D,20220622,000000,85.5925,87.6231,85.5925,86.8069,29162.784435283,0
+FTC.US,D,20220623,000000,87.2847,87.7824,86.5283,87.7127,32298.276037271,0
+FTC.US,D,20220624,000000,88.7495,90.1151,88.5002,90.0852,23609.397547575,0
+FTC.US,D,20220627,000000,90.5139,90.8727,90.155,90.3444,27317.081139495,0
+FTC.US,D,20220628,000000,91.0123,91.4708,88.9089,89.0485,19827.480030925,0
+FTC.US,D,20220629,000000,89.2678,89.2678,88.0634,88.4604,30602.43388937,0
+FTC.US,D,20220630,000000,87.4436,88.6526,86.9352,87.8623,40122.43315542,0
+FTC.US,D,20220701,000000,87.6928,88.7794,87.0598,88.5999,42518.985130825,0
+FTC.US,D,20220705,000000,87.2243,88.4305,86.4966,88.3806,47910.9762852,0
+FTC.US,D,20220706,000000,88.5601,89.0384,87.7794,88.6199,25874.535412985,0
+FTC.US,D,20220707,000000,89.2877,90.4639,89.2877,90.2447,75788.82450475,0
+FTC.US,D,20220708,000000,89.9457,90.6335,89.4373,90.2048,46017.00804344,0
+FTC.US,D,20220711,000000,89.5071,89.9267,89.2529,89.3177,20686.185971045,0
+FTC.US,D,20220712,000000,89.1183,89.3177,87.7775,88.1369,29175.93874118,0
+FTC.US,D,20220713,000000,87.005,88.4354,87.005,87.8525,68670.39301983,0
+FTC.US,D,20220714,000000,86.5664,87.4688,85.8686,87.4338,29389.612065065,0
+FTC.US,D,20220715,000000,88.4305,88.9887,87.8424,88.9189,22511.939254945,0
+FTC.US,D,20220718,000000,89.7164,89.7463,88.2012,88.3706,14445.520488,0
+FTC.US,D,20220719,000000,89.537,91.0322,89.4074,90.9635,23793.979198255,0
+FTC.US,D,20220720,000000,90.8827,91.7699,90.8827,91.5488,21761.574718485,0
+FTC.US,D,20220721,000000,91.2814,92.5375,91.1907,92.5175,32888.638138825,0
+FTC.US,D,20220722,000000,92.687,93.0162,91.4011,91.7699,12842.46897829,0
+FTC.US,D,20220725,000000,91.5083,92.2623,91.5083,92.2085,11525.318394905,0
+FTC.US,D,20220726,000000,91.75,91.7599,91.2316,91.5805,26290.84728816,0
+FTC.US,D,20220727,000000,92.1188,93.953,92.0909,93.634,29688.554086275,0
+FTC.US,D,20220728,000000,93.953,95.5878,93.4586,95.4184,40448.460527545,0
+FTC.US,D,20220729,000000,95.4682,96.7222,95.4383,96.6345,24904.47858577,0
+FTC.US,D,20220801,000000,95.8769,96.495,95.7274,96.1162,18655.787813565,0
+FTC.US,D,20220802,000000,95.6676,96.655,95.2389,95.6788,21733.486206425,0
+FTC.US,D,20220803,000000,96.3753,96.764,95.9268,96.5747,21466.645341855,0
+FTC.US,D,20220804,000000,96.4451,96.6046,96.176,96.4152,48966.30180974,0
+FTC.US,D,20220805,000000,95.3486,96.9037,95.3456,96.9037,12701.023256845,0
+FTC.US,D,20220808,000000,97.2924,97.7709,96.8927,97.103,13239.72079171,0
+FTC.US,D,20220809,000000,96.9236,97.0931,96.3554,96.5249,31474.180924375,0
+FTC.US,D,20220810,000000,98.1298,98.6183,97.736,98.4986,141942.28621178,0
+FTC.US,D,20220811,000000,99.2363,99.7248,98.5883,98.6226,18686.88580906,0
+FTC.US,D,20220812,000000,99.2662,100.193,98.8718,100.163,22099.64002435,0
+FTC.US,D,20220815,000000,99.3659,100.632,99.3659,100.582,90167.133196035,0
+FTC.US,D,20220816,000000,100.303,100.961,100.104,100.562,26085.199253435,0
+FTC.US,D,20220817,000000,99.8145,100.333,99.3878,99.8643,24218.31636259,0
+FTC.US,D,20220818,000000,100.004,100.353,99.8234,100.353,16670.53190761,0
+FTC.US,D,20220819,000000,99.6251,99.6477,98.9572,99.2961,18650.77200784,0
+FTC.US,D,20220822,000000,98.0301,98.1498,97.3523,97.5815,20250.814034115,0
+FTC.US,D,20220823,000000,97.6812,98.1398,97.4121,97.5616,18304.681412815,0
+FTC.US,D,20220824,000000,97.5018,98.1398,97.5018,97.9504,15571.06729269,0
+FTC.US,D,20220825,000000,98.4089,99.2263,98.113,99.1964,20512.63909296,0
+FTC.US,D,20220826,000000,99.2263,99.2263,96.1959,96.2358,21566.961456355,0
+FTC.US,D,20220829,000000,95.538,96.3055,95.3187,95.4881,16203.05881404,0
+FTC.US,D,20220830,000000,95.6377,95.6377,93.8633,94.2723,34387.360889455,0
+FTC.US,D,20220831,000000,94.4415,94.6621,93.5144,93.6224,17622.531834215,0
+FTC.US,D,20220901,000000,92.7767,93.634,92.1853,93.6141,28588.08631021,0
+FTC.US,D,20220902,000000,94.6807,94.7704,92.5141,92.8864,15423.602604375,0
+FTC.US,D,20220906,000000,93.2253,93.5343,92.4179,92.8166,17461.02288987,0
+FTC.US,D,20220907,000000,92.5076,94.6209,92.5076,94.4813,30717.797421045,0
+FTC.US,D,20220908,000000,93.9331,95.4782,93.7637,95.4314,17581.40222727,0
+FTC.US,D,20220909,000000,96.1261,96.9735,96.0962,96.8439,8747.5651844,0
+FTC.US,D,20220912,000000,97.2825,97.735,97.1828,97.5217,11736.9853965,0
+FTC.US,D,20220913,000000,95.4782,95.7174,93.7138,94.0886,20960.04896363,0
+FTC.US,D,20220914,000000,94.2122,94.6109,93.4247,94.1912,24906.48490806,0
+FTC.US,D,20220915,000000,93.9331,94.0757,92.8024,93.1057,23458.923375825,0
+FTC.US,D,20220916,000000,91.8696,92.059,91.1419,92.0191,21769.600007645,0
+FTC.US,D,20220919,000000,91.0621,92.4577,91.0621,92.378,24890.43432974,0
+FTC.US,D,20220920,000000,91.6204,91.6852,90.5989,91.1519,11640.68192658,0
+FTC.US,D,20220921,000000,91.7898,92.3381,89.7762,89.7961,107211.84421073,0
+FTC.US,D,20220922,000000,89.6566,89.6566,88.3879,88.5755,25628.76093246,0
+FTC.US,D,20220923,000000,87.36,87.36,85.75,86.68,62173,0
+FTC.US,D,20220926,000000,86.34,87.1558,85.47,85.72,39672,0
+FTC.US,D,20220927,000000,86.64,86.8997,85.18,85.71,23965,0
+FTC.US,D,20220928,000000,86.23,88.02,86,87.72,33713,0
+FTC.US,D,20220929,000000,86.91,86.91,85.68,86.46,24726,0
+FTC.US,D,20220930,000000,86.4,87.17,85.4599,85.55,20568,0
+FTC.US,D,20221003,000000,86.4,88.6,86.4,88.19,47542,0
+FTC.US,D,20221004,000000,89.5,90.85,89.5,90.85,40141,0
+FTC.US,D,20221005,000000,89.91,91.215,89.4972,90.67,32825,0
+FTC.US,D,20221006,000000,90.39,91.07,89.825,89.99,18471,0
+FTC.US,D,20221007,000000,89.08,89.12,87.25,87.75,71891,0
+FTC.US,D,20221010,000000,87.87,88.12,86.78,87.15,31163,0
+FTC.US,D,20221011,000000,86.42,87.7,85.83,86.48,38153,0
+FTC.US,D,20221012,000000,86.53,87.002,86.2366,86.47,24522,0
+FTC.US,D,20221013,000000,84.84,88.665,84.5605,88.4,24866,0
+FTC.US,D,20221014,000000,88.72,89.05,85.47,85.68,46557,0
+FTC.US,D,20221017,000000,87.06,87.82,87.06,87.55,86275,0
+FTC.US,D,20221018,000000,89.38,89.57,87.74,88.64,74270,0
+FTC.US,D,20221019,000000,88.34,88.6933,87.65,88.26,30522,0
+FTC.US,D,20221020,000000,88.36,89.0108,87.2734,87.53,14645,0
+FTC.US,D,20221021,000000,87.55,89.72,87.3644,89.67,34476,0
+FTC.US,D,20221024,000000,89.88,90.65,89.66,90.42,22755,0
+FTC.US,D,20221025,000000,90.2,91.65,90.2,91.65,28460,0
+FTC.US,D,20221026,000000,91.89,93.08,91.89,92.08,23615,0
+FTC.US,D,20221027,000000,92.67,93.2934,92.18,92.26,32762,0
+FTC.US,D,20221028,000000,92.46,93.7,92.11,93.7,23888,0
+FTC.US,D,20221031,000000,93.31,94.18,93.31,93.55,15461,0
+FTC.US,D,20221101,000000,94.64,94.64,93.5017,93.87,27722,0
+FTC.US,D,20221102,000000,93.84,94.34,91.37,91.5,77122,0
+FTC.US,D,20221103,000000,91.02,92.3,90.44,91.8,104324,0
+FTC.US,D,20221104,000000,93.31,93.33,91.26,92.41,29265,0
+FTC.US,D,20221107,000000,93.01,93.5973,92.5599,93.25,86583,0
+FTC.US,D,20221108,000000,93.83,94.7121,93.21,94.32,43781,0
+FTC.US,D,20221109,000000,93.88,93.88,91.53,91.65,22264,0
+FTC.US,D,20221110,000000,94.61,95.69,94.1221,95.49,36089,0
+FTC.US,D,20221111,000000,96.22,96.57,95.4,96.26,42727,0
+FTC.US,D,20221114,000000,96.66,97.06,95.735,95.9,43066,0
+FTC.US,D,20221115,000000,97.12,97.12,96.08,96.67,21052,0
+FTC.US,D,20221116,000000,96.35,96.46,95.54,95.6,36791,0
+FTC.US,D,20221117,000000,94.64,95.37,94.05,95.1,30710,0
+FTC.US,D,20221118,000000,95.64,95.68,94.7698,95.56,16941,0
+FTC.US,D,20221121,000000,94.84,95.57,94.34,95.07,16532,0
+FTC.US,D,20221122,000000,95.99,96.97,95.79,96.9,25815,0
+FTC.US,D,20221123,000000,96.63,97.732,96.29,96.63,18420,0
+FTC.US,D,20221125,000000,96.97,97.262,96.89,97.18,6315,0
+FTC.US,D,20221128,000000,96.1,96.52,95.24,95.24,27183,0
+FTC.US,D,20221129,000000,95.69,96.02,95.4491,95.92,45640,0
+FTC.US,D,20221130,000000,95.92,98.01,95.2501,97.76,28268,0
+FTC.US,D,20221201,000000,98.53,98.78,97.8,98.36,72300,0
+FTC.US,D,20221202,000000,97.43,98.48,97.21,98.48,61832,0
+FTC.US,D,20221205,000000,97.86,97.86,95.7601,96.14,66745,0
+FTC.US,D,20221206,000000,95.83,95.83,93.9501,94.34,30444,0
+FTC.US,D,20221207,000000,94.37,94.78,94.1201,94.35,27098,0
+FTC.US,D,20221208,000000,95.26,95.6399,94.5501,95.07,168198,0
+FTC.US,D,20221209,000000,94.91,94.93,93.65,93.9,60980,0
+FTC.US,D,20221212,000000,93.86,95.2,93.795,94.97,24387,0
+FTC.US,D,20221213,000000,97.66,97.66,95.44,95.59,21080,0
+FTC.US,D,20221214,000000,96.02,96.5214,94.831,95.59,78992,0
+FTC.US,D,20221215,000000,94.13,94.137,92.91,92.91,22748,0
+FTC.US,D,20221216,000000,92.31,92.7499,91.6101,92.5,55861,0
+FTC.US,D,20221219,000000,92.31,92.4539,91.0014,91.25,35234,0
+FTC.US,D,20221220,000000,91.26,92.1958,91.06,91.9,44070,0
+FTC.US,D,20221221,000000,92.53,93.44,92.0801,93,44200,0
+FTC.US,D,20221222,000000,92.91,92.91,90.3,91.94,47776,0
+FTC.US,D,20221223,000000,91.29,92.2295,91.165,91.98,18467,0
+FTC.US,D,20221227,000000,92.51,92.56,91.88,92.46,29441,0
+FTC.US,D,20221228,000000,92.07,92.5599,90.68,90.96,65369,0
+FTC.US,D,20221229,000000,91.29,92.9536,91.29,91.7,56083,0
+FTC.US,D,20221230,000000,91.59,91.86,90.7,91.42,85497,0
+FTC.US,D,20230103,000000,91.58,92.12,89.76,90.6,57747,0
+FTC.US,D,20230104,000000,90.72,91.47,90.3301,90.88,21467,0
+FTC.US,D,20230105,000000,90.51,90.7153,90.1992,90.49,11735,0
+FTC.US,D,20230106,000000,91.28,92.5666,90.8,92.09,38415,0
+FTC.US,D,20230109,000000,93,93.79,92.47,92.7,84514,0
+FTC.US,D,20230110,000000,92.35,93.15,92.14,92.92,29211,0
+FTC.US,D,20230111,000000,93.58,94.28,93.335,94.28,45958,0
+FTC.US,D,20230112,000000,94.34,94.88,93.4382,94.72,46987,0
+FTC.US,D,20230113,000000,93.85,94.93,93.85,94.59,27222,0
+FTC.US,D,20230117,000000,94.81,95.4227,94.29,94.36,31951,0
+FTC.US,D,20230118,000000,95.15,95.48,93.09,93.27,59672,0
+FTC.US,D,20230119,000000,92.67,93.07,92.13,92.78,28855,0
+FTC.US,D,20230120,000000,92.74,94.07,92.5626,94.07,13588,0
+FTC.US,D,20230123,000000,94.17,95.1727,94.085,95,24334,0
+FTC.US,D,20230124,000000,94.31,94.7899,93.9705,94.31,19877,0
+FTC.US,D,20230125,000000,93.79,94.4,93.089,94.4,19539,0
+FTC.US,D,20230126,000000,94.9271,95.395,94.22,95.35,21406,0
+FTC.US,D,20230127,000000,94.89,95.736,94.7937,95.01,35798,0
+FTC.US,D,20230130,000000,94.46,95.0203,93.93,93.99,31806,0
+FTC.US,D,20230131,000000,94.22,95.51,94.07,95.51,30617,0
+FTC.US,D,20230201,000000,94.98,96.505,94.32,95.76,66132,0
+FTC.US,D,20230202,000000,96.22,96.4286,95.53,96.29,47485,0
+FTC.US,D,20230203,000000,95.5,96.48,95.22,95.66,24368,0
+FTC.US,D,20230206,000000,95.01,95.2099,94.6467,94.84,19469,0
+FTC.US,D,20230207,000000,94.83,96.3899,94.13,96.32,21532,0
+FTC.US,D,20230208,000000,95.81,96.21,95.08,95.2,15234,0
+FTC.US,D,20230209,000000,95.84,96.31,94.55,94.55,13729,0
+FTC.US,D,20230210,000000,94.63,95.57,94.63,95.57,12570,0
+FTC.US,D,20230213,000000,95.4,96.36,95.4,96.15,30406,0
+FTC.US,D,20230214,000000,95.94,96.6454,95.3261,96.26,37756,0
+FTC.US,D,20230215,000000,95.55,96.24,95.31,96.21,48784,0
+FTC.US,D,20230216,000000,95.19,96.0826,95.16,95.34,16606,0
+FTC.US,D,20230217,000000,94.58,94.66,93.89,94.66,14213,0
+FTC.US,D,20230221,000000,93.68,93.7299,92.58,92.58,34292,0
+FTC.US,D,20230222,000000,92.83,93.28,92.26,92.44,22478,0
+FTC.US,D,20230223,000000,93.47,93.53,92.2301,93.53,21393,0
+FTC.US,D,20230224,000000,92.74,92.765,91.88,92.54,15981,0
+FTC.US,D,20230227,000000,93.43,93.43,92.5669,93.03,18852,0
+FTC.US,D,20230228,000000,92.9,93.15,92.17,92.17,14109,0
+FTC.US,D,20230301,000000,92.21,92.9132,92.21,92.67,20459,0
+FTC.US,D,20230302,000000,92.63,93.94,92.2,93.94,19703,0
+FTC.US,D,20230303,000000,93.75,94.93,93.75,94.89,11966,0
+FTC.US,D,20230306,000000,94.96,95.16,94.39,94.71,23698,0
+FTC.US,D,20230307,000000,94.76,94.76,92.89,93.13,42092,0
+FTC.US,D,20230308,000000,93.07,93.47,92.65,93.2,21221,0
+FTC.US,D,20230309,000000,93.26,93.83,91.44,91.44,46070,0
+FTC.US,D,20230310,000000,91.68,91.795,89.5664,90.03,24747,0
+FTC.US,D,20230313,000000,88.57,90.33,88.57,89.14,12024,0
+FTC.US,D,20230314,000000,90.33,91.29,89.325,90.23,38659,0
+FTC.US,D,20230315,000000,88.76,88.81,87.22,88.59,25326,0
+FTC.US,D,20230316,000000,87.73,89.86,87.58,89.86,23006,0
+FTC.US,D,20230317,000000,89.15,89.15,88.0098,88.58,13762,0
+FTC.US,D,20230320,000000,88.41,89.85,88.41,89.85,17258,0
+FTC.US,D,20230321,000000,90.39,91.19,90.39,91.19,19821,0
+FTC.US,D,20230322,000000,90.91,91.4,89,89,58838,0
+FTC.US,D,20230323,000000,89.49,90.41,88.5251,88.71,33246,0
+FTC.US,D,20230324,000000,88.16,88.9982,87.57,88.99,13331,0
+FTC.US,D,20230327,000000,89.73,90.16,89.17,89.74,230594,0
+FTC.US,D,20230328,000000,89.75,90.05,89.51,89.91,204103,0
+FTC.US,D,20230329,000000,90.84,91.35,90.6,91.35,27665,0
+FTC.US,D,20230330,000000,91.94,91.94,91.31,91.9,14537,0
+FTC.US,D,20230331,000000,92.04,93.065,91.86,93.04,30193,0
+FTC.US,D,20230403,000000,93.76,94,93.1701,94,63844,0
+FTC.US,D,20230404,000000,93.9,93.9,92.3806,92.64,27968,0
+FTC.US,D,20230405,000000,92.33,92.7332,91.6,92.58,226161,0
+FTC.US,D,20230406,000000,92.47,92.47,91.7323,92.22,48103,0
+FTC.US,D,20230410,000000,91.88,93.035,91.8532,92.96,41904,0
+FTC.US,D,20230411,000000,93.12,93.4769,92.6801,93.019,18181,0
+FTC.US,D,20230412,000000,93.83,93.83,92.76,92.99,100869,0
+FTC.US,D,20230413,000000,93.04,93.84,93,93.84,28580,0
+FTC.US,D,20230414,000000,93.65,94.3,92.9982,93.71,31490,0
+FTC.US,D,20230417,000000,93.55,93.88,93.22,93.8212,21848,0
+FTC.US,D,20230418,000000,94.44,94.52,93.8652,94.2053,15202,0
+FTC.US,D,20230419,000000,93.81,94.0399,93.4901,93.8927,17563,0
+FTC.US,D,20230420,000000,93.27,94.271,93.27,93.74,15660,0
+FTC.US,D,20230421,000000,93.8,93.8088,93.2642,93.74,30758,0
+FTC.US,D,20230424,000000,93.65,93.97,93.5152,93.92,35272,0
+FTC.US,D,20230425,000000,93.52,93.52,91.94,92.0072,56385,0
+FTC.US,D,20230426,000000,92.119,92.192,91.08,91.345,30341,0
+FTC.US,D,20230427,000000,91.53,92.77,91.08,92.77,17239,0
+FTC.US,D,20230428,000000,92.11,93.43,92.11,93.43,13405,0
+FTC.US,D,20230501,000000,93.32,94.04,93.32,93.74,93198,0
+FTC.US,D,20230502,000000,93.27,93.27,91.5701,92.65,30408,0
+FTC.US,D,20230503,000000,92.63,93.0599,91.81,91.99,25817,0
+FTC.US,D,20230504,000000,91.71,91.71,90.82,90.91,59916,0
+FTC.US,D,20230505,000000,91.82,92.87,91.82,92.79,37976,0
+FTC.US,D,20230508,000000,92.83,92.83,92.29,92.6696,21835,0
+FTC.US,D,20230509,000000,92.19,92.82,92.19,92.5219,13927,0
+FTC.US,D,20230510,000000,93.2,93.2,91.73,92.515,24048,0
+FTC.US,D,20230511,000000,92.27,92.27,91.62,92.095,38019,0
+FTC.US,D,20230512,000000,92.36,92.69,91.6601,92.56,26362,0
+FTC.US,D,20230515,000000,92.235,93.02,92.235,92.99,31144,0
+FTC.US,D,20230516,000000,92.46,92.75,91.7552,91.7552,39262,0
+FTC.US,D,20230517,000000,92.26,93.4,92.0919,93.0926,59333,0
+FTC.US,D,20230518,000000,93.04,94.3,93.04,94.22,101743,0
+FTC.US,D,20230519,000000,94.3,94.536,93.7956,94.03,38472,0
+FTC.US,D,20230522,000000,93.92,94.435,93.92,93.94,18764,0
+FTC.US,D,20230523,000000,93.51,93.5499,92.2222,92.23,31308,0
+FTC.US,D,20230524,000000,91.91,91.91,91.3401,91.36,15390,0
+FTC.US,D,20230525,000000,92.05,92.6739,91.76,92.54,26163,0
+FTC.US,D,20230526,000000,92.78,93.76,92.78,93.76,37185,0
+FTC.US,D,20230530,000000,93.84,93.99,93.0204,93.258,17897,0
+FTC.US,D,20230531,000000,92.72,92.77,92.0169,92.35,17774,0
+FTC.US,D,20230601,000000,92.44,93.79,92.262,93.48,21013,0
+FTC.US,D,20230602,000000,94.34,95.6166,94.34,95.61,23175,0
+FTC.US,D,20230605,000000,95.37,95.5499,94.8314,95.05,35295,0
+FTC.US,D,20230606,000000,94.69,95.62,94.69,95.4891,17271,0
+FTC.US,D,20230607,000000,95.46,96.08,95.21,95.5102,77299,0
+FTC.US,D,20230608,000000,95.56,96.3,95.3901,96.3,21029,0
+FTC.US,D,20230609,000000,96.1221,96.6199,95.6602,96.23,23838,0
+FTC.US,D,20230612,000000,96.05,97.755,96.05,97.1265,25401,0
+FTC.US,D,20230613,000000,97.55,98.477,97.55,98.25,67354,0
+FTC.US,D,20230614,000000,98.67,98.7169,97.61,98.58,31616,0
+FTC.US,D,20230615,000000,98.04,99.7456,97.89,99.57,39229,0
+FTC.US,D,20230616,000000,99.68,100,99.04,99.33,16037,0
+FTC.US,D,20230620,000000,98.54,98.71,97.92,98.13,20038,0
+FTC.US,D,20230621,000000,98.18,98.7674,97.99,98.51,30751,0
+FTC.US,D,20230622,000000,98,98.27,97.4901,98.1956,84038,0
+FTC.US,D,20230623,000000,97.18,98.5,96.93,97.45,192749,0
+FTC.US,D,20230626,000000,98.15,98.2254,97.26,97.93,28564,0
+FTC.US,D,20230627,000000,97.79,99.32,97.7001,99.23,32696,0
+FTC.US,D,20230628,000000,99.3,99.492,98.815,99.45,27896,0
+FTC.US,D,20230629,000000,99.49,100.155,99.371,100.01,39070,0
+FTC.US,D,20230630,000000,100.93,101.39,100.721,101.29,25640,0
+FTC.US,D,20230703,000000,101.13,101.38,100.6541,101.38,32787,0
+FTC.US,D,20230705,000000,100.97,100.97,100.158,100.41,93291,0
+FTC.US,D,20230706,000000,99.57,99.57,98.6003,99.14,40001,0
+FTC.US,D,20230707,000000,99.26,100.5266,99.0301,99.59,29969,0
+FTC.US,D,20230710,000000,99.43,101.17,99.43,101.1,31424,0
+FTC.US,D,20230711,000000,101.27,101.9,101.0401,101.795,31736,0
+FTC.US,D,20230712,000000,102.94,102.94,101.79,102.0084,47911,0
+FTC.US,D,20230713,000000,102.43,103.15,102.43,102.96,16295,0
+FTC.US,D,20230714,000000,103.13,103.13,102.29,102.51,13140,0
+FTC.US,D,20230717,000000,102.36,103.83,102.36,103.83,19047,0
+FTC.US,D,20230718,000000,103.52,104.5077,103.52,104.25,29582,0
+FTC.US,D,20230719,000000,104.65,104.7789,103.7518,104.21,31826,0
+FTC.US,D,20230720,000000,103.76,103.76,102.78,103.26,28526,0
+FTC.US,D,20230721,000000,103.49,103.57,102.75,102.75,20104,0
+FTC.US,D,20230724,000000,103.16,103.16,102.6301,102.94,35381,0
+FTC.US,D,20230725,000000,102.9,103.95,102.9,103.7265,19071,0
+FTC.US,D,20230726,000000,103.13,103.4197,102.77,103.14,22812,0
+FTC.US,D,20230727,000000,103.8,103.8,102.1008,102.54,20365,0
+FTC.US,D,20230728,000000,103.17,103.5592,102.8006,103.09,19913,0
+FTC.US,D,20230731,000000,103.55,104.12,103.55,104.12,22206,0
+FTC.US,D,20230801,000000,103.82,104.1669,103.5462,104.06,50006,0
+FTC.US,D,20230802,000000,103.15,103.15,101.9045,102.1769,45446,0
+FTC.US,D,20230803,000000,101.42,102.19,101.39,101.84,33483,0
+FTC.US,D,20230804,000000,102.04,102.3,100.94,101.09,29922,0
+FTC.US,D,20230807,000000,101.28,101.98,101.28,101.93,17725,0
+FTC.US,D,20230808,000000,101.13,101.1399,99.9987,101.007,18720,0
+FTC.US,D,20230809,000000,101.17,101.17,100.26,100.37,28752,0
+FTC.US,D,20230810,000000,100.96,101.7316,100.16,100.52,29208,0
+FTC.US,D,20230811,000000,100,100.5,99.9175,100.06,324578,0
+FTC.US,D,20230814,000000,99.73,100.8,99.6713,100.56,61439,0
+FTC.US,D,20230815,000000,100.34,100.43,99.28,99.28,55912,0
+FTC.US,D,20230816,000000,99.3,99.9324,98.77,98.8697,35834,0
+FTC.US,D,20230817,000000,99.15,99.2558,97.56,97.83,16016,0
+FTC.US,D,20230818,000000,96.81,98.12,96.81,97.76,36213,0
+FTC.US,D,20230821,000000,98.18,98.7307,97.8201,98.57,26187,0
+FTC.US,D,20230822,000000,99.1313,99.1313,98.2642,98.39,14274,0
+FTC.US,D,20230823,000000,98.37,99.7999,98.2264,99.75,13976,0
+FTC.US,D,20230824,000000,99.93,99.93,97.93,97.98,17018,0
+FTC.US,D,20230825,000000,98.39,99.22,97.61,98.63,107355,0
+FTC.US,D,20230828,000000,99.42,99.88,99.126,99.73,27407,0
+FTC.US,D,20230829,000000,99.39,101.2099,99.39,101.0956,23004,0
+FTC.US,D,20230830,000000,101.29,102.08,101.25,101.7637,13853,0
+FTC.US,D,20230831,000000,102.02,102.2799,101.6801,101.99,12206,0
+FTC.US,D,20230901,000000,102.42,102.83,101.99,102.54,47402,0
+FTC.US,D,20230905,000000,102.07,102.2069,101.5779,101.6,23585,0
+FTC.US,D,20230906,000000,101.39,102.09,100.94,101.49,104287,0
+FTC.US,D,20230907,000000,100.6004,101.3909,100.4187,100.93,76919,0
+FTC.US,D,20230908,000000,101.15,101.6299,101.035,101.29,14909,0
+FTC.US,D,20230911,000000,101.66,101.8897,101.24,101.78,80087,0
+FTC.US,D,20230912,000000,100.96,101.6163,100.64,100.64,36303,0
+FTC.US,D,20230913,000000,100.55,100.96,100.1601,100.4128,23042,0
+FTC.US,D,20230914,000000,101.11,101.55,100.5845,101.12,44071,0
+FTC.US,D,20230915,000000,100.77,100.9455,99.57,99.88,34878,0
+FTC.US,D,20230918,000000,99.67,100.3,99.67,99.835,10652,0
+FTC.US,D,20230919,000000,99.56,99.7686,98.9,99.48,42608,0
+FTC.US,D,20230920,000000,99.93,100.15,98.8149,98.8149,118895,0
+FTC.US,D,20230921,000000,98.02,98.12,96.57,96.57,12392,0
+FTC.US,D,20230922,000000,96.78,97.36,96.66,96.73,32187,0
+FTC.US,D,20230925,000000,96.5,97.1249,96.5,97.0535,16371,0
+FTC.US,D,20230926,000000,96.27,96.69,95.49,95.63,34683,0
+FTC.US,D,20230927,000000,96.34,96.72,95.6148,96.51,18234,0
+FTC.US,D,20230928,000000,96.12,97.825,96.12,97.56,176144,0
+FTC.US,D,20230929,000000,98.06,98.0999,96.76,96.76,30823,0
+FTC.US,D,20231002,000000,96.58,97.055,95.87,96.54,77262,0
+FTC.US,D,20231003,000000,95.64,95.91,94.325,94.68,52411,0
+FTC.US,D,20231004,000000,94.75,95.575,94.53,95.4,78665,0
+FTC.US,D,20231005,000000,95.31,95.715,94.7018,95.3,56989,0
+FTC.US,D,20231006,000000,94.68,97.38,94.66,96.9,41117,0
+FTC.US,D,20231009,000000,96.69,97.95,96.51,97.95,25575,0
+FTC.US,D,20231010,000000,97.99,99.37,97.99,98.57,45543,0
+FTC.US,D,20231011,000000,99.04,99.27,98.4099,99.27,30569,0
+FTC.US,D,20231012,000000,99.62,99.62,97.66,98.48,21724,0
+FTC.US,D,20231013,000000,98.53,98.57,96.81,97.16,19686,0
+FTC.US,D,20231016,000000,97.59,98.5908,97.59,98.22,55827,0
+FTC.US,D,20231017,000000,97.62,99.3726,97.62,98.87,52321,0
+FTC.US,D,20231018,000000,98.07,98.17,96.71,96.78,19955,0
+FTC.US,D,20231019,000000,96.75,97.22,95.28,95.54,23172,0
+FTC.US,D,20231020,000000,95.0427,95.0427,93.94,93.96,14625,0
+FTC.US,D,20231023,000000,93.63,94.7805,93.29,93.91,19366,0
+FTC.US,D,20231024,000000,94.58,95.1152,93.92,94.44,87047,0
+FTC.US,D,20231025,000000,94.17,94.17,92.6807,92.84,256844,0
+FTC.US,D,20231026,000000,92.84,93.1162,91.85,92.1,108720,0
+FTC.US,D,20231027,000000,92.66,92.66,91.361,91.56,520960,0
+FTC.US,D,20231030,000000,92.25,92.62,91.6611,92.19,54669,0
+FTC.US,D,20231031,000000,92.41,93.23,92.01,93.08,27447,0
+FTC.US,D,20231101,000000,93.44,94,93.1317,94,38123,0
+FTC.US,D,20231102,000000,95.02,96.4279,95.02,96.32,28885,0
+FTC.US,D,20231103,000000,96.97,98.4651,96.97,98.04,37075,0
+FTC.US,D,20231106,000000,97.67,97.88,97.22,97.88,202688,0
+FTC.US,D,20231107,000000,97.54,98.5222,97.45,98.29,53325,0
+FTC.US,D,20231108,000000,98.32,98.71,97.9601,98.43,25001,0
+FTC.US,D,20231109,000000,98.79,99.06,97.7664,98.07,27427,0
+FTC.US,D,20231110,000000,98.37,99.66,98.16,99.49,57391,0
+FTC.US,D,20231113,000000,99.32,99.93,99.15,99.7,33066,0
+FTC.US,D,20231114,000000,101.01,102.47,101.01,102.2,47081,0
+FTC.US,D,20231115,000000,102.51,103.005,101.96,102.26,71270,0
+FTC.US,D,20231116,000000,101.52,102.0587,101.28,101.51,16340,0
+FTC.US,D,20231117,000000,101.94,102.7,101.94,102.7,114661,0
+FTC.US,D,20231120,000000,102.34,103.46,102.34,103.24,23341,0
+FTC.US,D,20231121,000000,102.81,103.17,102.676,102.89,161038,0
+FTC.US,D,20231122,000000,102.96,103.65,102.93,103.26,28082,0
+FTC.US,D,20231124,000000,103.03,103.61,102.85,103.61,7857,0
+FTC.US,D,20231127,000000,102.94,103.55,102.94,103.27,24536,0
+FTC.US,D,20231128,000000,103.05,103.5599,102.6784,103.01,36421,0
+FTC.US,D,20231129,000000,103.4,104,103.15,103.2,26589,0
+FTC.US,D,20231130,000000,103.37,103.83,103.01,103.72,22620,0
+FTC.US,D,20231201,000000,103.65,105.1993,103.65,105.05,39502,0
+FTC.US,D,20231204,000000,104.2,104.84,104.0795,104.5,47290,0
+FTC.US,D,20231205,000000,104.03,104.17,103.47,103.79,21804,0
+FTC.US,D,20231206,000000,104.16,104.6135,103.415,103.45,76731,0
+FTC.US,D,20231207,000000,103.87,104.2299,103.617,103.97,102671,0
+FTC.US,D,20231208,000000,104,105.1964,104,104.94,42361,0
+FTC.US,D,20231211,000000,105.24,106.2708,105.24,105.92,18635,0
+FTC.US,D,20231212,000000,105.9,106.81,105.9,106.49,17060,0
+FTC.US,D,20231213,000000,106.72,108.18,105.8401,108.01,42853,0
+FTC.US,D,20231214,000000,108.74,108.975,108.04,108.67,23348,0
+FTC.US,D,20231215,000000,108.48,109.04,108.2901,108.43,28381,0
+FTC.US,D,20231218,000000,108.96,109.12,108.75,108.85,17744,0
+FTC.US,D,20231219,000000,109.03,109.8872,109.03,109.86,36977,0
+FTC.US,D,20231220,000000,109.29,109.9144,107.67,107.67,22933,0
+FTC.US,D,20231221,000000,108.91,109.2674,108.39,109,13385,0
+FTC.US,D,20231222,000000,109.41,109.485,108.8986,109.44,12370,0
+FTC.US,D,20231226,000000,109.43,109.92,109.4054,109.92,10977,0
+FTC.US,D,20231227,000000,109.87,110.04,109.4401,110.04,16658,0
+FTC.US,D,20231228,000000,109.78,110.05,109.78,110.03,42077,0
+FTC.US,D,20231229,000000,109.84,109.9441,109.0926,109.56,16985,0
+FTC.US,D,20240102,000000,108.56,108.7524,107.33,108.05,93559,0
+FTC.US,D,20240103,000000,106.86,106.9825,106.19,106.19,164727,0
+FTC.US,D,20240104,000000,106.19,107.242,106.19,106.46,15732,0
+FTC.US,D,20240105,000000,106.1,106.96,106.1,106.73,41481,0
+FTC.US,D,20240108,000000,106.6,108.17,106.53,108.04,36636,0
+FTC.US,D,20240109,000000,107.17,108.65,107.17,108.46,30617,0
+FTC.US,D,20240110,000000,108.46,109.19,108.3494,108.79,25406,0
+FTC.US,D,20240111,000000,108.82,109.23,107.87,109,31013,0
+FTC.US,D,20240112,000000,109.27,109.6,108.5912,108.95,299254,0
+FTC.US,D,20240116,000000,108.28,108.9487,108.1,108.85,47107,0
+FTC.US,D,20240117,000000,107.62,108.0099,107.3209,107.79,16419,0
+FTC.US,D,20240118,000000,108.68,109.44,108.195,109.34,25522,0
+FTC.US,D,20240119,000000,109.89,111.3,109.575,111.3,22438,0
+FTC.US,D,20240122,000000,112.02,112.37,111.596,111.77,21241,0
+FTC.US,D,20240123,000000,111.78,112.2,111.375,111.7,13033,0
+FTC.US,D,20240124,000000,112.76,112.8,111.42,111.61,38933,0
+FTC.US,D,20240125,000000,112.35,112.5233,111.685,112.3,14391,0
+FTC.US,D,20240126,000000,112.31,112.6233,111.81,111.82,16858,0
+FTC.US,D,20240129,000000,112.499,113.59,112.15,113.44,64933,0
+FTC.US,D,20240130,000000,113.38,113.7753,113.2144,113.43,19553,0
+FTC.US,D,20240131,000000,112.93,112.9999,111.53,111.63,17303,0
+FTC.US,D,20240201,000000,112.31,113.71,111.91,113.52,45546,0
+FTC.US,D,20240202,000000,113.58,115.4148,113.51,115.04,91260,0
+FTC.US,D,20240205,000000,114.71,114.97,113.75,114.5,31218,0
+FTC.US,D,20240206,000000,115.1,115.29,114.2414,115,24353,0
+FTC.US,D,20240207,000000,115.29,116.3984,115.018,115.66,20194,0
+FTC.US,D,20240208,000000,116.02,117.02,116.02,117.02,163710,0
+FTC.US,D,20240209,000000,116.97,117.9,116.97,117.45,39029,0
+FTC.US,D,20240212,000000,117.52,118.32,117.2028,117.4,21222,0
+FTC.US,D,20240213,000000,115.02,116.35,114.78,115.64,43573,0
+FTC.US,D,20240214,000000,116.44,117.83,116.44,117.83,35442,0
+FTC.US,D,20240215,000000,118.7,119.31,118.23,119.31,17857,0
+FTC.US,D,20240216,000000,118.59,118.91,117.2752,117.33,25659,0
+FTC.US,D,20240220,000000,116.32,116.53,115.2826,116.37,20686,0
+FTC.US,D,20240221,000000,115.69,115.75,114.66,115.75,19503,0
+FTC.US,D,20240222,000000,117.67,119.4706,117.67,119.15,22955,0
+FTC.US,D,20240223,000000,119.6,119.6,118.3157,119.07,18233,0
+FTC.US,D,20240226,000000,119.28,119.6099,119.02,119.12,172431,0
+FTC.US,D,20240227,000000,119.36,119.52,118.92,119.35,65124,0
+FTC.US,D,20240228,000000,118.61,119.8075,118.61,119.63,19454,0
+FTC.US,D,20240229,000000,119.72,120.29,119.2804,120.29,28788,0
+FTC.US,D,20240301,000000,120.45,121.6061,120.1997,121.51,13586,0
+FTC.US,D,20240304,000000,121.85,122.86,121.85,122.19,34075,0
+FTC.US,D,20240305,000000,121.32,121.32,119.98,120.57,25379,0
+FTC.US,D,20240306,000000,122.01,122.2311,121.13,121.47,25748,0
+FTC.US,D,20240307,000000,122.32,122.96,122.0901,122.71,21934,0
+FTC.US,D,20240308,000000,123.22,123.775,121.31,121.5,20849,0
+FTC.US,D,20240311,000000,120.83,120.83,119.73,120.56,18388,0
+FTC.US,D,20240312,000000,121.41,122.18,120.55,122.03,35802,0
+FTC.US,D,20240313,000000,121.8,122.5455,121.72,121.95,18025,0
+FTC.US,D,20240314,000000,122.1,122.1,120.59,121.01,12481,0
+FTC.US,D,20240315,000000,120.22,120.5128,119.621,120.14,11240,0
+FTC.US,D,20240318,000000,120.74,121.2699,120.17,120.49,19517,0
+FTC.US,D,20240319,000000,119.54,120.59,119.2852,120.59,12451,0
+FTC.US,D,20240320,000000,120.34,122.11,120.34,122.08,15489,0
+FTC.US,D,20240321,000000,123.29,123.95,123.29,123.54,16115,0
+FTC.US,D,20240322,000000,123.47,123.47,122.6501,122.75,25539,0
+FTC.US,D,20240325,000000,122.7618,123.13,122.4,122.4,27708,0
+FTC.US,D,20240326,000000,123.27,123.58,122.81,122.81,15533,0
+FTC.US,D,20240327,000000,123.61,123.93,122.65,123.93,26613,0
+FTC.US,D,20240328,000000,123.39,123.9567,123.28,123.28,16436,0
+FTC.US,D,20240401,000000,123.77,123.9,122.8029,123.28,24353,0
+FTC.US,D,20240402,000000,121.76,121.87,121.0048,121.69,14646,0
+FTC.US,D,20240403,000000,121.1,122.55,121.1,122.11,19805,0
+FTC.US,D,20240404,000000,123.18,123.45,120.14,120.14,19788,0
+FTC.US,D,20240405,000000,120.32,122.2,120.32,121.65,29940,0
+FTC.US,D,20240408,000000,122.19,122.19,121.64,121.82,25100,0
+FTC.US,D,20240409,000000,122.39,122.39,119.885,121.4,19113,0
+FTC.US,D,20240410,000000,119.36,120.74,119.36,120.05,35708,0
+FTC.US,D,20240411,000000,120.18,120.96,119.62,120.75,29143,0
+FTC.US,D,20240412,000000,119.45,119.6806,118.03,118.8,125333,0
+FTC.US,D,20240415,000000,119.9899,119.9899,116.58,116.58,32118,0
+FTC.US,D,20240416,000000,116.75,117.35,116.04,116.88,13519,0
+FTC.US,D,20240417,000000,117.45,117.45,115.435,115.71,11441,0
+FTC.US,D,20240418,000000,116.05,116.62,114.91,114.91,17752,0
+FTC.US,D,20240419,000000,114.68,115.257,113.1309,113.75,27399,0
+FTC.US,D,20240422,000000,114.25,115.3579,113.62,114.39,15812,0
+FTC.US,D,20240423,000000,115,116.9698,115,116.54,14314,0
+FTC.US,D,20240424,000000,117.38,118.28,116.17,117.05,26096,0
+FTC.US,D,20240425,000000,115.42,117.29,115.42,117.28,10266,0
+FTC.US,D,20240426,000000,117.495,118.4652,117.495,118.28,13690,0
+FTC.US,D,20240429,000000,118.56,118.56,117.9856,118.36,7960,0
+FTC.US,D,20240430,000000,118.1,118.5192,116.6301,116.67,19714,0
+FTC.US,D,20240501,000000,116.2,117.5,115.5159,116.12,19261,0
+FTC.US,D,20240502,000000,116.7958,117.2131,115.475,116.99,29938,0
+FTC.US,D,20240503,000000,118.4,118.4,117.68,117.68,8060,0
+FTC.US,D,20240506,000000,118.78,120,118.78,120,35288,0
+FTC.US,D,20240507,000000,119.59,120.26,119.36,119.36,19220,0
+FTC.US,D,20240508,000000,118.97,119.8777,118.82,119.675,14162,0
+FTC.US,D,20240509,000000,119.69,120.5615,119.69,120.53,7351,0
+FTC.US,D,20240510,000000,121.12,121.415,120.68,121.13,12377,0
+FTC.US,D,20240513,000000,121.46,121.46,119.91,119.91,7034,0
+FTC.US,D,20240514,000000,120.1,120.89,120.1,120.89,6925,0
+FTC.US,D,20240515,000000,121.87,122.87,121.6201,122.8,70295,0
+FTC.US,D,20240516,000000,122.61,122.83,122.11,122.11,46040,0
+FTC.US,D,20240517,000000,122.26,122.3963,121.6301,122.16,10838,0
+FTC.US,D,20240520,000000,122.08,122.98,122.08,122.6,9224,0
+FTC.US,D,20240521,000000,122.23,123.1,122.005,123.1,25619,0
+FTC.US,D,20240522,000000,122.64,123.0474,121.69,122.14,85645,0
+FTC.US,D,20240523,000000,121.87,122.325,120.8201,121.12,14087,0
+FTC.US,D,20240524,000000,121.67,123.0171,121.67,122.83,8480,0
+FTC.US,D,20240528,000000,123.11,123.11,121.51,121.8731,19034,0
+FTC.US,D,20240529,000000,120.76,121.06,120.575,120.6825,13525,0
+FTC.US,D,20240530,000000,120.24,120.27,119.621,119.64,11640,0
+FTC.US,D,20240531,000000,120.35,120.35,117.93,120.25,8884,0
+FTC.US,D,20240603,000000,120.59,120.59,117.8994,119.28,47457,0
+FTC.US,D,20240604,000000,118.68,119.34,118.15,118.7,35679,0
+FTC.US,D,20240605,000000,119.59,120.87,119.293,120.73,15396,0
+FTC.US,D,20240606,000000,120.77,120.8028,119.8349,119.93,32413,0
+FTC.US,D,20240607,000000,119.69,120.21,119.68,120.06,8253,0
+FTC.US,D,20240610,000000,119.55,121.23,119.55,121,6003,0
+FTC.US,D,20240611,000000,120.2351,121.16,120.2351,121.16,13015,0
+FTC.US,D,20240612,000000,122.395,122.89,122.1,122.84,17269,0
+FTC.US,D,20240613,000000,122.75,122.75,121.49,122.21,12130,0
+FTC.US,D,20240614,000000,121.54,121.79,120.72,121.79,13293,0
+FTC.US,D,20240617,000000,121.32,123.16,121.14,122.84,8936,0
+FTC.US,D,20240618,000000,122.88,123.87,122.88,123.87,10853,0
+FTC.US,D,20240620,000000,123.87,124.199,122.6087,123.44,11760,0
+FTC.US,D,20240621,000000,122.81,123.16,122.13,123.16,14492,0
+FTC.US,D,20240624,000000,122.63,123.175,122.29,122.29,10315,0
+FTC.US,D,20240625,000000,122.71,123,120.8962,123,11767,0
+FTC.US,D,20240626,000000,122.0601,122.35,121.88,122.3,7061,0
+FTC.US,D,20240627,000000,122,122.87,122,122.87,17873,0
+FTC.US,D,20240628,000000,122.91,123.845,122.315,122.53,10356,0
+FTC.US,D,20240701,000000,123.08,123.2106,121.3817,122.23,40997,0
+FTC.US,D,20240702,000000,121.38,122.54,121.38,122.54,8610,0
+FTC.US,D,20240703,000000,122.4,123.51,122.4,123.12,9140,0
+FTC.US,D,20240705,000000,123.09,123.5928,122.8904,123.44,7260,0
+FTC.US,D,20240708,000000,124.1983,124.1983,123.76,123.88,19730,0
+FTC.US,D,20240709,000000,124.33,124.33,123.74,123.95,19409,0
+FTC.US,D,20240710,000000,123.96,124.83,123.44,124.48,37445,0
+FTC.US,D,20240711,000000,125.05,125.32,124.3555,124.63,18462,0
+FTC.US,D,20240712,000000,124.76,126.1699,124.5983,125.62,38978,0
+FTC.US,D,20240715,000000,125.85,126.251,125.18,125.45,25879,0
+FTC.US,D,20240716,000000,126.39,126.97,126.116,126.6,36711,0
+FTC.US,D,20240717,000000,125.36,125.45,123.66,123.96,11543,0
+FTC.US,D,20240718,000000,123.8,124.2274,122.28,122.99,14183,0
+FTC.US,D,20240719,000000,122.74,122.9081,122.1101,122.62,7913,0
+FTC.US,D,20240722,000000,123.15,123.94,122.8664,123.66,8836,0
+FTC.US,D,20240723,000000,124.19,124.86,124.15,124.49,11275,0
+FTC.US,D,20240724,000000,123.18,123.18,120.93,120.99,28164,0
+FTC.US,D,20240725,000000,120.74,122.0843,119.995,120.11,9434,0
+FTC.US,D,20240726,000000,121.44,122.45,121.3501,122.13,14229,0
+FTC.US,D,20240729,000000,122.52,122.59,121.77,122.39,11243,0
+FTC.US,D,20240730,000000,122.41,122.9863,120.945,121.68,28469,0
+FTC.US,D,20240731,000000,122.86,124.0499,122.82,123.09,11011,0
+FTC.US,D,20240801,000000,123.29,123.65,120.3,121.31,43119,0
+FTC.US,D,20240802,000000,118.305,118.6721,117.1221,118.24,9817,0
+FTC.US,D,20240805,000000,113.55,116.48,113.3,115.51,29194,0
+FTC.US,D,20240806,000000,116.06,118.865,116.06,117.39,39525,0
+FTC.US,D,20240807,000000,118.69,119.265,116.19,116.19,27294,0
+FTC.US,D,20240808,000000,117.7,119.77,117.6452,119.6,13981,0
+FTC.US,D,20240809,000000,119.42,120.54,119.42,120.54,7671,0
+FTC.US,D,20240812,000000,120.46,120.46,119.56,120,20999,0
+FTC.US,D,20240813,000000,120.839,121.68,120.5395,121.61,18490,0
+FTC.US,D,20240814,000000,122.16,122.485,121.58,121.92,11306,0
+FTC.US,D,20240815,000000,123.62,124.56,123.58,124.56,44800,0
+FTC.US,D,20240816,000000,123.89,124.19,123.67,123.89,11819,0
+FTC.US,D,20240819,000000,124.07,125.35,124.07,125.35,30027,0
+FTC.US,D,20240820,000000,125.2352,125.2352,124.5554,124.65,11505,0
+FTC.US,D,20240821,000000,125.41,126.04,125.153,126.04,12972,0
+FTC.US,D,20240822,000000,126.25,126.25,124.96,125.41,14021,0
+FTC.US,D,20240823,000000,125.58,126.59,125.53,126.32,8571,0
+FTC.US,D,20240826,000000,126.24,126.93,125.63,125.72,45472,0
+FTC.US,D,20240827,000000,125.04,126.55,125.04,126.04,11958,0
+FTC.US,D,20240828,000000,125.98,126.205,123.45,125.82,11969,0
+FTC.US,D,20240829,000000,125.84,127.1,125.72,126.1,12247,0
+FTC.US,D,20240830,000000,126.79,127.31,125.665,127.31,8559,0
+FTC.US,D,20240903,000000,126.37,126.535,123.2,123.57,116635,0
+FTC.US,D,20240904,000000,123.1,124.15,123.1,123.78,11446,0
+FTC.US,D,20240905,000000,123.7,123.7,122.34,122.87,18326,0
+FTC.US,D,20240906,000000,122.88,122.89,120.9402,121.37,11401,0
+FTC.US,D,20240909,000000,122.01,123.2,122.01,122.5,8996,0
+FTC.US,D,20240910,000000,123.06,123.37,121.85,123.37,9484,0
+FTC.US,D,20240911,000000,123.21,124.38,121.06,124.11,12027,0
+FTC.US,D,20240912,000000,124.32,125.5964,124.18,125.51,10168,0
+FTC.US,D,20240913,000000,126.02,127.07,126.02,126.76,8931,0
+FTC.US,D,20240916,000000,126.86,127.75,126.695,127.75,32627,0
+FTC.US,D,20240917,000000,127.85,128.31,127.0435,127.49,16293,0
+FTC.US,D,20240918,000000,127.5817,128.57,127.02,127.51,19639,0
+FTC.US,D,20240919,000000,129.44,129.58905,128.7,129.3,10152,0
+FTC.US,D,20240920,000000,128.78,130,128.78,130,25890,0
+FTC.US,D,20240923,000000,130.31,130.66,130.1301,130.52,8308,0
+FTC.US,D,20240924,000000,130.16,130.96,130.08,130.83,11622,0
+FTC.US,D,20240925,000000,131.04,131.5698,130.285,130.7,15043,0
+FTC.US,D,20240926,000000,131.76,131.86,129.736,131.45,15303,0
+FTC.US,D,20240927,000000,131.38,131.5144,130.58,131.02,479792,0
+FTC.US,D,20240930,000000,130.68,131.44,129.7935,131.44,29589,0
+FTC.US,D,20241001,000000,131.1,131.1,129.48,130.13,72178,0
+FTC.US,D,20241002,000000,129.96,130.95,129.44,130.63,79473,0
+FTC.US,D,20241003,000000,130.4,130.79,130.0001,130.6,36461,0
+FTC.US,D,20241004,000000,131.82,132.22,130.6257,132.22,44267,0
+FTC.US,D,20241007,000000,131.14,131.73,130.04,130.79,29882,0
+FTC.US,D,20241008,000000,131.29,132.4099,131.29,132.26,21678,0
+FTC.US,D,20241009,000000,132.36,133.39,132.36,133.36,13985,0
+FTC.US,D,20241010,000000,133.14,133.14,132.356,132.75,15020,0
+FTC.US,D,20241011,000000,133.15,134.75,133.1052,134.75,14036,0
+FTC.US,D,20241014,000000,134.69,135.44,134.39,135.24,45907,0
+FTC.US,D,20241015,000000,135.36,135.64,134.46,134.46,8880,0
+FTC.US,D,20241016,000000,134.97,135.98,134.665,135.98,33491,0
+FTC.US,D,20241017,000000,136.17,136.39,135.33,135.39,41675,0
+FTC.US,D,20241018,000000,135.61,136.17,135.4,136.17,10457,0
+FTC.US,D,20241021,000000,136.0127,136.0127,134.83,135.32,10490,0
+FTC.US,D,20241022,000000,135.1086,135.2465,134.434,135.2,24329,0
+FTC.US,D,20241023,000000,134.28,134.95,133.771,134.16,11193,0
+FTC.US,D,20241024,000000,134.1278,134.72,133.9,134.72,10606,0
+FTC.US,D,20241025,000000,134.9267,134.99,132.7854,133.64,41020,0
+FTC.US,D,20241028,000000,134.59,134.78309,134.33,134.7,11784,0
+FTC.US,D,20241029,000000,133.97,134.99,133.97,134.99,28976,0
+FTC.US,D,20241030,000000,134.44,135.34,134.22,134.555,19021,0
+FTC.US,D,20241031,000000,133.86,134.295,132.94,132.94,32677,0
+FTC.US,D,20241101,000000,133.82,134.09,132.51,132.51,17623,0
+FTC.US,D,20241104,000000,132.42,133.0541,132.41,132.81,23178,0
+FTC.US,D,20241105,000000,132.88,135.41,132.88,135.41,11285,0
+FTC.US,D,20241106,000000,139.6,139.77,137.6,139.77,35519,0
+FTC.US,D,20241107,000000,140.26,140.8741,140.23,140.6,28886,0
+FTC.US,D,20241108,000000,140.96,143.45,140.96,143,24775,0
+FTC.US,D,20241111,000000,144.34,144.7744,143.99,144.47,13583,0
+FTC.US,D,20241112,000000,143.78,144.18,142.77,143.5,25917,0
+FTC.US,D,20241113,000000,143.9,144.6033,143.09,143.47,33673,0
+FTC.US,D,20241114,000000,143.59,143.59,141.7,142.02,10148,0
+FTC.US,D,20241115,000000,141.57,141.625,140.65,141.46,13373,0
+FTC.US,D,20241118,000000,141.28,142.2,140.88,141.95,12180,0
+FTC.US,D,20241119,000000,141.07,143.21,141.06,142.99,12043,0
+FTC.US,D,20241120,000000,143.39,143.565,142.14,143.535,31047,0
+FTC.US,D,20241121,000000,144.68,145.67,143.96,145.1,50764,0
+FTC.US,D,20241122,000000,145.51,146.6727,145.51,146.37,10198,0
+FTC.US,D,20241125,000000,147.93,147.93,146.37,146.81,14024,0
+FTC.US,D,20241126,000000,147.06,147.85,147.06,147.52,117096,0
+FTC.US,D,20241127,000000,148.21,148.21,146.91,147.43,8120,0
+FTC.US,D,20241129,000000,147.68,148.29,147.68,148.29,4198,0
+FTC.US,D,20241202,000000,148,148.0927,146.92,146.92,38998,0
+FTC.US,D,20241203,000000,146.59,147.74,146.59,147.29,27071,0
+FTC.US,D,20241204,000000,147.9,148.73,147.7446,148.23,14614,0
+FTC.US,D,20241205,000000,148.89,149.1564,148.1444,148.36,41422,0
+FTC.US,D,20241206,000000,148.89,149.09,148.319,149.09,14860,0
+FTC.US,D,20241209,000000,148.96,148.96,145.25,145.25,10406,0
+FTC.US,D,20241210,000000,145.55,145.55,143.87,144.47,16593,0
+FTC.US,D,20241211,000000,145.5,145.5,144.9508,145.06,17831,0
+FTC.US,D,20241212,000000,145.33,145.4602,144.38,144.38,13246,0
+FTC.US,D,20241213,000000,144.83,145.18,144.0937,144.75,85236,0
+FTC.US,D,20241216,000000,144.69,145.5999,144.69,145.08,7771,0
+FTC.US,D,20241217,000000,144.36,144.5024,143.29,143.5,13740,0
+FTC.US,D,20241218,000000,143.94,143.94,138.37,138.37,11446,0
+FTC.US,D,20241219,000000,139.4225,139.81,137.88,137.9,11877,0
+FTC.US,D,20241220,000000,137.46,141.218,137.46,140.97,46513,0
+FTC.US,D,20241223,000000,140.5,140.65,139.02,140.35,15449,0
+FTC.US,D,20241224,000000,141.14,142.27,140.975,142.27,6640,0
+FTC.US,D,20241226,000000,141.39,142.1841,141.365,141.96,6612,0
+FTC.US,D,20241227,000000,141.0661,141.0661,139.78,140.57,6289,0
+FTC.US,D,20241230,000000,138.37,139.5161,137.22,138.95,14659,0
+FTC.US,D,20241231,000000,139.38,139.38,137.67,138.25,11854,0
+FTC.US,D,20250102,000000,139.03,139.7742,137.48,138.73,16383,0
+FTC.US,D,20250103,000000,138.84,140.7045,138.84,140.24,14033,0
+FTC.US,D,20250106,000000,140.76,141.68,140.02,140.91,31094,0
+FTC.US,D,20250107,000000,140.83,140.83,138.04,138.9,35727,0
+FTC.US,D,20250108,000000,138.7,139.82,137.93,139.52,24284,0
+FTC.US,D,20250110,000000,138.54,138.54,137.13,137.88,40808,0
+FTC.US,D,20250113,000000,135.99,137.3612,135.99,137.24,18512,0
+FTC.US,D,20250114,000000,138.58,139.3,137.93,139.08,22910,0
+FTC.US,D,20250115,000000,141.69,141.8727,140.84,140.84,88380,0
+FTC.US,D,20250116,000000,141.69,142.92,141.69,142.8,21052,0
+FTC.US,D,20250117,000000,143.96,144.29,143.1901,143.615,92190,0
+FTC.US,D,20250121,000000,144.95,146.13,144.519,146.13,38162,0
+FTC.US,D,20250122,000000,146.62,146.6811,145.83,145.83,25862,0
+FTC.US,D,20250123,000000,146.25,147.36,145.5761,147.36,23361,0
+FTC.US,D,20250124,000000,147.28,147.49,146.49,146.92,21217,0
+FTC.US,D,20250127,000000,143.66,143.8233,142.14,143.25,83317,0
+FTC.US,D,20250128,000000,143.55,145.4,143.3669,145.005,38033,0
+FTC.US,D,20250129,000000,145.07,145.4041,144.3179,144.52,10455,0
+FTC.US,D,20250130,000000,145.97,147.39,145.97,147.07,12005,0
+FTC.US,D,20250131,000000,147.44,147.54,145.3607,145.79,17102,0
+FTC.US,D,20250203,000000,143.075,145.6928,140.7363,144.82,74031,0
+FTC.US,D,20250204,000000,145.43,145.99,145.175,145.88,12028,0
+FTC.US,D,20250205,000000,145.99,147.21,145.7987,147.21,10451,0
+FTC.US,D,20250206,000000,147.68,147.82,146.985,147.59,16073,0
+FTC.US,D,20250207,000000,148.24,148.5605,146.93,147.7,26115,0
+FTC.US,D,20250210,000000,148.26,148.33,147.41,147.86,18986,0
+FTC.US,D,20250211,000000,147.36,147.36,146.03,147.02,13960,0
+FTC.US,D,20250212,000000,145.17,146.71,145.17,146.3,7811,0
+FTC.US,D,20250213,000000,147.0687,148.4,146.38,148.4,12647,0
+FTC.US,D,20250214,000000,148.21,148.62,147.83,148.62,9771,0
+FTC.US,D,20250218,000000,148.75,148.98,148.385,148.89,23872,0
+FTC.US,D,20250219,000000,148.68,148.9902,148.19,148.83,26334,0
+FTC.US,D,20250220,000000,147.94,147.94,144.88,146.18,22056,0
+FTC.US,D,20250221,000000,146.84,146.84,141.97,142.53,12924,0
+FTC.US,D,20250224,000000,142.36,142.41,140.45,141.42,24186,0
+FTC.US,D,20250225,000000,140.57,140.57,138.3187,140.18,12085,0
+FTC.US,D,20250226,000000,140.77,142.51,140.6566,141.04,32460,0
+FTC.US,D,20250227,000000,141.96,142.025,139.14,139.21,11025,0
+FTC.US,D,20250228,000000,138.48,141.2,138.374,141.2,9525,0
+FTC.US,D,20250303,000000,142.5527,142.58,138.345,138.85,50786,0
+FTC.US,D,20250304,000000,136.95,138.7269,134.3232,136.41,86088,0
+FTC.US,D,20250305,000000,136.39,138.32,136.0592,137.95,13670,0
+FTC.US,D,20250306,000000,136.04,136.87,133.385,133.93,23071,0
+FTC.US,D,20250307,000000,132.96,133.92,130.3305,133.92,13910,0
+FTC.US,D,20250310,000000,130.5,131.4951,127.91,128.87,32066,0
+FTC.US,D,20250311,000000,128.73,130.39,127.7015,129.16,83573,0
+FTC.US,D,20250312,000000,131.03,131.03,128.9037,130.42,23602,0
+FTC.US,D,20250313,000000,129.17,129.41,127.085,127.87,9669,0
+FTC.US,D,20250314,000000,129.13,131.0905,129.13,130.995,43030,0
+FTC.US,D,20250317,000000,130.77,133.89,130.77,133.41,17687,0
+FTC.US,D,20250318,000000,132.31,132.31,130.655,130.89,42647,0
+FTC.US,D,20250319,000000,131.37,134.6275,131.37,133.95,41036,0
+FTC.US,D,20250320,000000,132.84,134.51,132.84,133.21,15863,0
+FTC.US,D,20250321,000000,131.66,133.115,131.66,132.77,12343,0
+FTC.US,D,20250324,000000,134.87,136.76,134.87,136.44,10039,0
+FTC.US,D,20250325,000000,136.92,137.6415,136.6254,137.28,245429,0
+FTC.US,D,20250326,000000,137.39,137.39,134.8072,135.56,10025,0
+FTC.US,D,20250327,000000,134.34,135.46,133.745,134.24,17187,0
+FTC.US,D,20250328,000000,133.425,133.5948,130.6637,131.41,15091,0
+FTC.US,D,20250331,000000,129.4,131.82,128.13,131.4,37332,0
+FTC.US,D,20250401,000000,131.3861,133.01,130.11,133.01,25557,0
+FTC.US,D,20250402,000000,130.87,135.0636,130.87,134.13,33372,0
+FTC.US,D,20250403,000000,128.25,129.5299,126.27,126.27,181758,0
+FTC.US,D,20250404,000000,122.25,123.02,117.7201,118.62,81382,0
+FTC.US,D,20250407,000000,113.85,122.5115,113.13,118.38,48675,0
+FTC.US,D,20250408,000000,122.93,123.34,115.2073,116.97,53918,0
+FTC.US,D,20250409,000000,115.92,127.84,115.1149,127.07,26113,0
+FTC.US,D,20250410,000000,125.1084,125.435,120.86,124.02,92658,0
+FTC.US,D,20250411,000000,123.71,126.65,122.52,126.03,19785,0
+FTC.US,D,20250414,000000,128.32,128.32,126.005,127.37,22116,0
+FTC.US,D,20250415,000000,127.15,128.68,127.15,127.53,38936,0
+FTC.US,D,20250416,000000,126.47,127.715,124.96,125.89,40994,0
+FTC.US,D,20250417,000000,126.2,127.405,125.605,126.39,66828,0
+FTC.US,D,20250421,000000,125.16,125.19,121.61,122.79,20333,0
+FTC.US,D,20250422,000000,125.0199,126.85,124.8589,126.85,21287,0
+FTC.US,D,20250423,000000,129.97,131.15,128.075,128.9,17493,0
+FTC.US,D,20250424,000000,128.54,131.2209,128.54,130.95,17967,0
+FTC.US,D,20250425,000000,131.0658,131.66,130.56,131.66,19047,0
+FTC.US,D,20250428,000000,131.79,132.3241,130.8357,131.91,6152,0
+FTC.US,D,20250429,000000,132.433,133.4382,131.6972,132.91,12712,0
+FTC.US,D,20250430,000000,130.49,133.2352,130.49,133.02,19599,0
+FTC.US,D,20250501,000000,134.02,134.99,133.4,133.4,7613,0
+FTC.US,D,20250502,000000,135.38,136.25,135.198,136.07,19428,0
+FTC.US,D,20250505,000000,135.13,136.8299,134.91,136.48,23536,0
+FTC.US,D,20250506,000000,134.81,135.7648,134.14,134.97,19744,0
+FTC.US,D,20250507,000000,135.22,136.29,135.12,136.29,19040,0
+FTC.US,D,20250508,000000,137.74,138.4899,136.4101,136.72,29383,0
+FTC.US,D,20250509,000000,137.31,137.6099,136.285,136.96,22826,0
+FTC.US,D,20250512,000000,140.6,140.6,138.35,139.58,16308,0
+FTC.US,D,20250513,000000,140.51,142.27,140.51,141.66,22616,0
+FTC.US,D,20250514,000000,141.53,141.92,141.228,141.36,12366,0
+FTC.US,D,20250515,000000,141.41,142.57,141.2068,142.46,22096,0
+FTC.US,D,20250516,000000,142.16,143.74,142.16,143.52,17455,0
+FTC.US,D,20250519,000000,141.71,144.14,141.71,143.98,16800,0
+FTC.US,D,20250520,000000,143.87,143.9275,142.73,143.69,85885,0
+FTC.US,D,20250521,000000,142.54113,143.114,140.9,141.2,13971,0
+FTC.US,D,20250522,000000,140.51,141.68,140.41,140.83,19180,0
+FTC.US,D,20250523,000000,139.02,141.35,139.02,141.06,89782,0
+FTC.US,D,20250527,000000,142.46,143.33,142.46,142.99,19244,0
+FTC.US,D,20250528,000000,142.84,143.105,142.17,142.17,7570,0
+FTC.US,D,20250529,000000,143.57,143.57,141.54,142.395,8437,0
+FTC.US,D,20250530,000000,141.79,143.38,141.79,143.27,5530,0
+FTC.US,D,20250602,000000,142.95,144.91,142.32,144.91,35097,0
+FTC.US,D,20250603,000000,145,145.62,144.0935,145.49,9637,0
+FTC.US,D,20250604,000000,145.38,145.92,145.06,145.06,70186,0
+FTC.US,D,20250605,000000,145.36,146.28,145.07,145.32,11814,0
+FTC.US,D,20250606,000000,146.6,146.65,145.99107,146.41,8874,0
+FTC.US,D,20250609,000000,146.41,146.41,145.035,145.165,8003,0
+FTC.US,D,20250610,000000,145.63,145.63,144.1013,144.99,8163,0
+FTC.US,D,20250611,000000,145.05,145.745,144.63,145.34,4912,0
+FTC.US,D,20250612,000000,144.34,145.369,144.34,144.86,8708,0
+FTC.US,D,20250613,000000,143.865,144.685,143.15,143.64,12864,0
+FTC.US,D,20250616,000000,144.45,145.58,144.45,145.07,7212,0
+FTC.US,D,20250617,000000,144.43,145.07,143.855,144.46,31450,0
+FTC.US,D,20250618,000000,144.86,145.23,144.42,144.93,11413,0
+FTC.US,D,20250620,000000,145.39,145.78,144.56,145.08,8251,0
+FTC.US,D,20250623,000000,144.51,146.4999,144.3126,146.16,9236,0
+FTC.US,D,20250624,000000,147.27,148.41,147.25,147.97,175923,0
+FTC.US,D,20250625,000000,148.6,148.6,146.7451,147.23,23757,0
+FTC.US,D,20250626,000000,147.55,148.52,147.4823,148.52,22278,0
+FTC.US,D,20250627,000000,148.72,149.994,148.2863,148.96,25428,0
+FTC.US,D,20250630,000000,149.99,150.97,149.78,150.97,78966,0
+FTC.US,D,20250701,000000,150.8,150.97,149.1,149.47,32724,0
+FTC.US,D,20250702,000000,149.44,150.3,149.1675,150.3,11228,0
+FTC.US,D,20250703,000000,150.37,152.69,150.37,151.77,33201,0
+FTC.US,D,20250707,000000,151.25,151.96,150.765,151.31,19519,0
+FTC.US,D,20250708,000000,151.88,151.88,149.97,150.72,46717,0
+FTC.US,D,20250709,000000,151.1432,151.89,150.22,151.77,34165,0
+FTC.US,D,20250710,000000,150.72,151.67,150.4924,151.4,43135,0
+FTC.US,D,20250711,000000,150.4,150.99,150.0421,150.26,10384,0
+FTC.US,D,20250714,000000,149.99,151.9,149.99,151.515,9029,0
+FTC.US,D,20250715,000000,152,152,150.82,151.02,15317,0
+FTC.US,D,20250716,000000,151.1799,151.3,149.41,151.295,36959,0
+FTC.US,D,20250717,000000,152.27,153.05,152.16,152.92,19240,0
+FTC.US,D,20250718,000000,153.67,153.67,152.9549,153.595,10806,0
+FTC.US,D,20250721,000000,153.87,154.3981,152.815,153.2459,58272,0
+FTC.US,D,20250722,000000,152.84,153.08,151.55,152.69,29879,0
+FTC.US,D,20250723,000000,153.06,154.07,152.71,154.0013,11377,0
+FTC.US,D,20250724,000000,153.83,154.9358,153.56,154.545,21485,0
+FTC.US,D,20250725,000000,155.295,156.15,155.295,156.13,6349,0
+FTC.US,D,20250728,000000,156.5,156.5,155.55,156.1609,7875,0
+FTC.US,D,20250729,000000,156.75,157.0157,154.99,155.4055,13315,0
+FTC.US,D,20250730,000000,155.51,156.4931,155.505,155.9546,4828,0
+FTC.US,D,20250731,000000,157.18,157.8144,155.6,155.9476,19730,0
+FTC.US,D,20250801,000000,152.7292,154.5194,151.575,153.2945,8719,0
+FTC.US,D,20250804,000000,154.42,156.455,154.42,156.41,51303,0
+FTC.US,D,20250805,000000,157.17,157.17,154.2401,155.095,37641,0
+FTC.US,D,20250806,000000,155.12,156.16,154.5023,156.0764,11099,0
+FTC.US,D,20250807,000000,157.36,157.36,154.6,155.6488,26547,0
+FTC.US,D,20250808,000000,155.98,156.65,155.134,155.22,10557,0
+FTC.US,D,20250811,000000,155.31,155.754,154.57,154.7116,6278,0
+FTC.US,D,20250812,000000,155.93,157.19,155.79,157.19,7351,0
+FTC.US,D,20250813,000000,157.67,158.02,155.78,157.1926,11190,0
+FTC.US,D,20250814,000000,155.79,156.7093,155.3141,155.9676,9469,0
+FTC.US,D,20250815,000000,156.08,156.08,155.2562,155.7192,6295,0
+FTC.US,D,20250818,000000,155.69,156.69,155.69,156.59,16204,0
+FTC.US,D,20250819,000000,156.25,156.36,154.2,154.5228,11625,0
+FTC.US,D,20250820,000000,154.25,154.5963,152.625,154.5963,8672,0
+FTC.US,D,20250821,000000,153.6,154.55,153.52,153.976,11856,0
+FTC.US,D,20250822,000000,156.7026,157.38,156.318,156.318,19834,0
+FTC.US,D,20250825,000000,156.25,156.47,155.5619,155.5619,22443,0
+FTC.US,D,20250826,000000,155.41,156.85,155.41,156.5547,23300,0
+FTC.US,D,20250827,000000,156.8,157.1699,156.48,156.6682,9353,0
+FTC.US,D,20250828,000000,157.25,159.7599,157.25,158.1841,7730,0
+FTC.US,D,20250829,000000,156.6575,156.967,156.34,156.7035,9151,0
+FTC.US,D,20250902,000000,154.04,155.4647,154.04,155.15,32737,0
+FTC.US,D,20250903,000000,155.525,155.82,154.67,155.3678,8164,0
+FTC.US,D,20250904,000000,155.68,156.95,155.68,156.95,9878,0
+FTC.US,D,20250905,000000,158.43,158.43,155,156.575,14530,0
+FTC.US,D,20250908,000000,157.44,158.3311,157.44,158.3013,9328,0
+FTC.US,D,20250909,000000,158.57,159.33,157.9261,159.0647,10203,0
+FTC.US,D,20250910,000000,160.26,160.7785,159.0304,159.7773,5605,0
+FTC.US,D,20250911,000000,159.86,161.5,159.86,161.2144,7822,0
+FTC.US,D,20250912,000000,161.22,161.22,159.76,160.0372,19437,0
+FTC.US,D,20250915,000000,160.31,161.0535,160.31,160.7,8820,0
+FTC.US,D,20250916,000000,160.86,160.86,159.6101,160.1712,7153,0
+FTC.US,D,20250917,000000,160.41,160.8533,158.94,160.2,24350,0
+FTC.US,D,20250918,000000,161.37,162.6989,161.19,162.045,8147,0
+FTC.US,D,20250919,000000,162.73,162.73,160.98,162.5043,6091,0
+FTC.US,D,20250922,000000,161.96,162.8699,161.525,162.8445,8389,0
+FTC.US,D,20250923,000000,162.81,162.81,161.02,161.4878,20404,0
+FTC.US,D,20250924,000000,161.71,161.8722,159.8149,159.985,12418,0
+FTC.US,D,20250925,000000,157.96,159.17,157.24,158.85,16150,0
+FTC.US,D,20250926,000000,159.14,160.01,158.703,159.57,8082,0
+FTC.US,D,20250929,000000,161.07,161.14,160.5,160.9404,6110,0
+FTC.US,D,20250930,000000,160.9,160.9751,159.3845,160.6603,22793,0
+FTC.US,D,20251001,000000,160.22,160.58,159.66,160.3549,15228,0
+FTC.US,D,20251002,000000,160.84,161.19,160.1258,161.19,33441,0
+FTC.US,D,20251003,000000,161.83,161.83,160.015,160.6707,28796,0
+FTC.US,D,20251006,000000,161.7387,162.47,160.9674,161.49,7521,0
+FTC.US,D,20251007,000000,161.456,161.6104,159.15,160.57,14623,0
+FTC.US,D,20251008,000000,161.43,163,161.43,162.9829,8236,0
+FTC.US,D,20251009,000000,162.9874,162.9874,161.8115,162.44,9401,0
+FTC.US,D,20251010,000000,162.94,163.35,157.215,157.215,12937,0
+FTC.US,D,20251013,000000,159.97,160.405,159.66,160.285,16529,0
+FTC.US,D,20251014,000000,157.0092,161.23,157.0092,159.96,8994,0
+FTC.US,D,20251015,000000,162.15,162.4,160.87,161.3531,10916,0
+FTC.US,D,20251016,000000,161.64,162.44703,159.0356,159.6946,14495,0
+FTC.US,D,20251017,000000,158.81,159.815,157.97,159.282,7660,0
+FTC.US,D,20251020,000000,160.05,161.44,160.05,161.2081,9478,0
+FTC.US,D,20251021,000000,161.03,161.49,160.77,161.0847,36507,0
+FTC.US,D,20251022,000000,160.55,160.81,155.85,158.5384,13059,0
+FTC.US,D,20251023,000000,158.28,161.3,158.28,160.9453,7680,0
+FTC.US,D,20251024,000000,162.61,163.9999,162.61,163.1436,8069,0
+FTC.US,D,20251027,000000,165.13,165.13,164.1,164.79,12746,0
+FTC.US,D,20251028,000000,164.315,164.5,163.75,163.805,9242,0
+FTC.US,D,20251029,000000,164.3599,165.1699,163.84,164.3158,11036,0
+FTC.US,D,20251030,000000,162.39,163.95,161.7758,161.7758,5730,0
+FTC.US,D,20251031,000000,162.88,164.215,162.1,163.4759,9498,0
+FTC.US,D,20251103,000000,164.18,164.18,162.875,163.4727,6986,0
+FTC.US,D,20251104,000000,160.13,161.92,159.50961,159.6367,29306,0
+FTC.US,D,20251105,000000,159.17,161.87,159.17,161.1767,7445,0
+FTC.US,D,20251106,000000,160.9918,160.9918,157.99,158.6388,25461,0
+FTC.US,D,20251107,000000,157.58,159.9447,156.115,159.9447,10596,0
+FTC.US,D,20251110,000000,162.24,163.2,161.234,163.0526,29463,0
+FTC.US,D,20251111,000000,162.07,162.6399,161.0939,161.7824,17388,0
+FTC.US,D,20251112,000000,163.43,163.43,161.66,161.8689,12044,0
+FTC.US,D,20251113,000000,161.01,161.01,156.385,156.62,9037,0
+FTC.US,D,20251114,000000,153.88,158.05,153.88,156.24,12513,0
+FTC.US,D,20251117,000000,155.8402,156.11,153.2281,154.17,15118,0
+FTC.US,D,20251118,000000,153.2501,154.33,152.2019,153.3536,9614,0
+FTC.US,D,20251119,000000,153.31,154.995,153.21,154.2408,32463,0
+FTC.US,D,20251120,000000,157.04,157.51,149.86,150.1007,13230,0
+FTC.US,D,20251121,000000,150.34,152.27,148.54,151.285,8537,0
+FTC.US,D,20251124,000000,152.07,154.74,152.07,154.6107,11017,0
+FTC.US,D,20251125,000000,152.8,156.4935,152.8,156.4935,13701,0
+FTC.US,D,20251126,000000,156.83,158.4315,156.83,158.3027,5989,0
+FTC.US,D,20251128,000000,158.7192,159.9717,158.7192,159.8706,1437,0
+FTC.US,D,20251201,000000,158.07,159.51,158.07,158.3572,7829,0
+FTC.US,D,20251202,000000,160.49,160.58,158.71,159.18,86255,0
+FTC.US,D,20251203,000000,158.66,160.17,158.23,160.0234,7898,0
+FTC.US,D,20251204,000000,160.21,161.53,159.9488,161.065,7423,0
+FTC.US,D,20251205,000000,161.53,161.565,160.48,161.0584,8423,0
+FTC.US,D,20251208,000000,161.18,161.625,160.66,161.142,6504,0
+FTC.US,D,20251209,000000,160.715,161.78,160.715,160.8024,7798,0
+FTC.US,D,20251210,000000,160.87,163.124,160.645,162.5528,4343,0
+FTC.US,D,20251211,000000,161.4,163.97,161.1644,163.97,8687,0
+FTC.US,D,20251212,000000,163.4,163.4,159.305,160.1052,4618,0
+FTC.US,D,20251215,000000,161.13,161.13,159.3711,159.3711,10363,0
+FTC.US,D,20251216,000000,158.68,159.93,158.425,159.3953,8842,0
+FTC.US,D,20251217,000000,160,160,156.2574,156.2875,13285,0
+FTC.US,D,20251218,000000,159.145,159.41,158.04,158.5204,6816,0
+FTC.US,D,20251219,000000,159.14,161.63,159.14,161.3468,5447,0
+FTC.US,D,20251222,000000,162.51,163.35,162.41,162.9557,9090,0
+FTC.US,D,20251223,000000,162.29,162.933,162.1121,162.8215,6993,0
+FTC.US,D,20251224,000000,162.73,163.2863,162.73,163.2863,2818,0
+FTC.US,D,20251226,000000,163.21,163.22,162.611,162.9472,21944,0
+FTC.US,D,20251229,000000,161.63,162.5123,161.58,161.9589,9599,0
+FTC.US,D,20251230,000000,162.37,162.37,161.4037,161.4786,11459,0
+FTC.US,D,20251231,000000,161.6,161.6,159.87,159.8762,7467,0
+FTC.US,D,20260102,000000,161.16,162.06,160.4107,161.9441,8237,0
+FTC.US,D,20260105,000000,162.91,164.42,162.91,164.0688,6485,0
+FTC.US,D,20260106,000000,164.31,166.3599,163.6655,166.21,15045,0
+FTC.US,D,20260107,000000,165.83,165.83,164.44,164.9046,20503,0
+FTC.US,D,20260108,000000,164.5056,164.5056,162.61,163.0939,13309,0
+FTC.US,D,20260109,000000,164.81,165.01,164.06,164.13,29083,0
+FTC.US,D,20260112,000000,163.54,165.3436,163.54,165.3436,13217,0
+FTC.US,D,20260113,000000,165.2,165.79,165.1301,165.718,11705,0
+FTC.US,D,20260114,000000,165.01,165.01,163.12,164.26,9768,0
+FTC.US,D,20260115,000000,165.95,166.7288,165.5,165.6716,25295,0
+FTC.US,D,20260116,000000,166.3185,166.915,165.13,165.6785,29609,0
+FTC.US,D,20260120,000000,162.54,164.7899,162.205,162.7444,26257,0
+FTC.US,D,20260121,000000,163.87,165.51,163,164.7861,14168,0
+FTC.US,D,20260122,000000,166.42,166.42,164.42,165.3735,30320,0
+FTC.US,D,20260123,000000,165.13,165.13,163.8943,164.54,26651,0
+FTC.US,D,20260126,000000,164.62,165.62,164.56,164.915,31686,0
+FTC.US,D,20260127,000000,165.31,166.06,164.36,165.7937,15505,0
+FTC.US,D,20260128,000000,165.86,166.28,164.955,165.5276,16641,0
+FTC.US,D,20260129,000000,165.65,165.65,163.5755,165.0189,9173,0
+FTC.US,D,20260130,000000,163.59,164.775,161.68,162.266,12540,0
+FTC.US,D,20260202,000000,163.0792,163.99,163.02,163.3838,8273,0
+FTC.US,D,20260203,000000,164.46,164.46,160.42,162.3044,9563,0
+FTC.US,D,20260204,000000,161.405,161.4237,157.73,159.4596,10992,0
+FTC.US,D,20260205,000000,157.79,159.0622,157.16,157.6024,61467,0
+FTC.US,D,20260206,000000,160.04,163,160.04,162.93,28399,0
+FTC.US,D,20260209,000000,162.5,164.96,162.5,164.51,12945,0
+FTC.US,D,20260210,000000,164.51,165.195,164.0103,164.0103,8746,0
+FTC.US,D,20260211,000000,165.13,165.41,162.5759,163.7904,11942,0
+FTC.US,D,20260212,000000,163.73,164.15,159.48,160.12,46672,0
+FTC.US,D,20260213,000000,160.59,163.405,159.74,162.29,204172,0
+FTC.US,D,20260217,000000,162.155,163.53,160.76,162.59,14315,0
+FTC.US,D,20260218,000000,163.9157,165.2499,163.9157,164.0051,11426,0
diff --git a/daily/us/nasdaq etfs/ftgs.us.txt b/daily/us/nasdaq etfs/ftgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f898afc78c8a18bf3a55fe6432fdf9141cfb2f74
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftgs.us.txt	
@@ -0,0 +1,826 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTGS.US,D,20221102,000000,20.37,20.44,19.9525,19.9525,1416,0
+FTGS.US,D,20221103,000000,19.904,19.904,19.904,19.904,5,0
+FTGS.US,D,20221104,000000,20.1128,20.1128,20.1128,20.1128,4,0
+FTGS.US,D,20221107,000000,20.26,20.4,20.24,20.3464,1394,0
+FTGS.US,D,20221108,000000,20.56,20.66,20.48,20.5595,938,0
+FTGS.US,D,20221109,000000,20.0514,20.0514,20.0514,20.0514,7,0
+FTGS.US,D,20221110,000000,20.8699,21.2003,20.8699,21.2003,6797,0
+FTGS.US,D,20221111,000000,21.4411,21.4411,21.4411,21.4411,7,0
+FTGS.US,D,20221114,000000,21.4119,21.4119,21.4119,21.4119,5,0
+FTGS.US,D,20221115,000000,21.65,21.65,21.6409,21.6409,548,0
+FTGS.US,D,20221116,000000,21.28,21.28,21.28,21.28,24,0
+FTGS.US,D,20221117,000000,20.9921,21.2412,20.9921,21.2412,337,0
+FTGS.US,D,20221118,000000,21.2504,21.2504,21.2504,21.2504,10,0
+FTGS.US,D,20221121,000000,21.2,21.2,21.2,21.2,100,0
+FTGS.US,D,20221122,000000,21.46,21.62,21.46,21.62,233,0
+FTGS.US,D,20221123,000000,21.65,21.65,21.61,21.61,101,0
+FTGS.US,D,20221125,000000,21.5901,21.5901,21.5901,21.5901,1,0
+FTGS.US,D,20221128,000000,21.47,21.47,21.2395,21.2395,7600,0
+FTGS.US,D,20221129,000000,21.239,21.27,21.239,21.27,525,0
+FTGS.US,D,20221130,000000,21.44,22.0761,21.39,22.0761,920,0
+FTGS.US,D,20221201,000000,22.1549,22.1549,22.1549,22.1549,1,0
+FTGS.US,D,20221202,000000,22.14,22.14,22.14,22.14,1,0
+FTGS.US,D,20221205,000000,21.69,21.69,21.69,21.69,7,0
+FTGS.US,D,20221206,000000,21.273,21.273,21.273,21.273,36,0
+FTGS.US,D,20221207,000000,21.3,21.3,21.25,21.25,100,0
+FTGS.US,D,20221208,000000,21.4401,21.4401,21.4401,21.4401,1,0
+FTGS.US,D,20221209,000000,21.2,21.2,21.2,21.2,1,0
+FTGS.US,D,20221212,000000,21.6,21.6,21.5809,21.5809,1991,0
+FTGS.US,D,20221213,000000,21.78,21.78,21.78,21.78,1,0
+FTGS.US,D,20221214,000000,21.87,21.87,21.6598,21.6598,621,0
+FTGS.US,D,20221215,000000,21.1645,21.24,21.08,21.08,1262,0
+FTGS.US,D,20221216,000000,20.7956,20.8694,20.7956,20.8694,1371,0
+FTGS.US,D,20221219,000000,20.8446,20.85,20.66,20.66,3154,0
+FTGS.US,D,20221220,000000,20.71,20.71,20.71,20.71,10,0
+FTGS.US,D,20221221,000000,21.08,21.09,21.0404,21.0404,1753,0
+FTGS.US,D,20221222,000000,20.475,20.63,20.475,20.63,1590,0
+FTGS.US,D,20221223,000000,20.4952,20.7052,20.4952,20.7052,5510,0
+FTGS.US,D,20221227,000000,20.5475,20.57,20.5268,20.5268,1066,0
+FTGS.US,D,20221228,000000,20.26,20.26,20.26,20.26,225,0
+FTGS.US,D,20221229,000000,20.6,20.62,20.5764,20.5764,2308,0
+FTGS.US,D,20221230,000000,20.4,20.5153,20.4,20.5153,390,0
+FTGS.US,D,20230103,000000,20.59,20.59,20.19,20.2489,4438,0
+FTGS.US,D,20230104,000000,20.3794,20.3794,20.3794,20.3794,121,0
+FTGS.US,D,20230105,000000,20.28,20.28,20.24,20.24,1288,0
+FTGS.US,D,20230106,000000,20.72,20.76,20.6946,20.6946,1125,0
+FTGS.US,D,20230109,000000,20.9549,20.96,20.74,20.74,1281,0
+FTGS.US,D,20230110,000000,20.749,20.91,20.7427,20.91,330,0
+FTGS.US,D,20230111,000000,21.1417,21.1417,21.1417,21.1417,2,0
+FTGS.US,D,20230112,000000,21.29,21.29,21.29,21.29,1027,0
+FTGS.US,D,20230113,000000,21.34,21.38,21.34,21.38,107,0
+FTGS.US,D,20230117,000000,21.4,21.4,21.4,21.4,58,0
+FTGS.US,D,20230118,000000,21.5662,21.5662,21.1716,21.1716,1107,0
+FTGS.US,D,20230119,000000,21.0166,21.06,21.0166,21.06,159,0
+FTGS.US,D,20230120,000000,21.4507,21.4507,21.4507,21.4507,17,0
+FTGS.US,D,20230123,000000,21.32,21.75,21.32,21.75,3913,0
+FTGS.US,D,20230124,000000,21.7036,21.7036,21.7036,21.7036,17,0
+FTGS.US,D,20230125,000000,21.7068,21.7068,21.7068,21.7068,50,0
+FTGS.US,D,20230126,000000,21.86,22.1318,21.86,22.1318,259,0
+FTGS.US,D,20230127,000000,22.1789,22.18,22.0409,22.0409,1525,0
+FTGS.US,D,20230130,000000,21.91,21.93,21.6737,21.6737,1627,0
+FTGS.US,D,20230131,000000,21.92,22.0664,21.92,22.0664,735,0
+FTGS.US,D,20230201,000000,22.0421,22.41,22.0421,22.41,101,0
+FTGS.US,D,20230202,000000,22.63,22.66,22.425,22.581,23208,0
+FTGS.US,D,20230203,000000,22.45,22.8,22.45,22.495,13626,0
+FTGS.US,D,20230206,000000,22.331,22.331,22.331,22.331,100,0
+FTGS.US,D,20230207,000000,22.2845,22.6857,22.28,22.6857,1527,0
+FTGS.US,D,20230208,000000,22.63,22.63,22.4942,22.4942,1188,0
+FTGS.US,D,20230209,000000,22.66,22.66,22.3,22.325,8681,0
+FTGS.US,D,20230210,000000,22.36,22.39,22.36,22.39,200,0
+FTGS.US,D,20230213,000000,22.51,22.5352,22.4949,22.5352,11601,0
+FTGS.US,D,20230214,000000,22.71,22.7127,22.71,22.7127,2000,0
+FTGS.US,D,20230215,000000,22.52,22.643,22.45,22.643,732,0
+FTGS.US,D,20230216,000000,22.264,22.264,22.264,22.264,100,0
+FTGS.US,D,20230217,000000,22.125,22.125,22.06,22.1037,362,0
+FTGS.US,D,20230221,000000,21.7506,21.7506,21.7506,21.7506,100,0
+FTGS.US,D,20230222,000000,21.779,21.779,21.6969,21.6969,225,0
+FTGS.US,D,20230223,000000,21.99,21.99,21.8099,21.94,727,0
+FTGS.US,D,20230224,000000,21.59,21.6264,21.59,21.6264,1000,0
+FTGS.US,D,20230227,000000,21.9349,21.94,21.75,21.75,3583,0
+FTGS.US,D,20230228,000000,21.72,21.7428,21.72,21.7428,100,0
+FTGS.US,D,20230301,000000,21.77,21.77,21.77,21.77,1,0
+FTGS.US,D,20230302,000000,21.6223,21.87,21.6223,21.87,928,0
+FTGS.US,D,20230303,000000,22.19,22.19,22.19,22.19,1,0
+FTGS.US,D,20230306,000000,22.1368,22.14,22.1368,22.14,234,0
+FTGS.US,D,20230307,000000,22.17,22.17,21.83,21.84,1393,0
+FTGS.US,D,20230308,000000,21.875,21.875,21.875,21.875,86,0
+FTGS.US,D,20230309,000000,21.4643,21.4643,21.4643,21.4643,95,0
+FTGS.US,D,20230310,000000,21.52,21.52,21.06,21.06,596,0
+FTGS.US,D,20230313,000000,21.14,21.14,20.94,20.94,4617,0
+FTGS.US,D,20230314,000000,21.35,21.35,21.35,21.35,156,0
+FTGS.US,D,20230315,000000,20.89,20.9509,20.879,20.9509,1139,0
+FTGS.US,D,20230316,000000,21.44,21.44,21.44,21.44,24,0
+FTGS.US,D,20230317,000000,21.19,21.19,21.18,21.18,607,0
+FTGS.US,D,20230320,000000,21.3871,21.3871,21.3847,21.3847,135,0
+FTGS.US,D,20230321,000000,21.7341,21.7341,21.7341,21.7341,1,0
+FTGS.US,D,20230322,000000,21.73,21.73,21.4119,21.4119,186,0
+FTGS.US,D,20230323,000000,21.5194,21.5194,21.5194,21.5194,1,0
+FTGS.US,D,20230324,000000,21.35,21.41,21.13,21.41,2239,0
+FTGS.US,D,20230327,000000,21.5,21.579,21.4612,21.4612,2905,0
+FTGS.US,D,20230328,000000,21.3701,21.3701,21.3701,21.3701,100,0
+FTGS.US,D,20230329,000000,21.56,21.685,21.56,21.685,13985,0
+FTGS.US,D,20230330,000000,21.85,21.85,21.83,21.83,1244,0
+FTGS.US,D,20230331,000000,22.02,22.12,22.02,22.1,1112,0
+FTGS.US,D,20230403,000000,22.24,22.31,22.1409,22.28,2936,0
+FTGS.US,D,20230404,000000,22.16,22.16,21.98,21.98,12731,0
+FTGS.US,D,20230405,000000,21.97,21.97,21.845,21.945,11351,0
+FTGS.US,D,20230406,000000,21.98,21.98,21.98,21.98,57,0
+FTGS.US,D,20230410,000000,21.93,22.16,21.93,22.16,48682,0
+FTGS.US,D,20230411,000000,22.21,22.28,22.2016,22.2016,1541,0
+FTGS.US,D,20230412,000000,22.1,22.1006,22.07,22.09,1664,0
+FTGS.US,D,20230413,000000,22.18,22.449,22.155,22.4,6988,0
+FTGS.US,D,20230414,000000,22.43,22.43,22.22,22.32,2155,0
+FTGS.US,D,20230417,000000,22.26,22.29,22.1477,22.29,2183,0
+FTGS.US,D,20230418,000000,22.339,22.339,22.2079,22.28,3035,0
+FTGS.US,D,20230419,000000,22.054,22.18,22.054,22.18,2203,0
+FTGS.US,D,20230420,000000,22.115,22.115,22.0684,22.0684,1123,0
+FTGS.US,D,20230421,000000,21.99,22.0215,21.99,22.0215,142,0
+FTGS.US,D,20230424,000000,22.0447,22.13,22.0447,22.1,865,0
+FTGS.US,D,20230425,000000,21.6958,21.72,21.565,21.565,2243,0
+FTGS.US,D,20230426,000000,21.43,21.43,21.21,21.21,764,0
+FTGS.US,D,20230427,000000,21.33,21.4901,21.25,21.49,2879,0
+FTGS.US,D,20230428,000000,21.65,21.76,21.65,21.735,10087,0
+FTGS.US,D,20230501,000000,21.8323,21.88,21.8323,21.8545,2969,0
+FTGS.US,D,20230502,000000,21.61,21.61,21.44,21.565,4894,0
+FTGS.US,D,20230503,000000,21.62,21.62,21.4404,21.4404,1838,0
+FTGS.US,D,20230504,000000,21.141,21.22,21.1,21.165,8087,0
+FTGS.US,D,20230505,000000,21.44,21.57,21.44,21.4635,4278,0
+FTGS.US,D,20230508,000000,21.47,21.59,21.4001,21.43,9515,0
+FTGS.US,D,20230509,000000,21.33,21.33,21.2896,21.2896,859,0
+FTGS.US,D,20230510,000000,21.349,21.349,21.335,21.335,106,0
+FTGS.US,D,20230511,000000,21.31,21.31,21.189,21.2666,1826,0
+FTGS.US,D,20230512,000000,21.21,21.275,21.21,21.275,387,0
+FTGS.US,D,20230515,000000,21.3437,21.4301,21.3336,21.4301,2096,0
+FTGS.US,D,20230516,000000,21.2084,21.2084,21.2084,21.2084,3,0
+FTGS.US,D,20230517,000000,21.3561,21.49,21.3561,21.49,359,0
+FTGS.US,D,20230518,000000,21.484,21.755,21.47,21.755,90756,0
+FTGS.US,D,20230519,000000,21.7903,21.7903,21.69,21.69,744,0
+FTGS.US,D,20230522,000000,21.7428,21.83,21.7428,21.795,1504,0
+FTGS.US,D,20230523,000000,21.67,21.67,21.5855,21.5855,987,0
+FTGS.US,D,20230524,000000,21.37,21.38,21.3126,21.3126,1000,0
+FTGS.US,D,20230525,000000,21.52,21.66,21.52,21.66,464,0
+FTGS.US,D,20230526,000000,21.81,21.9898,21.81,21.9898,1471,0
+FTGS.US,D,20230530,000000,21.9809,21.99,21.9799,21.99,386,0
+FTGS.US,D,20230531,000000,21.87,21.87,21.756,21.805,6294,0
+FTGS.US,D,20230601,000000,21.73,22,21.73,21.965,1363,0
+FTGS.US,D,20230602,000000,22.21,22.38,22.21,22.36,876,0
+FTGS.US,D,20230605,000000,22.18,22.3,22.1585,22.225,6224,0
+FTGS.US,D,20230606,000000,22.265,22.3847,22.265,22.37,1223,0
+FTGS.US,D,20230607,000000,22.57,22.57,22.4301,22.44,3277,0
+FTGS.US,D,20230608,000000,22.42,22.45,22.3901,22.45,1369,0
+FTGS.US,D,20230609,000000,22.69,22.69,22.49,22.49,4946,0
+FTGS.US,D,20230612,000000,22.7416,22.87,22.7416,22.8405,1947,0
+FTGS.US,D,20230613,000000,23.01,23.16,23.01,23.13,11253,0
+FTGS.US,D,20230614,000000,23.13,23.13,23,23.0202,5117,0
+FTGS.US,D,20230615,000000,23.285,23.285,23.285,23.285,93,0
+FTGS.US,D,20230616,000000,23.31,23.38,23.2724,23.2724,3485,0
+FTGS.US,D,20230620,000000,23.23,23.23,23.085,23.14,13703,0
+FTGS.US,D,20230621,000000,23.04,23.0937,23.01,23.01,2436,0
+FTGS.US,D,20230622,000000,22.989,23.02,22.93,22.97,38445,0
+FTGS.US,D,20230623,000000,22.84,22.905,22.8,22.895,7680,0
+FTGS.US,D,20230626,000000,23.029,23.029,22.84,22.8426,7605,0
+FTGS.US,D,20230627,000000,22.86,23.13,22.86,23.0958,10016,0
+FTGS.US,D,20230628,000000,23.02,23.1,22.991,23.0639,1410,0
+FTGS.US,D,20230629,000000,23.16,23.23,23.0657,23.22,5141,0
+FTGS.US,D,20230630,000000,23.423,23.539,23.3906,23.4759,7087,0
+FTGS.US,D,20230703,000000,23.55,23.58,23.46,23.58,28494,0
+FTGS.US,D,20230705,000000,23.41,23.4101,23.38,23.3999,2906,0
+FTGS.US,D,20230706,000000,23.1365,23.1365,23.02,23.1092,2279,0
+FTGS.US,D,20230707,000000,23.099,23.36,23.099,23.175,14413,0
+FTGS.US,D,20230710,000000,23.3692,23.44,23.34,23.4076,7096,0
+FTGS.US,D,20230711,000000,23.485,23.6,23.485,23.6,1950,0
+FTGS.US,D,20230712,000000,23.82,23.8488,23.7702,23.7815,3144,0
+FTGS.US,D,20230713,000000,23.87,23.995,23.84,23.995,2634,0
+FTGS.US,D,20230714,000000,24.03,24.04,23.9397,23.99,15858,0
+FTGS.US,D,20230717,000000,24.1174,24.17,24.1174,24.17,1656,0
+FTGS.US,D,20230718,000000,24.29,24.36,24.235,24.36,6548,0
+FTGS.US,D,20230719,000000,24.405,24.405,24.27,24.29,5152,0
+FTGS.US,D,20230720,000000,24.24,24.24,24.01,24.02,2464,0
+FTGS.US,D,20230721,000000,24.18,24.22,24.1,24.1,3258,0
+FTGS.US,D,20230724,000000,24.1973,24.24,24.1973,24.22,1697,0
+FTGS.US,D,20230725,000000,24.4,24.42,24.37,24.39,7707,0
+FTGS.US,D,20230726,000000,24.31,24.3355,24.25,24.25,5713,0
+FTGS.US,D,20230727,000000,24.4713,24.54,24.29,24.29,1866,0
+FTGS.US,D,20230728,000000,24.3486,24.3701,24.3,24.37,2586,0
+FTGS.US,D,20230731,000000,24.51,24.58,24.46,24.58,30202,0
+FTGS.US,D,20230801,000000,24.5699,24.59,24.5,24.59,8590,0
+FTGS.US,D,20230802,000000,24.3299,24.3299,24.22,24.28,1811,0
+FTGS.US,D,20230803,000000,24.3,24.3,24.2091,24.2091,1371,0
+FTGS.US,D,20230804,000000,24.27,24.4099,24.1217,24.17,7688,0
+FTGS.US,D,20230807,000000,24.27,24.4,24.27,24.37,2370,0
+FTGS.US,D,20230808,000000,24.12,24.27,24.12,24.2365,7506,0
+FTGS.US,D,20230809,000000,24.23,24.32,24.1321,24.1496,4169,0
+FTGS.US,D,20230810,000000,24.31,24.44,24.14,24.14,126947,0
+FTGS.US,D,20230811,000000,23.91,24.1,23.901,24,4714,0
+FTGS.US,D,20230814,000000,24.1639,24.2284,24.1639,24.2284,205,0
+FTGS.US,D,20230815,000000,24.001,24.16,24.001,24.0143,25608,0
+FTGS.US,D,20230816,000000,24.0068,24.0399,23.7893,23.7893,6088,0
+FTGS.US,D,20230817,000000,23.8,23.86,23.56,23.56,1924,0
+FTGS.US,D,20230818,000000,23.51,23.76,23.51,23.76,5911,0
+FTGS.US,D,20230821,000000,23.87,23.99,23.87,23.9826,571,0
+FTGS.US,D,20230822,000000,24.0748,24.14,23.91,23.91,1096,0
+FTGS.US,D,20230823,000000,23.93,24.115,23.8801,24.017,2294,0
+FTGS.US,D,20230824,000000,24.24,24.24,23.68,23.68,248,0
+FTGS.US,D,20230825,000000,23.75,23.82,23.74,23.82,896,0
+FTGS.US,D,20230828,000000,23.925,23.9799,23.925,23.9547,823,0
+FTGS.US,D,20230829,000000,23.98,24.35,23.98,24.35,945,0
+FTGS.US,D,20230830,000000,24.33,24.49,24.33,24.47,33876,0
+FTGS.US,D,20230831,000000,24.5699,24.5699,24.4555,24.478,5200,0
+FTGS.US,D,20230901,000000,24.6499,24.6499,24.52,24.52,3322,0
+FTGS.US,D,20230905,000000,24.55,24.6051,24.53,24.53,22841,0
+FTGS.US,D,20230906,000000,24.25,24.45,24.22,24.37,3604,0
+FTGS.US,D,20230907,000000,24.3041,24.3041,24.3041,24.3041,21,0
+FTGS.US,D,20230908,000000,24.37,24.42,24.32,24.34,3684,0
+FTGS.US,D,20230911,000000,24.33,24.37,24.29,24.37,4571,0
+FTGS.US,D,20230912,000000,24.32,24.32,24.185,24.185,1763,0
+FTGS.US,D,20230913,000000,24.24,24.26,24.2,24.2019,4341,0
+FTGS.US,D,20230914,000000,24.3909,24.49,24.3909,24.49,4010,0
+FTGS.US,D,20230915,000000,24.2065,24.2065,24.065,24.065,17582,0
+FTGS.US,D,20230918,000000,24.14,24.16,24.12,24.16,2469,0
+FTGS.US,D,20230919,000000,24.18,24.18,23.98,24.13,63526,0
+FTGS.US,D,20230920,000000,24.2,24.2,23.9,23.9,3563,0
+FTGS.US,D,20230921,000000,23.86,23.86,23.62,23.62,1884,0
+FTGS.US,D,20230922,000000,23.7235,23.7235,23.624,23.6382,713,0
+FTGS.US,D,20230925,000000,23.7725,23.7967,23.7725,23.7967,590,0
+FTGS.US,D,20230926,000000,23.65,23.65,23.5,23.56,5219,0
+FTGS.US,D,20230927,000000,23.59,23.64,23.59,23.64,1011,0
+FTGS.US,D,20230928,000000,23.9266,23.9266,23.9266,23.9266,4,0
+FTGS.US,D,20230929,000000,23.9376,23.9599,23.7678,23.7678,44336,0
+FTGS.US,D,20231002,000000,23.77,23.81,23.68,23.81,17275,0
+FTGS.US,D,20231003,000000,23.71,23.71,23.34,23.46,5383,0
+FTGS.US,D,20231004,000000,23.56,23.59,23.36,23.59,9478,0
+FTGS.US,D,20231005,000000,23.58,23.58,23.505,23.51,485,0
+FTGS.US,D,20231006,000000,23.88,23.88,23.87,23.87,816,0
+FTGS.US,D,20231009,000000,23.7862,24.045,23.7862,24.025,949,0
+FTGS.US,D,20231010,000000,24.12,24.33,24.11,24.11,5291,0
+FTGS.US,D,20231011,000000,24.16,24.22,24.08,24.21,145848,0
+FTGS.US,D,20231012,000000,24.0958,24.13,24.0941,24.0941,1678,0
+FTGS.US,D,20231013,000000,24.21,24.21,23.9602,24.04,16352,0
+FTGS.US,D,20231016,000000,24.19,24.37,24.19,24.33,11280,0
+FTGS.US,D,20231017,000000,24.19,24.42,24.1616,24.42,33398,0
+FTGS.US,D,20231018,000000,24.34,24.34,24.04,24.12,63936,0
+FTGS.US,D,20231019,000000,24.24,24.24,23.65,23.72,80727,0
+FTGS.US,D,20231020,000000,23.38,23.4,23.32,23.33,35767,0
+FTGS.US,D,20231023,000000,23.26,23.44,23.23,23.2447,62428,0
+FTGS.US,D,20231024,000000,23.43,23.57,23.32,23.47,41661,0
+FTGS.US,D,20231025,000000,23.15,23.25,23.04,23.08,58796,0
+FTGS.US,D,20231026,000000,22.93,23.1,22.8169,22.86,6855,0
+FTGS.US,D,20231027,000000,22.97,22.99,22.76,22.84,10041,0
+FTGS.US,D,20231030,000000,22.6928,22.9,22.6928,22.83,16925,0
+FTGS.US,D,20231031,000000,22.97,23.1,22.97,23.09,11903,0
+FTGS.US,D,20231101,000000,23.1051,23.32,23.1051,23.3,11872,0
+FTGS.US,D,20231102,000000,23.65,23.89,23.65,23.89,32512,0
+FTGS.US,D,20231103,000000,24.15,24.18,24.1,24.16,25345,0
+FTGS.US,D,20231106,000000,24.11,24.11,24.01,24.1044,336243,0
+FTGS.US,D,20231107,000000,24.2399,24.28,24.06,24.234,131168,0
+FTGS.US,D,20231108,000000,24.22,24.33,24.17,24.33,80181,0
+FTGS.US,D,20231109,000000,24.24,24.33,24.04,24.04,20655,0
+FTGS.US,D,20231110,000000,24.13,24.51,24.13,24.48,18010,0
+FTGS.US,D,20231113,000000,24.5,24.59,24.45,24.58,10065,0
+FTGS.US,D,20231114,000000,25.08,25.1994,25.0695,25.15,5769,0
+FTGS.US,D,20231115,000000,25.1964,25.31,25.09,25.09,276914,0
+FTGS.US,D,20231116,000000,25.09,25.09,24.9,25.04,54572,0
+FTGS.US,D,20231117,000000,25.1099,25.169,25.1099,25.125,14643,0
+FTGS.US,D,20231120,000000,25.16,25.42,25.16,25.34,9048,0
+FTGS.US,D,20231121,000000,25.2611,25.43,25.26,25.36,35585,0
+FTGS.US,D,20231122,000000,25.26,25.41,25.26,25.351,3787,0
+FTGS.US,D,20231124,000000,25.35,25.45,25.35,25.45,1039,0
+FTGS.US,D,20231127,000000,25.38,25.43,25.3763,25.43,6870,0
+FTGS.US,D,20231128,000000,25.375,25.46,25.28,25.3698,13356,0
+FTGS.US,D,20231129,000000,25.5999,25.61,25.41,25.4243,13330,0
+FTGS.US,D,20231130,000000,25.569,25.6241,25.4669,25.6241,3312,0
+FTGS.US,D,20231201,000000,25.62,25.88,25.62,25.88,4851,0
+FTGS.US,D,20231204,000000,25.75,25.77,25.56,25.76,15504,0
+FTGS.US,D,20231205,000000,25.6699,25.6699,25.55,25.64,6948,0
+FTGS.US,D,20231206,000000,25.81,25.85,25.55,25.56,50703,0
+FTGS.US,D,20231207,000000,25.66,25.82,25.62,25.75,7649,0
+FTGS.US,D,20231208,000000,25.68,25.9,25.68,25.8701,14825,0
+FTGS.US,D,20231211,000000,26.0352,26.25,26.0352,26.24,14748,0
+FTGS.US,D,20231212,000000,26.17,26.4,26.17,26.36,25969,0
+FTGS.US,D,20231213,000000,26.38,26.85,26.3421,26.7669,22277,0
+FTGS.US,D,20231214,000000,27.01,27.13,26.97,27.13,56831,0
+FTGS.US,D,20231215,000000,27.15,27.2,27.04,27.17,6933,0
+FTGS.US,D,20231218,000000,27.16,27.22,27.14,27.22,6110,0
+FTGS.US,D,20231219,000000,27.3621,27.4599,27.348,27.43,7416,0
+FTGS.US,D,20231220,000000,27.35,27.41,26.89,26.89,11362,0
+FTGS.US,D,20231221,000000,27.24,27.3,27.05,27.3,13162,0
+FTGS.US,D,20231222,000000,27.235,27.28,27.13,27.16,7391,0
+FTGS.US,D,20231226,000000,27.29,27.41,27.28,27.4,4771,0
+FTGS.US,D,20231227,000000,27.37,27.4,27.3092,27.3332,18171,0
+FTGS.US,D,20231228,000000,27.39,27.4,27.28,27.32,3631,0
+FTGS.US,D,20231229,000000,27.27,27.295,27.15,27.23,7726,0
+FTGS.US,D,20240102,000000,26.99,27.03,26.81,26.9091,12204,0
+FTGS.US,D,20240103,000000,26.69,26.751,26.56,26.59,18287,0
+FTGS.US,D,20240104,000000,26.6795,26.73,26.4976,26.4976,15310,0
+FTGS.US,D,20240105,000000,26.52,26.6006,26.41,26.4636,17615,0
+FTGS.US,D,20240108,000000,26.7,26.89,26.63,26.89,21574,0
+FTGS.US,D,20240109,000000,26.7,26.84,26.7,26.84,144061,0
+FTGS.US,D,20240110,000000,26.92,26.98,26.8192,26.98,12268,0
+FTGS.US,D,20240111,000000,27.03,27.11,26.79,27.11,12355,0
+FTGS.US,D,20240112,000000,27.28,27.28,26.9,27.04,38953,0
+FTGS.US,D,20240116,000000,26.93,27.02,26.86,27.02,34235,0
+FTGS.US,D,20240117,000000,26.75,26.85,26.7062,26.85,296147,0
+FTGS.US,D,20240118,000000,26.88,27.25,26.8201,27.08,75849,0
+FTGS.US,D,20240119,000000,27.08,27.41,27.08,27.41,7696,0
+FTGS.US,D,20240122,000000,27.61,27.67,27.56,27.66,11494,0
+FTGS.US,D,20240123,000000,27.6,27.66,27.5153,27.66,3484,0
+FTGS.US,D,20240124,000000,27.91,28,27.82,27.85,44295,0
+FTGS.US,D,20240125,000000,28.08,28.09,27.78,28,716403,0
+FTGS.US,D,20240126,000000,27.91,27.9604,27.79,27.81,12956,0
+FTGS.US,D,20240129,000000,27.92,28.16,27.83,28.1306,125681,0
+FTGS.US,D,20240130,000000,28.21,28.26,28.06,28.26,93644,0
+FTGS.US,D,20240131,000000,28.05,28.06,27.77,27.77,42519,0
+FTGS.US,D,20240201,000000,27.953,28.05,27.71,28.04,60918,0
+FTGS.US,D,20240202,000000,28,28.359,28,28.26,42268,0
+FTGS.US,D,20240205,000000,28.12,28.33,28.12,28.29,211370,0
+FTGS.US,D,20240206,000000,28.35,28.35,28.1103,28.26,101827,0
+FTGS.US,D,20240207,000000,28.65,28.8099,28.5212,28.7113,47039,0
+FTGS.US,D,20240208,000000,28.81,28.9486,28.79,28.8957,28165,0
+FTGS.US,D,20240209,000000,29.05,29.21,29,29.1697,38677,0
+FTGS.US,D,20240212,000000,29.24,29.41,29.205,29.205,38670,0
+FTGS.US,D,20240213,000000,28.69,28.87,28.51,28.66,37495,0
+FTGS.US,D,20240214,000000,28.99,29.16,28.8799,29.16,111123,0
+FTGS.US,D,20240215,000000,29.32,29.45,29.2799,29.385,81889,0
+FTGS.US,D,20240216,000000,29.3601,29.47,29.13,29.16,45348,0
+FTGS.US,D,20240220,000000,28.95,28.95,28.6721,28.83,47751,0
+FTGS.US,D,20240221,000000,28.59,28.68,28.4001,28.68,29373,0
+FTGS.US,D,20240222,000000,29.2,29.35,29.1,29.3,51287,0
+FTGS.US,D,20240223,000000,29.34,29.34,29.17,29.235,65856,0
+FTGS.US,D,20240226,000000,29.4203,29.5,29.3984,29.44,144895,0
+FTGS.US,D,20240227,000000,29.59,29.59,29.3449,29.47,72269,0
+FTGS.US,D,20240228,000000,29.38,29.44,29.29,29.35,23521,0
+FTGS.US,D,20240229,000000,29.555,29.5725,29.35,29.53,20722,0
+FTGS.US,D,20240301,000000,29.68,29.98,29.61,29.98,130947,0
+FTGS.US,D,20240304,000000,29.94,30.03,29.7739,29.81,42986,0
+FTGS.US,D,20240305,000000,29.66,29.69,29.25,29.44,110849,0
+FTGS.US,D,20240306,000000,29.6412,29.78,29.56,29.68,63660,0
+FTGS.US,D,20240307,000000,29.89,30.17,29.89,30.11,55100,0
+FTGS.US,D,20240308,000000,30.2,30.29,29.755,29.84,45823,0
+FTGS.US,D,20240311,000000,29.78,29.81,29.5026,29.81,28799,0
+FTGS.US,D,20240312,000000,29.97,30.14,29.73,30.1,102179,0
+FTGS.US,D,20240313,000000,30.19,30.19,29.986,30.04,49810,0
+FTGS.US,D,20240314,000000,30.13,30.13,29.66,29.82,39125,0
+FTGS.US,D,20240315,000000,29.65,29.73,29.5771,29.7,86329,0
+FTGS.US,D,20240318,000000,29.98,30.07,29.86,29.99,75479,0
+FTGS.US,D,20240319,000000,29.97,30.14,29.775,30.14,44862,0
+FTGS.US,D,20240320,000000,30.18,30.5,30.09,30.49,49753,0
+FTGS.US,D,20240321,000000,30.76,30.899,30.67,30.76,286038,0
+FTGS.US,D,20240322,000000,30.82,30.82,30.52,30.58,64628,0
+FTGS.US,D,20240325,000000,30.48,30.63,30.475,30.555,74636,0
+FTGS.US,D,20240326,000000,30.85,30.85,30.41,30.48,56179,0
+FTGS.US,D,20240327,000000,30.71,30.71,30.37,30.7,531615,0
+FTGS.US,D,20240328,000000,30.68,30.76,30.615,30.71,151366,0
+FTGS.US,D,20240401,000000,31.29,31.29,30.625,30.71,403678,0
+FTGS.US,D,20240402,000000,30.45,30.45,30.16,30.39,134781,0
+FTGS.US,D,20240403,000000,30.38,30.63,30.38,30.62,131249,0
+FTGS.US,D,20240404,000000,30.94,30.9489,30.2,30.23,401473,0
+FTGS.US,D,20240405,000000,30.34,30.66,30.323,30.59,178339,0
+FTGS.US,D,20240408,000000,30.74,30.74,30.54,30.61,49772,0
+FTGS.US,D,20240409,000000,30.82,30.8287,30.3,30.61,129728,0
+FTGS.US,D,20240410,000000,30.26,30.38,30.09,30.29,102512,0
+FTGS.US,D,20240411,000000,30.39,30.55,30.1101,30.4845,74116,0
+FTGS.US,D,20240412,000000,30.29,30.29,29.77,29.94,160389,0
+FTGS.US,D,20240415,000000,30.24,30.24,29.39,29.5,554753,0
+FTGS.US,D,20240416,000000,29.47,29.58,29.285,29.44,188349,0
+FTGS.US,D,20240417,000000,29.48,29.5,29.08,29.12,166717,0
+FTGS.US,D,20240418,000000,29.32,29.32,28.92,28.99,300623,0
+FTGS.US,D,20240419,000000,28.9,29.03,28.48,28.64,651685,0
+FTGS.US,D,20240422,000000,28.79,29.03,28.56,28.84,137798,0
+FTGS.US,D,20240423,000000,28.81,29.1998,28.81,29.16,368520,0
+FTGS.US,D,20240424,000000,29.23,29.45,29.025,29.23,315492,0
+FTGS.US,D,20240425,000000,28.8,29.23,28.66,29.2,128400,0
+FTGS.US,D,20240426,000000,29.29,29.51,29.29,29.41,57184,0
+FTGS.US,D,20240429,000000,29.6,29.65,29.34,29.53,475069,0
+FTGS.US,D,20240430,000000,29.53,29.53,28.91,28.91,88727,0
+FTGS.US,D,20240501,000000,28.81,29.18,28.595,28.67,291458,0
+FTGS.US,D,20240502,000000,28.84,29.03,28.55,28.94,91238,0
+FTGS.US,D,20240503,000000,29.28,29.36,29.1,29.26,294786,0
+FTGS.US,D,20240506,000000,29.44,29.7,29.41,29.7,889483,0
+FTGS.US,D,20240507,000000,29.71,29.81,29.61,29.68,177652,0
+FTGS.US,D,20240508,000000,29.59,29.73,29.55,29.65,349518,0
+FTGS.US,D,20240509,000000,29.67,29.77,29.57,29.73,133580,0
+FTGS.US,D,20240510,000000,30.01,30.01,29.7599,29.8,282319,0
+FTGS.US,D,20240513,000000,29.97,29.97,29.66,29.73,196202,0
+FTGS.US,D,20240514,000000,29.81,29.94,29.715,29.92,109341,0
+FTGS.US,D,20240515,000000,30.17,30.41,30.086,30.41,185300,0
+FTGS.US,D,20240516,000000,30.36,30.39,30.18,30.18,103318,0
+FTGS.US,D,20240517,000000,30.2,30.29,30.12,30.26,68869,0
+FTGS.US,D,20240520,000000,30.29,30.48,30.28,30.44,72583,0
+FTGS.US,D,20240521,000000,30.36,30.4599,30.29,30.41,101065,0
+FTGS.US,D,20240522,000000,30.45,30.51,30.2109,30.37,139417,0
+FTGS.US,D,20240523,000000,30.56,30.56,30.055,30.12,144168,0
+FTGS.US,D,20240524,000000,30.26,30.4,30.1436,30.33,202775,0
+FTGS.US,D,20240528,000000,30.4,30.4098,30.13,30.32,357062,0
+FTGS.US,D,20240529,000000,30.03,30.04,29.89,29.96,171706,0
+FTGS.US,D,20240530,000000,29.84,29.95,29.7475,29.82,65592,0
+FTGS.US,D,20240531,000000,29.94,30.02,29.43,30.01,155108,0
+FTGS.US,D,20240603,000000,30.14,30.7,29.49,29.79,104060,0
+FTGS.US,D,20240604,000000,29.73,29.73,29.485,29.66,167900,0
+FTGS.US,D,20240605,000000,29.89,30.1484,29.74,30.14,209052,0
+FTGS.US,D,20240606,000000,30.17,30.17,29.951,30.03,236334,0
+FTGS.US,D,20240607,000000,29.9,30.1,29.87,29.89,80210,0
+FTGS.US,D,20240610,000000,29.85,30.18,29.768,30.16,208969,0
+FTGS.US,D,20240611,000000,30.1,30.1199,29.8703,30.1,275252,0
+FTGS.US,D,20240612,000000,30.51,30.56,30.3127,30.41,122763,0
+FTGS.US,D,20240613,000000,30.52,30.53,30.285,30.49,203558,0
+FTGS.US,D,20240614,000000,30.34,30.46,30.25,30.45,169122,0
+FTGS.US,D,20240617,000000,30.39,30.95,30.39,30.89,105253,0
+FTGS.US,D,20240618,000000,30.89,30.99,30.85,30.99,83000,0
+FTGS.US,D,20240620,000000,31.01,31.01,30.585,30.66,136550,0
+FTGS.US,D,20240621,000000,30.65,30.7,30.432,30.64,170099,0
+FTGS.US,D,20240624,000000,30.63,30.73,30.5,30.5,91206,0
+FTGS.US,D,20240625,000000,30.55,30.65,30.4521,30.65,170903,0
+FTGS.US,D,20240626,000000,30.55,30.6099,30.45,30.59,103956,0
+FTGS.US,D,20240627,000000,30.57,30.67,30.536,30.65,861064,0
+FTGS.US,D,20240628,000000,30.59,30.79,30.35,30.51,191042,0
+FTGS.US,D,20240701,000000,30.63,30.63,30.2123,30.42,177930,0
+FTGS.US,D,20240702,000000,30.4,30.6,30.33,30.59,322961,0
+FTGS.US,D,20240703,000000,30.61,30.78,30.6,30.77,136635,0
+FTGS.US,D,20240705,000000,30.84,30.87,30.6501,30.85,126042,0
+FTGS.US,D,20240708,000000,30.77,30.89,30.75,30.84,169701,0
+FTGS.US,D,20240709,000000,30.9,30.942,30.78,30.8,391312,0
+FTGS.US,D,20240710,000000,30.85,31.09,30.7001,31.05,211363,0
+FTGS.US,D,20240711,000000,31.19,31.26,30.88,30.95,347504,0
+FTGS.US,D,20240712,000000,31.07,31.47,31.01,31.29,201575,0
+FTGS.US,D,20240715,000000,31.41,31.66,31.35,31.4041,680727,0
+FTGS.US,D,20240716,000000,31.55,31.8,31.49,31.79,223761,0
+FTGS.US,D,20240717,000000,31.47,31.47,30.96,30.97,254855,0
+FTGS.US,D,20240718,000000,31.16,31.35,30.75,30.91,474424,0
+FTGS.US,D,20240719,000000,30.95,30.95,30.5025,30.54,96369,0
+FTGS.US,D,20240722,000000,30.83,30.87,30.5866,30.87,240129,0
+FTGS.US,D,20240723,000000,30.77,30.875,30.66,30.69,175755,0
+FTGS.US,D,20240724,000000,30.45,30.55,29.99,30.03,186719,0
+FTGS.US,D,20240725,000000,30.13,30.59,30.005,30.09,200977,0
+FTGS.US,D,20240726,000000,30.18,30.4,30.05,30.22,143207,0
+FTGS.US,D,20240729,000000,30.4,30.42,30.1795,30.22,81300,0
+FTGS.US,D,20240730,000000,30.37,30.43,29.985,30.14,181290,0
+FTGS.US,D,20240731,000000,30.82,30.88,30.49,30.71,106120,0
+FTGS.US,D,20240801,000000,30.82,30.92,29.925,30.12,365347,0
+FTGS.US,D,20240802,000000,29.67,29.67,29.15,29.4085,167213,0
+FTGS.US,D,20240805,000000,28.53,29.09,28.31,28.78,172728,0
+FTGS.US,D,20240806,000000,28.89,29.42,28.79,29,136889,0
+FTGS.US,D,20240807,000000,29.49,29.55,28.73,28.77,135410,0
+FTGS.US,D,20240808,000000,28.99,29.53,28.99,29.53,388330,0
+FTGS.US,D,20240809,000000,29.41,29.6787,29.34,29.58,126034,0
+FTGS.US,D,20240812,000000,29.64,29.73,29.43,29.59,433321,0
+FTGS.US,D,20240813,000000,29.66,29.92,29.6,29.89,225319,0
+FTGS.US,D,20240814,000000,29.97,30.08,29.8,30.01,102841,0
+FTGS.US,D,20240815,000000,30.33,30.68,30.33,30.67,250903,0
+FTGS.US,D,20240816,000000,30.51,30.6742,30.4767,30.61,110575,0
+FTGS.US,D,20240819,000000,30.69,30.93,30.63,30.93,116857,0
+FTGS.US,D,20240820,000000,30.95,30.95,30.73,30.79,69173,0
+FTGS.US,D,20240821,000000,30.88,31.0264,30.83,30.98,130633,0
+FTGS.US,D,20240822,000000,31.07,31.07,30.66,30.72,93015,0
+FTGS.US,D,20240823,000000,31.05,31.17,30.91,31.14,264967,0
+FTGS.US,D,20240826,000000,31.25,31.305,31.02,31.07,120243,0
+FTGS.US,D,20240827,000000,30.98,31.12,30.938,31.12,98055,0
+FTGS.US,D,20240828,000000,30.92,30.99,30.665,30.86,99297,0
+FTGS.US,D,20240829,000000,31.03,31.2701,30.94,31.01,108520,0
+FTGS.US,D,20240830,000000,31.17,31.3,30.865,31.26,73786,0
+FTGS.US,D,20240903,000000,31.07,31.07,30.33,30.43,140551,0
+FTGS.US,D,20240904,000000,30.24,30.4726,30.21,30.26,144930,0
+FTGS.US,D,20240905,000000,30.22,30.22,29.8553,30.03,190794,0
+FTGS.US,D,20240906,000000,30.04,30.12,29.5,29.56,79474,0
+FTGS.US,D,20240909,000000,29.79,30.04,29.75,29.91,125287,0
+FTGS.US,D,20240910,000000,29.99,29.99,29.6001,29.89,101007,0
+FTGS.US,D,20240911,000000,29.9,30.21,29.3199,30.16,331197,0
+FTGS.US,D,20240912,000000,30.2,30.38,30.05,30.37,128441,0
+FTGS.US,D,20240913,000000,30.44,30.7,30.44,30.65,71057,0
+FTGS.US,D,20240916,000000,30.68,30.79,30.56,30.79,200040,0
+FTGS.US,D,20240917,000000,30.88,31.06,30.8186,30.92,78335,0
+FTGS.US,D,20240918,000000,30.99,32,30.7,30.73,87933,0
+FTGS.US,D,20240919,000000,31.34,31.54,31.1472,31.34,111282,0
+FTGS.US,D,20240920,000000,31.23,31.23,30.99,31.15,84461,0
+FTGS.US,D,20240923,000000,31.2,31.315,31.2,31.29,71738,0
+FTGS.US,D,20240924,000000,31.33,31.36,31.1832,31.36,146390,0
+FTGS.US,D,20240925,000000,31.24,31.2796,31.02362,31.07,188690,0
+FTGS.US,D,20240926,000000,31.32,31.32,31.04,31.21,126203,0
+FTGS.US,D,20240927,000000,31.28,31.2999,31.11,31.18,1978715,0
+FTGS.US,D,20240930,000000,31.12,31.22,30.88,31.22,253572,0
+FTGS.US,D,20241001,000000,31.19,31.235,30.8921,31.1,361863,0
+FTGS.US,D,20241002,000000,31.06,31.19,30.94,31.15,359431,0
+FTGS.US,D,20241003,000000,31.03,31.22,30.995,31.17,219664,0
+FTGS.US,D,20241004,000000,31.53,31.63,31.31,31.59,369960,0
+FTGS.US,D,20241007,000000,31.45,31.56,31.08,31.18,201251,0
+FTGS.US,D,20241008,000000,31.24,31.39,31.135,31.36,183760,0
+FTGS.US,D,20241009,000000,31.32,31.73,31.305,31.71,354476,0
+FTGS.US,D,20241010,000000,31.66,31.8184,31.55,31.75,253550,0
+FTGS.US,D,20241011,000000,31.73,32.01,31.73,31.93,253992,0
+FTGS.US,D,20241014,000000,32.01,32.17,31.94,32.16,214115,0
+FTGS.US,D,20241015,000000,32.05,32.1,31.59,31.66,173534,0
+FTGS.US,D,20241016,000000,31.7,31.8,31.615,31.78,232565,0
+FTGS.US,D,20241017,000000,32.05,32.06,31.89,31.97,176489,0
+FTGS.US,D,20241018,000000,32.05,32.095,31.9399,32.04,169822,0
+FTGS.US,D,20241021,000000,32,32.0489,31.76,31.88,110901,0
+FTGS.US,D,20241022,000000,31.68,31.7,31.5499,31.65,264764,0
+FTGS.US,D,20241023,000000,31.51,31.61,31.23,31.42,268058,0
+FTGS.US,D,20241024,000000,31.52,31.52,31.34,31.45,90991,0
+FTGS.US,D,20241025,000000,31.66,31.67,31.3008,31.36,274095,0
+FTGS.US,D,20241028,000000,31.43,31.5,31.3508,31.4,217195,0
+FTGS.US,D,20241029,000000,31.23,31.465,31.17,31.44,211392,0
+FTGS.US,D,20241030,000000,31.36,31.47,31.26,31.38,236164,0
+FTGS.US,D,20241031,000000,31.17,31.17,30.79,30.81,98073,0
+FTGS.US,D,20241101,000000,30.92,31.1245,30.875,30.91,154431,0
+FTGS.US,D,20241104,000000,30.93,31.1411,30.93,31.05,173552,0
+FTGS.US,D,20241105,000000,31.03,31.38,31.03,31.38,137042,0
+FTGS.US,D,20241106,000000,32.2,32.4812,32.0175,32.47,199560,0
+FTGS.US,D,20241107,000000,32.55,32.56,32.4201,32.5,186134,0
+FTGS.US,D,20241108,000000,32.56,32.83,32.56,32.75,137687,0
+FTGS.US,D,20241111,000000,32.83,32.8454,32.71,32.84,169424,0
+FTGS.US,D,20241112,000000,32.8,32.885,32.69,32.85,174423,0
+FTGS.US,D,20241113,000000,32.85,32.9583,32.71,32.83,206189,0
+FTGS.US,D,20241114,000000,32.85,32.85,32.63,32.67,166166,0
+FTGS.US,D,20241115,000000,32.52,32.52,32.13,32.22,283178,0
+FTGS.US,D,20241118,000000,32.27,32.39,32.17,32.32,199352,0
+FTGS.US,D,20241119,000000,32.05,32.32,32,32.28,207300,0
+FTGS.US,D,20241120,000000,32.28,32.39,32.1001,32.38,168214,0
+FTGS.US,D,20241121,000000,32.6,32.89,32.41,32.82,162669,0
+FTGS.US,D,20241122,000000,32.9,33.11,32.9,33.08,162119,0
+FTGS.US,D,20241125,000000,33.34,33.38,33.1,33.19,241547,0
+FTGS.US,D,20241126,000000,33.25,33.29,33.0814,33.27,135724,0
+FTGS.US,D,20241127,000000,33.3,33.3,33.07,33.17,233844,0
+FTGS.US,D,20241129,000000,33.28,33.32,33.21,33.25,75697,0
+FTGS.US,D,20241202,000000,33.29,33.29,33.1072,33.22,135869,0
+FTGS.US,D,20241203,000000,33.23,33.25,33.11,33.21,91258,0
+FTGS.US,D,20241204,000000,33.34,33.34,33.19,33.31,182328,0
+FTGS.US,D,20241205,000000,33.35,33.35,33.135,33.16,140885,0
+FTGS.US,D,20241206,000000,33.25,33.25,33.063,33.1,104683,0
+FTGS.US,D,20241209,000000,33.25,33.268,32.87,32.92,109803,0
+FTGS.US,D,20241210,000000,32.92,32.92,32.59,32.67,161096,0
+FTGS.US,D,20241211,000000,32.83,32.96,32.7907,32.93,110752,0
+FTGS.US,D,20241212,000000,32.92,32.92,32.7,32.72,323478,0
+FTGS.US,D,20241213,000000,32.68,32.68,32.4701,32.56,163584,0
+FTGS.US,D,20241216,000000,32.63,32.69,32.53,32.61,153266,0
+FTGS.US,D,20241217,000000,32.43,32.47,32.3,32.36,125947,0
+FTGS.US,D,20241218,000000,32.41,32.41,31.27,31.28,273042,0
+FTGS.US,D,20241219,000000,31.53,31.65,31.26,31.27,451451,0
+FTGS.US,D,20241220,000000,31.14,31.8786,31.12,31.61,219086,0
+FTGS.US,D,20241223,000000,31.53,31.69,31.35,31.69,220283,0
+FTGS.US,D,20241224,000000,31.74,31.96,31.6569,31.96,176460,0
+FTGS.US,D,20241226,000000,31.86,32.0066,31.8,31.99,84199,0
+FTGS.US,D,20241227,000000,31.79,31.8741,31.4801,31.71,144681,0
+FTGS.US,D,20241230,000000,31.42,31.57,31.1468,31.42,1296765,0
+FTGS.US,D,20241231,000000,31.53,31.55,31.3122,31.4,190872,0
+FTGS.US,D,20250102,000000,31.63,31.7,31.15,31.37,722169,0
+FTGS.US,D,20250103,000000,31.56,31.75,31.44,31.71,419091,0
+FTGS.US,D,20250106,000000,31.8,31.97,31.64,31.72,232831,0
+FTGS.US,D,20250107,000000,31.8,31.83,31.4949,31.65,415512,0
+FTGS.US,D,20250108,000000,31.6,31.79,31.47,31.79,351161,0
+FTGS.US,D,20250110,000000,31.56,31.6,31.15,31.27,317702,0
+FTGS.US,D,20250113,000000,31.08,31.36,31.04,31.36,331909,0
+FTGS.US,D,20250114,000000,31.53,31.67,31.3299,31.65,502031,0
+FTGS.US,D,20250115,000000,32.15,32.2,32,32.12,234319,0
+FTGS.US,D,20250116,000000,32.22,32.45,32.17,32.37,236391,0
+FTGS.US,D,20250117,000000,32.6,32.6595,32.5,32.54,423359,0
+FTGS.US,D,20250121,000000,32.75,32.92,32.7071,32.92,362851,0
+FTGS.US,D,20250122,000000,33.15,33.3381,33.15,33.25,306761,0
+FTGS.US,D,20250123,000000,33.22,33.3,33.05,33.3,240468,0
+FTGS.US,D,20250124,000000,33.35,33.35,33.13,33.2,195183,0
+FTGS.US,D,20250127,000000,32.69,32.7991,32.52,32.68,368512,0
+FTGS.US,D,20250128,000000,32.75,32.92,32.53,32.84,226751,0
+FTGS.US,D,20250129,000000,32.85,32.85,32.58,32.71,236571,0
+FTGS.US,D,20250130,000000,32.82,32.95,32.68,32.89,325025,0
+FTGS.US,D,20250131,000000,32.83,32.84,32.42,32.46,243263,0
+FTGS.US,D,20250203,000000,32.01,32.4699,31.85978,32.34,431911,0
+FTGS.US,D,20250204,000000,32.23,32.4397,32.1978,32.31,298670,0
+FTGS.US,D,20250205,000000,32.4,32.65,32.24,32.65,286055,0
+FTGS.US,D,20250206,000000,32.7,32.76,32.5037,32.68,269506,0
+FTGS.US,D,20250207,000000,32.75,32.8,32.4,32.5,213608,0
+FTGS.US,D,20250210,000000,32.63,32.63,32.4001,32.5,179768,0
+FTGS.US,D,20250211,000000,32.35,32.35,32.13,32.26,185302,0
+FTGS.US,D,20250212,000000,31.91,32.121,31.85,32,262815,0
+FTGS.US,D,20250213,000000,32.16,32.33,32.0399,32.33,261624,0
+FTGS.US,D,20250214,000000,32.4,32.4299,32.29,32.38,108787,0
+FTGS.US,D,20250218,000000,32.49,32.54,32.3403,32.54,191858,0
+FTGS.US,D,20250219,000000,32.45,32.45,32.27,32.37,175046,0
+FTGS.US,D,20250220,000000,32.36,32.36,31.87,32.1,142431,0
+FTGS.US,D,20250221,000000,32.17,32.17,31.3101,31.42,376564,0
+FTGS.US,D,20250224,000000,31.49,31.4967,31.19,31.32,164995,0
+FTGS.US,D,20250225,000000,31.29,31.3099,30.85,31.13,151175,0
+FTGS.US,D,20250226,000000,31.47,31.66,31.2652,31.38,149868,0
+FTGS.US,D,20250227,000000,31.51,31.52,30.9,30.96,259395,0
+FTGS.US,D,20250228,000000,30.94,31.33,30.77,31.33,799382,0
+FTGS.US,D,20250303,000000,31.48,31.48,30.565,30.76,148707,0
+FTGS.US,D,20250304,000000,30.53,30.79,29.99,30.36,378392,0
+FTGS.US,D,20250305,000000,30.4,30.74,30.15,30.7,378494,0
+FTGS.US,D,20250306,000000,30.27,30.4721,29.86,30,231931,0
+FTGS.US,D,20250307,000000,29.91,30.1936,29.48,30.15,168541,0
+FTGS.US,D,20250310,000000,29.67,29.85,29.1359,29.33,258796,0
+FTGS.US,D,20250311,000000,29.4,29.5418,29.0216,29.19,246538,0
+FTGS.US,D,20250312,000000,29.61,29.62,29.165,29.42,150018,0
+FTGS.US,D,20250313,000000,29.32,29.32,28.7893,28.87,118932,0
+FTGS.US,D,20250314,000000,29.24,29.6,29.21,29.6,534087,0
+FTGS.US,D,20250317,000000,29.6,30.1465,29.6,30.03,122284,0
+FTGS.US,D,20250318,000000,29.91,29.91,29.5001,29.66,197514,0
+FTGS.US,D,20250319,000000,29.78,30.3099,29.72,30.14,116923,0
+FTGS.US,D,20250320,000000,29.91,30.25,29.86,29.92,137473,0
+FTGS.US,D,20250321,000000,29.63,29.95,29.56,29.92,137339,0
+FTGS.US,D,20250324,000000,30.23,30.6,30.23,30.51,202786,0
+FTGS.US,D,20250325,000000,30.62,30.7381,30.54,30.7,85463,0
+FTGS.US,D,20250326,000000,30.72,30.7622,30.24,30.33,107764,0
+FTGS.US,D,20250327,000000,30.3,30.3696,30.0233,30.16,109596,0
+FTGS.US,D,20250328,000000,30.14,30.14,29.48,29.61,1014225,0
+FTGS.US,D,20250331,000000,29.31,29.81,29.04,29.75,154951,0
+FTGS.US,D,20250401,000000,29.61,29.9514,29.445,29.85,238027,0
+FTGS.US,D,20250402,000000,29.48,30.33,29.48,30.19,124460,0
+FTGS.US,D,20250403,000000,28.92,29.2757,28.63,28.67,368670,0
+FTGS.US,D,20250404,000000,27.79,27.93,26.955,26.97,469522,0
+FTGS.US,D,20250407,000000,26.16,27.655509,25.74,26.93,402437,0
+FTGS.US,D,20250408,000000,27.75,27.946,26.235,26.62,410983,0
+FTGS.US,D,20250409,000000,26.44,29.26,26.41,29.09,257330,0
+FTGS.US,D,20250410,000000,28.65,28.6781,27.39,28.17,228057,0
+FTGS.US,D,20250411,000000,28.05,29.41,27.9276,28.59,334790,0
+FTGS.US,D,20250414,000000,29.17,29.17,28.6099,28.84,217737,0
+FTGS.US,D,20250415,000000,28.87,29.15,28.84,28.9,334798,0
+FTGS.US,D,20250416,000000,28.64,28.833,28.085,28.39,195041,0
+FTGS.US,D,20250417,000000,28.53,28.67,28.2729,28.46,336281,0
+FTGS.US,D,20250421,000000,28.14,28.14,27.34,27.62,139743,0
+FTGS.US,D,20250422,000000,27.97,28.4976,27.94,28.42,132187,0
+FTGS.US,D,20250423,000000,29.3,29.6804,28.83,28.9,204731,0
+FTGS.US,D,20250424,000000,29.07,29.84,29.07,29.84,206579,0
+FTGS.US,D,20250425,000000,29.76,30.0499,29.652,29.93,168934,0
+FTGS.US,D,20250428,000000,30.02,30.18,29.6833,29.99,302373,0
+FTGS.US,D,20250429,000000,29.89,30.31,29.89,30.31,172533,0
+FTGS.US,D,20250430,000000,29.77,30.34,29.48,30.23,163074,0
+FTGS.US,D,20250501,000000,30.58,30.8756,30.5,30.52,209221,0
+FTGS.US,D,20250502,000000,30.86,31.2982,30.86,31.17,111500,0
+FTGS.US,D,20250505,000000,30.94,31.34,30.94,31.19,99876,0
+FTGS.US,D,20250506,000000,30.81,31.16,30.8,30.86,142407,0
+FTGS.US,D,20250507,000000,30.95,31.24,30.86,31.18,118044,0
+FTGS.US,D,20250508,000000,31.52,31.69,31.19,31.43,321251,0
+FTGS.US,D,20250509,000000,31.65,31.71,31.33,31.45,178560,0
+FTGS.US,D,20250512,000000,32.62,32.73,32.37,32.73,246062,0
+FTGS.US,D,20250513,000000,32.79,33.2482,32.75,33.09,126658,0
+FTGS.US,D,20250514,000000,33.13,33.2199,33,33.03,123360,0
+FTGS.US,D,20250515,000000,33.03,33.18,32.86,33.18,108661,0
+FTGS.US,D,20250516,000000,33.2,33.37,33.0501,33.34,108273,0
+FTGS.US,D,20250519,000000,32.99,33.385,32.99,33.35,95179,0
+FTGS.US,D,20250520,000000,33.21,33.3032,33.0255,33.17,143124,0
+FTGS.US,D,20250521,000000,32.81,33.1,32.495,32.55,124973,0
+FTGS.US,D,20250522,000000,32.55,32.74,32.4001,32.54,113289,0
+FTGS.US,D,20250523,000000,32,32.3674,32,32.26,121257,0
+FTGS.US,D,20250527,000000,32.71,32.98,32.5901,32.98,96917,0
+FTGS.US,D,20250528,000000,32.98,32.98,32.615,32.6482,178238,0
+FTGS.US,D,20250529,000000,32.97,32.97,32.4873,32.65,178724,0
+FTGS.US,D,20250530,000000,32.59,32.65,32.25,32.59,78494,0
+FTGS.US,D,20250602,000000,32.51,32.72,32.2325,32.6747,79970,0
+FTGS.US,D,20250603,000000,32.75,33.11,32.68,33.08,106984,0
+FTGS.US,D,20250604,000000,33.15,33.285611,33.11,33.18,95222,0
+FTGS.US,D,20250605,000000,33.27,33.3699,33.025,33.15,164378,0
+FTGS.US,D,20250606,000000,33.47,33.55,33.2767,33.44,225659,0
+FTGS.US,D,20250609,000000,33.53,33.53,33.27,33.29,70396,0
+FTGS.US,D,20250610,000000,33.32,33.32,33.0543,33.2602,84930,0
+FTGS.US,D,20250611,000000,33.33,33.4435,33.17,33.25,74202,0
+FTGS.US,D,20250612,000000,33.13,33.41,33.13,33.35,72689,0
+FTGS.US,D,20250613,000000,32.91,33.15,32.61,32.69,636654,0
+FTGS.US,D,20250616,000000,32.99,33.3419,32.99,33.28,91511,0
+FTGS.US,D,20250617,000000,33.14,33.22,32.82,32.89,176081,0
+FTGS.US,D,20250618,000000,32.9,33.0881,32.76,32.77,78922,0
+FTGS.US,D,20250620,000000,32.98,32.98,32.6212,32.74,396190,0
+FTGS.US,D,20250623,000000,32.67,33.01,32.41,32.97,211560,0
+FTGS.US,D,20250624,000000,33.29,33.63,33.235,33.62,96057,0
+FTGS.US,D,20250625,000000,33.69,33.69,33.4,33.44,150606,0
+FTGS.US,D,20250626,000000,33.52,33.695,33.405,33.64,100400,0
+FTGS.US,D,20250627,000000,33.82,34.12,33.73,33.92,254999,0
+FTGS.US,D,20250630,000000,33.96,34.25,33.96,34.19,93967,0
+FTGS.US,D,20250701,000000,34.04,34.32,33.9746,34.17,183254,0
+FTGS.US,D,20250702,000000,34.09,34.31,34.0399,34.27,133020,0
+FTGS.US,D,20250703,000000,34.41,34.6599,34.41,34.58,100475,0
+FTGS.US,D,20250707,000000,34.55,34.57,34.1437,34.39,136856,0
+FTGS.US,D,20250708,000000,34.45,34.4603,34.26,34.42,218543,0
+FTGS.US,D,20250709,000000,34.54,34.67,34.41,34.67,444254,0
+FTGS.US,D,20250710,000000,34.65,34.65,34.339,34.46,136596,0
+FTGS.US,D,20250711,000000,34.33,34.3741,34.2045,34.23,103787,0
+FTGS.US,D,20250714,000000,34.2,34.4,34.18,34.4,99388,0
+FTGS.US,D,20250715,000000,34.64,34.64,34.16,34.18,100075,0
+FTGS.US,D,20250716,000000,34.24,34.3,33.7641,34.2504,114964,0
+FTGS.US,D,20250717,000000,34.32,34.7,34.32,34.6576,217493,0
+FTGS.US,D,20250718,000000,34.78,34.78,34.4668,34.62,138814,0
+FTGS.US,D,20250721,000000,34.64,34.825,34.59,34.6027,155241,0
+FTGS.US,D,20250722,000000,34.79,34.8,34.59,34.79,87420,0
+FTGS.US,D,20250723,000000,34.93,35.1499,34.7999,35.1438,100624,0
+FTGS.US,D,20250724,000000,35.09,35.2,35.005,35.1622,139136,0
+FTGS.US,D,20250725,000000,35.38,35.55,35.3201,35.5065,239285,0
+FTGS.US,D,20250728,000000,35.51,35.569,35.4,35.4803,225336,0
+FTGS.US,D,20250729,000000,35.63,35.6757,35.2672,35.335,122251,0
+FTGS.US,D,20250730,000000,35.32,35.34,34.97,35.1167,94994,0
+FTGS.US,D,20250731,000000,35.16,35.2702,34.68,34.68,95791,0
+FTGS.US,D,20250801,000000,34.54,34.54,34.04,34.3756,119454,0
+FTGS.US,D,20250804,000000,34.65,35.01,34.63,35.01,115670,0
+FTGS.US,D,20250805,000000,35.06,35.06,34.65,34.7671,93995,0
+FTGS.US,D,20250806,000000,34.96,35.1819,34.8635,35.15,101441,0
+FTGS.US,D,20250807,000000,35.22,35.22,34.4501,34.646,86770,0
+FTGS.US,D,20250808,000000,34.51,34.59,34.395,34.5,76325,0
+FTGS.US,D,20250811,000000,34.54,34.62,34.28,34.3001,109727,0
+FTGS.US,D,20250812,000000,34.46,34.98,34.4545,34.82,122464,0
+FTGS.US,D,20250813,000000,34.93,35.01,34.72,34.975,263082,0
+FTGS.US,D,20250814,000000,34.85,34.92,34.6813,34.88,90374,0
+FTGS.US,D,20250815,000000,34.93,34.9795,34.8101,34.89,102014,0
+FTGS.US,D,20250818,000000,34.84,35.05,34.7934,35,82064,0
+FTGS.US,D,20250819,000000,35.1,35.1606,34.7801,34.8471,120590,0
+FTGS.US,D,20250820,000000,34.93,34.95,34.6001,34.89,147193,0
+FTGS.US,D,20250821,000000,34.71,34.8055,34.56,34.73,98180,0
+FTGS.US,D,20250822,000000,34.87,35.3299,34.866,35.18,135848,0
+FTGS.US,D,20250825,000000,35.14,35.151,34.905,34.9448,59957,0
+FTGS.US,D,20250826,000000,34.87,35.0232,34.8323,34.9748,111350,0
+FTGS.US,D,20250827,000000,34.96,35.2,34.955,35.1541,154941,0
+FTGS.US,D,20250828,000000,35.18,35.365,35.1421,35.3616,65891,0
+FTGS.US,D,20250829,000000,35.28,35.2999,35.0921,35.2,70419,0
+FTGS.US,D,20250902,000000,35.06,35.3,35.03,35.29,74573,0
+FTGS.US,D,20250903,000000,35.29,35.41,35.13,35.41,94194,0
+FTGS.US,D,20250904,000000,35.35,35.6199,35.2971,35.6024,61083,0
+FTGS.US,D,20250905,000000,35.76,35.862,35.35,35.62,87703,0
+FTGS.US,D,20250908,000000,35.68,35.78,35.52,35.78,141368,0
+FTGS.US,D,20250909,000000,35.76,35.78,35.6,35.71,231195,0
+FTGS.US,D,20250910,000000,35.87,35.87,35.53,35.65,213989,0
+FTGS.US,D,20250911,000000,35.76,36.1589,35.73,36.05,72471,0
+FTGS.US,D,20250912,000000,36.08,36.08,35.81,35.8561,148754,0
+FTGS.US,D,20250915,000000,35.93,35.9999,35.801,35.83,103890,0
+FTGS.US,D,20250916,000000,35.87,35.87,35.6,35.7612,97935,0
+FTGS.US,D,20250917,000000,35.82,36.06,35.57,35.8355,124147,0
+FTGS.US,D,20250918,000000,36.01,36.4295,35.981,36.0323,445538,0
+FTGS.US,D,20250919,000000,36.16,36.16,35.8976,36.03,105580,0
+FTGS.US,D,20250922,000000,35.99,36.2,35.88,36.1462,95345,0
+FTGS.US,D,20250923,000000,36.16,36.38,35.97,36.075,257554,0
+FTGS.US,D,20250924,000000,36.16,36.19,35.88,35.945,99269,0
+FTGS.US,D,20250925,000000,35.66,35.75,35.55,35.7018,113311,0
+FTGS.US,D,20250926,000000,35.77,36.0099,35.77,35.97,56935,0
+FTGS.US,D,20250929,000000,36.2,36.2299,35.91,36.09,989439,0
+FTGS.US,D,20250930,000000,36.03,36.0699,35.67,35.91,125490,0
+FTGS.US,D,20251001,000000,35.74,36.12,35.74,36.1028,188064,0
+FTGS.US,D,20251002,000000,36.18,36.28,35.96,36.24,97644,0
+FTGS.US,D,20251003,000000,36.32,36.5,36.21,36.255,117985,0
+FTGS.US,D,20251006,000000,36.44,36.569,36.3184,36.46,82116,0
+FTGS.US,D,20251007,000000,36.49,36.49,36.0301,36.2,181455,0
+FTGS.US,D,20251008,000000,36.35,36.5499,36.26,36.5,137899,0
+FTGS.US,D,20251009,000000,36.52,36.5391,36.16,36.2747,90165,0
+FTGS.US,D,20251010,000000,36.41,36.46,35.37,35.4,105337,0
+FTGS.US,D,20251013,000000,35.79,35.97,35.75,35.895,62046,0
+FTGS.US,D,20251014,000000,35.51,36.21,35.51,35.9917,135302,0
+FTGS.US,D,20251015,000000,36.29,36.4409,35.85,36.0644,108236,0
+FTGS.US,D,20251016,000000,36.19,36.19,35.56,35.7596,84241,0
+FTGS.US,D,20251017,000000,35.7,35.939,35.5536,35.8427,91467,0
+FTGS.US,D,20251020,000000,36.04,36.23,35.9808,36.1703,90195,0
+FTGS.US,D,20251021,000000,35.98,36.3003,35.9661,36.2193,394475,0
+FTGS.US,D,20251022,000000,36.2,36.2299,35.91,36.0156,121050,0
+FTGS.US,D,20251023,000000,36.12,36.47,36.12,36.3922,116869,0
+FTGS.US,D,20251024,000000,36.63,36.6499,36.35,36.3753,123376,0
+FTGS.US,D,20251027,000000,36.6,36.61,36.4801,36.5806,107521,0
+FTGS.US,D,20251028,000000,36.43,36.45,36.3,36.345,90119,0
+FTGS.US,D,20251029,000000,36.27,36.2847,35.83,36.0097,75598,0
+FTGS.US,D,20251030,000000,35.75,36.06,35.67,35.7025,120867,0
+FTGS.US,D,20251031,000000,35.63,35.706,35.415,35.625,92859,0
+FTGS.US,D,20251103,000000,35.7,35.74,35.26,35.715,189103,0
+FTGS.US,D,20251104,000000,35.42,35.4999,35.24,35.3,97243,0
+FTGS.US,D,20251105,000000,35.13,35.3399,35.07,35.2271,93819,0
+FTGS.US,D,20251106,000000,35.16,35.16,34.67,34.866,707439,0
+FTGS.US,D,20251107,000000,34.85,34.99,34.43,34.93,169672,0
+FTGS.US,D,20251110,000000,35.32,35.3494,34.95,35.3019,88211,0
+FTGS.US,D,20251111,000000,35.3,35.4792,35.1707,35.3855,117382,0
+FTGS.US,D,20251112,000000,35.54,35.5499,35.38,35.3916,58966,0
+FTGS.US,D,20251113,000000,35.26,35.3799,34.83,34.8755,95857,0
+FTGS.US,D,20251114,000000,34.61,35.0795,34.5755,34.7406,140042,0
+FTGS.US,D,20251117,000000,34.64,34.775,34.06,34.2088,84611,0
+FTGS.US,D,20251118,000000,34.12,34.31,33.92,34.1245,93274,0
+FTGS.US,D,20251119,000000,34.19,34.3,34.01,34.1531,94618,0
+FTGS.US,D,20251120,000000,34.67,34.85,33.63,33.69,157596,0
+FTGS.US,D,20251121,000000,33.78,34.26,33.6101,34.08,161165,0
+FTGS.US,D,20251124,000000,34.19,34.3502,34.05,34.2921,135194,0
+FTGS.US,D,20251125,000000,34.35,34.765,34.2,34.7351,72610,0
+FTGS.US,D,20251126,000000,34.83,35.03,34.76,34.9364,106406,0
+FTGS.US,D,20251128,000000,35.03,35.224,34.9763,35.1428,31010,0
+FTGS.US,D,20251201,000000,34.94,35.235,34.89,35.0262,125438,0
+FTGS.US,D,20251202,000000,35.21,35.29,35.0696,35.1647,220731,0
+FTGS.US,D,20251203,000000,35.15,35.436128,35.135,35.3967,64318,0
+FTGS.US,D,20251204,000000,35.44,35.6,35.385,35.51,181173,0
+FTGS.US,D,20251205,000000,35.52,35.86,35.52,35.6822,71928,0
+FTGS.US,D,20251208,000000,35.75,35.75,35.37,35.4112,87581,0
+FTGS.US,D,20251209,000000,35.4,35.6297,35.36,35.495,87634,0
+FTGS.US,D,20251210,000000,35.51,35.8699,35.44,35.73,83228,0
+FTGS.US,D,20251211,000000,35.74,36.0499,35.7209,35.9726,72837,0
+FTGS.US,D,20251212,000000,35.97,35.97,35.4409,35.57,72635,0
+FTGS.US,D,20251215,000000,35.74,35.74,35.2801,35.4,149940,0
+FTGS.US,D,20251216,000000,35.36,35.3699,35.0801,35.28,68302,0
+FTGS.US,D,20251217,000000,35.36,35.5401,35.045,35.085,229710,0
+FTGS.US,D,20251218,000000,35.35,35.465,35.106,35.2016,84307,0
+FTGS.US,D,20251219,000000,35.33,35.64,35.2801,35.53,76508,0
+FTGS.US,D,20251222,000000,35.75,35.8699,35.7102,35.8091,78431,0
+FTGS.US,D,20251223,000000,35.72,35.82,35.61,35.78,70230,0
+FTGS.US,D,20251224,000000,35.82,35.95,35.7793,35.92,43091,0
+FTGS.US,D,20251226,000000,35.98,35.99,35.83,35.9372,38410,0
+FTGS.US,D,20251229,000000,35.76,35.84,35.64,35.7456,94365,0
+FTGS.US,D,20251230,000000,35.71,35.8139,35.65,35.6934,72444,0
+FTGS.US,D,20251231,000000,35.62,35.6538,35.297,35.3508,75796,0
+FTGS.US,D,20260102,000000,35.48,35.48,35.1192,35.3109,110872,0
+FTGS.US,D,20260105,000000,35.5,36.1,35.5,35.87,450819,0
+FTGS.US,D,20260106,000000,35.92,36.36,35.9,36.3,371501,0
+FTGS.US,D,20260107,000000,36.38,36.4399,36.12,36.1687,378737,0
+FTGS.US,D,20260108,000000,36.03,36.2,36.02,36.08,208449,0
+FTGS.US,D,20260109,000000,36.19,36.4,36.09,36.3248,181658,0
+FTGS.US,D,20260112,000000,36.2,36.48,36.1717,36.47,109632,0
+FTGS.US,D,20260113,000000,36.5,36.5,36.24,36.3819,149751,0
+FTGS.US,D,20260114,000000,36.33,36.33,35.89,36.2,119648,0
+FTGS.US,D,20260115,000000,36.36,36.5,36.231,36.29,162284,0
+FTGS.US,D,20260116,000000,36.4,36.4,36.085,36.207,194141,0
+FTGS.US,D,20260120,000000,35.76,36.03,35.65,35.76,262664,0
+FTGS.US,D,20260121,000000,35.9,36.36,35.8508,36.21,910143,0
+FTGS.US,D,20260122,000000,36.41,36.55,36.3,36.46,200499,0
+FTGS.US,D,20260123,000000,36.51,36.65,36.4,36.485,117919,0
+FTGS.US,D,20260126,000000,36.59,36.71,36.5201,36.56,132161,0
+FTGS.US,D,20260127,000000,36.63,36.63,36.323,36.48,113111,0
+FTGS.US,D,20260128,000000,36.57,36.57,36.3407,36.37,99522,0
+FTGS.US,D,20260129,000000,36.61,36.61,35.955,36.3887,198184,0
+FTGS.US,D,20260130,000000,36.1,36.24,35.725,35.8386,118608,0
+FTGS.US,D,20260202,000000,35.91,36.2,35.835,36.06,82848,0
+FTGS.US,D,20260203,000000,36.07,36.07,35.26,35.59,133585,0
+FTGS.US,D,20260204,000000,35.4,35.4746,35.02,35.28,249775,0
+FTGS.US,D,20260205,000000,35,35.26,34.685,34.74,188693,0
+FTGS.US,D,20260206,000000,35.12,35.63,35.12,35.6192,191288,0
+FTGS.US,D,20260209,000000,35.69,36,35.626,35.8925,133304,0
+FTGS.US,D,20260210,000000,35.86,36.01,35.59,35.6308,127843,0
+FTGS.US,D,20260211,000000,35.85,35.85,35.25,35.6153,154090,0
+FTGS.US,D,20260212,000000,35.63,35.6532,34.81,34.88,253155,0
+FTGS.US,D,20260213,000000,34.92,35.475,34.92,35.2425,137895,0
+FTGS.US,D,20260217,000000,35.18,35.36,34.9,35.2054,134089,0
+FTGS.US,D,20260218,000000,35.41,35.8399,35.41,35.71,173629,0
diff --git a/daily/us/nasdaq etfs/fv.us.txt b/daily/us/nasdaq etfs/fv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a50af33749a5618b3f9fabdf8f5781219c313be
--- /dev/null
+++ b/daily/us/nasdaq etfs/fv.us.txt	
@@ -0,0 +1,3006 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FV.US,D,20140310,000000,19.1298,19.1298,18.9591,19.0911,230451.2545183,0
+FV.US,D,20140311,000000,19.7392,19.7392,18.9016,18.9492,318472.20247852,0
+FV.US,D,20140312,000000,18.9204,19.0137,18.7756,18.9661,168166.77762133,0
+FV.US,D,20140313,000000,19.1199,19.1199,18.6098,18.6793,433052.90642207,0
+FV.US,D,20140314,000000,18.6893,18.7657,18.6098,18.6595,710304.43210681,0
+FV.US,D,20140317,000000,18.6981,18.8916,18.6981,18.7557,233631.53261836,0
+FV.US,D,20140318,000000,18.9115,19.0525,18.844,19.0505,266193.10620752,0
+FV.US,D,20140319,000000,19.2082,19.2082,18.8192,18.9115,331530.89192679,0
+FV.US,D,20140320,000000,18.9393,18.9949,18.8152,18.9016,243511.95935193,0
+FV.US,D,20140321,000000,19.0425,19.0812,18.581,18.591,1122374.1538401,0
+FV.US,D,20140324,000000,18.7557,18.7557,18.0313,18.2546,460198.13185284,0
+FV.US,D,20140325,000000,18.4361,18.4937,18.071,18.2248,683248.89132461,0
+FV.US,D,20140326,000000,18.3389,18.3588,17.9816,17.9916,356185.10105105,0
+FV.US,D,20140327,000000,18.0809,18.1007,17.7425,17.9916,216523.93397933,0
+FV.US,D,20140328,000000,18.0809,18.1573,17.8179,17.9062,252347.40877568,0
+FV.US,D,20140331,000000,18.1107,18.196,17.9966,18.1772,566973.24829225,0
+FV.US,D,20140401,000000,18.321,18.4937,18.196,18.4551,231768.30885188,0
+FV.US,D,20140402,000000,18.6595,18.6595,18.4064,18.5036,614332.78889643,0
+FV.US,D,20140403,000000,18.591,18.591,18.1107,18.2348,220313.86615118,0
+FV.US,D,20140404,000000,18.3578,18.4361,17.6939,17.7802,257941.11084585,0
+FV.US,D,20140407,000000,17.7723,17.8279,17.4071,17.5887,159597.35906527,0
+FV.US,D,20140408,000000,17.5589,17.6939,17.4428,17.6552,201082.05134138,0
+FV.US,D,20140409,000000,17.7723,18.0412,17.7138,18.0412,561065.14610572,0
+FV.US,D,20140410,000000,18.0909,18.0909,17.3108,17.416,202752.80580587,0
+FV.US,D,20140411,000000,17.291,17.4805,17.0568,17.0945,201952.69781744,0
+FV.US,D,20140414,000000,17.3396,17.3684,16.9625,17.1848,129669.89414328,0
+FV.US,D,20140415,000000,17.3208,17.3496,16.7492,17.2811,860636.0569737,0
+FV.US,D,20140416,000000,17.5193,17.5589,17.3396,17.5589,392252.4374761,0
+FV.US,D,20140417,000000,17.5788,17.6652,17.4339,17.549,248678.39972551,0
+FV.US,D,20140421,000000,17.5589,17.6652,17.4627,17.6652,226349.94530815,0
+FV.US,D,20140422,000000,17.8377,17.9816,17.7227,17.9261,737615.92682987,0
+FV.US,D,20140423,000000,17.9718,17.9718,17.7326,17.7524,223605.99813879,0
+FV.US,D,20140424,000000,17.9816,17.9816,17.4905,17.7891,254547.20189749,0
+FV.US,D,20140425,000000,17.7802,17.7802,17.3564,17.3882,225813.85280205,0
+FV.US,D,20140428,000000,17.5589,17.5589,17.031,17.3307,182779.32918313,0
+FV.US,D,20140429,000000,17.5003,17.5589,17.3307,17.5391,289692.49951977,0
+FV.US,D,20140430,000000,17.4716,17.6354,17.3584,17.6354,251190.57757832,0
+FV.US,D,20140501,000000,17.5391,17.8864,17.5391,17.7366,147402.2622443,0
+FV.US,D,20140502,000000,17.8279,17.8675,17.6066,17.6939,234088.01740269,0
+FV.US,D,20140505,000000,17.674,17.8279,17.5103,17.8279,314525.0702485,0
+FV.US,D,20140506,000000,18.2932,18.2932,17.549,17.5788,509278.81155554,0
+FV.US,D,20140507,000000,17.6254,17.7138,17.2622,17.5003,195478.27234441,0
+FV.US,D,20140508,000000,17.549,17.7227,17.3307,17.4071,164613.65322943,0
+FV.US,D,20140509,000000,17.5003,17.5986,17.3208,17.5589,331464.38420986,0
+FV.US,D,20140512,000000,17.7038,17.9648,17.684,17.9648,333299.39258129,0
+FV.US,D,20140513,000000,18.0909,18.0909,17.9142,17.9162,200021.95864136,0
+FV.US,D,20140514,000000,17.9548,17.9638,17.7802,17.8279,176277.69600771,0
+FV.US,D,20140515,000000,17.9062,17.9062,17.4428,17.6552,188555.42362849,0
+FV.US,D,20140516,000000,17.6452,17.7723,17.5291,17.674,268475.53012914,0
+FV.US,D,20140519,000000,17.6452,17.9261,17.6452,17.9261,251844.57012805,0
+FV.US,D,20140520,000000,17.8477,17.9648,17.6452,17.7425,191224.80153947,0
+FV.US,D,20140521,000000,17.8477,17.8577,17.7227,17.8577,238706.27295801,0
+FV.US,D,20140522,000000,17.7891,18.0511,17.7891,17.9916,147615.8930926,0
+FV.US,D,20140523,000000,18.1007,18.1007,17.9529,18.0909,117009.24330386,0
+FV.US,D,20140527,000000,18.2248,18.2932,18.1563,18.2932,295138.07076588,0
+FV.US,D,20140528,000000,18.331,18.3588,18.1573,18.2348,651015.82554934,0
+FV.US,D,20140529,000000,18.3588,18.3786,18.2546,18.3786,247300.88383109,0
+FV.US,D,20140530,000000,18.4263,18.4263,18.2248,18.3389,621966.06095218,0
+FV.US,D,20140602,000000,18.4551,18.4551,18.202,18.331,279543.01884048,0
+FV.US,D,20140603,000000,18.3122,18.3875,18.206,18.3489,297531.34088238,0
+FV.US,D,20140604,000000,18.3786,18.4639,18.2328,18.4461,306838.39048067,0
+FV.US,D,20140605,000000,18.4937,18.6396,18.3875,18.6009,445798.20344666,0
+FV.US,D,20140606,000000,18.6793,18.6793,18.5712,18.6694,680162.32864384,0
+FV.US,D,20140609,000000,18.7259,18.7756,18.6218,18.6396,213480.70208384,0
+FV.US,D,20140610,000000,18.7259,18.7259,18.581,18.6981,795420.20206877,0
+FV.US,D,20140611,000000,18.7071,18.7161,18.5712,18.6297,1371369.9767601,0
+FV.US,D,20140612,000000,18.7756,18.7756,18.5036,18.591,179676.64341947,0
+FV.US,D,20140613,000000,18.7359,18.7359,18.4937,18.6495,190789.47830144,0
+FV.US,D,20140616,000000,18.7161,18.7359,18.579,18.7071,148877.52432874,0
+FV.US,D,20140617,000000,18.7954,18.8152,18.6793,18.7855,547294.01793225,0
+FV.US,D,20140618,000000,18.8053,18.9661,18.6981,18.9661,401173.5407777,0
+FV.US,D,20140619,000000,19.0237,19.0237,18.8152,18.8828,211093.47812343,0
+FV.US,D,20140620,000000,19.0723,19.0723,18.8748,18.9751,153796.07230289,0
+FV.US,D,20140623,000000,18.9204,19.0227,18.9204,18.9591,158185.5816197,0
+FV.US,D,20140624,000000,19.1011,19.1477,18.8828,18.9294,189948.05491312,0
+FV.US,D,20140625,000000,18.8916,19.0425,18.8838,19.0425,135016.71150669,0
+FV.US,D,20140626,000000,19.0911,19.0911,18.841,19.0039,227574.29191511,0
+FV.US,D,20140627,000000,19.0326,19.0723,18.9413,19.0723,129408.901739,0
+FV.US,D,20140630,000000,19.1298,19.1298,19.0326,19.1011,224533.07540497,0
+FV.US,D,20140701,000000,19.1696,19.371,19.1496,19.3452,204722.84499649,0
+FV.US,D,20140702,000000,19.3998,19.4296,19.2926,19.3422,174823.59546957,0
+FV.US,D,20140703,000000,19.4652,19.4652,19.3521,19.4474,142703.39127453,0
+FV.US,D,20140707,000000,19.5139,19.5139,19.1993,19.2082,376019.51608386,0
+FV.US,D,20140708,000000,19.2827,19.2827,18.8152,18.9016,210144.23161828,0
+FV.US,D,20140709,000000,19.0237,19.0525,18.8648,18.9949,242629.2205637,0
+FV.US,D,20140710,000000,18.845,19.0425,18.6893,18.9204,391015.99855697,0
+FV.US,D,20140711,000000,18.9016,19.0623,18.9016,19.0237,218233.98845836,0
+FV.US,D,20140714,000000,19.2082,19.2082,19.1011,19.1438,97141.574412591,0
+FV.US,D,20140715,000000,19.2271,19.2271,18.8728,18.9492,408393.65883441,0
+FV.US,D,20140716,000000,19.0911,19.0911,18.845,18.8728,263739.37453019,0
+FV.US,D,20140717,000000,18.8351,18.9016,18.5513,18.6009,186917.92302247,0
+FV.US,D,20140718,000000,18.6893,18.9204,18.6893,18.9115,156063.3808343,0
+FV.US,D,20140721,000000,18.9492,18.9492,18.7676,18.855,150275.19407677,0
+FV.US,D,20140722,000000,18.9751,19.0465,18.8916,19.0137,124289.8229214,0
+FV.US,D,20140723,000000,19.1199,19.1646,19.0723,19.1596,556846.94454461,0
+FV.US,D,20140724,000000,19.2301,19.2301,19.1199,19.1666,151431.01758146,0
+FV.US,D,20140725,000000,19.1596,19.1596,18.9661,19.0039,334855.27008018,0
+FV.US,D,20140728,000000,19.0525,19.1298,18.8728,18.9661,206765.43806013,0
+FV.US,D,20140729,000000,19.0812,19.111,18.9849,19.0137,275484.03272291,0
+FV.US,D,20140730,000000,19.1993,19.1993,19.0127,19.0812,175009.0109228,0
+FV.US,D,20140731,000000,19.0425,19.0425,18.6396,18.6694,325673.1743743,0
+FV.US,D,20140801,000000,18.7657,18.8152,18.5126,18.6893,369154.10585074,0
+FV.US,D,20140804,000000,18.7359,18.8828,18.6595,18.855,118581.24388564,0
+FV.US,D,20140805,000000,18.8053,18.9115,18.6495,18.7617,191604.70168007,0
+FV.US,D,20140806,000000,18.5612,18.8718,18.5136,18.7657,251552.33925066,0
+FV.US,D,20140807,000000,18.9204,18.9204,18.591,18.6595,198296.78877212,0
+FV.US,D,20140808,000000,18.7458,18.8351,18.6198,18.8252,215818.54910289,0
+FV.US,D,20140811,000000,18.845,19.0237,18.845,18.9591,286084.95972313,0
+FV.US,D,20140812,000000,18.9661,18.9661,18.844,18.9204,167736.4928467,0
+FV.US,D,20140813,000000,19.0812,19.1199,18.9016,19.11,235640.87182354,0
+FV.US,D,20140814,000000,19.0911,19.2727,19.0911,19.2608,179522.46643934,0
+FV.US,D,20140815,000000,19.371,19.3908,19.106,19.2827,428716.80481733,0
+FV.US,D,20140818,000000,19.4851,19.495,19.371,19.4564,431459.744294,0
+FV.US,D,20140819,000000,19.5238,19.6121,19.4752,19.5536,470536.05106341,0
+FV.US,D,20140820,000000,19.6309,19.6309,19.493,19.6121,706619.29997374,0
+FV.US,D,20140821,000000,19.6607,19.6707,19.5139,19.5635,225378.52956402,0
+FV.US,D,20140822,000000,19.6121,19.6509,19.495,19.6121,186438.26130649,0
+FV.US,D,20140825,000000,19.7868,19.8929,19.7868,19.8513,442303.52523024,0
+FV.US,D,20140826,000000,19.9763,19.9763,19.8533,19.9396,619253.35225593,0
+FV.US,D,20140827,000000,19.8831,19.9485,19.8831,19.9207,145437.26151707,0
+FV.US,D,20140828,000000,19.8831,19.9029,19.8146,19.8731,301837.21170671,0
+FV.US,D,20140829,000000,19.9674,20.024,19.8443,19.9952,172437.37920184,0
+FV.US,D,20140902,000000,20.152,20.152,19.9853,20.0726,509921.71948578,0
+FV.US,D,20140903,000000,20.2571,20.2571,19.9912,20.015,349678.42941223,0
+FV.US,D,20140904,000000,20.1024,20.1997,19.8929,19.9297,291537.584818,0
+FV.US,D,20140905,000000,20.0051,20.0051,19.7798,19.9952,372783.81488636,0
+FV.US,D,20140908,000000,20.024,20.1024,19.9723,20.1024,149368.27066421,0
+FV.US,D,20140909,000000,20.0438,20.0766,19.887,19.9119,318817.84106798,0
+FV.US,D,20140910,000000,19.9952,20.0825,19.889,20.0825,233914.69426163,0
+FV.US,D,20140911,000000,19.9763,20.0825,19.9585,20.0825,288308.93746927,0
+FV.US,D,20140912,000000,20.1024,20.1133,19.8979,19.9585,264945.5826689,0
+FV.US,D,20140915,000000,20.0626,20.0626,19.6607,19.767,174953.58782536,0
+FV.US,D,20140916,000000,19.7868,19.9863,19.6607,19.9763,416655.73112289,0
+FV.US,D,20140917,000000,20.0339,20.0626,19.8831,19.9674,274729.27090512,0
+FV.US,D,20140918,000000,20.1024,20.1024,19.9585,20.0626,323682.98133006,0
+FV.US,D,20140919,000000,20.2185,20.2185,19.9377,20.015,390959.56776686,0
+FV.US,D,20140922,000000,20.024,20.024,19.7014,19.7868,264691.64411337,0
+FV.US,D,20140923,000000,19.7987,19.7987,19.6737,19.6836,310515.46107228,0
+FV.US,D,20140924,000000,19.7798,19.9892,19.6935,19.9892,1168255.4092818,0
+FV.US,D,20140925,000000,19.9704,19.9704,19.6251,19.6439,745062.77573973,0
+FV.US,D,20140926,000000,19.7422,19.7987,19.6339,19.7798,338739.92536401,0
+FV.US,D,20140929,000000,19.6439,19.8275,19.5665,19.7798,465998.41092254,0
+FV.US,D,20140930,000000,19.8662,19.8662,19.6251,19.6339,501955.90884541,0
+FV.US,D,20141001,000000,19.6339,19.6637,19.3105,19.3839,641810.5529118,0
+FV.US,D,20141002,000000,19.2857,19.498,19.1428,19.4504,902774.74179953,0
+FV.US,D,20141003,000000,19.4594,19.7987,19.4594,19.76,623823.23856258,0
+FV.US,D,20141006,000000,19.8563,19.8662,19.5565,19.6061,403053.89531976,0
+FV.US,D,20141007,000000,19.5665,19.5665,19.3055,19.3155,448335.57361648,0
+FV.US,D,20141008,000000,19.374,19.7024,19.1954,19.6935,439131.30867162,0
+FV.US,D,20141009,000000,19.6935,19.6935,19.2787,19.3055,913629.60735526,0
+FV.US,D,20141010,000000,19.3452,19.5168,19.0842,19.0941,559044.72228106,0
+FV.US,D,20141013,000000,19.0267,19.1328,18.6922,18.7101,761933.56659881,0
+FV.US,D,20141014,000000,18.7885,18.9601,18.5592,18.719,817955.23348567,0
+FV.US,D,20141015,000000,18.584,18.7686,18.2198,18.7011,1374422.2778897,0
+FV.US,D,20141016,000000,18.4491,18.8381,18.2764,18.7011,894974.19275879,0
+FV.US,D,20141017,000000,18.9601,19.0267,18.8182,18.9324,628550.32492741,0
+FV.US,D,20141020,000000,18.978,19.1924,18.9274,19.1924,627363.26294963,0
+FV.US,D,20141021,000000,19.3641,19.6241,19.3055,19.5863,1098728.6450892,0
+FV.US,D,20141022,000000,19.7124,19.7223,19.4782,19.498,1388538.03696,0
+FV.US,D,20141023,000000,19.76,19.8959,19.6439,19.7888,2754319.3501132,0
+FV.US,D,20141024,000000,19.8473,19.9426,19.75,19.9426,741484.45903082,0
+FV.US,D,20141027,000000,19.9327,19.9982,19.7987,19.9982,838419.45644388,0
+FV.US,D,20141028,000000,20.1549,20.2025,20.018,20.2025,1088581.1797953,0
+FV.US,D,20141029,000000,20.2601,20.2601,19.9932,20.1152,1106576.5556859,0
+FV.US,D,20141030,000000,20.0954,20.3564,20.0368,20.3088,1036215.4219537,0
+FV.US,D,20141031,000000,20.7791,20.8189,20.4527,20.5103,1429780.8829927,0
+FV.US,D,20141103,000000,20.676,20.676,20.5093,20.5579,1093049.2891412,0
+FV.US,D,20141104,000000,20.539,20.5678,20.3812,20.4705,750141.5468501,0
+FV.US,D,20141105,000000,20.5093,20.5976,20.28,20.3336,1107076.3712556,0
+FV.US,D,20141106,000000,20.415,20.5579,20.3514,20.5579,788958.87660059,0
+FV.US,D,20141107,000000,20.5191,20.5191,20.3038,20.3951,705643.8534589,0
+FV.US,D,20141110,000000,20.4893,20.5579,20.3852,20.5479,1724463.476667,0
+FV.US,D,20141111,000000,20.6362,20.6561,20.5093,20.6065,1026720.9415169,0
+FV.US,D,20141112,000000,20.5876,20.6858,20.4893,20.6552,631317.44902842,0
+FV.US,D,20141113,000000,20.7038,20.7891,20.5777,20.6462,859275.67185484,0
+FV.US,D,20141114,000000,20.6858,20.6858,20.4705,20.539,557935.25263968,0
+FV.US,D,20141117,000000,20.5678,20.6561,20.5291,20.5976,785808.82928094,0
+FV.US,D,20141118,000000,20.666,20.799,20.6362,20.7791,1060352.6847328,0
+FV.US,D,20141119,000000,20.7325,20.8079,20.674,20.7405,930462.10589249,0
+FV.US,D,20141120,000000,20.7226,20.799,20.6094,20.7405,993869.15243568,0
+FV.US,D,20141121,000000,21.0223,21.0223,20.7593,20.7891,940151.07101673,0
+FV.US,D,20141124,000000,20.8486,20.9836,20.8367,20.9836,1134558.1660416,0
+FV.US,D,20141125,000000,21.0521,21.0521,20.9042,21.0024,755913.61052474,0
+FV.US,D,20141126,000000,21.0799,21.1364,20.9746,21.1364,472800.33651678,0
+FV.US,D,20141128,000000,21.194,21.3517,21.185,21.2306,389719.098077,0
+FV.US,D,20141201,000000,21.1364,21.2238,20.9648,20.9746,619191.88300241,0
+FV.US,D,20141202,000000,21.0997,21.1652,21.0421,21.1463,791937.61616452,0
+FV.US,D,20141203,000000,21.322,21.322,21.0322,21.194,875709.12409054,0
+FV.US,D,20141204,000000,21.2634,21.2634,21.0819,21.1553,875478.36246667,0
+FV.US,D,20141205,000000,21.4956,21.4956,21.1553,21.2436,882968.54216178,0
+FV.US,D,20141208,000000,21.3319,21.4579,21.1751,21.2535,776549.14123864,0
+FV.US,D,20141209,000000,21.1364,21.3022,20.936,21.3022,788096.29166597,0
+FV.US,D,20141210,000000,21.3716,21.3716,20.936,20.9548,756103.05674869,0
+FV.US,D,20141211,000000,21.0709,21.2832,21.0372,21.0897,939024.47059979,0
+FV.US,D,20141212,000000,20.9648,21.0997,20.8258,20.8287,787235.72211671,0
+FV.US,D,20141215,000000,21.0024,21.0024,20.4705,20.5777,763445.10561975,0
+FV.US,D,20141216,000000,20.5291,20.7891,20.3356,20.3464,1109260.0412945,0
+FV.US,D,20141217,000000,20.6462,20.8585,20.3951,20.8287,893241.96904079,0
+FV.US,D,20141218,000000,21.194,21.3319,21.0223,21.3319,1775241.1108438,0
+FV.US,D,20141219,000000,21.2922,21.5244,21.2922,21.4579,1136007.2281164,0
+FV.US,D,20141222,000000,21.4867,21.5046,21.3319,21.4679,905538.8428225,0
+FV.US,D,20141223,000000,21.6187,21.6187,21.1255,21.2029,1614455.6821081,0
+FV.US,D,20141224,000000,21.2029,21.4003,21.2029,21.3012,288962.93001899,0
+FV.US,D,20141226,000000,21.4758,21.5314,21.3905,21.5036,447214.01166294,0
+FV.US,D,20141229,000000,21.5403,21.5403,21.447,21.5234,610293.95663246,0
+FV.US,D,20141230,000000,21.569,21.569,21.3408,21.3805,677212.81216765,0
+FV.US,D,20141231,000000,21.4569,21.5403,21.2128,21.2426,945851.58851105,0
+FV.US,D,20150102,000000,21.3805,21.4291,21.0511,21.193,925217.06548982,0
+FV.US,D,20150105,000000,21.1354,21.1354,20.92,21.0014,1189068.2939076,0
+FV.US,D,20150106,000000,21.193,21.193,20.6065,20.7781,1112279.0885656,0
+FV.US,D,20150107,000000,21.0213,21.2029,20.935,21.2029,1818939.7039393,0
+FV.US,D,20150108,000000,21.447,21.5234,21.3567,21.5234,2323405.7752521,0
+FV.US,D,20150109,000000,21.6088,21.6088,21.2822,21.3805,1773297.2716628,0
+FV.US,D,20150112,000000,21.5314,21.5314,21.2574,21.3309,1515500.2608703,0
+FV.US,D,20150113,000000,21.5442,21.6861,21.1463,21.3507,1345675.8287894,0
+FV.US,D,20150114,000000,21.1543,21.321,21.1165,21.3012,1340635.3500009,0
+FV.US,D,20150115,000000,21.3408,21.4203,20.9736,21.0014,1422676.6495943,0
+FV.US,D,20150116,000000,21.0511,21.3309,20.9638,21.3309,2237686.3973744,0
+FV.US,D,20150120,000000,21.4857,21.4857,21.1453,21.4203,1267569.5691139,0
+FV.US,D,20150121,000000,21.4103,21.6088,21.3309,21.4758,1590059.4423101,0
+FV.US,D,20150122,000000,21.5988,21.7844,21.2902,21.7844,2369856.3770584,0
+FV.US,D,20150123,000000,21.7844,21.8618,21.7051,21.7943,1573932.3286493,0
+FV.US,D,20150126,000000,21.8132,22.0047,21.7447,22.0047,1515612.1147579,0
+FV.US,D,20150127,000000,21.9571,21.9948,21.6773,21.8519,1755290.8111527,0
+FV.US,D,20150128,000000,22.0047,22.0147,21.4897,21.5314,1835630.1178085,0
+FV.US,D,20150129,000000,21.5988,21.7149,21.3309,21.7051,1272710.8171705,0
+FV.US,D,20150130,000000,21.6187,21.832,21.4569,21.4758,1964253.0192566,0
+FV.US,D,20150202,000000,21.5492,21.579,21.1255,21.5234,1018501.192321,0
+FV.US,D,20150203,000000,21.579,21.6574,21.3408,21.6574,944303.7725536,0
+FV.US,D,20150204,000000,21.4946,21.6574,21.3805,21.5592,1516943.276789,0
+FV.US,D,20150205,000000,21.7249,21.832,21.6227,21.8231,1156500.6741623,0
+FV.US,D,20150206,000000,21.8806,21.9392,21.6336,21.7149,1275438.6412569,0
+FV.US,D,20150209,000000,21.6485,21.7051,21.5135,21.5592,929875.62875236,0
+FV.US,D,20150210,000000,21.7149,21.8618,21.6286,21.833,2149944.5802868,0
+FV.US,D,20150211,000000,21.842,21.9501,21.7348,21.8718,1785183.0068309,0
+FV.US,D,20150212,000000,21.9571,22.1099,21.9005,22.1099,2031530.6133861,0
+FV.US,D,20150213,000000,22.2072,22.2737,22.0484,22.2737,1622505.1312409,0
+FV.US,D,20150217,000000,22.2737,22.361,22.225,22.3223,1750540.5478563,0
+FV.US,D,20150218,000000,22.3223,22.4572,22.2737,22.4572,1925981.8589391,0
+FV.US,D,20150219,000000,22.4474,22.5723,22.4324,22.5426,1724166.2073262,0
+FV.US,D,20150220,000000,22.5525,22.758,22.4761,22.758,1550018.7736453,0
+FV.US,D,20150223,000000,22.8244,22.9029,22.744,22.8046,1360592.7035407,0
+FV.US,D,20150224,000000,22.8334,22.8334,22.6199,22.7282,1446671.8277054,0
+FV.US,D,20150225,000000,22.7668,22.9782,22.6597,22.9029,1622540.4004847,0
+FV.US,D,20150226,000000,22.9107,22.9584,22.8046,22.9485,1171974.8029661,0
+FV.US,D,20150227,000000,22.9296,22.9981,22.8264,22.8631,1394741.3931019,0
+FV.US,D,20150302,000000,22.8929,23.0566,22.8829,23.0566,2227962.1630064,0
+FV.US,D,20150303,000000,23.0754,23.0754,22.7946,22.9584,1543796.2713424,0
+FV.US,D,20150304,000000,22.9485,23.0368,22.7946,23.007,961478.88660223,0
+FV.US,D,20150305,000000,23.1311,23.2759,23.0944,23.2174,1509472.2432549,0
+FV.US,D,20150306,000000,23.1707,23.1707,22.8631,22.9207,1598662.1147246,0
+FV.US,D,20150309,000000,22.9584,23.007,22.8145,22.9584,1082506.8083164,0
+FV.US,D,20150310,000000,22.8046,22.8731,22.6399,22.758,1311908.0470615,0
+FV.US,D,20150311,000000,22.8334,22.8433,22.6785,22.7946,1753911.279873,0
+FV.US,D,20150312,000000,22.9296,23.0944,22.8829,23.0468,2370536.5696178,0
+FV.US,D,20150313,000000,23.0944,23.1887,22.8829,23.0368,1550541.7661465,0
+FV.US,D,20150316,000000,23.1608,23.3822,23.141,23.3822,1489665.0359244,0
+FV.US,D,20150317,000000,23.2958,23.4208,23.2174,23.392,1930942.7300057,0
+FV.US,D,20150318,000000,23.2958,23.6252,23.1887,23.5369,1649786.3951836,0
+FV.US,D,20150319,000000,23.5271,23.7096,23.5171,23.6997,1887484.975461,0
+FV.US,D,20150320,000000,23.9726,23.9726,23.6997,23.7791,1855337.5635636,0
+FV.US,D,20150323,000000,23.7592,23.7592,23.5766,23.6342,1905843.1207166,0
+FV.US,D,20150324,000000,23.662,23.7295,23.5081,23.5171,1273743.7021681,0
+FV.US,D,20150325,000000,23.5667,23.5965,22.9296,22.9485,1877737.5641612,0
+FV.US,D,20150326,000000,22.6696,23.0268,22.6101,22.8631,1857308.6104468,0
+FV.US,D,20150327,000000,22.9029,23.1985,22.9029,23.1707,1614218.8743281,0
+FV.US,D,20150330,000000,23.3335,23.4308,23.267,23.4208,2913576.1090525,0
+FV.US,D,20150331,000000,23.3424,23.392,23.1311,23.1509,2552048.2214087,0
+FV.US,D,20150401,000000,23.1887,23.1887,22.748,22.9882,2777200.0201196,0
+FV.US,D,20150402,000000,23.0468,23.1042,22.9207,23.0368,2157131.444485,0
+FV.US,D,20150406,000000,23.007,23.2085,22.9029,23.1132,1597000.4294943,0
+FV.US,D,20150407,000000,23.1509,23.3335,23.0656,23.0854,2537395.3621396,0
+FV.US,D,20150408,000000,23.2373,23.3722,23.141,23.3424,2008826.2895988,0
+FV.US,D,20150409,000000,23.3236,23.4407,23.1707,23.3822,1715027.4424055,0
+FV.US,D,20150410,000000,23.4119,23.5369,23.3622,23.5171,1583935.6938899,0
+FV.US,D,20150413,000000,23.5568,23.6808,23.4993,23.5081,1533945.0676965,0
+FV.US,D,20150414,000000,23.5271,23.5568,23.2759,23.4605,1495782.7381885,0
+FV.US,D,20150415,000000,23.5568,23.6064,23.4407,23.4893,1538895.8618365,0
+FV.US,D,20150416,000000,23.4793,23.5965,23.4506,23.5667,1694017.0500144,0
+FV.US,D,20150417,000000,23.4893,23.4893,23.1042,23.2471,1815099.3871334,0
+FV.US,D,20150420,000000,23.2958,23.392,23.267,23.3822,1418630.7634815,0
+FV.US,D,20150421,000000,23.5568,23.5568,23.4198,23.4893,1987917.6741685,0
+FV.US,D,20150422,000000,23.6154,23.6154,23.3414,23.5081,1560116.8619979,0
+FV.US,D,20150423,000000,23.5081,23.6709,23.4407,23.6154,1406075.9203736,0
+FV.US,D,20150424,000000,23.6898,23.7195,23.6252,23.6342,1405555.9509503,0
+FV.US,D,20150427,000000,23.7295,23.7295,23.1887,23.2174,2047199.2268772,0
+FV.US,D,20150428,000000,23.2085,23.2471,22.8046,23.0368,2032159.4136188,0
+FV.US,D,20150429,000000,22.9296,23.0754,22.7282,22.9207,1161531.076024,0
+FV.US,D,20150430,000000,22.8829,22.9107,22.3798,22.5148,2240924.1139573,0
+FV.US,D,20150501,000000,22.5625,22.8731,22.5625,22.8731,1279861.4044322,0
+FV.US,D,20150504,000000,22.8046,23.1311,22.8046,22.9683,1499410.4318388,0
+FV.US,D,20150505,000000,22.9395,22.9981,22.6101,22.6696,1632783.5965834,0
+FV.US,D,20150506,000000,22.7083,22.7668,22.5148,22.6696,1235526.9572552,0
+FV.US,D,20150507,000000,22.6885,22.8731,22.5723,22.8244,1576671.2373552,0
+FV.US,D,20150508,000000,22.9584,23.1887,22.9584,23.1132,1025778.7488604,0
+FV.US,D,20150511,000000,23.0754,23.2373,23.0656,23.1221,1184449.0306595,0
+FV.US,D,20150512,000000,23.0468,23.1132,22.8433,23.0566,1682250.2225827,0
+FV.US,D,20150513,000000,23.141,23.1985,22.9882,23.0468,1378592.1102021,0
+FV.US,D,20150514,000000,23.1887,23.2759,22.9683,23.2759,1480017.3862001,0
+FV.US,D,20150515,000000,23.3136,23.3335,23.2174,23.3236,1120282.1838352,0
+FV.US,D,20150518,000000,23.3057,23.5469,23.2759,23.5271,1379860.795287,0
+FV.US,D,20150519,000000,23.5171,23.5766,23.4605,23.4993,1279239.6580483,0
+FV.US,D,20150520,000000,23.5171,23.7096,23.402,23.6252,1299774.419494,0
+FV.US,D,20150521,000000,23.6154,23.6997,23.5965,23.6709,1101069.5151863,0
+FV.US,D,20150522,000000,23.6252,23.7295,23.5965,23.6898,1049732.6115717,0
+FV.US,D,20150526,000000,23.5667,23.6352,23.4308,23.4993,1549110.84254,0
+FV.US,D,20150527,000000,23.5568,23.7394,23.4793,23.7394,1139028.2907729,0
+FV.US,D,20150528,000000,23.7195,23.7493,23.5667,23.6709,1156836.2358249,0
+FV.US,D,20150529,000000,23.6997,23.7096,23.5271,23.5866,1448804.1054176,0
+FV.US,D,20150601,000000,23.8089,23.8089,23.402,23.5866,2241962.0374183,0
+FV.US,D,20150602,000000,23.5469,23.651,23.402,23.5469,938535.73964968,0
+FV.US,D,20150603,000000,23.6252,23.6709,23.5171,23.652,2322645.9749709,0
+FV.US,D,20150604,000000,23.5568,23.6252,23.3335,23.4308,1488730.9048094,0
+FV.US,D,20150605,000000,23.4119,23.4993,23.2174,23.4705,1176879.2432427,0
+FV.US,D,20150608,000000,23.4506,23.4993,23.2759,23.3136,1103661.3007609,0
+FV.US,D,20150609,000000,23.3236,23.3574,23.0288,23.2174,1476925.7850559,0
+FV.US,D,20150610,000000,23.2759,23.5081,23.2174,23.4893,1345464.2133264,0
+FV.US,D,20150611,000000,23.5866,23.6154,23.4993,23.5866,1706879.23939,0
+FV.US,D,20150612,000000,23.4893,23.5369,23.3524,23.392,1403480.1040283,0
+FV.US,D,20150615,000000,23.2085,23.3236,23.0854,23.2859,1080949.9231249,0
+FV.US,D,20150616,000000,23.2759,23.4893,23.2759,23.4605,1043096.9552697,0
+FV.US,D,20150617,000000,23.5171,23.5965,23.4119,23.5568,1496716.8693034,0
+FV.US,D,20150618,000000,23.6154,23.9914,23.6064,23.914,1742399.3986895,0
+FV.US,D,20150619,000000,23.9626,24.0014,23.8753,23.9726,1285979.1066963,0
+FV.US,D,20150622,000000,24.2892,24.2892,24.0967,24.2008,1578954.6689696,0
+FV.US,D,20150623,000000,24.3685,24.3685,24.1254,24.2494,1406721.8513818,0
+FV.US,D,20150624,000000,24.3179,24.3477,23.9716,24.0093,1512767.3983205,0
+FV.US,D,20150625,000000,24.2484,24.2484,23.922,24.0282,1303143.1361254,0
+FV.US,D,20150626,000000,24.1254,24.2098,23.8177,23.9319,1112905.8734129,0
+FV.US,D,20150629,000000,23.913,23.9716,23.3226,23.3514,2150343.6265883,0
+FV.US,D,20150630,000000,23.67,23.6888,23.4208,23.5856,1975939.2312739,0
+FV.US,D,20150701,000000,23.9031,23.913,23.5459,23.67,3496510.2017132,0
+FV.US,D,20150702,000000,23.7384,23.7781,23.4883,23.5856,1574349.513419,0
+FV.US,D,20150706,000000,23.4595,23.7185,23.3414,23.5657,1323048.0896459,0
+FV.US,D,20150707,000000,23.67,23.67,23.1975,23.67,2849812.3393003,0
+FV.US,D,20150708,000000,23.5657,23.5657,23.1499,23.1877,1827719.7302656,0
+FV.US,D,20150709,000000,23.3226,23.5359,23.3047,23.3612,2989249.798597,0
+FV.US,D,20150710,000000,23.661,23.6987,23.5161,23.6798,1842130.7432912,0
+FV.US,D,20150713,000000,23.8654,24.308,23.8455,24.308,1716895.7046355,0
+FV.US,D,20150714,000000,24.2197,24.2782,23.9816,24.2584,2338445.5885105,0
+FV.US,D,20150715,000000,24.3765,24.3953,24.1433,24.2098,1945093.7583198,0
+FV.US,D,20150716,000000,24.3864,24.5005,24.2981,24.5005,2714520.5276918,0
+FV.US,D,20150717,000000,24.5492,24.6375,24.4519,24.6077,2096954.0529832,0
+FV.US,D,20150720,000000,24.6573,24.6851,24.5104,24.6077,1947354.0130025,0
+FV.US,D,20150721,000000,24.6474,24.6663,24.3279,24.4618,1968297.8976766,0
+FV.US,D,20150722,000000,24.3953,24.5293,24.3179,24.4906,1870329.0075732,0
+FV.US,D,20150723,000000,24.5194,24.5888,24.308,24.3765,1770597.6629715,0
+FV.US,D,20150724,000000,24.3576,24.4141,23.9616,24.0004,1788322.9772238,0
+FV.US,D,20150727,000000,23.9518,23.9616,23.651,23.7781,2317875.5578209,0
+FV.US,D,20150728,000000,23.7285,24.1433,23.7086,24.1333,3231839.7191461,0
+FV.US,D,20150729,000000,24.1711,24.2098,23.9518,24.1333,2939279.3262572,0
+FV.US,D,20150730,000000,24.0182,24.2098,23.8455,24.1998,1322323.5586085,0
+FV.US,D,20150731,000000,24.1155,24.4321,24.1155,24.3179,1651477.3035017,0
+FV.US,D,20150803,000000,24.3576,24.4231,24.0758,24.2296,1768468.4083373,0
+FV.US,D,20150804,000000,24.2782,24.4053,24.2098,24.2882,1517432.0077392,0
+FV.US,D,20150805,000000,24.4519,24.5988,24.3953,24.4519,2087311.4417223,0
+FV.US,D,20150806,000000,24.5194,24.569,23.7979,23.913,2639484.7076141,0
+FV.US,D,20150807,000000,23.9616,24.0093,23.4983,23.7583,1524169.4410018,0
+FV.US,D,20150810,000000,23.9616,24.0659,23.8555,23.9518,2437616.6559819,0
+FV.US,D,20150811,000000,23.8357,23.922,23.6332,23.7781,1753146.4411284,0
+FV.US,D,20150812,000000,23.661,23.8267,23.2363,23.7781,2021272.3018973,0
+FV.US,D,20150813,000000,23.8177,23.9616,23.7086,23.788,2017850.1775539,0
+FV.US,D,20150814,000000,23.7384,23.8177,23.5856,23.788,1248510.0697524,0
+FV.US,D,20150817,000000,23.651,24.0758,23.6332,24.0758,1460204.1327135,0
+FV.US,D,20150818,000000,24.1055,24.1055,23.8932,23.9319,1520337.1857374,0
+FV.US,D,20150819,000000,23.8833,23.9031,23.5657,23.7384,1994422.330422,0
+FV.US,D,20150820,000000,23.5558,23.6332,22.9673,22.9872,2384952.6211069,0
+FV.US,D,20150821,000000,22.8711,22.9574,22.3689,22.3779,5897012.5285748,0
+FV.US,D,20150824,000000,19.5318,22.1764,11.2862,21.3785,11696484.436435,0
+FV.US,D,20150825,000000,22.233,22.3878,21.4451,21.4738,4732270.9436703,0
+FV.US,D,20150826,000000,21.8212,22.2617,21.3983,22.223,4826713.9170841,0
+FV.US,D,20150827,000000,22.5128,22.8125,22.3203,22.7648,6578546.326957,0
+FV.US,D,20150828,000000,22.6964,22.8711,22.6478,22.8711,2731522.3185993,0
+FV.US,D,20150831,000000,22.6865,22.9097,22.4642,22.5218,2207157.3399222,0
+FV.US,D,20150901,000000,22.0127,22.2806,21.7626,21.8886,4536746.3174626,0
+FV.US,D,20150902,000000,22.1476,22.3779,21.965,22.3779,2510601.8214544,0
+FV.US,D,20150903,000000,22.3967,22.6379,22.1952,22.2717,2214621.3196076,0
+FV.US,D,20150904,000000,22.0415,22.2518,21.9561,22.1178,2856863.1649867,0
+FV.US,D,20150908,000000,22.4552,22.7063,22.3303,22.6766,1822953.3438862,0
+FV.US,D,20150909,000000,22.9385,22.9475,22.3779,22.4166,2810833.7787209,0
+FV.US,D,20150910,000000,22.3501,22.7312,22.3401,22.5793,2020787.6017179,0
+FV.US,D,20150911,000000,22.5406,22.8026,22.4552,22.8026,1974932.5462859,0
+FV.US,D,20150914,000000,22.8026,22.8125,22.6181,22.746,1494416.3069136,0
+FV.US,D,20150915,000000,22.8125,23.0646,22.6865,23.0258,2226852.693365,0
+FV.US,D,20150916,000000,23.0745,23.1697,22.9009,23.1499,2237012.2509711,0
+FV.US,D,20150917,000000,23.1877,23.6144,23.1122,23.3325,2972557.3693423,0
+FV.US,D,20150918,000000,22.9097,23.2462,22.9097,23.006,2052062.3517539,0
+FV.US,D,20150921,000000,23.0844,23.2164,22.5793,22.756,1615193.3131503,0
+FV.US,D,20150922,000000,22.5317,22.5406,22.1674,22.3779,1910555.0916913,0
+FV.US,D,20150923,000000,22.4274,22.5237,22.2439,22.361,1787204.4383482,0
+FV.US,D,20150924,000000,22.1694,22.2439,21.842,22.1396,1826087.2681229,0
+FV.US,D,20150925,000000,22.4086,22.4086,21.5036,21.6861,2293069.1871018,0
+FV.US,D,20150928,000000,21.4946,21.589,20.5966,20.798,4939577.5126999,0
+FV.US,D,20150929,000000,20.7881,21.1255,20.4695,20.6452,5337156.6136859,0
+FV.US,D,20150930,000000,20.8675,21.193,20.8079,21.1543,5860538.0843067,0
+FV.US,D,20151001,000000,21.0887,21.2128,20.8575,21.2128,4601999.4569967,0
+FV.US,D,20151002,000000,21.184,21.6773,20.8477,21.6673,2175725.389828,0
+FV.US,D,20151005,000000,21.8718,21.9948,21.7149,21.9005,6347206.2874944,0
+FV.US,D,20151006,000000,21.8906,21.9005,21.193,21.4103,1879465.7571085,0
+FV.US,D,20151007,000000,21.5592,21.6961,21.3012,21.6286,2175000.8587905,0
+FV.US,D,20151008,000000,21.5592,21.7646,21.321,21.6861,2226312.5700882,0
+FV.US,D,20151009,000000,21.7249,21.8806,21.589,21.8519,1590770.8733426,0
+FV.US,D,20151012,000000,21.8906,21.9392,21.7447,21.8906,2376861.8565741,0
+FV.US,D,20151013,000000,21.8043,22.0533,21.5592,21.579,2082533.9707235,0
+FV.US,D,20151014,000000,21.5592,21.7547,21.3805,21.4203,1476951.9850656,0
+FV.US,D,20151015,000000,21.4857,21.8618,21.4103,21.8618,1867752.3373889,0
+FV.US,D,20151016,000000,21.9104,21.967,21.7745,21.967,1895221.0321701,0
+FV.US,D,20151019,000000,21.9303,22.1596,21.8231,22.0335,1357743.9563326,0
+FV.US,D,20151020,000000,22.0235,22.0335,21.7051,21.7943,1134462.435237,0
+FV.US,D,20151021,000000,21.8519,21.9204,21.3805,21.6286,3235962.1899025,0
+FV.US,D,20151022,000000,21.7547,21.7646,21.4569,21.6673,2611926.3281843,0
+FV.US,D,20151023,000000,21.8618,22.0533,21.7745,22.0235,2420466.7342503,0
+FV.US,D,20151026,000000,22.0235,22.1596,21.9104,22.1,1521006.2936774,0
+FV.US,D,20151027,000000,22.0801,22.3123,22.0435,22.3123,2031638.4365029,0
+FV.US,D,20151028,000000,22.3322,22.4572,22.0047,22.4572,2984896.5662166,0
+FV.US,D,20151029,000000,22.3223,22.4662,22.2439,22.3322,1183384.9071888,0
+FV.US,D,20151030,000000,22.361,22.4186,22.2637,22.2737,1671209.9415738,0
+FV.US,D,20151102,000000,22.3709,22.758,22.3223,22.758,2380312.1963125,0
+FV.US,D,20151103,000000,22.738,22.8244,22.5237,22.748,2870664.5239406,0
+FV.US,D,20151104,000000,22.8046,22.8532,22.5903,22.7668,1648576.1562742,0
+FV.US,D,20151105,000000,22.7768,22.8244,22.5237,22.748,1130417.5568169,0
+FV.US,D,20151106,000000,22.7182,22.7182,22.4086,22.6885,1871171.4386542,0
+FV.US,D,20151109,000000,22.6199,22.6399,22.3709,22.5903,1470618.6365678,0
+FV.US,D,20151110,000000,22.495,22.748,22.4761,22.748,2070819.5433111,0
+FV.US,D,20151111,000000,22.8145,22.8145,22.5049,22.5237,1729569.4554797,0
+FV.US,D,20151112,000000,22.4086,22.4274,22.1,22.1099,1964260.0731054,0
+FV.US,D,20151113,000000,22.0901,22.1198,21.8806,21.9005,1382618.8501539,0
+FV.US,D,20151116,000000,21.8806,22.1396,21.7943,22.1396,1898952.5181665,0
+FV.US,D,20151117,000000,22.0901,22.4086,22.0901,22.2538,1288394.5460517,0
+FV.US,D,20151118,000000,22.225,22.6497,22.225,22.6497,1245064.7684774,0
+FV.US,D,20151119,000000,22.6696,22.6696,22.4186,22.4662,1655455.6742048,0
+FV.US,D,20151120,000000,22.5525,22.6399,22.5148,22.5903,2318466.0657317,0
+FV.US,D,20151123,000000,22.6199,22.8532,22.5723,22.748,2063565.1637033,0
+FV.US,D,20151124,000000,22.6299,22.7768,22.5148,22.748,1370286.7071283,0
+FV.US,D,20151125,000000,22.7867,22.9405,22.7768,22.9117,1480374.109409,0
+FV.US,D,20151127,000000,22.8829,22.9892,22.8731,22.9792,260705.21186882,0
+FV.US,D,20151130,000000,23.0666,23.0666,22.6984,22.758,1196342.827369,0
+FV.US,D,20151201,000000,22.8046,22.9594,22.738,22.9594,1318626.3341633,0
+FV.US,D,20151202,000000,22.9991,23.0854,22.7648,22.8244,2787795.9086564,0
+FV.US,D,20151203,000000,22.8046,22.9117,22.2796,22.4086,1812767.5862705,0
+FV.US,D,20151204,000000,22.3898,22.8334,22.3898,22.8334,1167837.2168193,0
+FV.US,D,20151207,000000,22.8244,22.8244,22.4474,22.5337,1623111.7622346,0
+FV.US,D,20151208,000000,22.3987,22.6984,22.3123,22.6696,1192258.6489344,0
+FV.US,D,20151209,000000,22.6199,22.7282,22.235,22.361,1641977.7846014,0
+FV.US,D,20151210,000000,22.361,22.5723,22.3223,22.4662,1156227.5894458,0
+FV.US,D,20151211,000000,22.1874,22.3123,21.967,22.0147,2065017.2488561,0
+FV.US,D,20151214,000000,21.967,22.1694,21.7149,22.0533,2650689.24253,0
+FV.US,D,20151215,000000,22.1496,22.4274,22.1496,22.361,1960422.7793776,0
+FV.US,D,20151216,000000,22.5625,22.8046,22.4274,22.7867,2736009.5741062,0
+FV.US,D,20151217,000000,22.8929,22.9029,22.495,22.5237,1243509.8986712,0
+FV.US,D,20151218,000000,22.4761,22.5049,22.235,22.2637,1463785.4725005,0
+FV.US,D,20151221,000000,22.4374,22.4572,22.2439,22.4572,1090196.5111623,0
+FV.US,D,20151222,000000,22.495,22.6199,22.361,22.5903,1207846.6470111,0
+FV.US,D,20151223,000000,22.7302,22.7966,22.6319,22.7887,2313345.9792215,0
+FV.US,D,20151224,000000,22.7887,22.8751,22.75,22.8066,380842.33325335,0
+FV.US,D,20151228,000000,22.74,22.8066,22.6121,22.7788,3475270.0553908,0
+FV.US,D,20151229,000000,22.9812,23.0784,22.8751,23.0496,1255112.472196,0
+FV.US,D,20151230,000000,23.0398,23.0496,22.8552,22.8849,1471852.052409,0
+FV.US,D,20151231,000000,22.8264,22.8731,22.6716,22.6805,1394479.3930049,0
+FV.US,D,20160104,000000,22.3818,22.488,21.9769,22.1893,3441033.6965665,0
+FV.US,D,20160105,000000,22.2657,22.3342,22.102,22.2369,2462619.5267737,0
+FV.US,D,20160106,000000,21.9313,22.1119,21.7755,21.968,2260449.1673371,0
+FV.US,D,20160107,000000,21.6395,21.7755,21.2922,21.3319,4090443.2599829,0
+FV.US,D,20160108,000000,21.5244,21.58,21.0531,21.0897,3660622.0239876,0
+FV.US,D,20160111,000000,21.0709,21.2238,20.5131,20.8277,3087506.8888069,0
+FV.US,D,20160112,000000,20.9925,21.2774,20.6352,21.0511,3027295.2357541,0
+FV.US,D,20160113,000000,21.1463,21.1652,20.1997,20.2869,4145034.0032633,0
+FV.US,D,20160114,000000,20.3167,20.7484,19.8751,20.5866,5654400.4387866,0
+FV.US,D,20160115,000000,19.8821,20.2135,19.7461,20.1421,4905485.2539289,0
+FV.US,D,20160119,000000,20.2581,20.413,19.7382,19.9575,6531712.801932,0
+FV.US,D,20160120,000000,19.5327,20.2383,19.1874,20.014,10181125.25254,0
+FV.US,D,20160121,000000,20.014,20.2095,19.7461,19.8533,2167240.6174571,0
+FV.US,D,20160122,000000,20.1807,20.3732,20.1222,20.3167,1589994.9499785,0
+FV.US,D,20160125,000000,20.1619,20.3544,20.014,20.014,1282739.3747281,0
+FV.US,D,20160126,000000,20.0825,20.2483,19.8533,20.1321,1270964.4857549,0
+FV.US,D,20160127,000000,20.1421,20.2681,19.6697,19.7758,2417018.4098971,0
+FV.US,D,20160128,000000,19.9019,19.9704,19.3988,19.5725,1565136.1792401,0
+FV.US,D,20160129,000000,19.6111,19.9387,19.5575,19.9297,5179907.1785664,0
+FV.US,D,20160201,000000,19.766,20.1857,19.766,20.1222,3131996.5206567,0
+FV.US,D,20160202,000000,20.0538,20.0538,19.5218,19.6111,2236506.3892454,0
+FV.US,D,20160203,000000,19.7461,19.7461,19.0812,19.5725,4379612.7670015,0
+FV.US,D,20160204,000000,19.5427,19.766,19.2807,19.5139,1469849.7670525,0
+FV.US,D,20160205,000000,19.3303,19.3908,18.7627,18.9463,2252643.579833,0
+FV.US,D,20160208,000000,18.462,18.6327,18.202,18.4045,5106352.6667294,0
+FV.US,D,20160209,000000,18.0968,18.592,18.0372,18.4233,8156707.9417868,0
+FV.US,D,20160210,000000,18.588,18.7954,18.5384,18.5682,2683239.7314997,0
+FV.US,D,20160211,000000,18.1454,18.4908,18.1454,18.3757,4025142.7588929,0
+FV.US,D,20160212,000000,18.4332,18.6366,18.3558,18.6168,3880594.28232,0
+FV.US,D,20160216,000000,18.7131,19.1676,18.5682,19.0019,2177189.5672929,0
+FV.US,D,20160217,000000,19.0505,19.3898,19.0505,19.3501,1872045.1082084,0
+FV.US,D,20160218,000000,19.4464,19.4464,19.235,19.2807,2383749.4360462,0
+FV.US,D,20160219,000000,19.1973,19.3105,19.0892,19.2707,3535939.2009207,0
+FV.US,D,20160222,000000,19.37,19.5625,19.37,19.5526,2314402.0411507,0
+FV.US,D,20160223,000000,19.4087,19.5823,19.4087,19.4842,1332079.0314497,0
+FV.US,D,20160224,000000,19.2906,19.6597,19.2152,19.63,1504383.3952177,0
+FV.US,D,20160225,000000,19.6697,19.8721,19.6211,19.8632,997403.13066664,0
+FV.US,D,20160226,000000,19.9853,19.9853,19.7888,19.8334,1584865.7942341,0
+FV.US,D,20160229,000000,19.8136,19.9803,19.7758,19.7858,1253154.5253175,0
+FV.US,D,20160301,000000,19.8721,20.1222,19.8433,20.0924,1369508.768379,0
+FV.US,D,20160302,000000,20.0538,20.2363,20.0041,20.2283,1496535.484621,0
+FV.US,D,20160303,000000,20.1807,20.3544,20.1222,20.3356,1247668.6463642,0
+FV.US,D,20160304,000000,20.2969,20.5181,20.2681,20.403,1518543.4927659,0
+FV.US,D,20160307,000000,20.2681,20.5181,20.2681,20.3932,1357585.7485817,0
+FV.US,D,20160308,000000,20.278,20.3544,20.1867,20.1907,955184.83811903,0
+FV.US,D,20160309,000000,20.2283,20.3266,20.1669,20.2869,1080674.823023,0
+FV.US,D,20160310,000000,20.3644,20.4427,20.0726,20.2581,1406499.1512994,0
+FV.US,D,20160311,000000,20.3832,20.5866,20.3832,20.5767,906120.28149922,0
+FV.US,D,20160314,000000,20.4328,20.6055,20.4328,20.5569,1021072.8240419,0
+FV.US,D,20160315,000000,20.4229,20.4983,20.3644,20.3832,1167435.1474398,0
+FV.US,D,20160316,000000,20.3068,20.5717,20.2969,20.5479,983315.58699145,0
+FV.US,D,20160317,000000,20.5479,20.6254,20.4328,20.5569,1695289.7658701,0
+FV.US,D,20160318,000000,20.6254,20.7117,20.5668,20.6452,1248092.8849827,0
+FV.US,D,20160321,000000,20.5767,20.6948,20.5767,20.6452,993288.72145163,0
+FV.US,D,20160322,000000,20.5668,20.7395,20.5559,20.675,1632426.8733744,0
+FV.US,D,20160323,000000,20.5866,20.665,20.5281,20.5281,1344845.4900206,0
+FV.US,D,20160324,000000,20.3732,20.5479,20.3732,20.5479,1280890.2586591,0
+FV.US,D,20160328,000000,20.5767,20.6154,20.4983,20.5569,1870030.7305398,0
+FV.US,D,20160329,000000,20.4884,20.8277,20.413,20.8179,1847605.5376251,0
+FV.US,D,20160330,000000,20.9826,20.9826,20.7781,20.8277,1524116.0332897,0
+FV.US,D,20160331,000000,20.7583,20.929,20.7583,20.8675,1022991.4709058,0
+FV.US,D,20160401,000000,20.6452,20.9161,20.6452,20.9062,2253274.3954511,0
+FV.US,D,20160404,000000,20.8774,20.9062,20.7216,20.7315,1988424.5435869,0
+FV.US,D,20160405,000000,20.5181,20.6552,20.5083,20.5281,1143517.5616651,0
+FV.US,D,20160406,000000,20.5281,20.7583,20.5083,20.7484,1584896.0250145,0
+FV.US,D,20160407,000000,20.6352,20.7395,20.4427,20.538,1215153.4266383,0
+FV.US,D,20160408,000000,20.675,20.7781,20.6104,20.665,844936.2050095,0
+FV.US,D,20160411,000000,20.7395,20.8277,20.5618,20.5668,1067701.7874527,0
+FV.US,D,20160412,000000,20.538,20.9638,20.538,20.8962,869940.08349393,0
+FV.US,D,20160413,000000,20.9638,21.0799,20.925,21.061,1104069.4162965,0
+FV.US,D,20160414,000000,21.0114,21.1265,20.9438,20.9438,1430932.6757266,0
+FV.US,D,20160415,000000,20.8863,20.9826,20.8774,20.9638,898914.27114005,0
+FV.US,D,20160418,000000,20.8477,21.1265,20.7683,21.1175,870819.79920412,0
+FV.US,D,20160419,000000,21.1751,21.2784,21.1195,21.2039,1422323.957156,0
+FV.US,D,20160420,000000,21.2436,21.3567,21.1364,21.2336,1673422.8347004,0
+FV.US,D,20160421,000000,21.1652,21.2634,21.0064,21.0312,1366255.9364058,0
+FV.US,D,20160422,000000,20.9638,21.194,20.9638,21.1652,1835602.9101062,0
+FV.US,D,20160425,000000,21.061,21.1423,21.0014,21.0709,766125.56815022,0
+FV.US,D,20160426,000000,21.061,21.194,21.061,21.185,794569.70944632,0
+FV.US,D,20160427,000000,21.1652,21.4579,21.1652,21.4113,878706.00212272,0
+FV.US,D,20160428,000000,21.2734,21.57,21.2336,21.2634,1116507.3670536,0
+FV.US,D,20160429,000000,21.2238,21.3955,21.0799,21.2832,1398980.7562093,0
+FV.US,D,20160502,000000,21.2922,21.4301,21.2039,21.4013,1711863.2873883,0
+FV.US,D,20160503,000000,21.2436,21.2535,21.0213,21.0709,1315525.663785,0
+FV.US,D,20160504,000000,20.8863,21.1265,20.8863,20.9638,1668872.0945547,0
+FV.US,D,20160505,000000,20.9925,21.1145,20.8327,20.8863,982625.31750522,0
+FV.US,D,20160506,000000,20.7781,21.0114,20.7781,20.9736,905658.7582515,0
+FV.US,D,20160509,000000,20.8575,21.0213,20.8327,20.9062,1093872.5740613,0
+FV.US,D,20160510,000000,20.9736,21.2436,20.9736,21.2336,1595929.2521747,0
+FV.US,D,20160511,000000,21.0897,21.2039,21.0312,21.0799,1442584.6261927,0
+FV.US,D,20160512,000000,21.0799,21.2535,20.9538,21.0511,922568.84912512,0
+FV.US,D,20160513,000000,20.9638,21.0897,20.8179,20.8477,2268325.2933289,0
+FV.US,D,20160516,000000,20.8575,21.0759,20.8575,21.0114,974686.71456723,0
+FV.US,D,20160517,000000,20.925,21.0709,20.798,20.8477,1184647.5461176,0
+FV.US,D,20160518,000000,20.7117,20.8824,20.5668,20.665,1211046.0712721,0
+FV.US,D,20160519,000000,20.5181,20.6848,20.4646,20.6848,2373041.6936218,0
+FV.US,D,20160520,000000,20.6848,20.8437,20.6452,20.8079,1297546.4109772,0
+FV.US,D,20160523,000000,20.7683,20.8377,20.7216,20.7216,1045301.7868549,0
+FV.US,D,20160524,000000,20.7583,20.9925,20.675,20.9438,1163647.2306533,0
+FV.US,D,20160525,000000,20.9826,21.1553,20.9826,21.1175,1358722.4259255,0
+FV.US,D,20160526,000000,21.0114,21.2604,21.0114,21.185,1674938.404492,0
+FV.US,D,20160527,000000,21.1265,21.2634,21.1265,21.2535,780518.44270764,0
+FV.US,D,20160531,000000,21.2634,21.4113,21.2238,21.3022,1043410.3476934,0
+FV.US,D,20160601,000000,21.1751,21.4113,21.1751,21.3915,992418.07497557,0
+FV.US,D,20160602,000000,21.322,21.4679,21.2832,21.4579,1285743.306609,0
+FV.US,D,20160603,000000,21.3319,21.4867,21.322,21.448,1030247.865899,0
+FV.US,D,20160606,000000,21.4301,21.6395,21.4301,21.6098,1003548.0406331,0
+FV.US,D,20160607,000000,21.5413,21.8043,21.5413,21.7457,1756751.9655396,0
+FV.US,D,20160608,000000,21.7259,21.8628,21.6971,21.7557,1786395.2611256,0
+FV.US,D,20160609,000000,21.5502,21.7557,21.5502,21.7259,1051233.0659731,0
+FV.US,D,20160610,000000,21.5324,21.5602,21.3022,21.3468,956106.8769218,0
+FV.US,D,20160613,000000,21.2734,21.448,21.185,21.194,793846.18610163,0
+FV.US,D,20160614,000000,21.0511,21.2584,21.0312,21.194,1072563.9046367,0
+FV.US,D,20160615,000000,21.1652,21.4013,21.1652,21.2039,965172.08027673,0
+FV.US,D,20160616,000000,21.0709,21.2039,20.925,21.1751,1744194.0993537,0
+FV.US,D,20160617,000000,21.1463,21.323,21.1463,21.2784,1293023.8862266,0
+FV.US,D,20160620,000000,21.3915,21.585,21.3915,21.4391,937157.21606258,0
+FV.US,D,20160621,000000,21.4301,21.5899,21.3865,21.5244,1051130.2813197,0
+FV.US,D,20160622,000000,21.5204,21.6068,21.4441,21.4539,924794.84225663,0
+FV.US,D,20160623,000000,21.5383,21.7824,21.5383,21.7824,1100425.5995633,0
+FV.US,D,20160624,000000,20.9598,21.3775,20.8734,21.0471,2129110.5341148,0
+FV.US,D,20160627,000000,20.8139,20.9022,20.4745,20.5628,2573698.498652,0
+FV.US,D,20160628,000000,20.6908,20.9696,20.6908,20.9409,2201458.8378131,0
+FV.US,D,20160629,000000,21.1711,21.3775,21.0471,21.318,1271497.5551829,0
+FV.US,D,20160630,000000,21.3875,21.6118,21.2496,21.6068,2035830.4380543,0
+FV.US,D,20160701,000000,21.577,21.8082,21.577,21.7427,1535434.4374786,0
+FV.US,D,20160705,000000,21.6266,21.6266,21.3676,21.4917,953496.95287897,0
+FV.US,D,20160706,000000,21.3775,21.6167,21.318,21.587,1185694.5388128,0
+FV.US,D,20160707,000000,21.6554,21.7924,21.448,21.5294,1156078.4509292,0
+FV.US,D,20160708,000000,21.6941,21.9184,21.6366,21.8886,1351251.3923913,0
+FV.US,D,20160711,000000,22.0225,22.0225,21.8886,21.965,2866454.3839208,0
+FV.US,D,20160712,000000,22.0027,22.2528,22.0027,22.1486,1523674.6638956,0
+FV.US,D,20160713,000000,22.2062,22.2062,22.0127,22.099,973297.10636064,0
+FV.US,D,20160714,000000,22.2627,22.2627,22.1387,22.1586,892543.63801311,0
+FV.US,D,20160715,000000,22.1586,22.2429,22.1,22.1288,872773.71531186,0
+FV.US,D,20160718,000000,22.1387,22.224,22.0415,22.1962,1063319.3319846,0
+FV.US,D,20160719,000000,22.0891,22.1486,22.0513,22.0891,843914.40463134,0
+FV.US,D,20160720,000000,22.0891,22.2141,22.0027,22.1586,704987.8455238,0
+FV.US,D,20160721,000000,22.099,22.2528,22.0513,22.1089,640349.39852489,0
+FV.US,D,20160722,000000,22.1188,22.2112,22.0613,22.1962,666560.49284072,0
+FV.US,D,20160725,000000,22.224,22.224,22.095,22.1774,567891.2563243,0
+FV.US,D,20160726,000000,22.1486,22.2806,22.1188,22.234,1498461.1853336,0
+FV.US,D,20160727,000000,22.2627,22.2627,21.8698,21.9839,841011.24201845,0
+FV.US,D,20160728,000000,21.9561,22.1188,21.9561,22.0791,631712.46455922,0
+FV.US,D,20160729,000000,22.0127,22.2717,22.0127,22.234,1053442.9360217,0
+FV.US,D,20160801,000000,22.234,22.3103,22.0415,22.0603,1644798.3164145,0
+FV.US,D,20160802,000000,22.0127,22.0891,21.7129,21.841,1039712.1155555,0
+FV.US,D,20160803,000000,21.7924,22.0315,21.7427,22.0225,1407414.1362534,0
+FV.US,D,20160804,000000,22.0415,22.1436,21.9997,22.0791,707102.99246045,0
+FV.US,D,20160805,000000,22.1486,22.2508,22.0791,22.1962,1076327.6367989,0
+FV.US,D,20160808,000000,22.2062,22.3411,22.2062,22.2727,837374.47913407,0
+FV.US,D,20160809,000000,22.2528,22.3015,22.1774,22.2062,1240847.5746089,0
+FV.US,D,20160810,000000,22.1962,22.2816,22.1288,22.1387,544370.70146575,0
+FV.US,D,20160811,000000,22.1684,22.3511,22.1684,22.3113,713635.86410896,0
+FV.US,D,20160812,000000,22.2528,22.3789,22.2429,22.3113,846606.95947398,0
+FV.US,D,20160815,000000,22.3511,22.4464,22.3511,22.3699,623221.64603224,0
+FV.US,D,20160816,000000,22.3113,22.3213,22.1684,22.1684,1077275.8756113,0
+FV.US,D,20160817,000000,22.1864,22.1962,22.0127,22.1864,930237.39042471,0
+FV.US,D,20160818,000000,22.2062,22.3699,22.2062,22.3649,808674.38389709,0
+FV.US,D,20160819,000000,22.2727,22.3411,22.224,22.3015,3459170.1494325,0
+FV.US,D,20160822,000000,22.3312,22.3312,22.1684,22.2141,797855.79527785,0
+FV.US,D,20160823,000000,22.2816,22.4076,22.2816,22.3312,717155.7346424,0
+FV.US,D,20160824,000000,22.3015,22.3511,22.1734,22.2062,664470.5382211,0
+FV.US,D,20160825,000000,22.1684,22.2697,22.1506,22.1962,597605.09039799,0
+FV.US,D,20160826,000000,22.1962,22.3699,21.9839,22.0791,801574.18126937,0
+FV.US,D,20160829,000000,22.0692,22.224,22.0692,22.1864,725090.30680966,0
+FV.US,D,20160830,000000,22.1684,22.2369,22.0315,22.0891,873070.98465264,0
+FV.US,D,20160831,000000,22.0315,22.1188,21.9472,22.0415,689676.96293434,0
+FV.US,D,20160901,000000,22.0127,22.0513,21.8836,21.9839,894361.51560896,0
+FV.US,D,20160902,000000,22.0692,22.2191,22.0692,22.1684,847833.32146631,0
+FV.US,D,20160906,000000,22.1962,22.3312,22.1684,22.3213,565587.67085638,0
+FV.US,D,20160907,000000,22.3015,22.36,22.2637,22.3411,727060.3460003,0
+FV.US,D,20160908,000000,22.2915,22.4265,22.2627,22.3977,978976.46230867,0
+FV.US,D,20160909,000000,22.2528,22.2528,21.7129,21.7129,1114021.3892104,0
+FV.US,D,20160912,000000,21.6167,22.0603,21.5204,22.0027,1629181.0952501,0
+FV.US,D,20160913,000000,21.8023,21.8748,21.5105,21.6068,1917522.2788852,0
+FV.US,D,20160914,000000,21.587,21.7824,21.4827,21.5294,1008686.2656117,0
+FV.US,D,20160915,000000,21.5294,21.8212,21.5125,21.7675,899519.8944411,0
+FV.US,D,20160916,000000,21.6167,21.7427,21.5968,21.7129,698960.83560097,0
+FV.US,D,20160919,000000,21.7626,21.8796,21.6941,21.7427,2327104.00739,0
+FV.US,D,20160920,000000,21.8212,21.8212,21.6167,21.6167,1100358.0841538,0
+FV.US,D,20160921,000000,21.7427,21.965,21.5562,21.9521,1423951.3808353,0
+FV.US,D,20160922,000000,22.0037,22.1874,22.0037,22.1596,906893.18178526,0
+FV.US,D,20160923,000000,22.1496,22.235,21.9938,22.0235,728688.77737219,0
+FV.US,D,20160926,000000,21.9561,22.0137,21.8986,21.8986,976321.19209521,0
+FV.US,D,20160927,000000,21.8886,21.9749,21.841,21.9184,983328.6869963,0
+FV.US,D,20160928,000000,21.9283,22.1972,21.8212,22.1874,868626.05223839,0
+FV.US,D,20160929,000000,22.0037,22.2647,21.9779,22.0523,1203639.5300694,0
+FV.US,D,20160930,000000,22.1596,22.2835,22.1,22.2151,1341756.9119544,0
+FV.US,D,20161003,000000,22.1298,22.1874,22.0613,22.1396,1192485.3797876,0
+FV.US,D,20161004,000000,22.1396,22.2022,21.9283,21.9849,1402271.8805042,0
+FV.US,D,20161005,000000,22.0523,22.2449,22.0523,22.1784,594819.82782873,0
+FV.US,D,20161006,000000,22.1,22.1784,22.0265,22.1298,507559.68784238,0
+FV.US,D,20161007,000000,22.1496,22.1874,21.9055,21.9849,959426.21661179,0
+FV.US,D,20161010,000000,22.0425,22.2389,22.0425,22.1734,520984.16973372,0
+FV.US,D,20161011,000000,22.1099,22.1396,21.8023,21.8796,986209.68037021,0
+FV.US,D,20161012,000000,21.8886,21.9561,21.8023,21.8986,1047794.8185469,0
+FV.US,D,20161013,000000,21.7229,21.9184,21.6167,21.831,784360.77489888,0
+FV.US,D,20161014,000000,21.9372,21.9849,21.7725,21.7725,1086463.0097806,0
+FV.US,D,20161017,000000,21.7527,21.841,21.6931,21.7031,620017.18330785,0
+FV.US,D,20161018,000000,21.8598,21.965,21.841,21.8886,516273.20645178,0
+FV.US,D,20161019,000000,21.9084,22.0801,21.8886,22.0137,624272.66949814,0
+FV.US,D,20161020,000000,21.9749,22.0137,21.8598,21.9561,737557.4806544,0
+FV.US,D,20161021,000000,21.831,22.0425,21.831,22.0375,724600.56816688,0
+FV.US,D,20161024,000000,22.0901,22.1874,22.0137,22.0901,511862.53558866,0
+FV.US,D,20161025,000000,22.0613,22.1099,21.9283,21.9283,626979.33203831,0
+FV.US,D,20161026,000000,21.8023,22.0137,21.8023,21.9184,813616.10880289,0
+FV.US,D,20161027,000000,21.9938,21.9938,21.7824,21.8112,681630.53687952,0
+FV.US,D,20161028,000000,21.7924,21.9849,21.7427,21.7924,918124.92440355,0
+FV.US,D,20161031,000000,21.831,21.8796,21.7725,21.8023,847223.66739453,0
+FV.US,D,20161101,000000,21.8023,21.9094,21.4817,21.6157,1489279.0896277,0
+FV.US,D,20161102,000000,21.5374,21.5562,21.2674,21.3359,1260802.9127634,0
+FV.US,D,20161103,000000,21.326,21.4053,21.1791,21.1979,975029.33007864,0
+FV.US,D,20161104,000000,21.1791,21.2882,21.0828,21.0828,823032.99690336,0
+FV.US,D,20161107,000000,21.316,21.4996,21.3061,21.4817,970465.48992808,0
+FV.US,D,20161108,000000,21.4153,21.6544,21.3755,21.5562,824232.15119331,0
+FV.US,D,20161109,000000,21.189,21.6842,21.189,21.5958,1509994.2280634,0
+FV.US,D,20161110,000000,21.6455,21.7129,21.2912,21.3855,2424346.3510706,0
+FV.US,D,20161111,000000,21.1979,21.4153,21.1791,21.3359,3135327.9526589,0
+FV.US,D,20161114,000000,21.3755,21.448,21.2574,21.3955,1063190.3473215,0
+FV.US,D,20161115,000000,21.4629,21.8212,21.4629,21.7725,1073480.9049761,0
+FV.US,D,20161116,000000,21.6643,21.837,21.6643,21.7924,1123775.8543589,0
+FV.US,D,20161117,000000,21.7924,21.9472,21.7924,21.8598,729850.64703296,0
+FV.US,D,20161118,000000,21.8598,21.9472,21.85,21.8698,641759.16058509,0
+FV.US,D,20161121,000000,21.9283,22.1972,21.9283,22.1784,718868.81219946,0
+FV.US,D,20161122,000000,22.2647,22.3035,22.1298,22.2072,1245925.3380266,0
+FV.US,D,20161123,000000,22.1298,22.1874,22.1099,22.1694,699647.07431647,0
+FV.US,D,20161125,000000,22.2151,22.2449,22.1874,22.235,296829.98677666,0
+FV.US,D,20161128,000000,22.2151,22.2935,22.1644,22.1784,722838.11366846,0
+FV.US,D,20161129,000000,22.1694,22.2072,22.0325,22.0901,872697.13066814,0
+FV.US,D,20161130,000000,22.1972,22.3997,22.1972,22.225,1061327.123555,0
+FV.US,D,20161201,000000,22.2647,22.4096,21.9749,22.0187,920458.74065188,0
+FV.US,D,20161202,000000,22.0137,22.1714,22.0137,22.1198,675947.15016078,0
+FV.US,D,20161205,000000,22.2151,22.4036,22.2151,22.3719,520460.1695398,0
+FV.US,D,20161206,000000,22.4284,22.5356,22.2935,22.5059,744155.85232716,0
+FV.US,D,20161207,000000,22.4771,22.8869,22.4771,22.8572,940574.3019426,0
+FV.US,D,20161208,000000,22.8473,23.0516,22.8473,22.9832,841929.2500505,0
+FV.US,D,20161209,000000,23.012,23.0904,22.9534,23.0318,1120785.0224828,0
+FV.US,D,20161212,000000,23.003,23.143,22.8373,22.877,630111.24088971,0
+FV.US,D,20161213,000000,22.9445,23.1579,22.9345,23.0418,527882.8338253,0
+FV.US,D,20161214,000000,23.003,23.0716,22.7202,22.75,967876.72743154,0
+FV.US,D,20161215,000000,22.7788,22.9633,22.6805,22.8671,902504.68016113,0
+FV.US,D,20161216,000000,22.9057,22.9832,22.7788,22.7788,775381.22542179,0
+FV.US,D,20161219,000000,22.8473,22.9633,22.8076,22.9345,399764.78641018,0
+FV.US,D,20161220,000000,22.9832,23.0814,22.9534,22.9633,641693.66056085,0
+FV.US,D,20161221,000000,23.0468,23.0468,22.7916,22.9009,671412.53309795,0
+FV.US,D,20161222,000000,22.8611,22.9544,22.8214,22.8413,421266.93282944,0
+FV.US,D,20161223,000000,22.8314,22.9009,22.8214,22.8909,614806.40445631,0
+FV.US,D,20161227,000000,22.9287,23.0566,22.9287,23.007,540026.53831955,0
+FV.US,D,20161228,000000,23.0268,23.0716,22.7332,22.7332,512174.92031966,0
+FV.US,D,20161229,000000,22.7232,22.8413,22.6746,22.743,502810.43223858,0
+FV.US,D,20161230,000000,22.8711,22.8711,22.5178,22.5565,792027.3008131,0
+FV.US,D,20170103,000000,22.7133,23.001,22.6934,22.8512,1273416.2020469,0
+FV.US,D,20170104,000000,22.8314,23.0566,22.8314,23.0219,749427.09273952,0
+FV.US,D,20170105,000000,22.9584,23.1241,22.9207,23.0566,554698.5437495,0
+FV.US,D,20170106,000000,23.0764,23.1916,22.9882,23.1152,636544.35096283,0
+FV.US,D,20170109,000000,23.0954,23.1112,22.9623,22.9882,539848.17671508,0
+FV.US,D,20170110,000000,22.9683,23.134,22.9683,23.017,559187.81464171,0
+FV.US,D,20170111,000000,23.007,23.2303,23.007,23.2303,430345.23618922,0
+FV.US,D,20170112,000000,23.1717,23.1747,22.9197,23.1241,536734.40633194,0
+FV.US,D,20170113,000000,23.134,23.2501,23.1241,23.1817,502261.23972764,0
+FV.US,D,20170117,000000,23.134,23.2333,23.0468,23.1152,498050.09201529,0
+FV.US,D,20170118,000000,23.144,23.1717,23.0229,23.144,554364.99747222,0
+FV.US,D,20170119,000000,23.144,23.2501,23.0189,23.0666,555149.99007043,0
+FV.US,D,20170120,000000,23.134,23.3186,23.1271,23.2015,703304.99874716,0
+FV.US,D,20170123,000000,23.1539,23.1916,22.9901,23.1052,706043.90745311,0
+FV.US,D,20170124,000000,23.134,23.4079,23.134,23.3682,603785.26960828,0
+FV.US,D,20170125,000000,23.4565,23.5935,23.4565,23.5836,724747.69129826,0
+FV.US,D,20170126,000000,23.5241,23.6412,23.5051,23.5339,851899.36143265,0
+FV.US,D,20170127,000000,23.5637,23.5737,23.4367,23.4754,623839.36164547,0
+FV.US,D,20170130,000000,23.3881,23.3881,23.018,23.2303,476365.55322085,0
+FV.US,D,20170131,000000,23.1638,23.2353,23.0219,23.2203,406925.45059874,0
+FV.US,D,20170201,000000,23.2888,23.398,23.0438,23.1539,763664.78262413,0
+FV.US,D,20170202,000000,23.1152,23.2303,23.0468,23.1916,652777.27235509,0
+FV.US,D,20170203,000000,23.269,23.4079,23.269,23.3881,702176.38294485,0
+FV.US,D,20170206,000000,23.3286,23.3782,23.2203,23.2402,534840.95178504,0
+FV.US,D,20170207,000000,23.2988,23.3384,23.1717,23.2601,501041.93158408,0
+FV.US,D,20170208,000000,23.1916,23.2839,23.0566,23.2601,545168.7940688,0
+FV.US,D,20170209,000000,23.2501,23.4238,23.2501,23.3484,448387.97363588,0
+FV.US,D,20170210,000000,23.4079,23.5309,23.3881,23.5051,608524.44828528,0
+FV.US,D,20170213,000000,23.5538,23.6034,23.5241,23.5637,1685550.4161118,0
+FV.US,D,20170214,000000,23.5935,23.5935,23.4367,23.5885,596641.73619531,0
+FV.US,D,20170215,000000,23.5241,23.669,23.5241,23.6322,763463.244088,0
+FV.US,D,20170216,000000,23.6134,23.6947,23.5241,23.6034,629020.91740927,0
+FV.US,D,20170217,000000,23.5439,23.65,23.4833,23.65,422429.81018289,0
+FV.US,D,20170221,000000,23.6788,23.8555,23.6788,23.8357,921490.61795685,0
+FV.US,D,20170222,000000,23.7681,23.8357,23.65,23.7384,425343.04972259,0
+FV.US,D,20170223,000000,23.788,23.8495,23.6213,23.7086,411575.95231983,0
+FV.US,D,20170224,000000,23.6034,23.7285,23.5241,23.7185,535886.93678754,0
+FV.US,D,20170227,000000,23.6888,23.8267,23.6322,23.788,585863.45528331,0
+FV.US,D,20170228,000000,23.7185,23.8009,23.5737,23.6134,427873.36604364,0
+FV.US,D,20170301,000000,23.788,23.9508,23.7681,23.8853,589590.91050895,0
+FV.US,D,20170302,000000,23.9051,23.9051,23.664,23.6788,425985.95765282,0
+FV.US,D,20170303,000000,23.6322,23.7185,23.6262,23.669,585878.57067351,0
+FV.US,D,20170306,000000,23.5935,23.6322,23.5051,23.6034,488639.2500709,0
+FV.US,D,20170307,000000,23.5637,23.6034,23.4268,23.4665,408676.82047766,0
+FV.US,D,20170308,000000,23.4953,23.4953,23.2601,23.2789,490845.0893488,0
+FV.US,D,20170309,000000,23.269,23.3186,23.0954,23.2402,426261.05775464,0
+FV.US,D,20170310,000000,23.3782,23.4178,23.2571,23.3832,529374.21899263,0
+FV.US,D,20170313,000000,23.4595,23.5091,23.3484,23.5051,335684.60115634,0
+FV.US,D,20170314,000000,23.398,23.398,23.1817,23.3087,546762.96388956,0
+FV.US,D,20170315,000000,23.3484,23.6987,23.3484,23.6232,364571.11953924,0
+FV.US,D,20170316,000000,23.6322,23.6788,23.5538,23.5637,234172.66358786,0
+FV.US,D,20170317,000000,23.5935,23.6709,23.5935,23.6034,304675.88198804,0
+FV.US,D,20170320,000000,23.5935,23.5935,23.4565,23.5141,324537.50472322,0
+FV.US,D,20170321,000000,23.6232,23.6322,23.1539,23.1638,519478.67686885,0
+FV.US,D,20170322,000000,23.134,23.2601,23.0864,23.2601,685850.753826,0
+FV.US,D,20170323,000000,23.2105,23.3484,23.1539,23.1817,813207.99326723,0
+FV.US,D,20170324,000000,23.2303,23.3782,23.1678,23.2402,480448.72396275,0
+FV.US,D,20170327,000000,23.0566,23.2105,22.8959,23.1638,790802.95420614,0
+FV.US,D,20170328,000000,23.1241,23.4178,23.1192,23.3384,449926.72035919,0
+FV.US,D,20170329,000000,23.3186,23.398,23.2601,23.3782,439144.40867647,0
+FV.US,D,20170330,000000,23.3782,23.5469,23.3286,23.5051,427004.73495294,0
+FV.US,D,20170331,000000,23.4953,23.5737,23.4079,23.4367,378096.37069864,0
+FV.US,D,20170403,000000,23.4565,23.4754,23.1916,23.3682,820688.09603553,0
+FV.US,D,20170404,000000,23.3286,23.3881,23.2958,23.3584,470634.80494611,0
+FV.US,D,20170405,000000,23.3881,23.5538,23.2253,23.2501,371082.82964146,0
+FV.US,D,20170406,000000,23.2789,23.398,23.1579,23.3186,266153.80619297,0
+FV.US,D,20170407,000000,23.2402,23.3682,23.2402,23.2789,269873.19987717,0
+FV.US,D,20170410,000000,23.2601,23.4178,23.2105,23.2789,283157.6124859,0
+FV.US,D,20170411,000000,23.2501,23.2988,23.0468,23.2988,316263.34012259,0
+FV.US,D,20170412,000000,23.2203,23.27,23.0864,23.1052,333860.6774044,0
+FV.US,D,20170413,000000,23.0468,23.1717,22.9097,22.9097,356196.18567053,0
+FV.US,D,20170417,000000,22.9683,23.1916,22.9623,23.1717,324236.20461172,0
+FV.US,D,20170418,000000,23.0764,23.1916,23.007,23.1052,1015836.8528733,0
+FV.US,D,20170419,000000,23.1539,23.3028,23.1052,23.1638,593618.65815343,0
+FV.US,D,20170420,000000,23.2015,23.4178,23.1717,23.3584,547244.6409909,0
+FV.US,D,20170421,000000,23.3286,23.391,23.2789,23.3186,493899.40586379,0
+FV.US,D,20170424,000000,23.5836,23.7086,23.5439,23.66,411070.09059416,0
+FV.US,D,20170425,000000,23.7483,23.8753,23.7483,23.8357,601496.79953058,0
+FV.US,D,20170426,000000,23.7781,23.915,23.7781,23.7979,556392.47514565,0
+FV.US,D,20170427,000000,23.7979,23.8952,23.7583,23.8357,386398.75069433,0
+FV.US,D,20170428,000000,23.8455,23.8733,23.7185,23.7433,295812.21716923,0
+FV.US,D,20170501,000000,23.788,23.9438,23.7483,23.8654,642183.39920363,0
+FV.US,D,20170502,000000,23.924,23.9538,23.8267,23.9338,697143.9656978,0
+FV.US,D,20170503,000000,23.8267,23.8843,23.7731,23.8357,627247.37829136,0
+FV.US,D,20170504,000000,23.8753,23.8853,23.7583,23.8555,568146.20257249,0
+FV.US,D,20170505,000000,23.8455,23.9538,23.8267,23.9538,387157.54328284,0
+FV.US,D,20170508,000000,23.8952,23.9736,23.8753,23.9338,291337.05397455,0
+FV.US,D,20170509,000000,23.9338,24.0222,23.8555,23.915,320320.3108548,0
+FV.US,D,20170510,000000,23.915,24.0272,23.8962,24.0202,777852.0878747,0
+FV.US,D,20170511,000000,23.924,23.9706,23.788,23.9338,388223.68213895,0
+FV.US,D,20170512,000000,23.9438,23.9438,23.8187,23.915,299367.35694649,0
+FV.US,D,20170515,000000,23.9835,24.0987,23.9508,24.0689,488256.32685227,0
+FV.US,D,20170516,000000,24.1483,24.1532,24.0202,24.1383,295828.34025212,0
+FV.US,D,20170517,000000,23.8753,23.915,23.4665,23.4665,386163.95829974,0
+FV.US,D,20170518,000000,23.4178,23.6898,23.4129,23.6034,453756.96023827,0
+FV.US,D,20170519,000000,23.6888,23.9488,23.6888,23.8357,276993.55635849,0
+FV.US,D,20170522,000000,23.8555,24.0272,23.8555,24.0024,235077.57161506,0
+FV.US,D,20170523,000000,24.0301,24.1185,23.9448,24.0689,257447.34143234,0
+FV.US,D,20170524,000000,24.0887,24.1562,24.049,24.1483,282613.45843836,0
+FV.US,D,20170525,000000,24.1859,24.3209,24.1483,24.2752,330488.93769502,0
+FV.US,D,20170526,000000,24.2454,24.2951,24.2256,24.2604,182503.22138864,0
+FV.US,D,20170530,000000,24.2554,24.2852,24.1671,24.2207,258706.95728312,0
+FV.US,D,20170531,000000,24.2454,24.2892,24.0202,24.177,322640.0194056,0
+FV.US,D,20170601,000000,24.1859,24.4211,24.182,24.4211,421312.27900007,0
+FV.US,D,20170602,000000,24.4211,24.5382,24.3645,24.4797,492164.15906774,0
+FV.US,D,20170605,000000,24.4311,24.558,24.4311,24.4559,211021.9319431,0
+FV.US,D,20170606,000000,24.3835,24.4698,24.3249,24.3645,232376.95523099,0
+FV.US,D,20170607,000000,24.4023,24.4797,24.3447,24.4361,326258.64382174,0
+FV.US,D,20170608,000000,24.4509,24.6851,24.4311,24.6474,320958.18032164,0
+FV.US,D,20170609,000000,24.6851,24.8488,24.2386,24.4311,382526.18772267,0
+FV.US,D,20170612,000000,24.3447,24.4211,24.2256,24.3923,239924.57340889,0
+FV.US,D,20170613,000000,24.4608,24.5968,24.441,24.5382,303918.09709221,0
+FV.US,D,20170614,000000,24.5978,24.5978,24.3249,24.4509,189744.50099163,0
+FV.US,D,20170615,000000,24.2454,24.4211,24.2356,24.3923,173985.19515928,0
+FV.US,D,20170616,000000,24.4123,24.4608,24.3447,24.3923,190450.89356075,0
+FV.US,D,20170619,000000,24.4509,24.6375,24.4509,24.5978,271215.44652777,0
+FV.US,D,20170620,000000,24.5283,24.6405,24.3735,24.3735,358161.18639775,0
+FV.US,D,20170621,000000,24.4311,24.4787,24.3249,24.3735,262451.54328434,0
+FV.US,D,20170622,000000,24.3527,24.4896,24.2624,24.3328,202262.0594704,0
+FV.US,D,20170623,000000,24.3328,24.4589,24.313,24.4003,234998.97158598,0
+FV.US,D,20170626,000000,24.4876,24.576,24.3507,24.3715,198209.11950891,0
+FV.US,D,20170627,000000,24.2931,24.438,24.1463,24.1463,236299.90283667,0
+FV.US,D,20170628,000000,24.2832,24.4589,24.2544,24.4191,552672.07376876,0
+FV.US,D,20170629,000000,24.4589,24.4777,24.0093,24.2336,242724.95136836,0
+FV.US,D,20170630,000000,24.313,24.3368,24.1939,24.2236,258309.92636696,0
+FV.US,D,20170703,000000,24.3328,24.3815,24.2435,24.2634,199916.15090989,0
+FV.US,D,20170705,000000,24.2336,24.4291,24.1939,24.3903,551470.90409346,0
+FV.US,D,20170706,000000,24.2336,24.3527,24.1463,24.175,166494.00777149,0
+FV.US,D,20170707,000000,24.1939,24.4161,24.1939,24.3715,247975.03023443,0
+FV.US,D,20170710,000000,24.3427,24.5075,24.3427,24.439,468996.29664741,0
+FV.US,D,20170711,000000,24.3903,24.5174,24.3427,24.4876,512064.07412479,0
+FV.US,D,20170712,000000,24.5958,24.7248,24.5958,24.6831,614600.83514947,0
+FV.US,D,20170713,000000,24.6454,24.7317,24.6256,24.6831,240043.4811452,0
+FV.US,D,20170714,000000,24.6643,24.828,24.6355,24.7754,230513.7314645,0
+FV.US,D,20170717,000000,24.7407,24.8102,24.7129,24.7982,247494.36082577,0
+FV.US,D,20170718,000000,24.7605,24.8478,24.6831,24.838,183524.01407411,0
+FV.US,D,20170719,000000,24.8478,24.9649,24.8478,24.9649,216044.27226335,0
+FV.US,D,20170720,000000,24.9848,24.9937,24.8866,24.9302,264934.49804941,0
+FV.US,D,20170721,000000,24.7982,24.9352,24.7913,24.8866,221543.25122155,0
+FV.US,D,20170724,000000,24.838,24.955,24.838,24.9352,224123.95217663,0
+FV.US,D,20170725,000000,25.0235,25.0523,24.9253,24.9937,409249.18992026,0
+FV.US,D,20170726,000000,24.9937,25.092,24.8965,24.9352,428620.06631998,0
+FV.US,D,20170727,000000,24.955,24.9937,24.6156,24.7982,207896.06924779,0
+FV.US,D,20170728,000000,24.6931,24.7705,24.6643,24.7705,197425.13460338,0
+FV.US,D,20170731,000000,24.7705,24.827,24.6643,24.7029,198747.22740037,0
+FV.US,D,20170801,000000,24.7605,24.831,24.6256,24.7804,198077.11176775,0
+FV.US,D,20170802,000000,24.7506,24.8082,24.5958,24.7506,295696.33251095,0
+FV.US,D,20170803,000000,24.6831,24.7575,24.6742,24.7267,202277.17486061,0
+FV.US,D,20170804,000000,24.7982,24.8965,24.7982,24.833,311174.49208541,0
+FV.US,D,20170807,000000,24.7982,24.9322,24.7982,24.9153,224679.19084366,0
+FV.US,D,20170808,000000,24.8677,25.092,24.839,24.8965,240679.33522668,0
+FV.US,D,20170809,000000,24.7982,24.8181,24.6931,24.7903,271365.59273719,0
+FV.US,D,20170810,000000,24.5958,24.6553,24.313,24.3527,376203.92384441,0
+FV.US,D,20170811,000000,24.3328,24.4003,24.2732,24.3427,289198.73010627,0
+FV.US,D,20170814,000000,24.4876,24.7169,24.4876,24.6831,212521.37865187,0
+FV.US,D,20170815,000000,24.7219,24.7705,24.6553,24.6553,207281.37671261,0
+FV.US,D,20170816,000000,24.7219,24.8072,24.6742,24.7407,276010.0483022,0
+FV.US,D,20170817,000000,24.6156,24.7119,24.2336,24.2336,212208.99392089,0
+FV.US,D,20170818,000000,24.2038,24.4191,24.1363,24.2782,438353.36992218,0
+FV.US,D,20170821,000000,24.2534,24.2832,24.1363,24.2435,208172.17704228,0
+FV.US,D,20170822,000000,24.2732,24.576,24.2732,24.5462,242266.45119867,0
+FV.US,D,20170823,000000,24.3815,24.566,24.3745,24.5174,178790.8815532,0
+FV.US,D,20170824,000000,24.5462,24.5858,24.4489,24.4976,295057.45535144,0
+FV.US,D,20170825,000000,24.6057,24.6355,24.4976,24.5264,317649.92525113,0
+FV.US,D,20170828,000000,24.566,24.566,24.4449,24.5075,274041.01680425,0
+FV.US,D,20170829,000000,24.3229,24.566,24.3229,24.5174,199206.73526273,0
+FV.US,D,20170830,000000,24.4876,24.7189,24.4876,24.6931,190515.38589231,0
+FV.US,D,20170831,000000,24.7506,24.8677,24.7506,24.8181,210296.39321305,0
+FV.US,D,20170901,000000,24.8578,24.9223,24.839,24.8866,179576.88184408,0
+FV.US,D,20170905,000000,24.7903,24.8578,24.5164,24.5958,225412.79111515,0
+FV.US,D,20170906,000000,24.6553,24.6931,24.556,24.5858,336199.53211614,0
+FV.US,D,20170907,000000,24.6256,24.6256,24.4976,24.576,207602.83067773,0
+FV.US,D,20170908,000000,24.4976,24.6266,24.4876,24.556,349580.68322221,0
+FV.US,D,20170911,000000,24.7029,24.9064,24.6831,24.8866,292139.17734834,0
+FV.US,D,20170912,000000,24.9352,25.0235,24.9253,25.0235,178162.08132049,0
+FV.US,D,20170913,000000,24.9451,25.0235,24.8866,25.0037,595211.8202815,0
+FV.US,D,20170914,000000,24.9253,25.0325,24.9153,24.9749,151373.57909865,0
+FV.US,D,20170915,000000,24.9352,25.092,24.9064,25.0771,150576.49418828,0
+FV.US,D,20170918,000000,25.1306,25.2379,25.1208,25.1982,147557.44691712,0
+FV.US,D,20170919,000000,25.2081,25.3153,25.1832,25.2765,220730.04322828,0
+FV.US,D,20170920,000000,25.2964,25.3053,25.1594,25.2765,203065.19053686,0
+FV.US,D,20170921,000000,25.2667,25.3251,25.1882,25.2964,132136.72582546,0
+FV.US,D,20170922,000000,25.218,25.3053,25.2081,25.3053,152954.64891457,0
+FV.US,D,20170925,000000,25.2279,25.2379,25.0155,25.1506,138625.25899602,0
+FV.US,D,20170926,000000,25.1594,25.2418,25.1208,25.1594,175545.1034289,0
+FV.US,D,20170927,000000,25.2667,25.471,25.2567,25.4125,218052.60377585,0
+FV.US,D,20170928,000000,25.3251,25.4522,25.2279,25.4324,206979.06890842,0
+FV.US,D,20170929,000000,25.481,25.6001,25.4622,25.5803,206858.14578675,0
+FV.US,D,20171002,000000,25.6576,25.736,25.6099,25.6874,292642.01599598,0
+FV.US,D,20171003,000000,25.7658,25.7836,25.6775,25.7758,352460.66890344,0
+FV.US,D,20171004,000000,25.8144,25.8343,25.728,25.7946,254033.27863037,0
+FV.US,D,20171005,000000,25.8343,25.9613,25.7946,25.9513,231308.80098952,0
+FV.US,D,20171006,000000,25.8631,25.9911,25.8631,25.9613,213022.20191415,0
+FV.US,D,20171009,000000,26.0406,26.0406,25.9027,25.9513,138408.60506969,0
+FV.US,D,20171010,000000,26.0109,26.0466,25.9415,26.0109,372957.13802743,0
+FV.US,D,20171011,000000,25.9911,26.0704,25.9117,26.0606,248372.0611506,0
+FV.US,D,20171012,000000,25.9811,26.1479,25.9811,26.0456,286181.69822046,0
+FV.US,D,20171013,000000,26.0704,26.1379,26.0109,26.0406,190714.90904308,0
+FV.US,D,20171016,000000,26.0506,26.0952,25.9712,26.0406,150779.04041709,0
+FV.US,D,20171017,000000,26.0804,26.1032,25.9613,25.9811,140174.08264615,0
+FV.US,D,20171018,000000,26.0109,26.0932,25.9712,26.0308,173686.91812582,0
+FV.US,D,20171019,000000,25.9811,26.0606,25.8432,26.0606,139554.35164757,0
+FV.US,D,20171020,000000,26.1677,26.2957,26.1677,26.2749,270735.78481178,0
+FV.US,D,20171023,000000,26.3632,26.3632,26.1479,26.1875,213379.93281577,0
+FV.US,D,20171024,000000,26.2263,26.3592,26.2263,26.3235,133530.36480277,0
+FV.US,D,20171025,000000,26.2848,26.2947,25.9821,26.1677,242383.34354963,0
+FV.US,D,20171026,000000,26.2361,26.3334,26.2361,26.2848,177314.61177608,0
+FV.US,D,20171027,000000,26.2749,26.5289,26.2749,26.519,327989.85984706,0
+FV.US,D,20171030,000000,26.4495,26.4903,26.3294,26.383,135188.0192624,0
+FV.US,D,20171031,000000,26.383,26.5379,26.383,26.4703,182352.06748654,0
+FV.US,D,20171101,000000,26.5577,26.5865,26.3046,26.3632,342644.73450145,0
+FV.US,D,20171102,000000,26.383,26.4505,26.2531,26.4217,180408.22830561,0
+FV.US,D,20171103,000000,26.4019,26.519,26.3434,26.4803,221480.77427534,0
+FV.US,D,20171106,000000,26.4703,26.5676,26.4605,26.5289,161204.62889087,0
+FV.US,D,20171107,000000,26.4446,26.4803,26.3136,26.3434,203423.92913116,0
+FV.US,D,20171108,000000,26.2947,26.4307,26.2361,26.3532,301677.99626317,0
+FV.US,D,20171109,000000,26.1389,26.2361,25.9315,26.0903,177607.85034614,0
+FV.US,D,20171110,000000,26.0308,26.13,26.0308,26.0903,442808.37926324,0
+FV.US,D,20171113,000000,25.9911,26.1975,25.9315,26.1479,279181.25716814,0
+FV.US,D,20171114,000000,26.0208,26.2163,26.0208,26.1875,219409.96581665,0
+FV.US,D,20171115,000000,26.0606,26.1915,25.9017,26.0804,138556.73589374,0
+FV.US,D,20171116,000000,26.2064,26.5001,26.2064,26.4217,231676.60881795,0
+FV.US,D,20171117,000000,26.4217,26.4803,26.2659,26.4217,303427.35075674,0
+FV.US,D,20171120,000000,26.4307,26.5964,26.4307,26.5676,204503.16799212,0
+FV.US,D,20171121,000000,26.645,26.7929,26.6312,26.7731,280622.25770144,0
+FV.US,D,20171122,000000,26.8326,26.8385,26.7135,26.7333,452396.57511942,0
+FV.US,D,20171124,000000,26.7631,26.8415,26.7532,26.8029,73885.035036365,0
+FV.US,D,20171127,000000,26.7631,26.8019,26.6748,26.7333,239111.36541562,0
+FV.US,D,20171128,000000,26.8127,27.0559,26.6648,27.0261,148560.10113434,0
+FV.US,D,20171129,000000,26.9864,27.0311,26.5577,26.7532,377663.06284597,0
+FV.US,D,20171130,000000,26.8227,27.0459,26.8029,26.8812,229653.16191524,0
+FV.US,D,20171201,000000,26.9288,26.9288,26.256,26.7532,233541.84796979,0
+FV.US,D,20171204,000000,26.9576,27.1353,26.5289,26.5577,194796.06439962,0
+FV.US,D,20171205,000000,26.5389,26.7929,26.4217,26.4505,161843.50605039,0
+FV.US,D,20171206,000000,26.383,26.5676,26.3215,26.4605,210405.22402255,0
+FV.US,D,20171207,000000,26.4307,26.7691,26.4307,26.7631,205614.65301885,0
+FV.US,D,20171208,000000,26.8812,27.036,26.7731,26.8029,253324.87067589,0
+FV.US,D,20171211,000000,26.8227,26.903,26.7929,26.8415,163240.16810574,0
+FV.US,D,20171212,000000,26.8326,26.9378,26.8029,26.8127,164841.39177525,0
+FV.US,D,20171213,000000,26.8713,26.9954,26.7929,26.7929,189514.74706045,0
+FV.US,D,20171214,000000,26.8515,26.9576,26.6748,26.6848,132844.12608726,0
+FV.US,D,20171215,000000,26.7929,27.0995,26.6063,26.9864,227027.11478953,0
+FV.US,D,20171218,000000,27.1839,27.3793,27.1839,27.3506,159279.93587086,0
+FV.US,D,20171219,000000,27.3973,27.4359,27.2424,27.292,383498.61115948,0
+FV.US,D,20171220,000000,27.4369,27.4598,27.1779,27.2622,236452.06443145,0
+FV.US,D,20171221,000000,27.4181,27.4181,27.2236,27.301,204027.53704686,0
+FV.US,D,20171222,000000,27.292,27.3705,27.164,27.2335,131499.8640513,0
+FV.US,D,20171226,000000,27.174,27.174,27.0697,27.1343,122340.94527707,0
+FV.US,D,20171227,000000,27.1243,27.2335,27.1145,27.174,131528.07944636,0
+FV.US,D,20171228,000000,27.1839,27.2524,27.164,27.2424,512499.39736283,0
+FV.US,D,20171229,000000,27.3506,27.3506,27.0499,27.0549,102330.18402515,0
+FV.US,D,20180102,000000,27.1541,27.3605,27.1511,27.3506,1172276.1030775,0
+FV.US,D,20180103,000000,27.4181,27.6364,27.3288,27.6126,402480.51818449,0
+FV.US,D,20180104,000000,27.7733,27.8418,27.7237,27.7634,2004462.9802918,0
+FV.US,D,20180105,000000,27.8616,27.9351,27.812,27.9153,268477.5455145,0
+FV.US,D,20180108,000000,27.9093,28.084,27.8706,28.075,243661.09786867,0
+FV.US,D,20180109,000000,28.085,28.1832,28.0363,28.075,320697.18791735,0
+FV.US,D,20180110,000000,27.9589,28.1732,27.9004,28.1147,252455.23189251,0
+FV.US,D,20180111,000000,28.1534,28.3936,28.1435,28.3807,278221.93373618,0
+FV.US,D,20180112,000000,28.4094,28.6347,28.341,28.6059,298661.97207005,0
+FV.US,D,20180116,000000,28.8024,28.8322,28.3013,28.4005,444491.22603989,0
+FV.US,D,20180117,000000,28.467,28.7628,28.4482,28.7042,222428.00539514,0
+FV.US,D,20180118,000000,28.6843,28.8124,28.6546,28.7141,274684.93242717,0
+FV.US,D,20180119,000000,28.7726,28.9205,28.7538,28.9007,261748.17379327,0
+FV.US,D,20180122,000000,28.8709,29.116,28.8223,29.116,219434.15044099,0
+FV.US,D,20180123,000000,29.1547,29.2837,29.0962,29.2539,264227.09778761,0
+FV.US,D,20180124,000000,29.3234,29.373,28.9374,29.0862,239202.05775688,0
+FV.US,D,20180125,000000,29.2441,29.2441,28.9305,29.0376,234982.84850309,0
+FV.US,D,20180126,000000,29.1259,29.4326,29.1061,29.4227,220821.74326222,0
+FV.US,D,20180129,000000,29.3432,29.4921,29.2242,29.2639,185252.20702139,0
+FV.US,D,20180130,000000,28.9691,29.116,28.9205,28.9989,288935.72231662,0
+FV.US,D,20180131,000000,29.0574,29.2738,28.9691,29.0574,181758.53649765,0
+FV.US,D,20180201,000000,29.0088,29.2371,28.9652,29.0862,189124.76999304,0
+FV.US,D,20180202,000000,28.9205,29.0287,28.5166,28.5166,300762.00361648,0
+FV.US,D,20180205,000000,28.2318,28.6277,27.3506,27.4379,595963.55902125,0
+FV.US,D,20180206,000000,26.8792,27.9827,26.6828,27.9391,1527372.8960335,0
+FV.US,D,20180207,000000,27.9093,28.3013,27.8706,27.9093,497891.88426444,0
+FV.US,D,20180208,000000,27.9391,27.9401,26.8009,26.8009,280138.56521473,0
+FV.US,D,20180209,000000,27.1243,27.3715,26.2322,27.1938,749728.39285104,0
+FV.US,D,20180212,000000,27.4181,27.8071,27.2236,27.6463,237166.51854201,0
+FV.US,D,20180213,000000,27.4975,27.8309,27.4717,27.7634,275371.17114268,0
+FV.US,D,20180214,000000,27.567,28.4372,27.567,28.3906,320707.26484416,0
+FV.US,D,20180215,000000,28.6843,28.7726,28.3023,28.7726,671343.00230298,0
+FV.US,D,20180216,000000,28.6943,28.9315,28.6059,28.6943,1403254.3808679,0
+FV.US,D,20180220,000000,28.5663,28.9493,28.5663,28.7042,232003.10124647,0
+FV.US,D,20180221,000000,28.7042,29.1249,28.6546,28.724,444602.07223476,0
+FV.US,D,20180222,000000,28.8521,28.8521,28.4502,28.4868,353590.29239843,0
+FV.US,D,20180223,000000,28.7726,28.9791,28.5961,28.9503,191356.80928064,0
+FV.US,D,20180226,000000,29.1448,29.2877,28.99,29.2639,191705.47094813,0
+FV.US,D,20180227,000000,29.3036,29.4703,28.9989,29.0188,147583.64692681,0
+FV.US,D,20180228,000000,29.1647,29.253,28.7925,28.8024,158032.41233225,0
+FV.US,D,20180301,000000,28.7538,28.9106,28.203,28.4472,233329.22481417,0
+FV.US,D,20180302,000000,28.3013,28.8421,28.0651,28.8024,166034.49990912,0
+FV.US,D,20180305,000000,28.5067,29.2133,28.5067,29.116,162738.33715079,0
+FV.US,D,20180306,000000,29.2341,29.4425,29.1269,29.4127,186816.14606172,0
+FV.US,D,20180307,000000,29.1448,29.6192,29.0764,29.5963,174591.82615302,0
+FV.US,D,20180308,000000,29.645,29.7233,29.4613,29.645,157560.81215772,0
+FV.US,D,20180309,000000,29.8226,30.2254,29.8226,30.1957,395481.08482483,0
+FV.US,D,20180312,000000,30.3039,30.4219,30.1501,30.2741,251264.139144,0
+FV.US,D,20180313,000000,30.3823,30.4517,29.8841,29.9496,187643.46175252,0
+FV.US,D,20180314,000000,30.1163,30.1163,29.8037,29.9,169021.30101451,0
+FV.US,D,20180315,000000,29.9784,29.9982,29.7432,29.8325,113402.71119989,0
+FV.US,D,20180316,000000,29.8623,30.0667,29.8623,29.9396,141022.55988324,0
+FV.US,D,20180319,000000,29.6062,29.7631,29.1765,29.4713,211155.95506963,0
+FV.US,D,20180320,000000,29.4613,29.6538,29.4613,29.5864,204947.56046427,0
+FV.US,D,20180321,000000,29.5566,29.9139,29.4901,29.645,217854.08831777,0
+FV.US,D,20180322,000000,29.374,29.3939,28.6853,28.6853,246586.42972052,0
+FV.US,D,20180323,000000,28.7052,28.8629,27.9014,27.9301,238537.98828035,0
+FV.US,D,20180326,000000,28.3221,28.7836,28.0492,28.7736,330358.94533922,0
+FV.US,D,20180327,000000,28.8531,28.9999,27.7347,27.8914,449762.46645226,0
+FV.US,D,20180328,000000,27.9301,27.9709,27.4588,27.6573,276923.01787085,0
+FV.US,D,20180329,000000,27.7843,28.3717,27.6671,28.1742,230474.43144996,0
+FV.US,D,20180402,000000,27.9699,28.1068,27.1551,27.4091,2883952.96732,0
+FV.US,D,20180403,000000,27.568,27.8061,27.3705,27.7247,759643.08113574,0
+FV.US,D,20180404,000000,27.2534,28.1276,27.2534,28.0562,693147.45652642,0
+FV.US,D,20180405,000000,28.3321,28.3797,28.0651,28.1941,211043.09348939,0
+FV.US,D,20180406,000000,27.9014,28.077,27.305,27.4885,219420.04274346,0
+FV.US,D,20180409,000000,27.6573,28.1088,27.5977,27.5977,235193.45627334,0
+FV.US,D,20180410,000000,27.9699,28.2825,27.9103,28.1842,192099.47878626,0
+FV.US,D,20180411,000000,28.086,28.3122,28.0185,28.086,430951.86718296,0
+FV.US,D,20180412,000000,28.2923,28.6069,28.2328,28.5176,204220.00634886,0
+FV.US,D,20180413,000000,28.6466,28.6466,28.0909,28.2239,140478.4058357,0
+FV.US,D,20180416,000000,28.3916,28.4958,28.2328,28.4293,634421.14248475,0
+FV.US,D,20180417,000000,28.6853,28.8669,28.6069,28.7935,262624.86642541,0
+FV.US,D,20180418,000000,28.7448,28.9017,28.6764,28.8034,262973.52809291,0
+FV.US,D,20180419,000000,28.6466,28.7935,28.5643,28.6754,175100.71095673,0
+FV.US,D,20180420,000000,28.6069,28.735,28.3906,28.4978,158896.00495955,0
+FV.US,D,20180423,000000,28.6258,28.7052,28.3023,28.4382,155545.42679646,0
+FV.US,D,20180424,000000,28.5573,28.725,27.7942,28.0095,224682.2139217,0
+FV.US,D,20180425,000000,28.0185,28.0978,27.6166,27.9172,406350.05807809,0
+FV.US,D,20180426,000000,28.1356,28.3321,28.0572,28.2239,103465.85367621,0
+FV.US,D,20180427,000000,28.3321,28.3817,28.0185,28.214,109053.5095903,0
+FV.US,D,20180430,000000,28.2328,28.3321,28.0185,28.0185,168446.91618655,0
+FV.US,D,20180501,000000,28.0095,28.1256,27.8041,28.1256,269301.83812725,0
+FV.US,D,20180502,000000,28.0661,28.2626,27.9361,27.9699,167490.61583263,0
+FV.US,D,20180503,000000,27.8815,28.0929,27.5222,27.9699,356110.53179268,0
+FV.US,D,20180504,000000,27.7942,28.468,27.7942,28.342,109265.12505324,0
+FV.US,D,20180507,000000,28.478,28.735,28.473,28.5871,151893.54852186,0
+FV.US,D,20180508,000000,28.5971,28.9017,28.5533,28.8233,114296.53460761,0
+FV.US,D,20180509,000000,28.9315,29.2847,28.9116,29.245,260219.50399675,0
+FV.US,D,20180510,000000,29.3641,29.5675,29.2748,29.5189,242663.48211484,0
+FV.US,D,20180511,000000,29.5189,29.5874,29.384,29.4623,264661.41333296,0
+FV.US,D,20180514,000000,29.4991,29.647,29.3145,29.3641,206840.0073185,0
+FV.US,D,20180515,000000,29.2153,29.2847,29.1269,29.2649,266224.34468061,0
+FV.US,D,20180516,000000,29.3244,29.4911,29.245,29.4038,140378.64426032,0
+FV.US,D,20180517,000000,29.384,29.5099,29.2351,29.384,698557.75852871,0
+FV.US,D,20180518,000000,29.3046,29.3641,29.2153,29.2649,268405.99933417,0
+FV.US,D,20180521,000000,29.374,29.5477,29.2956,29.4038,157748.24299631,0
+FV.US,D,20180522,000000,29.4623,29.5576,29.3344,29.3442,196462.78809338,0
+FV.US,D,20180523,000000,29.1458,29.4137,29.114,29.3939,152239.18711132,0
+FV.US,D,20180524,000000,29.3244,29.4991,29.1408,29.4723,161379.9674173,0
+FV.US,D,20180525,000000,29.4237,29.509,29.3442,29.4336,279755.64199609,0
+FV.US,D,20180529,000000,29.245,29.3512,28.9483,29.0872,130478.06367315,0
+FV.US,D,20180530,000000,29.2251,29.4822,29.2251,29.4038,243691.32864908,0
+FV.US,D,20180531,000000,29.3344,29.4733,29.2173,29.2351,213189.47889913,0
+FV.US,D,20180601,000000,29.4038,29.7551,29.4038,29.6956,183432.31404017,0
+FV.US,D,20180604,000000,29.8345,29.9218,29.7253,29.9218,176793.63466019,0
+FV.US,D,20180605,000000,29.9704,30.0985,29.903,30.0587,171323.87878974,0
+FV.US,D,20180606,000000,30.0587,30.2761,30.0101,30.2761,313015.54661292,0
+FV.US,D,20180607,000000,30.3059,30.3793,29.8047,29.9903,213200.56351863,0
+FV.US,D,20180608,000000,29.9516,30.1083,29.8672,30.0885,107288.03201384,0
+FV.US,D,20180611,000000,30.158,30.2364,30.0885,30.1183,114096.00376416,0
+FV.US,D,20180612,000000,30.1381,30.3347,30.1381,30.2662,146226.28488601,0
+FV.US,D,20180613,000000,30.3247,30.3843,30.1778,30.2274,184330.16821861,0
+FV.US,D,20180614,000000,30.296,30.4141,30.2464,30.3247,151598.29456643,0
+FV.US,D,20180615,000000,30.2076,30.3347,30.0687,30.2761,135343.20393522,0
+FV.US,D,20180618,000000,30.0985,30.3545,30.0052,30.3446,126158.08515129,0
+FV.US,D,20180619,000000,29.9903,30.1679,29.7452,30.154,150351.7787205,0
+FV.US,D,20180620,000000,30.2176,30.4041,30.2176,30.286,180814.3284559,0
+FV.US,D,20180621,000000,30.2662,30.4438,29.9218,30.0201,129702.14030906,0
+FV.US,D,20180622,000000,30.1083,30.1083,29.7651,29.7651,178148.98131564,0
+FV.US,D,20180625,000000,29.647,29.647,28.8907,29.0764,185074.85310959,0
+FV.US,D,20180626,000000,29.1547,29.2926,29.0624,29.1448,159928.8899572,0
+FV.US,D,20180627,000000,29.2837,29.3234,28.6645,28.6645,148932.94742618,0
+FV.US,D,20180628,000000,28.6546,28.9989,28.5563,28.9305,161725.60600676,0
+FV.US,D,20180629,000000,29.0476,29.2371,28.9305,28.9305,132250.59509837,0
+FV.US,D,20180702,000000,28.734,29.2539,28.6258,29.2539,1650260.0107435,0
+FV.US,D,20180703,000000,29.3432,29.374,28.9602,28.9602,128097.8935615,0
+FV.US,D,20180705,000000,29.1547,29.2936,29.0088,29.2738,299709.97245791,0
+FV.US,D,20180706,000000,29.2341,29.647,29.2341,29.6271,188852.69296927,0
+FV.US,D,20180709,000000,29.8444,29.9694,29.6767,29.9516,256298.57177642,0
+FV.US,D,20180710,000000,29.9318,30.029,29.7997,29.9119,204737.96038671,0
+FV.US,D,20180711,000000,29.637,29.8732,29.637,29.7154,202577.46727944,0
+FV.US,D,20180712,000000,29.8444,30.1183,29.8017,30.0985,176778.51926999,0
+FV.US,D,20180713,000000,30.0587,30.1283,29.8841,29.9903,140708.15976688,0
+FV.US,D,20180716,000000,30.0587,30.1283,29.9358,30.0032,194004.01795265,0
+FV.US,D,20180717,000000,29.8444,30.2662,29.7849,30.2274,182144.48279433,0
+FV.US,D,20180718,000000,30.2274,30.4141,30.1848,30.3941,333900.98511163,0
+FV.US,D,20180719,000000,30.3247,30.3247,30.1481,30.2176,219791.88134261,0
+FV.US,D,20180720,000000,30.1083,30.286,30.1083,30.1283,253599.9707777,0
+FV.US,D,20180723,000000,30.158,30.3059,29.9704,30.286,218926.27332995,0
+FV.US,D,20180724,000000,30.4438,30.5222,29.8643,30.0489,166066.7460749,0
+FV.US,D,20180725,000000,30.0787,30.4438,30.0677,30.4239,185562.57636702,0
+FV.US,D,20180726,000000,30.2176,30.4438,30.1967,30.3843,219042.15798823,0
+FV.US,D,20180727,000000,30.3743,30.4219,29.6956,29.9616,148869.4627873,0
+FV.US,D,20180730,000000,29.902,29.9426,29.3244,29.4326,205968.35314975,0
+FV.US,D,20180731,000000,29.4901,29.6568,29.2837,29.4525,317649.92525113,0
+FV.US,D,20180801,000000,29.4326,29.7452,29.4326,29.5576,303555.32772718,0
+FV.US,D,20180802,000000,29.2639,29.9416,29.2639,29.9119,445402.18022317,0
+FV.US,D,20180803,000000,29.9318,30.0002,29.7154,29.8682,140979.22909798,0
+FV.US,D,20180806,000000,29.9218,30.1283,29.8047,30.0995,122185.76060425,0
+FV.US,D,20180807,000000,30.2176,30.3743,30.2176,30.2562,265659.02908678,0
+FV.US,D,20180808,000000,30.2464,30.4041,30.2404,30.3347,181485.4517812,0
+FV.US,D,20180809,000000,30.3446,30.4339,30.2562,30.296,143319.09150239,0
+FV.US,D,20180810,000000,30.0489,30.158,29.9516,30.0201,158555.4048335,0
+FV.US,D,20180813,000000,30.0885,30.2076,29.8643,29.8643,142425.26809468,0
+FV.US,D,20180814,000000,29.9318,30.1679,29.902,30.1332,250689.75431604,0
+FV.US,D,20180815,000000,29.902,29.9804,29.6072,29.8245,172793.0947181,0
+FV.US,D,20180816,000000,29.9804,30.158,29.9218,29.9516,165127.57649655,0
+FV.US,D,20180817,000000,29.9416,30.033,29.7551,29.9903,414846.92276116,0
+FV.US,D,20180820,000000,30.0985,30.1778,29.9208,30.1481,260419.02714752,0
+FV.US,D,20180821,000000,30.3247,30.4537,30.1381,30.3059,166126.19994306,0
+FV.US,D,20180822,000000,30.2364,30.4537,30.2274,30.4141,187968.94648836,0
+FV.US,D,20180823,000000,30.3446,30.5609,30.3158,30.3743,236755.37992831,0
+FV.US,D,20180824,000000,30.552,30.7564,30.552,30.7365,164626.75323429,0
+FV.US,D,20180827,000000,30.8656,31.0998,30.8656,31.0135,248227.96109727,0
+FV.US,D,20180828,000000,31.0998,31.1394,30.9152,31.0908,159501.62826061,0
+FV.US,D,20180829,000000,31.1196,31.2278,31.0333,31.1782,221595.65124093,0
+FV.US,D,20180830,000000,31.0521,31.2139,30.9449,30.9935,218755.97326693,0
+FV.US,D,20180831,000000,30.9837,31.0521,30.937,31.0521,136112.07345054,0
+FV.US,D,20180904,000000,31.0035,31.0819,30.806,31.0621,144238.10722713,0
+FV.US,D,20180905,000000,31.0521,31.0521,30.4904,30.6879,175848.41892576,0
+FV.US,D,20180906,000000,30.6681,30.7365,30.3545,30.4736,170331.30149933,0
+FV.US,D,20180907,000000,30.4141,30.7277,30.3158,30.4736,138892.29755639,0
+FV.US,D,20180910,000000,30.7465,30.7465,30.5142,30.6979,185391.26861131,0
+FV.US,D,20180911,000000,30.6294,30.8953,30.556,30.7663,161955.35993794,0
+FV.US,D,20180912,000000,30.7564,30.7564,30.3059,30.6581,247473.19927948,0
+FV.US,D,20180913,000000,30.7961,30.9072,30.6879,30.7326,138529.52819137,0
+FV.US,D,20180914,000000,30.7277,30.9241,30.678,30.8458,128053.55508355,0
+FV.US,D,20180917,000000,30.816,30.8258,30.3347,30.3545,116207.11993008,0
+FV.US,D,20180918,000000,30.4438,30.6919,30.3743,30.5808,151735.340771,0
+FV.US,D,20180919,000000,30.6095,30.6323,30.419,30.4835,111266.40271696,0
+FV.US,D,20180920,000000,30.6581,30.8666,30.6581,30.7862,107551.03980348,0
+FV.US,D,20180921,000000,30.8458,30.9251,30.6294,30.6383,122248.23755046,0
+FV.US,D,20180924,000000,30.552,30.6095,30.4438,30.542,102755.43033637,0
+FV.US,D,20180925,000000,30.6483,30.6483,30.5322,30.5609,142343.64498754,0
+FV.US,D,20180926,000000,30.5808,30.7365,30.4051,30.4239,193668.45629,0
+FV.US,D,20180927,000000,30.5222,30.5956,30.4438,30.4736,357410.45535069,0
+FV.US,D,20180928,000000,30.3743,30.552,30.3545,30.3644,133765.15719735,0
+FV.US,D,20181001,000000,30.5708,30.6185,30.2076,30.2464,258580.99569805,0
+FV.US,D,20181002,000000,30.2662,30.2662,29.9506,30.0201,299691.83398965,0
+FV.US,D,20181003,000000,30.1481,30.296,29.9913,30.1878,218769.07327177,0
+FV.US,D,20181004,000000,30.0985,30.0985,29.4018,29.5765,405669.86551868,0
+FV.US,D,20181005,000000,29.5666,29.7144,28.9761,29.2431,459974.42407774,0
+FV.US,D,20181008,000000,29.2232,29.2232,28.5256,28.8411,536845.25252681,0
+FV.US,D,20181009,000000,28.7915,28.9682,28.6149,28.6734,283095.13553969,0
+FV.US,D,20181010,000000,28.5355,28.5355,27.4548,27.4746,559075.96075416,0
+FV.US,D,20181011,000000,27.4349,27.7902,26.9438,27.1115,689807.96298282,0
+FV.US,D,20181012,000000,27.7119,27.81,27.2206,27.7119,213780.99450266,0
+FV.US,D,20181015,000000,27.5738,27.7565,27.3863,27.5144,177842.64274072,0
+FV.US,D,20181016,000000,27.7902,28.466,27.7505,28.4274,355831.40092015,0
+FV.US,D,20181017,000000,28.476,28.5405,28.079,28.3886,521255.2390648,0
+FV.US,D,20181018,000000,28.2497,28.2497,27.5738,27.7505,211971.17844825,0
+FV.US,D,20181019,000000,27.7605,28.0245,27.299,27.3764,243959.37490212,0
+FV.US,D,20181022,000000,27.5044,27.5738,27.1511,27.3675,145045.26906431,0
+FV.US,D,20181023,000000,26.8753,27.3695,26.5458,27.1908,389691.89037463,0
+FV.US,D,20181024,000000,27.1412,27.2107,25.7648,25.7936,496026.64511259,0
+FV.US,D,20181025,000000,26.001,26.7086,26.001,26.5607,417031.60049275,0
+FV.US,D,20181026,000000,25.8719,26.384,25.5286,25.9315,1429768.7906805,0
+FV.US,D,20181029,000000,26.384,26.5219,25.1158,25.5385,377666.085924,0
+FV.US,D,20181030,000000,25.5783,26.0903,25.4314,25.9911,446294.99593821,0
+FV.US,D,20181031,000000,26.3741,26.8653,26.3741,26.6093,400632.40980821,0
+FV.US,D,20181101,000000,26.7175,27.3764,26.5696,27.299,429796.04367828,0
+FV.US,D,20181102,000000,27.4647,27.7069,27.0618,27.2792,686956.19269664,0
+FV.US,D,20181105,000000,27.3278,27.3278,26.8554,27.1213,898035.56312254,0
+FV.US,D,20181106,000000,27.1511,27.3793,27.0519,27.2692,1096183.2133779,0
+FV.US,D,20181107,000000,27.5442,28.0055,27.5242,28.0055,467822.33467448,0
+FV.US,D,20181108,000000,27.9361,28.0631,27.7119,27.8002,285174.00553983,0
+FV.US,D,20181109,000000,27.6235,27.6255,27.0122,27.3079,139464.66699899,0
+FV.US,D,20181112,000000,27.1908,27.1908,26.3344,26.3642,320029.08767009,0
+FV.US,D,20181113,000000,26.4525,26.8365,26.3245,26.4426,154361.38789672,0
+FV.US,D,20181114,000000,26.5994,26.7086,26.0496,26.1002,174610.97231395,0
+FV.US,D,20181115,000000,25.9811,26.8009,25.9811,26.7274,297503.12548732,0
+FV.US,D,20181116,000000,26.5319,26.8713,26.4803,26.777,198254.46567954,0
+FV.US,D,20181119,000000,26.6688,26.7175,25.6467,25.6864,300354.8957735,0
+FV.US,D,20181120,000000,25.2726,25.7886,25.0077,25.469,877154.15539455,0
+FV.US,D,20181121,000000,25.6566,25.9811,25.6547,25.7836,341463.71867974,0
+FV.US,D,20181123,000000,25.5881,26.0903,25.5881,25.8919,40849.84588732,0
+FV.US,D,20181126,000000,26.1002,26.4227,26.0208,26.394,308893.07585647,0
+FV.US,D,20181127,000000,26.2471,26.387,26.1102,26.2669,229235.97714546,0
+FV.US,D,20181128,000000,26.4525,27.2008,26.3612,27.1809,420919.27885462,0
+FV.US,D,20181129,000000,27.0717,27.3675,26.8951,27.1809,680331.62101419,0
+FV.US,D,20181130,000000,27.171,27.3983,27.0221,27.3278,174168.59522715,0
+FV.US,D,20181203,000000,27.9162,27.9202,27.6136,27.8676,377722.51671412,0
+FV.US,D,20181204,000000,27.7605,27.8051,26.7274,26.7274,242138.47422823,0
+FV.US,D,20181206,000000,26.2669,26.8753,26.1102,26.8753,484500.65623156,0
+FV.US,D,20181207,000000,26.7969,26.8961,25.8382,25.9613,303556.33541986,0
+FV.US,D,20181210,000000,25.9415,26.2957,25.7162,26.2173,360766.07197719,0
+FV.US,D,20181211,000000,26.5994,26.7145,26.1102,26.3146,336719.50153935,0
+FV.US,D,20181212,000000,26.6887,27.0122,26.5894,26.659,190255.40118071,0
+FV.US,D,20181213,000000,26.7473,26.8733,26.3146,26.4525,203771.58310598,0
+FV.US,D,20181214,000000,26.0704,26.3076,25.8333,25.8719,256594.83342453,0
+FV.US,D,20181217,000000,25.6467,25.8977,25.0175,25.1554,469003.35049617,0
+FV.US,D,20181218,000000,25.351,25.5584,25.0175,25.214,494104.97517063,0
+FV.US,D,20181219,000000,25.1942,25.5881,24.4589,24.7337,692100.46383125,0
+FV.US,D,20181220,000000,24.567,24.7427,23.8495,24.2128,1233509.5565087,0
+FV.US,D,20181221,000000,24.2326,24.3209,23.3464,23.4357,1018476.0000039,0
+FV.US,D,20181224,000000,23.1707,23.4754,22.9147,23.004,704498.10688102,0
+FV.US,D,20181226,000000,23.0834,24.312,23.0735,24.2722,656835.25077997,0
+FV.US,D,20181227,000000,23.8595,24.4976,23.5846,24.4876,476332.29936239,0
+FV.US,D,20181228,000000,24.6464,24.9382,24.302,24.7625,420502.09408484,0
+FV.US,D,20181231,000000,24.7427,24.9669,24.5532,24.8102,625722.73926557,0
+FV.US,D,20190102,000000,24.3993,24.9481,24.3993,24.7923,1986742.7045029,0
+FV.US,D,20190103,000000,24.6166,24.7526,24.0361,24.0649,1229063.6164017,0
+FV.US,D,20190104,000000,24.3417,25.2845,24.3417,25.1356,331067.3532937,0
+FV.US,D,20190107,000000,25.2339,25.8621,25.2339,25.7251,401047.57919263,0
+FV.US,D,20190108,000000,25.9513,26.0704,25.5723,26.0606,618606.41355497,0
+FV.US,D,20190109,000000,26.1885,26.4426,26.1419,26.3056,450620.01292347,0
+FV.US,D,20190110,000000,26.2073,26.6192,26.0406,26.6192,397381.5932205,0
+FV.US,D,20190111,000000,26.394,26.5994,26.3444,26.5418,276681.17162749,0
+FV.US,D,20190114,000000,26.2759,26.4227,26.1787,26.2273,266334.18318281,0
+FV.US,D,20190115,000000,26.2858,26.777,26.2858,26.7473,270834.53869449,0
+FV.US,D,20190116,000000,26.8067,26.9725,26.6887,26.7373,405761.5655526,0
+FV.US,D,20190117,000000,26.6788,27.0915,26.5666,26.9636,404255.06499507,0
+FV.US,D,20190118,000000,27.0817,27.4051,26.9546,27.3178,459714.43936614,0
+FV.US,D,20190122,000000,27.1412,27.1511,26.6192,26.7571,250525.5004091,0
+FV.US,D,20190123,000000,26.905,27.0915,26.4922,26.7671,415987.63087563,0
+FV.US,D,20190124,000000,26.8067,27.1363,26.8067,27.0618,149198.97829386,0
+FV.US,D,20190125,000000,27.3476,27.6036,27.2692,27.5442,472972.65196517,0
+FV.US,D,20190128,000000,27.1908,27.3178,27.0579,27.299,312320.23866329,0
+FV.US,D,20190129,000000,27.2494,27.2593,26.9248,27.0221,251667.21621625,0
+FV.US,D,20190130,000000,27.1213,27.6036,27.0519,27.5442,262145.20470943,0
+FV.US,D,20190131,000000,27.6036,27.9777,27.6036,27.9063,491208.86640651,0
+FV.US,D,20190201,000000,27.9063,28.1912,27.8874,28.1326,307711.05234209,0
+FV.US,D,20190204,000000,28.083,28.339,28.0631,28.339,305509.24383492,0
+FV.US,D,20190205,000000,28.1416,28.5851,28.1416,28.4462,350253.82193287,0
+FV.US,D,20190206,000000,28.5454,28.7032,28.4055,28.5553,299389.52618546,0
+FV.US,D,20190207,000000,28.2795,28.3688,27.9063,28.1028,314722.5780139,0
+FV.US,D,20190208,000000,27.8676,28.215,27.829,28.211,253820.65547475,0
+FV.US,D,20190211,000000,28.2893,28.4074,28.1664,28.2795,314377.94711712,0
+FV.US,D,20190212,000000,28.4561,28.7528,28.4561,28.723,575609.17456523,0
+FV.US,D,20190213,000000,28.8213,28.9067,28.6834,28.7528,401761.02561052,0
+FV.US,D,20190214,000000,28.6149,28.9493,28.6149,28.861,324671.52784975,0
+FV.US,D,20190215,000000,29.0078,29.0654,28.8997,29.0366,436235.1999075,0
+FV.US,D,20190219,000000,28.9493,29.1438,28.9493,29.0564,196835.63438522,0
+FV.US,D,20190220,000000,29.0564,29.1735,28.8461,28.988,328385.88307055,0
+FV.US,D,20190221,000000,28.9295,28.9662,28.6635,28.7528,519854.54623873,0
+FV.US,D,20190222,000000,28.8213,29.1339,28.8213,29.1249,229099.93863358,0
+FV.US,D,20190225,000000,29.3324,29.5666,29.3324,29.372,332715.9385192,0
+FV.US,D,20190226,000000,29.3919,29.3919,29.2133,29.2331,215659.33365935,0
+FV.US,D,20190227,000000,29.1249,29.382,29.0466,29.3622,201630.23615965,0
+FV.US,D,20190228,000000,29.2331,29.3622,29.1438,29.2033,221436.4357974,0
+FV.US,D,20190301,000000,29.4415,29.5269,29.2411,29.4703,131036.32541822,0
+FV.US,D,20190304,000000,29.6261,29.633,28.7628,29.0852,270554.40012928,0
+FV.US,D,20190305,000000,29.1537,29.2033,28.9096,29.0952,269954.82298431,0
+FV.US,D,20190306,000000,29.115,29.115,28.5951,28.5951,454263.82965662,0
+FV.US,D,20190307,000000,28.5355,28.6139,28.2596,28.4035,360310.59488554,0
+FV.US,D,20190308,000000,28.1326,28.3489,27.9559,28.3191,254987.56359892,0
+FV.US,D,20190311,000000,28.476,28.9394,28.4074,28.9394,219431.12736295,0
+FV.US,D,20190312,000000,28.9394,29.1835,28.9175,29.0754,159962.14381565,0
+FV.US,D,20190313,000000,29.1438,29.4891,29.1438,29.3125,166997.8541118,0
+FV.US,D,20190314,000000,29.2926,29.4217,29.2629,29.3026,184095.37582402,0
+FV.US,D,20190315,000000,29.372,29.636,29.3522,29.5566,222718.22088716,0
+FV.US,D,20190318,000000,29.6162,29.7641,29.3492,29.5368,130725.95607258,0
+FV.US,D,20190319,000000,29.6846,29.8137,29.6092,29.7075,461820.51706865,0
+FV.US,D,20190320,000000,29.6558,29.8434,29.387,29.6162,158397.19708264,0
+FV.US,D,20190321,000000,29.4603,30.2176,29.4603,30.2176,265805.14452547,0
+FV.US,D,20190322,000000,29.9804,30.0002,29.2232,29.2331,250295.74647791,0
+FV.US,D,20190325,000000,29.1339,29.253,28.8799,29.115,183132.02162134,0
+FV.US,D,20190326,000000,29.4703,29.5457,29.2291,29.4018,301985.34253076,0
+FV.US,D,20190327,000000,29.3919,29.4803,28.7528,28.9979,153168.27976285,0
+FV.US,D,20190328,000000,29.0277,29.253,28.9096,29.1835,130619.14064844,0
+FV.US,D,20190329,000000,29.3324,29.5765,29.3294,29.5566,154982.12658798,0
+FV.US,D,20190401,000000,29.7839,29.9406,29.7363,29.9208,1144596.8005261,0
+FV.US,D,20190402,000000,29.901,30.0985,29.8613,30.0587,248454.69195041,0
+FV.US,D,20190403,000000,30.3158,30.4339,30.1918,30.3247,165211.21498905,0
+FV.US,D,20190404,000000,30.3158,30.3644,29.7869,30.0201,195800.7340022,0
+FV.US,D,20190405,000000,30.0985,30.3615,30.0985,30.3347,366653.01261742,0
+FV.US,D,20190408,000000,30.2662,30.3505,30.0339,30.3247,130809.59456507,0
+FV.US,D,20190409,000000,30.2662,30.3436,30.1133,30.158,160204.99775169,0
+FV.US,D,20190410,000000,30.1679,30.4637,30.1679,30.4637,125470.8387431,0
+FV.US,D,20190411,000000,30.4438,30.4438,30.1838,30.2076,157840.95072294,0
+FV.US,D,20190412,000000,30.3446,30.419,30.1928,30.2076,129455.2556023,0
+FV.US,D,20190415,000000,30.2364,30.3208,30.0101,30.1679,167642.77742741,0
+FV.US,D,20190416,000000,30.2662,30.3723,30.023,30.1083,171998.02519308,0
+FV.US,D,20190417,000000,30.3059,30.3059,29.3939,29.4981,247279.72228479,0
+FV.US,D,20190418,000000,29.4981,29.5636,29.115,29.4465,205029.1835714,0
+FV.US,D,20190422,000000,29.3422,29.5705,29.3422,29.5517,175055.36478611,0
+FV.US,D,20190423,000000,29.6062,30.1481,29.6062,30.0985,202076.64401716,0
+FV.US,D,20190424,000000,30.1481,30.2086,29.9704,30.029,275855.87132207,0
+FV.US,D,20190425,000000,30.0201,30.1213,29.7939,30.0587,202096.79787078,0
+FV.US,D,20190426,000000,29.9704,30.2206,29.7651,30.1977,152414.52563775,0
+FV.US,D,20190429,000000,30.2274,30.3347,30.158,30.2176,389013.71320056,0
+FV.US,D,20190430,000000,30.158,30.2652,29.9358,30.2076,176691.85769945,0
+FV.US,D,20190501,000000,30.3158,30.3247,29.901,29.901,288599.15296129,0
+FV.US,D,20190502,000000,29.9704,30.1729,29.7541,29.9903,229045.52322882,0
+FV.US,D,20190503,000000,30.1183,30.3545,30.0042,30.3247,94009.665561197,0
+FV.US,D,20190506,000000,29.6846,30.1977,29.6558,30.1481,136278.34274285,0
+FV.US,D,20190507,000000,29.7739,29.901,29.2768,29.5169,587463.67126014,0
+FV.US,D,20190508,000000,29.3919,29.5765,29.3324,29.382,748352.89234198,0
+FV.US,D,20190509,000000,29.0654,29.386,28.7945,29.3224,207881.96155026,0
+FV.US,D,20190510,000000,29.1249,29.387,28.733,29.2926,190067.97034212,0
+FV.US,D,20190513,000000,28.6248,28.7915,28.2397,28.3191,194822.26440932,0
+FV.US,D,20190514,000000,28.4462,28.8511,28.4462,28.6834,196720.75741962,0
+FV.US,D,20190515,000000,28.4561,29.0366,28.4561,28.988,124203.16135087,0
+FV.US,D,20190516,000000,28.9592,29.4147,28.9592,29.2232,151360.47909381,0
+FV.US,D,20190517,000000,28.9394,29.2996,28.8997,28.9096,247183.99148014,0
+FV.US,D,20190520,000000,28.7428,28.8411,28.4888,28.5553,200800.90508349,0
+FV.US,D,20190521,000000,28.7915,29.0366,28.7915,28.9642,152627.14879336,0
+FV.US,D,20190522,000000,28.8014,28.9682,28.7915,28.8699,133348.98012026,0
+FV.US,D,20190523,000000,28.5851,28.6179,28.2795,28.4462,326069.19759779,0
+FV.US,D,20190524,000000,28.6049,28.7776,28.5494,28.5751,563531.9777879,0
+FV.US,D,20190528,000000,28.7032,28.8014,28.4074,28.4174,153390.97984527,0
+FV.US,D,20190529,000000,28.2497,28.3321,28.0245,28.1316,547262.77945914,0
+FV.US,D,20190530,000000,28.1912,28.3886,28.1216,28.2745,100775.31421893,0
+FV.US,D,20190531,000000,28.0045,28.1484,27.8766,27.9252,351843.9609829,0
+FV.US,D,20190603,000000,27.9351,28.0383,27.4737,27.5928,213594.57135674,0
+FV.US,D,20190604,000000,27.8676,28.3341,27.7495,28.3291,154023.81084871,0
+FV.US,D,20190605,000000,28.5156,28.5653,28.2397,28.5405,259401.25754008,0
+FV.US,D,20190606,000000,28.5951,28.7716,28.4809,28.6447,119183.84410866,0
+FV.US,D,20190607,000000,28.7915,29.0832,28.7915,29.0078,211215.40893779,0
+FV.US,D,20190610,000000,29.2232,29.4415,29.115,29.1637,270772.06174829,0
+FV.US,D,20190611,000000,29.4118,29.4187,28.9225,29.0466,198188.96565529,0
+FV.US,D,20190612,000000,28.9682,29.0466,28.8997,29.0078,291537.584818,0
+FV.US,D,20190613,000000,29.0754,29.1735,29.0078,29.1735,313052.8312421,0
+FV.US,D,20190614,000000,29.0564,29.0564,28.861,28.9295,115664.98126791,0
+FV.US,D,20190617,000000,28.9781,29.1935,28.9781,29.1051,114277.38844668,0
+FV.US,D,20190618,000000,29.382,29.7541,29.382,29.6162,235648.93336499,0
+FV.US,D,20190619,000000,29.6162,29.8633,29.5765,29.8633,113300.93423915,0
+FV.US,D,20190620,000000,30.2076,30.2532,29.8235,30.0101,241747.48946815,0
+FV.US,D,20190621,000000,29.9109,29.9893,29.8265,29.9308,169571.50121813,0
+FV.US,D,20190624,000000,29.9704,29.9704,29.6658,29.6658,141618.10625749,0
+FV.US,D,20190625,000000,29.646,29.7045,29.2629,29.3125,195298.90304726,0
+FV.US,D,20190626,000000,29.4703,29.5814,29.2431,29.2431,132491.43364904,0
+FV.US,D,20190627,000000,29.3622,29.636,29.3622,29.5765,158220.85086352,0
+FV.US,D,20190628,000000,29.7343,29.901,29.6082,29.901,233686.9557158,0
+FV.US,D,20190701,000000,30.3843,30.3843,30.0101,30.0985,476152.93006523,0
+FV.US,D,20190702,000000,30.1083,30.2176,30.0627,30.2076,176950.83471837,0
+FV.US,D,20190703,000000,30.3446,30.4835,30.3059,30.4835,94328.096448276,0
+FV.US,D,20190705,000000,30.2662,30.4141,30.1381,30.4141,97170.797500329,0
+FV.US,D,20190708,000000,30.2761,30.2761,30.03,30.1283,114674.41936284,0
+FV.US,D,20190709,000000,29.9903,30.4041,29.9903,30.3545,146797.64663592,0
+FV.US,D,20190710,000000,30.5024,30.7277,30.4041,30.5222,179152.64322554,0
+FV.US,D,20190711,000000,30.552,30.552,30.3247,30.4438,117792.22051671,0
+FV.US,D,20190712,000000,30.4736,30.5808,30.3743,30.5808,212996.00190445,0
+FV.US,D,20190715,000000,30.5808,30.6314,30.4924,30.5808,110478.38704071,0
+FV.US,D,20190716,000000,30.5907,30.6214,30.3455,30.4339,334178.1005988,0
+FV.US,D,20190717,000000,30.4239,30.5708,30.4141,30.4141,105338.14667682,0
+FV.US,D,20190718,000000,30.3158,30.6294,30.286,30.5609,153690.26457143,0
+FV.US,D,20190719,000000,30.6095,30.6859,30.2562,30.286,88376.663476484,0
+FV.US,D,20190722,000000,30.3347,30.5202,30.3347,30.4637,108049.84768039,0
+FV.US,D,20190723,000000,30.542,30.542,30.2662,30.542,158051.55849319,0
+FV.US,D,20190724,000000,30.4537,30.8666,30.3644,30.8268,208158.06934475,0
+FV.US,D,20190725,000000,30.7286,30.7772,30.5024,30.5708,244050.06724339,0
+FV.US,D,20190726,000000,30.5996,30.9043,30.5996,30.8566,387826.65122279,0
+FV.US,D,20190729,000000,30.7971,30.8864,30.4111,30.679,109100.87114629,0
+FV.US,D,20190730,000000,30.4835,30.7087,30.4637,30.6691,148817.0627679,0
+FV.US,D,20190731,000000,30.6294,30.6889,30.0489,30.2464,249848.33092772,0
+FV.US,D,20190801,000000,30.2464,30.7267,29.9506,30.0787,230987.3470244,0
+FV.US,D,20190802,000000,29.9109,29.9109,29.372,29.5269,128185.56282471,0
+FV.US,D,20190805,000000,28.9592,28.9592,28.2893,28.5156,336636.87073953,0
+FV.US,D,20190806,000000,28.8014,28.9195,28.5156,28.8897,524977.65582705,0
+FV.US,D,20190807,000000,28.5454,29.0754,28.5008,28.988,181593.27489803,0
+FV.US,D,20190808,000000,29.1735,29.7045,29.1726,29.7045,141861.9678862,0
+FV.US,D,20190809,000000,29.4891,29.4891,29.1051,29.253,347420.19011494,0
+FV.US,D,20190812,000000,29.0346,29.0952,28.7628,28.8897,105678.74680288,0
+FV.US,D,20190813,000000,28.8114,29.4534,28.8114,29.2728,160011.520757,0
+FV.US,D,20190814,000000,28.9096,29.1537,28.46,28.5226,239071.0577084,0
+FV.US,D,20190815,000000,28.5951,28.6655,28.3787,28.5603,228397.57683518,0
+FV.US,D,20190816,000000,28.339,29.0754,28.339,29.0754,75582.997203224,0
+FV.US,D,20190819,000000,29.372,29.4246,29.2193,29.3026,133228.05699858,0
+FV.US,D,20190820,000000,29.2033,29.3224,29.1051,29.1051,101197.53745212,0
+FV.US,D,20190821,000000,29.3125,29.4891,29.3026,29.4217,144574.67658245,0
+FV.US,D,20190822,000000,29.4703,29.5061,29.0932,29.3224,233741.37112055,0
+FV.US,D,20190823,000000,29.1537,29.4603,28.4958,28.6149,167806.02364166,0
+FV.US,D,20190826,000000,28.8213,28.8789,28.6258,28.8014,123563.27649867,0
+FV.US,D,20190827,000000,28.9979,29.0992,28.5742,28.7131,270203.72307641,0
+FV.US,D,20190828,000000,28.5751,28.7915,28.4274,28.7915,103626.07681244,0
+FV.US,D,20190829,000000,29.0466,29.2133,29.0168,29.1249,172866.65628379,0
+FV.US,D,20190830,000000,29.2926,29.3412,28.9443,29.0852,172825.34088387,0
+FV.US,D,20190903,000000,28.9682,29.0526,28.6933,28.8114,141219.05995596,0
+FV.US,D,20190904,000000,29.0852,29.1785,29.0178,29.0952,135600.16556878,0
+FV.US,D,20190905,000000,29.3919,29.5894,29.3472,29.4703,125967.63123465,0
+FV.US,D,20190906,000000,29.5467,29.6162,29.3919,29.3919,222438.08232195,0
+FV.US,D,20190909,000000,29.6261,29.6261,29.2203,29.382,176646.51152882,0
+FV.US,D,20190910,000000,29.2629,29.4515,29.0783,29.4515,119372.28263994,0
+FV.US,D,20190911,000000,29.4316,29.7839,29.3582,29.7243,295045.36303927,0
+FV.US,D,20190912,000000,29.901,30.0101,29.7729,29.8533,173840.08741327,0
+FV.US,D,20190913,000000,29.8235,29.8901,29.646,29.646,110973.1641469,0
+FV.US,D,20190916,000000,29.5071,29.6777,29.4753,29.6162,218350.88080931,0
+FV.US,D,20190917,000000,29.646,29.7939,29.5666,29.7939,138179.85883119,0
+FV.US,D,20190918,000000,29.7243,29.7641,29.4336,29.7144,278039.54136099,0
+FV.US,D,20190919,000000,29.7541,29.9109,29.6797,29.7541,215472.91051344,0
+FV.US,D,20190920,000000,29.7442,29.8147,29.4703,29.5071,93275.057597019,0
+FV.US,D,20190923,000000,29.4891,29.6748,29.4673,29.5566,162338.28315657,0
+FV.US,D,20190924,000000,29.6748,29.7581,29.1339,29.2728,149133.47826962,0
+FV.US,D,20190925,000000,29.1835,29.5477,28.9771,29.4118,133867.94185078,0
+FV.US,D,20190926,000000,29.4803,29.4901,29.2728,29.4901,119970.85209223,0
+FV.US,D,20190927,000000,29.4603,29.4633,28.8401,29.0852,161600.65211435,0
+FV.US,D,20190930,000000,29.1637,29.253,29.0506,29.1637,177174.54249348,0
+FV.US,D,20191001,000000,29.2033,29.3224,28.7528,28.7618,491869.912805,0
+FV.US,D,20191002,000000,28.6724,28.6724,28.1584,28.3866,242738.0513732,0
+FV.US,D,20191003,000000,28.2973,28.6228,27.9719,28.5732,104033.18465541,0
+FV.US,D,20191004,000000,28.732,29.0316,28.6804,29.0068,268999.53032306,0
+FV.US,D,20191007,000000,29.0554,29.1289,28.8689,29.0168,185987.82267825,0
+FV.US,D,20191008,000000,28.7706,28.7706,28.3767,28.4442,139851.62098835,0
+FV.US,D,20191009,000000,28.5931,28.7628,28.5434,28.6029,217751.30366434,0
+FV.US,D,20191010,000000,28.6029,28.8987,28.5999,28.8302,350598.45282965,0
+FV.US,D,20191011,000000,29.1339,29.4266,29.1081,29.2232,283927.48969389,0
+FV.US,D,20191014,000000,29.115,29.2331,29.0554,29.2331,93277.072982381,0
+FV.US,D,20191015,000000,29.2331,29.5477,29.2093,29.4603,248302.53035564,0
+FV.US,D,20191016,000000,29.382,29.382,29.1448,29.2331,450452.73593848,0
+FV.US,D,20191017,000000,29.3125,29.3949,29.1845,29.3026,253443.7784122,0
+FV.US,D,20191018,000000,29.1935,29.2798,28.8789,29.0456,159079.40502742,0
+FV.US,D,20191021,000000,29.1935,29.3919,29.1935,29.382,116020.69678417,0
+FV.US,D,20191022,000000,29.4505,29.4505,29.0852,29.1339,184349.31437955,0
+FV.US,D,20191023,000000,28.9771,29.1735,28.9771,29.0952,195497.41850534,0
+FV.US,D,20191024,000000,29.2033,29.3622,29.1647,29.3622,155833.62690312,0
+FV.US,D,20191025,000000,29.2728,29.4871,29.2431,29.4803,119353.13647901,0
+FV.US,D,20191028,000000,29.5378,29.7204,29.5279,29.637,162062.17536208,0
+FV.US,D,20191029,000000,29.5775,29.637,29.5179,29.5378,147305.52374696,0
+FV.US,D,20191030,000000,29.5279,29.7154,29.4435,29.6568,194718.47206321,0
+FV.US,D,20191031,000000,29.6757,29.6757,29.3224,29.4901,138191.95114335,0
+FV.US,D,20191101,000000,29.5775,29.7353,29.5099,29.7353,494762.99849108,0
+FV.US,D,20191104,000000,29.8543,29.9606,29.8543,29.903,245233.09845044,0
+FV.US,D,20191105,000000,29.8831,29.9764,29.8007,29.8345,211953.03998,0
+FV.US,D,20191106,000000,29.7849,29.8117,29.6538,29.7452,283338.99716841,0
+FV.US,D,20191107,000000,29.8643,30.0072,29.7551,29.8345,218694.50401341,0
+FV.US,D,20191108,000000,29.8245,29.903,29.6836,29.8732,194861.56442386,0
+FV.US,D,20191111,000000,29.7253,29.8732,29.7253,29.7651,120295.32913539,0
+FV.US,D,20191112,000000,29.8643,29.9824,29.7353,29.893,109143.19423888,0
+FV.US,D,20191113,000000,29.7253,29.9586,29.7253,29.9228,204729.89884526,0
+FV.US,D,20191114,000000,29.8444,29.9228,29.7849,29.903,117923.22056519,0
+FV.US,D,20191115,000000,30.031,30.16,30.0171,30.1401,155107.08048039,0
+FV.US,D,20191118,000000,30.0707,30.2384,30.0409,30.1649,147123.13137177,0
+FV.US,D,20191119,000000,30.1898,30.2781,30.0925,30.2294,180326.60519848,0
+FV.US,D,20191120,000000,30.1005,30.2304,29.9129,30.0806,195740.27244137,0
+FV.US,D,20191121,000000,30.1401,30.1401,29.903,29.9724,135044.92690175,0
+FV.US,D,20191122,000000,29.9923,30.0806,29.8841,30.0121,271488.53124422,0
+FV.US,D,20191125,000000,30.1103,30.3674,30.1103,30.3674,127709.93187946,0
+FV.US,D,20191126,000000,30.3674,30.417,30.3277,30.3674,120764.91392457,0
+FV.US,D,20191127,000000,30.4269,30.5638,30.4269,30.551,98296.390224591,0
+FV.US,D,20191129,000000,30.4954,30.543,30.4071,30.4319,67531.532685002,0
+FV.US,D,20191202,000000,30.4269,30.4269,29.9526,29.9625,274821.97863174,0
+FV.US,D,20191203,000000,29.6757,29.8831,29.5179,29.8831,157616.23525515,0
+FV.US,D,20191204,000000,30.0221,30.1143,29.9526,29.9724,262221.78935315,0
+FV.US,D,20191205,000000,29.9923,30.0905,29.9228,29.9923,111516.31050176,0
+FV.US,D,20191206,000000,30.16,30.288,30.156,30.1997,92196.826428747,0
+FV.US,D,20191209,000000,30.1401,30.2294,30.0607,30.1203,112384.94159245,0
+FV.US,D,20191210,000000,30.0707,30.1521,29.9724,30.0022,160014.54383505,0
+FV.US,D,20191211,000000,30.1203,30.1798,29.9724,30.1401,132101.45658164,0
+FV.US,D,20191212,000000,30.1997,30.5351,30.1352,30.417,151727.27922955,0
+FV.US,D,20191213,000000,30.4101,30.6363,30.3753,30.538,110029.96379783,0
+FV.US,D,20191216,000000,30.6859,30.8944,30.6859,30.7753,133919.33417749,0
+FV.US,D,20191217,000000,30.8546,30.8894,30.7653,30.8844,194176.33340104,0
+FV.US,D,20191218,000000,30.8546,30.9737,30.8348,30.934,135339.17316449,0
+FV.US,D,20191219,000000,30.9142,31.1008,30.9142,31.0621,148198.339462,0
+FV.US,D,20191220,000000,31.1404,31.2893,31.1404,31.2198,121781.67583932,0
+FV.US,D,20191223,000000,31.2695,31.2695,31.1564,31.1612,118184.21296948,0
+FV.US,D,20191224,000000,31.1802,31.196,31.1106,31.1603,54735.851026381,0
+FV.US,D,20191226,000000,31.2,31.3379,31.19,31.3181,90519.018115501,0
+FV.US,D,20191227,000000,31.3379,31.3965,31.1851,31.2793,131986.57961604,0
+FV.US,D,20191230,000000,31.2099,31.2099,30.9539,31.1008,260751.56573212,0
+FV.US,D,20191231,000000,31.072,31.2,31.0085,31.19,130261.40974681,0
+FV.US,D,20200102,000000,31.3379,31.5255,31.2754,31.5255,478078.63077792,0
+FV.US,D,20200103,000000,31.1206,31.3766,31.1008,31.2298,202514.99033323,0
+FV.US,D,20200106,000000,31.0333,31.328,31.0233,31.328,155451.71137716,0
+FV.US,D,20200107,000000,31.328,31.466,31.2595,31.4362,172625.81773312,0
+FV.US,D,20200108,000000,31.4064,31.72,31.3548,31.6148,214282.82545762,0
+FV.US,D,20200109,000000,31.7825,31.8222,31.6932,31.7726,175165.2032883,0
+FV.US,D,20200110,000000,31.8917,31.8917,31.6347,31.6535,250235.28491708,0
+FV.US,D,20200113,000000,31.7328,32.0206,31.7081,32.0108,223528.40580239,0
+FV.US,D,20200114,000000,31.9413,32.0802,31.8758,31.9313,177914.18892105,0
+FV.US,D,20200115,000000,31.9215,32.1239,31.9015,31.9413,165723.12287081,0
+FV.US,D,20200116,000000,32.1189,32.3561,32.1189,32.3561,187999.17726878,0
+FV.US,D,20200117,000000,32.3958,32.4037,32.2966,32.3858,169872.80132963,0
+FV.US,D,20200121,000000,32.2569,32.4653,32.2569,32.366,194077.57951834,0
+FV.US,D,20200122,000000,32.4751,32.6697,32.3858,32.3858,112726.5494112,0
+FV.US,D,20200123,000000,32.4256,32.6726,32.3462,32.6141,371552.41443063,0
+FV.US,D,20200124,000000,32.7114,32.7857,32.1883,32.3561,238395.90361237,0
+FV.US,D,20200127,000000,31.7528,31.8817,31.7031,31.7626,205786.96846724,0
+FV.US,D,20200128,000000,31.8421,32.1873,31.8421,32.1189,139139.18226315,0
+FV.US,D,20200129,000000,32.2171,32.2171,31.9413,31.9909,132860.24917015,0
+FV.US,D,20200130,000000,31.6734,32.0802,31.5851,32.0604,168035.77757285,0
+FV.US,D,20200131,000000,31.9413,31.9413,31.4064,31.466,180723.63611464,0
+FV.US,D,20200203,000000,31.6337,31.9165,31.6337,31.8719,297563.58704816,0
+FV.US,D,20200204,000000,32.2073,32.4751,32.1675,32.4057,490863.22781705,0
+FV.US,D,20200205,000000,32.6826,32.7223,32.3858,32.4951,258054.98011875,0
+FV.US,D,20200206,000000,32.6042,32.7213,32.5526,32.6141,186842.34607142,0
+FV.US,D,20200207,000000,32.5447,32.5546,32.3462,32.376,172063.52521733,0
+FV.US,D,20200210,000000,32.2866,32.6528,32.2866,32.634,187952.82340547,0
+FV.US,D,20200211,000000,32.9386,33.1788,32.9386,33.0279,213910.98685846,0
+FV.US,D,20200212,000000,33.1966,33.275,33.1301,33.2452,213333.57895247,0
+FV.US,D,20200213,000000,33.0081,33.4219,33.0081,33.3247,454787.82985055,0
+FV.US,D,20200214,000000,33.3941,33.4626,33.2651,33.3841,284735.65922376,0
+FV.US,D,20200218,000000,33.285,33.4338,33.2452,33.3643,152224.0717211,0
+FV.US,D,20200219,000000,33.4834,33.6571,33.4834,33.5628,116133.5583644,0
+FV.US,D,20200220,000000,33.5032,33.6759,33.1103,33.4864,255631.47922185,0
+FV.US,D,20200221,000000,33.3445,33.3445,32.8503,32.9108,107362.60127221,0
+FV.US,D,20200224,000000,31.718,32.1189,31.718,31.8321,249586.33083075,0
+FV.US,D,20200225,000000,31.9711,32.0008,30.8348,30.8646,691674.20982735,0
+FV.US,D,20200226,000000,31.0621,31.4312,30.6561,30.7157,314281.20861979,0
+FV.US,D,20200227,000000,30.1322,30.559,29.4803,29.5189,784119.9363482,0
+FV.US,D,20200228,000000,28.5117,29.4118,28.3638,29.4118,1477299.6390404,0
+FV.US,D,20200302,000000,29.4088,30.3703,29.0644,30.3406,525313.2174897,0
+FV.US,D,20200303,000000,30.3208,30.806,29.2629,29.4901,570507.22652321,0
+FV.US,D,20200304,000000,29.9446,30.6761,29.7561,30.6681,752333.27843046,0
+FV.US,D,20200305,000000,29.9248,30.3009,29.4603,29.7243,265960.32919829,0
+FV.US,D,20200306,000000,28.7498,29.2877,28.4264,29.0346,603047.63856606,0
+FV.US,D,20200309,000000,27.4836,27.7515,23.4615,27.039,870437.88367817,0
+FV.US,D,20200310,000000,27.6423,27.9977,26.6242,27.9977,627890.2862216,0
+FV.US,D,20200311,000000,27.1978,27.3803,26.133,26.3572,506649.74135178,0
+FV.US,D,20200312,000000,24.4896,25.4899,22.7004,23.6104,1121583.1150859,0
+FV.US,D,20200313,000000,25.0225,25.8531,23.7285,25.4384,1128723.6254208,0
+FV.US,D,20200316,000000,18.8172,24.3815,18.8172,22.4434,819600.79563314,0
+FV.US,D,20200317,000000,23.0676,24.4499,22.483,24.1245,1800913.0895755,0
+FV.US,D,20200318,000000,22.6706,23.661,21.4669,22.6259,2556775.3077735,0
+FV.US,D,20200319,000000,22.8889,23.9378,22.3639,23.4715,1802159.6054215,0
+FV.US,D,20200320,000000,23.6203,24.1443,22.4136,22.4732,2242060.7913011,0
+FV.US,D,20200323,000000,22.4136,22.8095,21.6663,22.1367,820624.61139665,0
+FV.US,D,20200324,000000,23.2035,24.2742,23.2035,24.2742,565179.55532072,0
+FV.US,D,20200325,000000,24.2426,25.3887,23.8377,24.3903,764195.83666681,0
+FV.US,D,20200326,000000,24.44,26.0436,24.44,25.9672,1427106.4666183,0
+FV.US,D,20200327,000000,25.1326,25.8551,25.0335,25.1724,623089.63829109,0
+FV.US,D,20200330,000000,25.3103,26.1131,25.2935,26.0218,276855.50246125,0
+FV.US,D,20200331,000000,25.9543,26.2719,25.4393,25.4393,427214.33503051,0
+FV.US,D,20200401,000000,24.6186,25.0374,24.2177,24.4301,725454.08386737,0
+FV.US,D,20200402,000000,24.2028,25.0335,24.2028,24.7714,776992.52601812,0
+FV.US,D,20200403,000000,24.6285,24.8856,24.1045,24.4896,282923.82778399,0
+FV.US,D,20200406,000000,25.1326,26.3294,25.1326,26.3196,172203.59449993,0
+FV.US,D,20200407,000000,27.0122,27.0479,26.0635,26.0635,660436.74442054,0
+FV.US,D,20200408,000000,26.3394,27.2802,26.2123,27.1412,717004.58074031,0
+FV.US,D,20200409,000000,27.3595,27.9024,27.2504,27.4945,581465.88442504,0
+FV.US,D,20200413,000000,27.3,27.4369,26.903,27.3496,391655.88340917,0
+FV.US,D,20200414,000000,27.9024,28.3986,27.825,28.3986,220442.8508143,0
+FV.US,D,20200415,000000,27.6265,27.9719,27.5272,27.7892,252517.7088387,0
+FV.US,D,20200416,000000,27.9123,28.2497,27.7575,28.2199,341204.74166082,0
+FV.US,D,20200417,000000,28.6059,28.8927,28.3688,28.6754,273283.23190841,0
+FV.US,D,20200420,000000,28.4184,28.9761,28.4184,28.5266,217990.12682965,0
+FV.US,D,20200421,000000,28.1504,28.1902,27.3496,27.557,359817.83316471,0
+FV.US,D,20200422,000000,28.1306,28.5464,27.9719,28.467,290333.39206466,0
+FV.US,D,20200423,000000,28.3886,28.7548,28.2596,28.2993,228680.73847844,0
+FV.US,D,20200424,000000,28.3589,28.8639,28.2695,28.7846,185407.3916942,0
+FV.US,D,20200427,000000,29.0406,29.373,29.0406,29.2589,129983.28656696,0
+FV.US,D,20200428,000000,29.5844,29.643,28.8739,28.9057,184031.89118514,0
+FV.US,D,20200429,000000,29.4663,29.8226,29.3234,29.5249,225969.03747486,0
+FV.US,D,20200430,000000,29.4961,29.5626,29.1795,29.2986,268420.1070317,0
+FV.US,D,20200501,000000,28.6952,28.7866,28.1902,28.3886,785566.98303759,0
+FV.US,D,20200504,000000,28.3093,28.6883,28.1356,28.5761,277877.3028394,0
+FV.US,D,20200505,000000,29.0506,29.5149,29.0198,29.249,262112.95854365,0
+FV.US,D,20200506,000000,29.3184,29.5447,29.1398,29.1398,151433.03296682,0
+FV.US,D,20200507,000000,29.5646,29.8722,29.5646,29.6797,181752.49034157,0
+FV.US,D,20200508,000000,29.9119,30.2384,29.8523,30.1788,211127.73967457,0
+FV.US,D,20200511,000000,29.9318,30.6175,29.9318,30.546,156307.24246301,0
+FV.US,D,20200512,000000,30.5162,30.6046,29.7929,29.7929,161308.42123698,0
+FV.US,D,20200513,000000,29.7432,29.9764,28.9077,29.2986,315117.59354471,0
+FV.US,D,20200514,000000,28.9721,29.644,28.6952,29.5646,315791.73994805,0
+FV.US,D,20200515,000000,29.2788,29.8722,29.2788,29.8722,88919.809831343,0
+FV.US,D,20200518,000000,30.5648,30.7375,30.4964,30.5946,88663.855890463,0
+FV.US,D,20200519,000000,30.4964,30.8725,30.3674,30.3674,220012.56603967,0
+FV.US,D,20200520,000000,30.7832,31.1632,30.7832,31.0412,135184.99618436,0
+FV.US,D,20200521,000000,31.0511,31.0591,30.5897,30.7257,179615.17416595,0
+FV.US,D,20200522,000000,30.7038,31.0015,30.6244,31.0015,90806.210529479,0
+FV.US,D,20200526,000000,31.6426,31.6426,30.9618,30.9817,259324.67289635,0
+FV.US,D,20200527,000000,31.1881,31.2278,30.2284,31.2278,255438.00222716,0
+FV.US,D,20200528,000000,31.1782,31.7914,31.1782,31.3756,214310.03315999,0
+FV.US,D,20200529,000000,31.3071,31.9105,31.203,31.7518,488124.3191111,0
+FV.US,D,20200601,000000,31.7616,32.2271,31.6823,32.2271,110958.04875669,0
+FV.US,D,20200602,000000,32.109,32.376,31.7776,32.376,139272.19769699,0
+FV.US,D,20200603,000000,32.4355,32.634,32.3958,32.5149,241582.22786853,0
+FV.US,D,20200604,000000,32.5049,32.5049,31.8212,32.0514,151319.1636939,0
+FV.US,D,20200605,000000,32.3561,32.7809,32.3561,32.6628,117000.17406974,0
+FV.US,D,20200608,000000,32.6915,33.0885,32.5149,33.0537,241658.81251225,0
+FV.US,D,20200609,000000,32.8106,32.8999,32.5952,32.7114,142153.19107091,0
+FV.US,D,20200610,000000,32.7213,32.9486,32.5347,32.6628,150711.52500749,0
+FV.US,D,20200611,000000,32.1576,32.1576,30.8725,30.9847,274581.14008106,0
+FV.US,D,20200612,000000,31.5939,31.8709,30.6244,31.1881,357472.93229689,0
+FV.US,D,20200615,000000,30.3773,31.847,30.1193,31.712,230593.33918627,0
+FV.US,D,20200616,000000,32.7114,32.8791,31.9711,32.4454,266958.95264479,0
+FV.US,D,20200617,000000,32.5049,32.5447,32.0494,32.0494,166078.83838707,0
+FV.US,D,20200618,000000,31.9998,32.4256,31.8579,32.2569,276075.54832644,0
+FV.US,D,20200619,000000,32.6726,32.7411,31.8589,32.0693,210626.9164123,0
+FV.US,D,20200622,000000,31.9006,32.3064,31.7815,32.1873,178018.98895984,0
+FV.US,D,20200623,000000,32.4951,32.639,32.2767,32.3858,198947.75824382,0
+FV.US,D,20200624,000000,32.0396,32.1289,30.942,31.1286,141964.75253963,0
+FV.US,D,20200625,000000,31.1384,31.6426,30.8626,31.6426,243390.02853757,0
+FV.US,D,20200626,000000,31.5146,31.5146,30.7733,30.7733,219177.18880743,0
+FV.US,D,20200629,000000,30.9817,31.2873,30.4865,31.1484,254969.42513067,0
+FV.US,D,20200630,000000,31.198,31.8767,31.1286,31.8311,111940.5491203,0
+FV.US,D,20200701,000000,31.8212,32.109,31.729,31.8917,184953.92998792,0
+FV.US,D,20200702,000000,32.2271,32.4801,32.0991,32.2966,164883.71486784,0
+FV.US,D,20200706,000000,32.624,32.8761,32.4057,32.6141,123796.0535079,0
+FV.US,D,20200707,000000,32.4553,32.7937,32.109,32.109,104630.74641502,0
+FV.US,D,20200708,000000,32.2767,32.7312,32.2767,32.7213,206909.53811346,0
+FV.US,D,20200709,000000,32.9694,32.9694,32.1576,32.6131,168094.22374832,0
+FV.US,D,20200710,000000,32.5844,32.8503,32.4206,32.8503,275652.31740057,0
+FV.US,D,20200713,000000,33.1381,33.1569,31.8212,31.8719,128064.63970304,0
+FV.US,D,20200714,000000,31.6426,32.4057,31.2774,32.4057,100507.26796589,0
+FV.US,D,20200715,000000,32.6438,32.8701,32.2231,32.8701,136484.91974238,0
+FV.US,D,20200716,000000,32.3362,32.6667,32.3362,32.5447,307443.00608905,0
+FV.US,D,20200717,000000,32.6528,32.7064,32.3561,32.634,98562.421092277,0
+FV.US,D,20200720,000000,32.5844,33.3593,32.5844,33.2462,72482.32682493,0
+FV.US,D,20200721,000000,33.4944,33.6233,33.2959,33.3683,107232.60891641,0
+FV.US,D,20200722,000000,33.3157,33.5608,33.2562,33.4547,240960.48148458,0
+FV.US,D,20200723,000000,33.4149,33.6919,32.8503,33.014,280423.74224335,0
+FV.US,D,20200724,000000,32.7809,32.9496,32.4454,32.634,67754.232767421,0
+FV.US,D,20200727,000000,32.7809,33.0835,32.6677,33.0497,230365.60064045,0
+FV.US,D,20200728,000000,32.9198,33.014,32.5645,32.5942,104630.74641502,0
+FV.US,D,20200729,000000,32.7312,33.3683,32.7312,33.286,144253.22261734,0
+FV.US,D,20200730,000000,32.9198,33.4249,32.7084,33.3157,324442.78161125,0
+FV.US,D,20200731,000000,33.4844,33.6919,32.9793,33.5241,134267.99584499,0
+FV.US,D,20200803,000000,33.6977,34.0521,33.6333,33.8496,79073.644648921,0
+FV.US,D,20200804,000000,33.8596,34.3537,33.8596,34.3537,156135.93470731,0
+FV.US,D,20200805,000000,34.4332,34.6019,34.3299,34.5771,108966.84801977,0
+FV.US,D,20200806,000000,34.4034,34.5721,34.2455,34.453,228471.13840086,0
+FV.US,D,20200807,000000,34.2555,34.453,33.8198,34.1474,536650.76783945,0
+FV.US,D,20200810,000000,34.2366,34.4034,33.9489,34.2763,103020.45351137,0
+FV.US,D,20200811,000000,34.3637,34.5423,33.8099,33.9191,129477.42484128,0
+FV.US,D,20200812,000000,34.1176,34.4024,34.1176,34.3041,71831.357353244,0
+FV.US,D,20200813,000000,34.2168,34.6019,34.2168,34.2753,82188.422724744,0
+FV.US,D,20200814,000000,34.2753,34.4132,34.2168,34.2941,61021.837968141,0
+FV.US,D,20200817,000000,34.4034,34.6316,34.4034,34.5323,81017.483829853,0
+FV.US,D,20200818,000000,34.5621,34.7606,34.4182,34.6157,79594.621764806,0
+FV.US,D,20200819,000000,34.6415,34.8549,34.453,34.453,167890.66982684,0
+FV.US,D,20200820,000000,34.2843,34.715,34.2148,34.5919,186513.83825753,0
+FV.US,D,20200821,000000,34.5224,34.6534,34.4202,34.5323,144156.48412,0
+FV.US,D,20200824,000000,34.711,34.965,34.6465,34.8172,95168.51214392,0
+FV.US,D,20200825,000000,34.8787,35.0574,34.7606,35.0077,119988.99056049,0
+FV.US,D,20200826,000000,35.1863,35.6616,35.1863,35.5724,127891.31656198,0
+FV.US,D,20200827,000000,35.622,35.6518,35.1665,35.4036,133285.49548138,0
+FV.US,D,20200828,000000,35.7014,35.8492,35.612,35.8492,1153674.0961931,0
+FV.US,D,20200831,000000,35.5426,35.7947,35.5227,35.7311,402759.64905701,0
+FV.US,D,20200901,000000,35.9078,36.3573,35.7441,36.3533,264099.12081717,0
+FV.US,D,20200902,000000,36.5608,36.7096,36.0755,36.6401,246179.32187755,0
+FV.US,D,20200903,000000,36.1053,36.1053,34.6019,34.8787,251144.223715,0
+FV.US,D,20200904,000000,34.7506,35.3828,33.1579,34.2267,216082.56458522,0
+FV.US,D,20200908,000000,33.1183,33.7802,33.0389,33.0389,199310.52760884,0
+FV.US,D,20200909,000000,33.4944,33.9885,33.283,33.7504,228868.16931703,0
+FV.US,D,20200910,000000,33.8794,34.2683,33.0686,33.0686,154276.74171154,0
+FV.US,D,20200911,000000,33.3355,33.4547,32.6042,33.0389,137000.85839485,0
+FV.US,D,20200914,000000,33.3455,33.6819,33.3455,33.5142,104066.43851387,0
+FV.US,D,20200915,000000,33.7802,34.0828,33.7603,33.9389,199662.21235438,0
+FV.US,D,20200916,000000,34.4332,34.4332,33.6929,33.7415,224526.02155621,0
+FV.US,D,20200917,000000,32.9198,33.4646,32.8106,33.2959,210404.21632988,0
+FV.US,D,20200918,000000,33.3355,33.5241,32.6438,33.0487,93790.996249502,0
+FV.US,D,20200921,000000,32.376,32.8602,32.1199,32.8503,189240.65465132,0
+FV.US,D,20200922,000000,33.0487,33.4051,32.7411,33.2959,111078.97187837,0
+FV.US,D,20200923,000000,33.1678,33.5142,32.5744,32.5844,129516.72485582,0
+FV.US,D,20200924,000000,32.3164,32.9694,32.1189,32.5565,219041.15029554,0
+FV.US,D,20200925,000000,32.4951,33.2562,32.4553,33.1579,101437.36831011,0
+FV.US,D,20200928,000000,33.5936,33.8694,33.5142,33.8158,179202.02016689,0
+FV.US,D,20200929,000000,33.7216,33.9687,33.6729,33.6819,71139.072481652,0
+FV.US,D,20200930,000000,33.6729,34.1076,33.6134,33.7603,298487.6412363,0
+FV.US,D,20201001,000000,33.9885,34.3934,33.9885,34.3379,259896.03464627,0
+FV.US,D,20201002,000000,33.6531,34.2118,33.6531,33.9885,91076.272167888,0
+FV.US,D,20201005,000000,34.1572,34.6584,34.1572,34.6415,70612.049209683,0
+FV.US,D,20201006,000000,34.5125,35.0474,34.2069,34.2455,102552.88410757,0
+FV.US,D,20201007,000000,34.5125,35.0772,34.5125,34.968,71633.849587841,0
+FV.US,D,20201008,000000,35.1963,35.3442,35.0524,35.2459,116017.67370612,0
+FV.US,D,20201009,000000,35.3352,35.7291,35.3352,35.6022,124497.40761362,0
+FV.US,D,20201012,000000,35.8879,36.2442,35.8393,36.0457,77816.044183496,0
+FV.US,D,20201013,000000,35.9971,36.2888,35.9971,36.135,93346.603777344,0
+FV.US,D,20201014,000000,36.1559,36.4029,35.8492,35.9276,276393.97921352,0
+FV.US,D,20201015,000000,35.3154,36.006,35.2459,35.9474,115094.62721067,0
+FV.US,D,20201016,000000,36.0655,36.2144,35.8591,35.8591,130061.88659604,0
+FV.US,D,20201019,000000,35.7807,36.1718,35.3352,35.4929,278317.66454084,0
+FV.US,D,20201020,000000,35.5128,35.9842,35.5128,35.5426,137416.02777927,0
+FV.US,D,20201021,000000,35.6716,35.9474,35.3838,35.4334,105014.67732634,0
+FV.US,D,20201022,000000,35.3838,35.611,35.0176,35.5128,88457.278890934,0
+FV.US,D,20201023,000000,35.4929,35.7371,35.3838,35.7014,83166.892317634,0
+FV.US,D,20201026,000000,35.1963,35.5119,34.5036,34.9779,149626.23999045,0
+FV.US,D,20201027,000000,34.6822,35.1983,34.5819,34.9085,106819.45491734,0
+FV.US,D,20201028,000000,33.9687,34.2753,33.6729,33.6729,310271.59944357,0
+FV.US,D,20201029,000000,33.6819,34.4798,33.6819,34.2813,231124.39322896,0
+FV.US,D,20201030,000000,33.9191,34.0659,33.2164,33.4745,149654.45538551,0
+FV.US,D,20201102,000000,33.7702,33.9787,33.2959,33.6432,369629.736796,0
+FV.US,D,20201103,000000,34.0481,34.5224,33.8794,34.3736,159975.2438205,0
+FV.US,D,20201104,000000,34.9283,35.6051,34.7506,35.2856,125741.90807419,0
+FV.US,D,20201105,000000,36.135,36.4169,35.9266,36.3533,137337.42775019,0
+FV.US,D,20201106,000000,36.135,36.5409,36.0785,36.4516,273832.42441936,0
+FV.US,D,20201109,000000,37.046,37.0659,35.9772,35.9772,168854.02402952,0
+FV.US,D,20201110,000000,35.622,35.8591,35.0444,35.5624,187313.94624596,0
+FV.US,D,20201111,000000,35.9872,36.4218,35.8701,36.1648,145153.09218114,0
+FV.US,D,20201112,000000,36.1449,36.2462,35.5872,35.7857,82076.568837194,0
+FV.US,D,20201113,000000,36.1549,36.3087,36.004,36.3037,61602.268952183,0
+FV.US,D,20201116,000000,36.264,36.7781,36.264,36.7096,118188.2437402,0
+FV.US,D,20201117,000000,36.5112,37.0361,36.4317,36.8972,103742.96916339,0
+FV.US,D,20201118,000000,37.0857,37.2247,36.7592,36.7692,79874.760330021,0
+FV.US,D,20201119,000000,36.5905,37.2147,36.5905,37.1651,118186.22835484,0
+FV.US,D,20201120,000000,36.8188,37.3338,36.8188,37.046,144650.2535335,0
+FV.US,D,20201123,000000,37.3636,37.5899,37.0808,37.5204,88692.071285521,0
+FV.US,D,20201124,000000,37.6593,38.0156,37.5005,37.9669,149636.31691726,0
+FV.US,D,20201125,000000,37.8677,38.1645,37.7982,38.0751,123353.6764211,0
+FV.US,D,20201127,000000,38.1545,38.4711,38.1545,38.4254,67685.709665138,0
+FV.US,D,20201130,000000,38.352,38.5197,37.7576,38.2835,92420.534203847,0
+FV.US,D,20201201,000000,38.5892,38.7877,38.4165,38.609,103393.29980321,0
+FV.US,D,20201202,000000,38.3718,38.5107,38.1049,38.4512,111102.14881002,0
+FV.US,D,20201203,000000,38.609,39.0248,38.3917,38.7251,94093.30405369,0
+FV.US,D,20201204,000000,38.8472,39.2719,38.8472,39.2322,112299.28771461,0
+FV.US,D,20201207,000000,39.1726,39.4069,39.1726,39.3413,124348.26909688,0
+FV.US,D,20201208,000000,39.1627,39.5606,39.1627,39.5002,182966.76002172,0
+FV.US,D,20201209,000000,39.5795,39.6579,38.6784,38.867,120265.09835498,0
+FV.US,D,20201210,000000,38.4512,39.1429,38.4214,39.1429,144659.32276763,0
+FV.US,D,20201211,000000,38.7877,39.1528,38.5912,38.9564,67513.394216751,0
+FV.US,D,20201214,000000,38.996,39.4158,38.996,39.0793,81584.814809047,0
+FV.US,D,20201215,000000,39.1925,39.5002,39.1925,39.4882,140486.46737715,0
+FV.US,D,20201216,000000,39.7472,39.777,39.4803,39.6877,167581.30817389,0
+FV.US,D,20201217,000000,39.6182,40.1829,39.6182,40.1829,326016.79757839,0
+FV.US,D,20201218,000000,40.1928,40.4508,39.9755,40.2523,183457.50635718,0
+FV.US,D,20201221,000000,39.6679,40.2097,39.52,40.1432,284428.31295616,0
+FV.US,D,20201222,000000,40.1928,40.4558,40.0063,40.431,122901.2224075,0
+FV.US,D,20201223,000000,40.6185,40.6185,40.2713,40.3297,115322.36575649,0
+FV.US,D,20201224,000000,40.163,40.421,40.1432,40.2623,71325.495627569,0
+FV.US,D,20201228,000000,40.5104,40.5699,40.0251,40.04,86200.047286326,0
+FV.US,D,20201229,000000,40.0549,40.3189,39.6579,39.8068,93173.280636275,0
+FV.US,D,20201230,000000,39.8663,40.1332,39.8663,40.1045,102336.23018123,0
+FV.US,D,20201231,000000,40.0598,40.1531,39.8366,40.0449,113258.61114657,0
+FV.US,D,20210104,000000,40.3516,40.3516,39.0248,39.4109,345706.10486519,0
+FV.US,D,20210105,000000,39.2719,39.911,39.2719,39.8762,278435.56458447,0
+FV.US,D,20210106,000000,39.4803,40.4012,39.3909,39.9269,125973.67739074,0
+FV.US,D,20210107,000000,40.1244,40.9926,40.0946,40.9668,156888.68113974,0
+FV.US,D,20210108,000000,41.3896,41.4987,40.9281,41.2705,113301.94193183,0
+FV.US,D,20210111,000000,40.7654,41.4491,40.3615,41.1326,160944.64417927,0
+FV.US,D,20210112,000000,41.1723,41.7707,41.1723,41.7607,89363.19461082,0
+FV.US,D,20210113,000000,41.6278,41.8947,41.4889,41.5682,86205.08574973,0
+FV.US,D,20210114,000000,41.5385,42.1646,41.5385,41.8153,156384.83479942,0
+FV.US,D,20210115,000000,41.4789,41.8044,41.1623,41.2904,154178.99552153,0
+FV.US,D,20210119,000000,42.2798,42.2798,41.4591,41.9244,177127.18093748,0
+FV.US,D,20210120,000000,42.4485,42.6469,42.1696,42.5775,197912.8578608,0
+FV.US,D,20210121,000000,42.8246,42.8722,42.5576,42.7263,101708.4376412,0
+FV.US,D,20210122,000000,42.5477,42.6013,42.3789,42.5576,260651.80415674,0
+FV.US,D,20210125,000000,42.3393,42.775,41.8153,42.4286,204515.26030429,0
+FV.US,D,20210126,000000,42.4683,42.5368,42.0138,42.0257,157062.00428081,0
+FV.US,D,20210127,000000,41.4789,41.5166,40.5501,40.7753,145702.28469208,0
+FV.US,D,20210128,000000,41.7955,41.7955,40.8745,41.1623,153351.67983073,0
+FV.US,D,20210129,000000,41.2209,41.4611,40.0946,40.3615,169434.45501356,0
+FV.US,D,20210201,000000,40.954,41.3598,40.5629,41.33,153860.56463445,0
+FV.US,D,20210202,000000,41.6873,42.1229,41.6873,41.994,137487.5739596,0
+FV.US,D,20210203,000000,42.2014,42.2014,41.7459,41.9344,271591.31589764,0
+FV.US,D,20210204,000000,42.1626,42.4683,42.0535,42.4683,85554.116278044,0
+FV.US,D,20210205,000000,42.6271,42.9595,42.6271,42.8642,225009.7140429,0
+FV.US,D,20210208,000000,43.0419,43.5371,43.0419,43.5371,90562.348900767,0
+FV.US,D,20210209,000000,43.5867,43.8139,43.408,43.7653,89544.579293333,0
+FV.US,D,20210210,000000,44.1305,44.1305,43.2116,43.6958,135451.02705205,0
+FV.US,D,20210211,000000,44.0312,44.066,43.4974,43.9618,99106.575139817,0
+FV.US,D,20210212,000000,44.585,44.585,43.8437,44.4371,122589.84536919,0
+FV.US,D,20210216,000000,44.3875,44.7448,44.2595,44.2794,131163.29469597,0
+FV.US,D,20210217,000000,43.9321,44.1603,43.4378,43.9321,90377.941140213,0
+FV.US,D,20210218,000000,43.4676,43.8725,43.3237,43.686,99227.498261492,0
+FV.US,D,20210219,000000,43.9618,44.4867,43.9618,44.3488,172967.42555185,0
+FV.US,D,20210222,000000,43.8923,44.1703,43.5271,43.547,104361.69246929,0
+FV.US,D,20210223,000000,43.1312,44.0512,41.8352,43.3187,122518.29918886,0
+FV.US,D,20210224,000000,43.0915,44.0908,43.0716,44.0214,89328.933059678,0
+FV.US,D,20210225,000000,43.7454,43.9063,42.2798,42.4584,106432.50092798,0
+FV.US,D,20210226,000000,42.9238,43.151,41.994,42.6667,207566.55374123,0
+FV.US,D,20210301,000000,43.0221,44.1077,43.0221,43.9718,101231.79900327,0
+FV.US,D,20210302,000000,43.804,44.0312,43.4875,43.5073,91522.680025406,0
+FV.US,D,20210303,000000,43.3982,44.0412,42.6767,42.6867,139952.39025641,0
+FV.US,D,20210304,000000,42.5477,42.765,40.7753,41.4293,183689.27567374,0
+FV.US,D,20210305,000000,41.9046,42.3591,40.3317,42.2976,116485.24310994,0
+FV.US,D,20210308,000000,42.3095,42.891,41.8451,41.9046,91635.541605636,0
+FV.US,D,20210309,000000,42.2112,43.1212,42.2112,42.8801,112490.74932392,0
+FV.US,D,20210310,000000,43.0221,43.4875,42.9238,43.0617,147975.63937958,0
+FV.US,D,20210311,000000,43.5073,44.1007,43.5073,44.0015,155211.88051917,0
+FV.US,D,20210312,000000,43.5767,44.1405,43.5073,44.071,105646.5006371,0
+FV.US,D,20210315,000000,44.2,44.6654,43.9816,44.6654,62702.66935943,0
+FV.US,D,20210316,000000,44.8341,44.8341,44.0809,44.2397,123934.10740514,0
+FV.US,D,20210317,000000,44.0015,44.7647,43.7852,44.6258,72456.126815234,0
+FV.US,D,20210318,000000,44.1801,44.6028,43.5271,43.6284,91556.941576548,0
+FV.US,D,20210319,000000,43.7256,44.1087,43.3684,43.8993,87524.155468672,0
+FV.US,D,20210322,000000,44.2496,44.3875,43.8527,44.1493,104424.16941549,0
+FV.US,D,20210323,000000,44.0312,44.0312,43.0816,43.2305,54042.558462108,0
+FV.US,D,20210324,000000,43.428,43.6462,42.6569,42.6677,113484.33430702,0
+FV.US,D,20210325,000000,41.984,43.161,41.9542,43.0221,200924.85128321,0
+FV.US,D,20210326,000000,43.2106,43.9618,42.9853,43.9618,66793.901642782,0
+FV.US,D,20210329,000000,43.8625,44.0164,43.1808,43.3882,66178.201414918,0
+FV.US,D,20210330,000000,43.151,43.8695,43.1312,43.673,134459.45745431,0
+FV.US,D,20210331,000000,44.0809,44.4273,44.0322,44.1703,88641.68665149,0
+FV.US,D,20210401,000000,44.4867,44.9125,44.2049,44.9125,298781.88749905,0
+FV.US,D,20210405,000000,45.495,45.495,45.0613,45.4553,281138.19635391,0
+FV.US,D,20210406,000000,45.4166,45.6935,45.23,45.4752,179768.34345341,0
+FV.US,D,20210407,000000,45.4365,45.4454,45.0713,45.2003,76503.020620638,0
+FV.US,D,20210408,000000,45.4166,45.6042,45.1119,45.6042,114100.03453489,0
+FV.US,D,20210409,000000,45.6538,45.8225,45.4097,45.7918,87739.801702327,0
+FV.US,D,20210412,000000,45.6835,45.8126,45.4752,45.8026,246528.99123773,0
+FV.US,D,20210413,000000,45.7729,45.8652,45.4007,45.7431,106806.3549125,0
+FV.US,D,20210414,000000,45.8622,46.0884,45.4851,45.4851,103527.32292973,0
+FV.US,D,20210415,000000,45.9902,45.9902,45.495,45.9217,102726.20724863,0
+FV.US,D,20210416,000000,46.0597,46.2681,45.882,46.0299,77483.505598889,0
+FV.US,D,20210419,000000,46.0001,46.0001,45.3303,45.4851,111912.33372524,0
+FV.US,D,20210420,000000,45.3581,45.505,44.6564,44.9919,97533.566865355,0
+FV.US,D,20210421,000000,44.9422,45.6141,44.8093,45.6141,171003.4325173,0
+FV.US,D,20210422,000000,45.6339,45.9803,45.1804,45.3869,288323.0451668,0
+FV.US,D,20210423,000000,45.505,46.2185,45.4831,46.1292,82008.045734911,0
+FV.US,D,20210426,000000,46.1887,46.4248,46.1887,46.3673,66872.501671871,0
+FV.US,D,20210427,000000,46.3574,46.5013,46.2979,46.3772,74574.296829915,0
+FV.US,D,20210428,000000,46.2483,46.3643,46.139,46.1887,80612.391372241,0
+FV.US,D,20210429,000000,46.5647,46.5647,45.8066,46.2483,157274.62743642,0
+FV.US,D,20210430,000000,46.0101,46.0269,45.5684,45.6538,127397.54714846,0
+FV.US,D,20210503,000000,45.8522,45.9713,45.5873,45.6787,96232.635614664,0
+FV.US,D,20210504,000000,45.3581,45.3839,44.8808,45.3581,87389.124649468,0
+FV.US,D,20210505,000000,45.6935,45.7282,45.2202,45.4652,115146.01953738,0
+FV.US,D,20210506,000000,45.3581,45.495,44.9522,45.495,75129.535496941,0
+FV.US,D,20210507,000000,45.7034,46.0994,45.7034,46.0994,82297.253534252,0
+FV.US,D,20210510,000000,46.1292,46.1292,45.4166,45.4454,70004.410523264,0
+FV.US,D,20210511,000000,44.6158,45.1804,44.1931,45.0812,93439.311503961,0
+FV.US,D,20210512,000000,44.7647,44.8043,43.6165,43.676,185523.27635248,0
+FV.US,D,20210513,000000,43.8725,44.5265,43.7584,44.1901,133924.37264089,0
+FV.US,D,20210514,000000,44.6852,45.24,44.5165,45.1407,92735.942012883,0
+FV.US,D,20210517,000000,45.0117,45.0415,44.6356,45.0018,67966.855923034,0
+FV.US,D,20210518,000000,45.2896,45.2896,44.6258,44.6356,128752.89380391,0
+FV.US,D,20210519,000000,43.8825,44.5364,43.6472,44.5364,138561.77435714,0
+FV.US,D,20210520,000000,44.6258,45.0713,44.6258,45.0217,69880.464323547,0
+FV.US,D,20210521,000000,45.1804,45.4157,44.982,45.0117,116817.78169455,0
+FV.US,D,20210524,000000,45.2896,45.6339,45.2499,45.4752,221901.98981585,0
+FV.US,D,20210525,000000,45.6439,45.8721,45.2499,45.3085,85188.323834976,0
+FV.US,D,20210526,000000,45.5348,45.753,45.4851,45.7332,76963.536175685,0
+FV.US,D,20210527,000000,45.8126,46.1292,45.763,46.1292,52428.234787742,0
+FV.US,D,20210528,000000,46.3375,46.3375,45.9317,46.02,128072.70124448,0
+FV.US,D,20210601,000000,46.278,46.4268,45.9803,46.0597,82113.853466378,0
+FV.US,D,20210602,000000,46.3077,46.3077,45.9813,46.1093,62101.076829095,0
+FV.US,D,20210603,000000,45.9615,46.0567,45.5288,45.8622,52142.050066443,0
+FV.US,D,20210604,000000,46.02,46.278,45.5744,46.2383,55761.68217526,0
+FV.US,D,20210607,000000,46.278,46.278,45.9912,46.1292,78786.452234943,0
+FV.US,D,20210608,000000,46.2284,46.4268,46.02,46.3772,97312.882168298,0
+FV.US,D,20210609,000000,46.5351,46.5351,46.0299,46.0398,150073.65554065,0
+FV.US,D,20210610,000000,46.2085,46.3574,45.8166,46.0398,100156.59091303,0
+FV.US,D,20210611,000000,46.149,46.397,46.1292,46.397,324389.37389917,0
+FV.US,D,20210614,000000,46.5251,46.5251,46.1907,46.3276,71049.387833076,0
+FV.US,D,20210615,000000,46.397,46.397,46.0339,46.1887,53135.635049543,0
+FV.US,D,20210616,000000,46.2581,46.2581,45.6538,45.9416,53918.612262391,0
+FV.US,D,20210617,000000,45.763,46.2046,45.24,45.6439,87331.686166673,0
+FV.US,D,20210618,000000,45.3679,45.3829,45.0415,45.1308,108368.27856747,0
+FV.US,D,20210621,000000,45.1606,45.753,45.1507,45.6835,270567.50013412,0
+FV.US,D,20210622,000000,45.7729,46.0597,45.5943,45.9515,98266.159444172,0
+FV.US,D,20210623,000000,46.0796,46.2383,45.9753,46.0994,94798.68893013,0
+FV.US,D,20210624,000000,46.3077,46.5847,46.278,46.4963,79037.367712419,0
+FV.US,D,20210625,000000,46.6838,46.798,46.5549,46.7335,60418.230052445,0
+FV.US,D,20210628,000000,46.8228,46.8725,46.669,46.8725,264198.88239255,0
+FV.US,D,20210629,000000,46.7434,46.9906,46.7434,46.9716,67851.978957442,0
+FV.US,D,20210630,000000,46.932,46.932,46.6938,46.8823,81199.876205047,0
+FV.US,D,20210701,000000,47.0202,47.0202,46.7335,46.9618,125093.96168054,0
+FV.US,D,20210702,000000,47.1383,47.1383,46.8327,46.9121,167971.28524129,0
+FV.US,D,20210706,000000,46.9121,46.9468,46.3077,46.6541,41840.407792378,0
+FV.US,D,20210707,000000,46.6442,46.7563,46.1589,46.5053,73364.05792048,0
+FV.US,D,20210708,000000,45.624,46.2185,45.4236,45.892,75790.581895433,0
+FV.US,D,20210709,000000,46.2383,46.7534,46.2323,46.7534,69169.033291024,0
+FV.US,D,20210712,000000,46.7038,46.7831,46.5479,46.7136,44035.162450786,0
+FV.US,D,20210713,000000,46.6838,46.6838,46.2483,46.3177,65702.570469661,0
+FV.US,D,20210714,000000,46.4963,46.7038,46.0101,46.1093,140867.37521042,0
+FV.US,D,20210715,000000,45.9118,46.1054,45.4265,45.7729,90912.018260946,0
+FV.US,D,20210716,000000,45.9217,45.9902,45.1011,45.1804,50098.449310128,0
+FV.US,D,20210719,000000,44.5165,44.8043,44.1503,44.7051,129538.8940948,0
+FV.US,D,20210720,000000,44.7944,45.882,44.715,45.763,169628.93970092,0
+FV.US,D,20210721,000000,45.8424,46.4368,45.8424,46.4368,62850.800183483,0
+FV.US,D,20210722,000000,46.3872,46.412,46.0398,46.2979,68101.886742237,0
+FV.US,D,20210723,000000,46.5747,46.7038,46.2979,46.7038,37459.967709685,0
+FV.US,D,20210726,000000,46.664,46.803,46.5847,46.803,65038.500993127,0
+FV.US,D,20210727,000000,46.5449,46.6511,45.7441,46.139,167253.80805268,0
+FV.US,D,20210728,000000,46.407,46.6491,46.0894,46.5351,86829.855211719,0
+FV.US,D,20210729,000000,46.6045,47.1771,46.6045,47.0004,54254.17392504,0
+FV.US,D,20210730,000000,46.6243,47.1086,46.6243,46.9419,43054.677472535,0
+FV.US,D,20210802,000000,47.2277,47.2475,46.793,46.9022,746206.50693224,0
+FV.US,D,20210803,000000,46.9221,47.2277,46.5549,47.2277,167858.42366106,0
+FV.US,D,20210804,000000,46.9618,47.1374,46.8625,46.8923,246090.64492166,0
+FV.US,D,20210805,000000,46.9716,47.2773,46.9716,47.1979,67435.801880343,0
+FV.US,D,20210806,000000,47.2178,47.2217,47.0392,47.1185,43365.046818169,0
+FV.US,D,20210809,000000,47.0788,47.1681,46.8297,47.0302,42978.092828807,0
+FV.US,D,20210810,000000,47.2356,47.2674,47.059,47.1483,68644.025404416,0
+FV.US,D,20210811,000000,47.327,47.574,47.0788,47.574,46083.801670504,0
+FV.US,D,20210812,000000,47.4559,47.4559,47.1711,47.4461,99463.298348759,0
+FV.US,D,20210813,000000,47.4163,47.4163,47.2079,47.3468,54252.15853968,0
+FV.US,D,20210816,000000,47.1681,47.1979,46.8725,47.1979,63230.70032408,0
+FV.US,D,20210817,000000,46.8129,46.8129,46.0101,46.3673,73146.396301465,0
+FV.US,D,20210818,000000,46.2185,46.6243,46.0894,46.1192,96488.589555543,0
+FV.US,D,20210819,000000,45.624,46.0299,45.6141,45.8225,264273.45165092,0
+FV.US,D,20210820,000000,45.9118,46.3077,45.9019,46.2383,36287.013429434,0
+FV.US,D,20210823,000000,46.5251,46.932,46.5251,46.9022,95964.589361616,0
+FV.US,D,20210824,000000,47.059,47.3994,47.059,47.3468,43059.715935938,0
+FV.US,D,20210825,000000,47.327,47.712,47.2872,47.6624,88167.063398913,0
+FV.US,D,20210826,000000,47.6038,47.6038,47.1731,47.2872,143530.70696533,0
+FV.US,D,20210827,000000,47.2674,47.9997,47.2674,47.9502,77168.097789852,0
+FV.US,D,20210830,000000,47.9898,48.0593,47.8211,47.9502,217388.53429932,0
+FV.US,D,20210831,000000,47.8112,47.9302,47.5304,47.6524,52367.773226904,0
+FV.US,D,20210901,000000,47.7517,47.8013,47.4659,47.6326,66023.016742101,0
+FV.US,D,20210902,000000,47.8013,47.97,47.708,47.8608,56165.766940193,0
+FV.US,D,20210903,000000,47.6038,47.9472,47.6038,47.7913,107342.44741859,0
+FV.US,D,20210907,000000,47.7913,47.8053,47.3964,47.3964,70365.16450293,0
+FV.US,D,20210908,000000,47.2575,47.2972,46.8625,47.0788,55267.912761753,0
+FV.US,D,20210909,000000,47.0392,47.4163,47.0004,47.1086,41336.561452063,0
+FV.US,D,20210910,000000,47.3666,47.4639,46.8625,46.8725,42825.931234032,0
+FV.US,D,20210913,000000,47.1185,47.1185,46.664,46.9518,51097.072756631,0
+FV.US,D,20210914,000000,47.1086,47.1086,46.5767,46.6442,44841.316595289,0
+FV.US,D,20210915,000000,46.5896,47.1483,46.5509,47.0302,47281.948267772,0
+FV.US,D,20210916,000000,46.932,47.3616,46.932,47.188,67576.878855631,0
+FV.US,D,20210917,000000,47.0997,47.2575,46.6045,46.7434,62233.084570258,0
+FV.US,D,20210920,000000,45.9615,46.155,45.3591,45.9615,144292.52263188,0
+FV.US,D,20210921,000000,46.2819,46.2979,45.6339,45.9118,158156.35853197,0
+FV.US,D,20210922,000000,46.0101,46.7176,46.0101,46.4566,77779.767246994,0
+FV.US,D,20210923,000000,46.7534,47.3567,46.5747,47.0689,85100.654571761,0
+FV.US,D,20210924,000000,46.9419,47.2277,46.8347,47.0004,58703.137110016,0
+FV.US,D,20210927,000000,46.9022,47.3547,46.9022,47.1285,107647.77830083,0
+FV.US,D,20210928,000000,46.9221,46.9221,46.0894,46.1093,229471.77723273,0
+FV.US,D,20210929,000000,46.2581,46.3832,45.8721,45.9515,46765.00192261,0
+FV.US,D,20210930,000000,46.1192,46.1292,45.3184,45.3184,60599.614734958,0
+FV.US,D,20211001,000000,45.4553,46.0359,45.0603,45.758,96941.043569146,0
+FV.US,D,20211004,000000,45.6637,45.7381,44.9909,45.1437,65437.547294656,0
+FV.US,D,20211005,000000,45.229,45.8424,45.1596,45.5645,98001.136269167,0
+FV.US,D,20211006,000000,45.2588,45.6528,44.9512,45.6042,100739.03728244,0
+FV.US,D,20211007,000000,46.0101,46.5351,46.0101,46.2085,41950.246294566,0
+FV.US,D,20211008,000000,46.3475,46.3475,45.8622,45.8721,52457.45787548,0
+FV.US,D,20211011,000000,45.9118,46.2383,45.624,45.624,32553.512047705,0
+FV.US,D,20211012,000000,45.7431,46.0696,45.7034,45.8424,59843.845224487,0
+FV.US,D,20211013,000000,45.9019,46.1827,45.8126,46.0796,41710.415436576,0
+FV.US,D,20211014,000000,46.6442,47.0202,46.5647,46.9618,58233.552320842,0
+FV.US,D,20211015,000000,47.1781,47.4659,47.1781,47.2079,108737.09408858,0
+FV.US,D,20211018,000000,47.1483,47.5552,46.9429,47.5552,82941.169157174,0
+FV.US,D,20211019,000000,48.0801,48.0801,47.5205,47.7229,145583.37695577,0
+FV.US,D,20211020,000000,47.6138,48.0206,47.6138,47.9114,63736.562049755,0
+FV.US,D,20211021,000000,47.8916,48.4265,47.8916,48.4265,93474.580747784,0
+FV.US,D,20211022,000000,48.3649,48.6239,48.1436,48.3173,51363.103624317,0
+FV.US,D,20211025,000000,48.4364,48.6885,48.2935,48.5356,71173.334032794,0
+FV.US,D,20211026,000000,48.7023,48.8512,48.228,48.2875,116872.1970993,0
+FV.US,D,20211027,000000,48.1883,48.3034,47.584,47.6038,81100.114629666,0
+FV.US,D,20211028,000000,47.8618,48.3571,47.8618,48.3471,82514.915153268,0
+FV.US,D,20211029,000000,48.1883,48.6428,48.1883,48.5555,87803.286341206,0
+FV.US,D,20211101,000000,48.8512,49.1489,48.6825,49.1489,62244.169189744,0
+FV.US,D,20211102,000000,49.2967,49.2967,48.9911,49.2373,81672.484072262,0
+FV.US,D,20211103,000000,49.0398,49.7126,49.0398,49.6838,67219.147954007,0
+FV.US,D,20211104,000000,49.8615,50.1989,49.8615,50.1293,79281.229341131,0
+FV.US,D,20211105,000000,50.4053,50.6633,50.0897,50.2762,192115.60186915,0
+FV.US,D,20211108,000000,50.4945,50.7327,50.3854,50.5938,72278.772903443,0
+FV.US,D,20211109,000000,50.6136,50.961,50.4053,50.7129,67633.309645746,0
+FV.US,D,20211110,000000,50.306,50.6186,49.6173,49.9111,65281.354929158,0
+FV.US,D,20211111,000000,50.1681,50.3457,50.0599,50.1879,43070.800555425,0
+FV.US,D,20211112,000000,50.4152,50.7615,50.3804,50.6335,52953.242674349,0
+FV.US,D,20211115,000000,50.8211,50.8608,50.4747,50.693,65674.355074604,0
+FV.US,D,20211116,000000,50.5541,51.1188,50.5541,50.9997,84774.162143237,0
+FV.US,D,20211117,000000,50.9402,51.0295,50.5045,50.7715,91266.726084527,0
+FV.US,D,20211118,000000,51.0493,51.0493,50.3258,50.5541,81965.722642325,0
+FV.US,D,20211119,000000,50.4747,50.7277,50.3824,50.3953,42034.892479739,0
+FV.US,D,20211122,000000,50.6236,50.7992,50.0302,50.0698,48448.856391939,0
+FV.US,D,20211123,000000,49.9805,50.1541,49.2918,49.8415,137859.41255875,0
+FV.US,D,20211124,000000,49.3861,49.9408,49.2174,49.9111,41610.653861194,0
+FV.US,D,20211126,000000,49.3265,49.3265,48.4662,48.7321,106528.23173265,0
+FV.US,D,20211129,000000,49.3265,49.5101,48.7351,49.3166,185721.79181056,0
+FV.US,D,20211130,000000,49.1192,49.1192,47.9312,48.0801,227876.59971929,0
+FV.US,D,20211201,000000,48.752,49.01,47.1583,47.188,115340.50422474,0
+FV.US,D,20211202,000000,47.317,48.3371,47.2485,48.1288,100718.88342883,0
+FV.US,D,20211203,000000,48.2082,48.3084,47.0004,47.5244,108065.97076328,0
+FV.US,D,20211206,000000,47.8618,48.2677,47.2773,47.9908,212485.10171538,0
+FV.US,D,20211207,000000,48.4265,49.4556,48.4265,49.1975,73055.703960208,0
+FV.US,D,20211208,000000,49.2273,49.5151,49.0794,49.4556,196375.11883016,0
+FV.US,D,20211209,000000,49.3861,49.4556,48.7718,48.7718,133883.05724099,0
+FV.US,D,20211210,000000,49.1092,49.2164,48.6329,48.9901,113079.24184941,0
+FV.US,D,20211213,000000,48.7321,48.7321,47.8479,47.9114,75881.27423669,0
+FV.US,D,20211214,000000,47.3368,47.9878,47.2297,47.3766,98029.351664225,0
+FV.US,D,20211215,000000,48.4562,48.4562,46.794,47.9016,178763.67385082,0
+FV.US,D,20211216,000000,48.2667,48.5624,47.1681,47.2972,100508.27565857,0
+FV.US,D,20211217,000000,46.8923,47.4261,46.5697,46.8327,64130.569887881,0
+FV.US,D,20211220,000000,46.0398,46.0796,45.4752,46.0299,545862.08663307,0
+FV.US,D,20211221,000000,46.6541,47.3567,46.4606,47.327,107679.01677392,0
+FV.US,D,20211222,000000,47.4659,47.7725,47.2277,47.7725,62223.007643451,0
+FV.US,D,20211223,000000,47.8519,48.4066,47.8519,48.1684,63279.069572749,0
+FV.US,D,20211227,000000,48.1387,48.9911,48.1307,48.9018,151227.46365997,0
+FV.US,D,20211228,000000,49.0011,49.1886,48.7361,48.8126,39342.337637099,0
+FV.US,D,20211229,000000,48.8919,49.0507,48.7133,48.9117,39605.345426743,0
+FV.US,D,20211230,000000,48.872,49.1817,48.6735,48.6735,58987.306445953,0
+FV.US,D,20211231,000000,48.5555,48.9316,48.5555,48.7033,103076.88430149,0
+FV.US,D,20220103,000000,48.8919,49.2481,48.8324,49.0507,547926.84893568,0
+FV.US,D,20220104,000000,49.5657,49.9121,49.2313,49.8327,213243.89430389,0
+FV.US,D,20220105,000000,49.7731,50.0609,48.6249,48.6735,99731.344601806,0
+FV.US,D,20220106,000000,48.9117,49.387,48.5356,49.13,132445.07978573,0
+FV.US,D,20220107,000000,49.2085,49.268,48.5704,48.7232,120595.62155422,0
+FV.US,D,20220110,000000,48.5456,48.5456,47.3964,48.4165,153422.21831837,0
+FV.US,D,20220111,000000,48.5852,49.1985,48.0703,49.1598,123782.95350305,0
+FV.US,D,20220112,000000,49.4665,49.6322,48.8919,49.268,302929.55057251,0
+FV.US,D,20220113,000000,49.3772,49.7731,48.8026,48.9415,173117.57176126,0
+FV.US,D,20220114,000000,48.6735,49.2085,48.4662,49.1985,414311.83794774,0
+FV.US,D,20220118,000000,48.872,48.881,48.0405,48.1982,132814.90299953,0
+FV.US,D,20220119,000000,48.4562,48.5248,47.4163,47.4163,120618.79848588,0
+FV.US,D,20220120,000000,47.4857,48.2419,46.5341,46.6432,339959.23350756,0
+FV.US,D,20220121,000000,46.2373,46.8139,45.6329,45.7223,212399.44783752,0
+FV.US,D,20220124,000000,44.6426,46.4428,43.9986,46.416,1136905.0822948,0
+FV.US,D,20220125,000000,45.3263,46.5439,44.8619,45.9505,370037.85233164,0
+FV.US,D,20220126,000000,46.7325,47.049,45.1774,45.6627,192540.84818037,0
+FV.US,D,20220127,000000,46.1877,46.6531,44.8708,45.0981,211464.3090299,0
+FV.US,D,20220128,000000,44.9988,45.7918,44.5106,45.752,861149.98024081,0
+FV.US,D,20220131,000000,45.6429,46.8317,45.6429,46.802,103940.47692879,0
+FV.US,D,20220201,000000,46.9111,47.6832,46.7325,47.6236,220852.98173531,0
+FV.US,D,20220202,000000,47.9016,47.9016,47.1979,47.7527,310451.9764334,0
+FV.US,D,20220203,000000,47.049,47.4857,46.6432,46.7821,102978.13041879,0
+FV.US,D,20220204,000000,46.4854,47.1583,46.1877,46.8317,227425.15339838,0
+FV.US,D,20220207,000000,46.8317,47.1533,46.6055,46.663,88503.632754244,0
+FV.US,D,20220208,000000,46.6333,47.1383,46.3564,47.0987,134999.58073112,0
+FV.US,D,20220209,000000,47.6306,48.1784,47.5938,48.1784,160167.71312251,0
+FV.US,D,20220210,000000,47.6931,48.5952,47.1979,47.5155,341087.84930987,0
+FV.US,D,20220211,000000,47.4957,47.9571,46.6035,46.9409,436236.20760017,0
+FV.US,D,20220214,000000,46.8119,47.0302,46.3365,46.5539,135443.97320328,0
+FV.US,D,20220215,000000,46.8913,47.4659,46.8913,47.4063,84277.369651687,0
+FV.US,D,20220216,000000,47.2972,47.6882,47.1383,47.5254,78915.436898062,0
+FV.US,D,20220217,000000,47.3468,47.3616,46.4953,46.5935,337302.95560143,0
+FV.US,D,20220218,000000,46.5043,46.8615,45.9893,46.2175,73156.473228271,0
+FV.US,D,20220222,000000,46.2274,46.3594,44.9939,45.3661,234935.4869471,0
+FV.US,D,20220223,000000,45.8414,45.9425,44.6972,44.7121,150557.34802735,0
+FV.US,D,20220224,000000,43.8795,45.7223,43.7911,45.6727,441798.67119725,0
+FV.US,D,20220225,000000,45.8612,46.5509,45.3759,46.5341,300246.064964,0
+FV.US,D,20220228,000000,46.1778,47.059,46.149,46.9508,161202.61350551,0
+FV.US,D,20220301,000000,47.0104,47.2277,46.0884,46.3663,238715.34219214,0
+FV.US,D,20220302,000000,46.7623,47.8211,46.7623,47.6038,129570.1325679,0
+FV.US,D,20220303,000000,47.7625,47.7625,46.9012,47.0689,205731.5453698,0
+FV.US,D,20220304,000000,46.7524,46.9806,46.2751,46.8317,100936.54504784,0
+FV.US,D,20220307,000000,46.9806,46.9806,45.2072,45.2072,239204.07314224,0
+FV.US,D,20220308,000000,45.5238,46.3663,45.3461,45.4355,151704.1022979,0
+FV.US,D,20220309,000000,45.9893,46.4656,45.8126,46.3365,475905.0376658,0
+FV.US,D,20220310,000000,45.881,46.5043,45.7719,46.406,522043.25474106,0
+FV.US,D,20220311,000000,46.4656,46.5847,45.5933,45.6131,169300.43188704,0
+FV.US,D,20220314,000000,45.247,45.247,44.2665,44.6128,138530.53588405,0
+FV.US,D,20220315,000000,44.0184,44.7517,43.7713,44.6823,134161.18042084,0
+FV.US,D,20220316,000000,45.1378,45.494,44.4838,45.4057,119498.24422502,0
+FV.US,D,20220317,000000,45.6727,46.5539,45.6727,46.5043,72348.303698406,0
+FV.US,D,20220318,000000,46.2711,46.8119,46.149,46.7424,58420.98315944,0
+FV.US,D,20220321,000000,47.1086,47.584,47.0004,47.4063,183040.32158741,0
+FV.US,D,20220322,000000,47.6336,47.8122,47.1383,47.4659,402059.30264398,0
+FV.US,D,20220323,000000,47.574,47.9224,47.3666,47.3865,401330.74083588,0
+FV.US,D,20220324,000000,47.703,47.8916,47.5353,47.832,262797.1818738,0
+FV.US,D,20220325,000000,47.8816,48.4672,47.842,48.4672,171562.70195505,0
+FV.US,D,20220328,000000,47.8519,48.0801,47.4747,47.832,93065.457519449,0
+FV.US,D,20220329,000000,47.6634,48.2885,47.306,48.2488,164484.66856632,0
+FV.US,D,20220330,000000,48.487,48.5565,47.8618,48.0503,89473.033113008,0
+FV.US,D,20220331,000000,47.9809,48.3779,47.2862,47.2862,98081.751683617,0
+FV.US,D,20220401,000000,47.5443,47.9908,47.2763,47.6336,126959.20083239,0
+FV.US,D,20220404,000000,47.971,47.971,47.4847,47.7923,83142.7076933,0
+FV.US,D,20220405,000000,47.8916,48.0703,46.7603,46.8595,72535.734537003,0
+FV.US,D,20220406,000000,46.5916,46.7074,45.9367,46.3137,268957.20723048,0
+FV.US,D,20220407,000000,46.6015,46.7306,45.6689,46.5321,187365.33857267,0
+FV.US,D,20220408,000000,46.5221,47.3348,46.5221,47.1275,136292.45044037,0
+FV.US,D,20220411,000000,46.8198,47.1886,46.5519,46.6115,78605.067552429,0
+FV.US,D,20220412,000000,47.1275,47.7527,46.8236,46.9588,156110.74239029,0
+FV.US,D,20220413,000000,47.1671,47.8467,47.0679,47.7625,130279.54821506,0
+FV.US,D,20220414,000000,47.8221,48.1694,47.7233,47.7427,272128.41609642,0
+FV.US,D,20220418,000000,47.842,48.2656,47.7174,47.9908,121176.05253826,0
+FV.US,D,20220419,000000,47.971,48.6557,47.8916,48.5068,77260.805516471,0
+FV.US,D,20220420,000000,48.7946,49.0229,48.5039,48.7946,358644.87888446,0
+FV.US,D,20220421,000000,49.2412,49.3007,47.4301,47.574,159058.24348113,0
+FV.US,D,20220422,000000,47.306,47.5145,46.0805,46.1748,104538.03868841,0
+FV.US,D,20220425,000000,45.3909,45.6985,44.1206,45.6489,116891.34326023,0
+FV.US,D,20220426,000000,45.758,45.8324,44.9344,44.9442,145482.6076877,0
+FV.US,D,20220427,000000,45.242,45.9069,44.8256,45.5,138782.4590542,0
+FV.US,D,20220428,000000,45.887,46.6301,45.0137,46.3832,89355.133069374,0
+FV.US,D,20220429,000000,46.6313,46.7306,45.232,45.3114,126411.01601413,0
+FV.US,D,20220502,000000,45.1626,45.6489,44.458,45.3709,180997.72852377,0
+FV.US,D,20220503,000000,45.4206,46.6706,45.4206,46.5419,101733.62995821,0
+FV.US,D,20220504,000000,46.8695,48.1546,46.5321,48.1496,169254.07802373,0
+FV.US,D,20220505,000000,48.219,48.219,46.4366,46.9191,74805.058453779,0
+FV.US,D,20220506,000000,47.0977,47.2763,46.1054,47.1771,160292.6670149,0
+FV.US,D,20220509,000000,46.3931,46.3931,44.5725,44.597,180420.32061778,0
+FV.US,D,20220510,000000,45.4305,45.4603,43.8328,44.4779,131152.21007648,0
+FV.US,D,20220511,000000,45.0831,45.9565,44.4844,44.6168,303797.17397053,0
+FV.US,D,20220512,000000,44.5275,44.8531,43.6542,44.4381,137779.80483698,0
+FV.US,D,20220513,000000,45.3412,46.1378,45.0633,45.8076,170540.90157689,0
+FV.US,D,20220516,000000,45.9465,46.5916,45.8274,46.2741,577047.15202049,0
+FV.US,D,20220517,000000,46.8496,47.2862,46.5445,47.1969,460578.03199344,0
+FV.US,D,20220518,000000,46.9687,47.0084,44.9642,45.2718,233086.37087814,0
+FV.US,D,20220519,000000,44.7657,45.8176,44.5225,45.1526,271754.56211191,0
+FV.US,D,20220520,000000,45.6389,45.6489,44.2,45.1427,129839.18651362,0
+FV.US,D,20220523,000000,45.7282,46.3435,45.4007,46.155,128973.57850097,0
+FV.US,D,20220524,000000,45.7977,46.2541,45.1453,46.0557,308090.95248269,0
+FV.US,D,20220525,000000,46.016,47.0878,46.016,46.9091,199296.41991131,0
+FV.US,D,20220526,000000,47.2466,47.9114,47.2466,47.7427,242374.2743155,0
+FV.US,D,20220527,000000,47.9908,48.8344,47.8668,48.8046,309496.68377216,0
+FV.US,D,20220531,000000,49.0031,49.0229,48.2021,48.358,514027.05946666,0
+FV.US,D,20220601,000000,48.6359,48.8344,47.7229,48.4771,186212.53814603,0
+FV.US,D,20220602,000000,48.3183,48.9038,48.1546,48.8046,116102.3198913,0
+FV.US,D,20220603,000000,48.6259,48.9394,48.5168,48.8542,169159.35491175,0
+FV.US,D,20220606,000000,49.132,49.2412,48.8542,48.9832,141686.62935978,0
+FV.US,D,20220607,000000,48.8542,50.0152,48.688,50.0152,177321.66562484,0
+FV.US,D,20220608,000000,50.2137,50.2137,49.1512,49.3802,160604.04405321,0
+FV.US,D,20220609,000000,49.1519,49.4396,48.2687,48.3381,237300.54166854,0
+FV.US,D,20220610,000000,47.6634,47.842,46.9111,47.2267,157532.59676266,0
+FV.US,D,20220613,000000,45.9069,45.9069,44.5374,44.9344,312525.80797014,0
+FV.US,D,20220614,000000,45.4404,45.7778,44.442,44.9542,133932.43418234,0
+FV.US,D,20220615,000000,45.2022,45.3893,43.9916,44.6168,208968.25425999,0
+FV.US,D,20220616,000000,43.6542,43.7634,42.1904,42.4137,413604.43768594,0
+FV.US,D,20220617,000000,42.5228,42.5924,41.0046,41.5107,1254885.7413428,0
+FV.US,D,20220621,000000,42.2847,42.8771,42.2847,42.5626,236488.34136794,0
+FV.US,D,20220622,000000,41.2924,42.0118,41.1535,41.5007,265357.72897527,0
+FV.US,D,20220623,000000,41.6198,41.7036,40.161,40.6672,368906.2134513,0
+FV.US,D,20220624,000000,41.1256,42.0523,40.9163,41.7633,84120.430735791,0
+FV.US,D,20220627,000000,42.0124,42.6512,41.9108,42.431,215866.55662929,0
+FV.US,D,20220628,000000,43.1086,43.4873,42.3612,42.6602,245121.95372852,0
+FV.US,D,20220629,000000,43.0388,43.0388,41.6936,41.9028,133667.8521462,0
+FV.US,D,20220630,000000,41.3348,41.843,40.996,41.275,226602.13232193,0
+FV.US,D,20220701,000000,41.3149,41.7932,40.6074,41.7035,196866.05278142,0
+FV.US,D,20220705,000000,40.996,40.996,39.8849,40.6173,175577.54065357,0
+FV.US,D,20220706,000000,40.3881,40.8166,39.503,40.3582,184454.61137493,0
+FV.US,D,20220707,000000,41.0857,41.7832,41.0857,41.6437,116751.6435604,0
+FV.US,D,20220708,000000,41.7633,41.7699,41.1355,41.4743,99217.271334045,0
+FV.US,D,20220711,000000,41.1455,41.3564,40.8864,41.0558,71185.155854676,0
+FV.US,D,20220712,000000,40.6472,41.0508,40.5277,40.6871,81738.092289882,0
+FV.US,D,20220713,000000,40.2486,41.1654,40.2486,40.8465,87408.940882061,0
+FV.US,D,20220714,000000,39.7803,40.1987,39.312,40.149,205341.71854138,0
+FV.US,D,20220715,000000,40.7469,40.8465,40.2885,40.8166,132703.47672644,0
+FV.US,D,20220718,000000,41.5441,41.863,41.1056,41.275,150433.53387147,0
+FV.US,D,20220719,000000,41.4046,42.5836,41.4046,42.5207,138967.40114908,0
+FV.US,D,20220720,000000,42.4509,43.0141,42.142,42.9491,145976.93528753,0
+FV.US,D,20220721,000000,42.431,42.7598,41.9427,42.7,146027.11090771,0
+FV.US,D,20220722,000000,42.8196,43.0996,42.0722,42.2943,123521.33823441,0
+FV.US,D,20220725,000000,42.5207,43.4175,42.358,43.4175,154510.8047669,0
+FV.US,D,20220726,000000,43.557,43.7364,42.9658,43.288,92716.517984172,0
+FV.US,D,20220727,000000,43.5769,44.3211,43.0837,44.2147,151971.91838604,0
+FV.US,D,20220728,000000,44.4937,44.7287,43.7564,44.5934,87509.292122411,0
+FV.US,D,20220729,000000,45.0916,45.7792,45.0318,45.6796,152892.13926005,0
+FV.US,D,20220801,000000,45.2311,45.5201,44.7742,45.2411,497095.89014815,0
+FV.US,D,20220802,000000,45.0617,45.3109,44.5435,44.8724,86249.884056018,0
+FV.US,D,20220803,000000,45.2212,45.2212,44.2147,44.5037,106821.88832777,0
+FV.US,D,20220804,000000,44.3941,44.3941,43.6068,43.6168,196297.06124864,0
+FV.US,D,20220805,000000,43.2481,44.3293,43.2481,44.2446,268197.72144701,0
+FV.US,D,20220808,000000,44.3542,44.703,44.273,44.3144,89821.384700075,0
+FV.US,D,20220809,000000,44.5336,44.9123,44.4678,44.6631,120496.75185026,0
+FV.US,D,20220810,000000,45.0916,45.56,44.8724,45.4205,157618.68268053,0
+FV.US,D,20220811,000000,46.0184,46.6661,46.0184,46.3439,259285.52779152,0
+FV.US,D,20220812,000000,46.4269,46.8056,46.1878,46.7259,98016.066987055,0
+FV.US,D,20220815,000000,45.7294,46.4568,45.5101,46.3273,307857.53514573,0
+FV.US,D,20220816,000000,46.4768,46.7857,46.3173,46.6362,747150.10733987,0
+FV.US,D,20220817,000000,46.3173,46.6461,46.0002,46.3934,161165.0955145,0
+FV.US,D,20220818,000000,46.7857,47.3537,46.7608,47.3138,197038.65691482,0
+FV.US,D,20220819,000000,46.9551,46.985,46.5845,46.7857,752563.05324435,0
+FV.US,D,20220822,000000,46.2874,46.6611,45.9386,46.3771,87689.924355041,0
+FV.US,D,20220823,000000,46.7657,47.6524,46.7657,47.2042,127759.17111439,0
+FV.US,D,20220824,000000,47.274,47.6953,47.274,47.6227,69749.129605268,0
+FV.US,D,20220825,000000,47.832,48.2705,47.832,48.2007,103217.2717744,0
+FV.US,D,20220826,000000,48.2107,48.4199,47.254,47.254,111609.64600487,0
+FV.US,D,20220829,000000,46.975,47.8473,46.7257,47.3537,85771.208639549,0
+FV.US,D,20220830,000000,47.0647,47.0946,45.7094,45.9287,215035.64835919,0
+FV.US,D,20220831,000000,45.55,46.2276,45.3109,45.7593,150930.27251121,0
+FV.US,D,20220901,000000,45.2012,45.2012,44.4539,44.8525,212133.49048827,0
+FV.US,D,20220902,000000,45.6696,45.9486,45.0198,45.1567,93666.844230287,0
+FV.US,D,20220906,000000,45.56,45.56,44.702,44.758,66582.044459821,0
+FV.US,D,20220907,000000,44.4339,45.1713,44.1151,45.1016,173259.42700149,0
+FV.US,D,20220908,000000,45.1713,45.4205,44.7329,45.3109,81582.547867339,0
+FV.US,D,20220909,000000,45.9087,46.4369,45.8351,46.2974,89095.845232344,0
+FV.US,D,20220912,000000,46.7657,46.9629,46.3771,46.696,114585.06028124,0
+FV.US,D,20220913,000000,45.7194,46.2376,45.0717,45.2217,162742.61701281,0
+FV.US,D,20220914,000000,45.3507,45.7842,45.1025,45.5307,95427.004986026,0
+FV.US,D,20220915,000000,45.0617,45.3887,44.6033,44.7229,89593.58738448,0
+FV.US,D,20220916,000000,44.2845,44.2845,43.2979,43.846,129778.23807023,0
+FV.US,D,20220919,000000,42.9292,44.2745,42.9292,44.2047,105945.82199951,0
+FV.US,D,20220920,000000,43.9058,43.9058,43.3079,43.7196,54009.03755637,0
+FV.US,D,20220921,000000,44.1948,44.3941,43.1285,43.1983,84499.758424314,0
+FV.US,D,20220922,000000,43.4075,43.567,42.6502,42.7058,128230.82194404,0
+FV.US,D,20220923,000000,41.65,41.65,40.2345,40.6725,422263,0
+FV.US,D,20220926,000000,40.4,41.0237,39.85,39.927,380690,0
+FV.US,D,20220927,000000,40.53,40.9,39.91,40.2066,175107,0
+FV.US,D,20220928,000000,40.5,41.87,40.36,41.7572,248126,0
+FV.US,D,20220929,000000,41.43,41.43,40.56,41.2952,90993,0
+FV.US,D,20220930,000000,41.13,41.69,40.8299,41.0442,365527,0
+FV.US,D,20221003,000000,42.11,42.96,41.95,42.79,773407,0
+FV.US,D,20221004,000000,43.5,44.43,43.5,44.3606,220287,0
+FV.US,D,20221005,000000,43.92,44.89,43.58,44.58,417364,0
+FV.US,D,20221006,000000,44.28,44.83,44.24,44.47,449287,0
+FV.US,D,20221007,000000,44.28,44.42,43.57,43.79,248435,0
+FV.US,D,20221010,000000,44.02,44.42,43.48,43.69,79503,0
+FV.US,D,20221011,000000,43.09,44.08,42.9201,43.45,85516,0
+FV.US,D,20221012,000000,43.23,43.97,43.0815,43.68,185467,0
+FV.US,D,20221013,000000,42.88,45.08,42.78,44.9246,209749,0
+FV.US,D,20221014,000000,44.95,45.11,43.26,43.44,147421,0
+FV.US,D,20221017,000000,44,44.4904,43.9065,44,238133,0
+FV.US,D,20221018,000000,44.9,45.03,44.1106,44.66,511707,0
+FV.US,D,20221019,000000,44.5,45.03,44.42,44.88,194286,0
+FV.US,D,20221020,000000,45.11,45.4482,44.3459,44.51,132155,0
+FV.US,D,20221021,000000,44.68,45.62,44.4774,45.55,176116,0
+FV.US,D,20221024,000000,45.58,46.01,45.3921,45.74,182662,0
+FV.US,D,20221025,000000,45.86,46.39,45.42,46.37,175486,0
+FV.US,D,20221026,000000,46.66,47.27,46.3955,46.85,160201,0
+FV.US,D,20221027,000000,47.35,47.5699,46.83,46.9,375497,0
+FV.US,D,20221028,000000,47.13,47.4799,46.37,47.12,166397,0
+FV.US,D,20221031,000000,46.97,47.64,46.862,47.26,332689,0
+FV.US,D,20221101,000000,47.83,47.83,47.27,47.52,413126,0
+FV.US,D,20221102,000000,47.5,47.91,46.34,46.4135,262244,0
+FV.US,D,20221103,000000,45.91,46.9299,45.8,46.6229,592603,0
+FV.US,D,20221104,000000,47.34,47.955,46.75,47.41,312955,0
+FV.US,D,20221107,000000,47.79,48.2346,47.56,48.13,411188,0
+FV.US,D,20221108,000000,48.34,48.78,47.784,48.78,378816,0
+FV.US,D,20221109,000000,47.96,48.2298,46.37,46.42,594920,0
+FV.US,D,20221110,000000,47.88,48.32,47.4402,48.32,343841,0
+FV.US,D,20221111,000000,48.58,49.3,48.58,48.95,256900,0
+FV.US,D,20221114,000000,48.88,49.54,48.69,48.8,336601,0
+FV.US,D,20221115,000000,49.27,49.33,48.78,49.18,310633,0
+FV.US,D,20221116,000000,48.97,48.97,48.2727,48.4,277858,0
+FV.US,D,20221117,000000,47.86,48.3,47.5216,48.18,176155,0
+FV.US,D,20221118,000000,47.99,48.35,47.74,48.25,309116,0
+FV.US,D,20221121,000000,47.62,48.24,47.1875,48.15,282489,0
+FV.US,D,20221122,000000,48.66,49.329,48.585,49.32,292250,0
+FV.US,D,20221123,000000,49.2,49.35,48.82,49.1,211152,0
+FV.US,D,20221125,000000,49.21,49.4,49.08,49.1033,71003,0
+FV.US,D,20221128,000000,48.43,48.61,47.985,48.07,518669,0
+FV.US,D,20221129,000000,48.27,48.71,48.1775,48.26,357831,0
+FV.US,D,20221130,000000,48.8,49.1,47.85,49.1,429045,0
+FV.US,D,20221201,000000,49.5,49.5366,48.68,48.68,545084,0
+FV.US,D,20221202,000000,48.43,48.9,48.41,48.89,296794,0
+FV.US,D,20221205,000000,48.88,48.88,47.1991,47.28,283611,0
+FV.US,D,20221206,000000,47.29,47.6,46.35,46.69,343748,0
+FV.US,D,20221207,000000,46.53,47.1,46.47,46.53,234390,0
+FV.US,D,20221208,000000,47.12,47.379,46.32,46.48,308228,0
+FV.US,D,20221209,000000,46.48,46.65,45.79,46.14,618375,0
+FV.US,D,20221212,000000,46,46.86,45.7991,46.86,181128,0
+FV.US,D,20221213,000000,48.03,48.03,46.98,47.25,561183,0
+FV.US,D,20221214,000000,47.36,47.48,46.8005,47.07,151436,0
+FV.US,D,20221215,000000,46.43,46.49,45.8702,46.2628,212786,0
+FV.US,D,20221216,000000,45.64,45.8855,45.333,45.83,268625,0
+FV.US,D,20221219,000000,45.82,46.12,45.19,45.57,406773,0
+FV.US,D,20221220,000000,45.34,45.93,45.34,45.82,267431,0
+FV.US,D,20221221,000000,46.36,46.71,46,46.63,182712,0
+FV.US,D,20221222,000000,46.58,46.58,45.01,45.78,217697,0
+FV.US,D,20221223,000000,45.89,46.54,45.63,46.54,173725,0
+FV.US,D,20221227,000000,46.72,46.8,46.3838,46.8,191739,0
+FV.US,D,20221228,000000,46.49,46.53,45.43,45.95,403534,0
+FV.US,D,20221229,000000,45.61,46.22,45.5026,46.14,589107,0
+FV.US,D,20221230,000000,45.92,46.55,45.6201,46.55,261695,0
+FV.US,D,20230103,000000,45.9,46.08,44.4814,44.94,330908,0
+FV.US,D,20230104,000000,44.7,45.5396,44.7,45.41,300822,0
+FV.US,D,20230105,000000,45.22,45.53,44.94,45.41,187665,0
+FV.US,D,20230106,000000,45.74,46.68,45.74,46.49,282811,0
+FV.US,D,20230109,000000,47.11,47.24,46.57,46.72,356265,0
+FV.US,D,20230110,000000,46.72,46.99,46.22,46.99,104738,0
+FV.US,D,20230111,000000,47.38,47.42,46.8501,47.3,280381,0
+FV.US,D,20230112,000000,47.49,48.07,47.3469,47.8964,218930,0
+FV.US,D,20230113,000000,47.69,48.05,47.5,48.04,208536,0
+FV.US,D,20230117,000000,48.22,48.32,47.7604,48.25,245632,0
+FV.US,D,20230118,000000,48.19,48.4378,47,47.03,158998,0
+FV.US,D,20230119,000000,46.81,47.25,46.535,46.94,240133,0
+FV.US,D,20230120,000000,47.23,47.76,46.8776,47.76,253658,0
+FV.US,D,20230123,000000,48,48.36,47.8148,48.04,278713,0
+FV.US,D,20230124,000000,47.94,48.18,47.455,48.1,178235,0
+FV.US,D,20230125,000000,47.67,48.12,47.3584,48.08,352160,0
+FV.US,D,20230126,000000,48.37,48.81,47.82,48.77,317457,0
+FV.US,D,20230127,000000,48.74,49.11,48.38,48.61,151613,0
+FV.US,D,20230130,000000,47.97,48.47,47.74,47.74,196923,0
+FV.US,D,20230131,000000,48.02,48.6,47.69,48.6,262312,0
+FV.US,D,20230201,000000,48.41,48.93,47.61,48.45,448453,0
+FV.US,D,20230202,000000,48.56,48.56,47.905,48.3,346375,0
+FV.US,D,20230203,000000,48,48.62,47.85,47.87,832298,0
+FV.US,D,20230206,000000,47.87,47.87,47.1145,47.44,332766,0
+FV.US,D,20230207,000000,47.67,48.24,47.2335,48.18,328583,0
+FV.US,D,20230208,000000,48,48.169,47.4937,47.85,550170,0
+FV.US,D,20230209,000000,48.12,48.12,47.08,47.08,267047,0
+FV.US,D,20230210,000000,47.2,48.1999,47.2,48.18,338924,0
+FV.US,D,20230213,000000,48.2,48.56,47.94,48.48,333861,0
+FV.US,D,20230214,000000,48.36,48.7,48,48.49,251889,0
+FV.US,D,20230215,000000,48.06,48.49,47.96,48.49,460479,0
+FV.US,D,20230216,000000,48.3,48.7,48.0301,48.25,257681,0
+FV.US,D,20230217,000000,47.93,47.93,47.465,47.76,227080,0
+FV.US,D,20230221,000000,47.63,47.68,46.84,47.08,162312,0
+FV.US,D,20230222,000000,46.97,47.3199,46.81,46.96,233724,0
+FV.US,D,20230223,000000,47.39,47.6,46.83,47.44,266269,0
+FV.US,D,20230224,000000,46.74,47.37,46.5874,47.33,213579,0
+FV.US,D,20230227,000000,47.55,47.9,47.4,47.63,133002,0
+FV.US,D,20230228,000000,47.72,47.7896,47.35,47.39,210292,0
+FV.US,D,20230301,000000,47.37,47.8062,47.1706,47.74,182130,0
+FV.US,D,20230302,000000,47.54,48.18,47.28,48.12,219780,0
+FV.US,D,20230303,000000,48.03,48.78,47.95,48.69,168778,0
+FV.US,D,20230306,000000,48.56,48.5755,48.04,48.18,324894,0
+FV.US,D,20230307,000000,48.16,48.16,47.25,47.34,382892,0
+FV.US,D,20230308,000000,47.31,47.6481,47,47.37,306508,0
+FV.US,D,20230309,000000,47.56,47.6017,46.0201,46.13,365071,0
+FV.US,D,20230310,000000,45.94,46.09,44.61,44.97,130878,0
+FV.US,D,20230313,000000,44.4,44.4,43.2601,43.8,207300,0
+FV.US,D,20230314,000000,44.64,45.15,44.0004,44.56,266857,0
+FV.US,D,20230315,000000,43.26,43.37,42.4,43.2,295848,0
+FV.US,D,20230316,000000,42.62,43.72,42.4201,43.63,219862,0
+FV.US,D,20230317,000000,43.24,43.5799,42.55,42.6838,179966,0
+FV.US,D,20230320,000000,43.04,43.75,42.95,43.51,122786,0
+FV.US,D,20230321,000000,44.01,44.51,44.01,44.48,209160,0
+FV.US,D,20230322,000000,44.65,44.65,43.417,43.47,353125,0
+FV.US,D,20230323,000000,43.79,44.1099,42.8443,43.17,163949,0
+FV.US,D,20230324,000000,42.3,43.3507,42.3,43.2205,253956,0
+FV.US,D,20230327,000000,43.42,43.74,43.2605,43.39,311520,0
+FV.US,D,20230328,000000,43.08,43.783,43.08,43.7,147205,0
+FV.US,D,20230329,000000,43.85,44.36,43.8231,44.27,354205,0
+FV.US,D,20230330,000000,44.62,45.01,44.38,44.58,169021,0
+FV.US,D,20230331,000000,44.77,45.159,44.67,45.08,278218,0
+FV.US,D,20230403,000000,45.27,45.27,44.8193,45.15,359286,0
+FV.US,D,20230404,000000,45.06,45.0766,44.14,44.33,283786,0
+FV.US,D,20230405,000000,44.13,44.13,43.6362,44,219144,0
+FV.US,D,20230406,000000,43.67,43.94,43.56,43.84,237615,0
+FV.US,D,20230410,000000,43.58,44.4,43.58,44.4,195989,0
+FV.US,D,20230411,000000,44.45,44.875,44.45,44.64,210058,0
+FV.US,D,20230412,000000,44.76,44.95,44.2889,44.38,481168,0
+FV.US,D,20230413,000000,44.39,44.74,44.11,44.617,145484,0
+FV.US,D,20230414,000000,44.47,44.87,44.1909,44.49,140450,0
+FV.US,D,20230417,000000,44.31,44.67,44.3015,44.65,241430,0
+FV.US,D,20230418,000000,44.79,45.05,44.6419,44.85,135304,0
+FV.US,D,20230419,000000,44.7,44.71,44.38,44.64,187395,0
+FV.US,D,20230420,000000,44.4,44.85,44.33,44.67,247271,0
+FV.US,D,20230421,000000,44.51,44.51,44.11,44.34,157875,0
+FV.US,D,20230424,000000,44.23,44.52,44.23,44.43,179936,0
+FV.US,D,20230425,000000,44.24,44.24,43.51,43.5216,279623,0
+FV.US,D,20230426,000000,43.37,43.6,43.11,43.22,190372,0
+FV.US,D,20230427,000000,43.39,43.85,43.075,43.85,232923,0
+FV.US,D,20230428,000000,43.75,44.3,43.75,44.28,130037,0
+FV.US,D,20230501,000000,44.28,44.6745,44.28,44.45,136615,0
+FV.US,D,20230502,000000,44.45,44.45,43.5119,44.13,196899,0
+FV.US,D,20230503,000000,44.12,44.7,43.9,43.95,316156,0
+FV.US,D,20230504,000000,43.66,43.76,43.195,43.3,707697,0
+FV.US,D,20230505,000000,43.6,44.27,43.6,44.21,191298,0
+FV.US,D,20230508,000000,44.1,44.2255,43.8934,44.07,150417,0
+FV.US,D,20230509,000000,43.74,43.89,43.5701,43.71,169434,0
+FV.US,D,20230510,000000,43.96,44.07,43.2001,43.7,163319,0
+FV.US,D,20230511,000000,43.59,43.59,43.256,43.5,156893,0
+FV.US,D,20230512,000000,43.64,43.7,43.16,43.4,220775,0
+FV.US,D,20230515,000000,43.48,43.98,43.4196,43.95,105656,0
+FV.US,D,20230516,000000,43.86,43.86,43.33,43.36,119693,0
+FV.US,D,20230517,000000,43.47,44.0399,43.38,44.02,134038,0
+FV.US,D,20230518,000000,43.99,44.55,43.872,44.47,229461,0
+FV.US,D,20230519,000000,44.6,44.6,43.972,44.21,924819,0
+FV.US,D,20230522,000000,44.1,44.29,43.93,44.02,259325,0
+FV.US,D,20230523,000000,43.81,44.08,43.59,43.62,123305,0
+FV.US,D,20230524,000000,43.35,43.3765,42.895,43.02,303000,0
+FV.US,D,20230525,000000,43.39,43.49,42.98,43.44,217047,0
+FV.US,D,20230526,000000,43.37,44.1287,43.37,44.08,478803,0
+FV.US,D,20230530,000000,44.41,44.41,43.69,43.77,137887,0
+FV.US,D,20230531,000000,43.37,43.58,43.02,43.22,529016,0
+FV.US,D,20230601,000000,43.25,43.73,43.1559,43.54,965099,0
+FV.US,D,20230602,000000,43.83,44.78,43.83,44.69,195277,0
+FV.US,D,20230605,000000,44.55,44.6699,44.1958,44.32,217555,0
+FV.US,D,20230606,000000,44.15,44.93,44.15,44.93,248829,0
+FV.US,D,20230607,000000,44.99,45.4984,44.81,45.34,226861,0
+FV.US,D,20230608,000000,45.37,45.405,45.02,45.38,335474,0
+FV.US,D,20230609,000000,45.48,45.48,44.9804,45.17,83736,0
+FV.US,D,20230612,000000,45.15,45.71,45.15,45.69,143731,0
+FV.US,D,20230613,000000,45.95,46.1912,45.905,46.13,152098,0
+FV.US,D,20230614,000000,46.27,46.4216,45.8299,46.2,110778,0
+FV.US,D,20230615,000000,46.01,46.6412,45.9542,46.55,148902,0
+FV.US,D,20230616,000000,46.61,46.62,46.2586,46.335,474303,0
+FV.US,D,20230620,000000,46.15,46.32,45.85,46.01,119396,0
+FV.US,D,20230621,000000,45.86,46.01,45.671,45.71,236013,0
+FV.US,D,20230622,000000,45.58,45.86,45.06,45.78,74488,0
+FV.US,D,20230623,000000,45.57,45.5979,45.29,45.29,120575,0
+FV.US,D,20230626,000000,45.807,45.82,45.4265,45.59,106476,0
+FV.US,D,20230627,000000,45.55,46.4135,45.46,46.35,100835,0
+FV.US,D,20230628,000000,46.07,46.4499,46.07,46.28,155774,0
+FV.US,D,20230629,000000,46.41,46.47,46.13,46.36,160980,0
+FV.US,D,20230630,000000,46.83,46.98,46.6743,46.91,117466,0
+FV.US,D,20230703,000000,46.75,47.1,46.75,47.05,91976,0
+FV.US,D,20230705,000000,46.76,46.84,46.6238,46.69,133858,0
+FV.US,D,20230706,000000,46.18,46.24,45.84,46.12,130762,0
+FV.US,D,20230707,000000,46.03,46.74,46.03,46.27,288523,0
+FV.US,D,20230710,000000,46.37,46.87,46.27,46.87,99560,0
+FV.US,D,20230711,000000,46.9,47.4,46.9,47.32,150287,0
+FV.US,D,20230712,000000,47.7,47.8683,47.538,47.71,180220,0
+FV.US,D,20230713,000000,47.84,48.28,47.84,48.22,140316,0
+FV.US,D,20230714,000000,48.25,48.25,47.729,47.83,115607,0
+FV.US,D,20230717,000000,47.67,48.32,47.67,48.18,173586,0
+FV.US,D,20230718,000000,48.26,48.5845,48.2,48.5,418083,0
+FV.US,D,20230719,000000,48.59,48.77,48.48,48.68,130413,0
+FV.US,D,20230720,000000,48.55,48.55,47.82,47.82,125206,0
+FV.US,D,20230721,000000,48.14,48.2754,47.8601,47.94,93608,0
+FV.US,D,20230724,000000,47.93,48.1999,47.7844,47.93,89564,0
+FV.US,D,20230725,000000,47.83,48.25,47.83,48.05,156710,0
+FV.US,D,20230726,000000,48.04,48.225,47.785,48.11,115977,0
+FV.US,D,20230727,000000,48.59,48.6999,47.81,47.99,151774,0
+FV.US,D,20230728,000000,48.38,48.6699,48.36,48.6323,486220,0
+FV.US,D,20230731,000000,48.69,48.9399,48.65,48.81,155901,0
+FV.US,D,20230801,000000,48.46,48.74,48.46,48.65,137540,0
+FV.US,D,20230802,000000,48.28,48.3,47.77,47.8711,176895,0
+FV.US,D,20230803,000000,47.53,47.7983,47.35,47.49,333798,0
+FV.US,D,20230804,000000,47.89,48.14,47.4672,47.56,217696,0
+FV.US,D,20230807,000000,47.51,47.93,47.51,47.89,117615,0
+FV.US,D,20230808,000000,47.36,47.467,46.9489,47.44,117002,0
+FV.US,D,20230809,000000,47.38,47.438,46.95,46.96,405848,0
+FV.US,D,20230810,000000,47.21,47.6999,46.7698,46.98,407176,0
+FV.US,D,20230811,000000,46.79,46.958,46.6401,46.7456,193633,0
+FV.US,D,20230814,000000,46.62,47.0975,46.55,47.0908,87093,0
+FV.US,D,20230815,000000,46.75,46.83,46.365,46.39,239971,0
+FV.US,D,20230816,000000,46.43,46.5381,45.9,45.93,147265,0
+FV.US,D,20230817,000000,45.97,46.0813,45.36,45.36,145910,0
+FV.US,D,20230818,000000,45.13,45.6358,44.9525,45.43,131558,0
+FV.US,D,20230821,000000,45.65,45.81,45.325,45.75,124418,0
+FV.US,D,20230822,000000,45.83,45.924,45.45,45.53,135485,0
+FV.US,D,20230823,000000,45.42,46.16,45.42,46.03,133819,0
+FV.US,D,20230824,000000,46.18,46.38,45.33,45.37,154011,0
+FV.US,D,20230825,000000,45.37,45.78,45.04,45.54,71501,0
+FV.US,D,20230828,000000,45.72,46.0999,45.72,45.92,75099,0
+FV.US,D,20230829,000000,46.02,46.76,45.88,46.75,133595,0
+FV.US,D,20230830,000000,46.77,46.9935,46.54,46.95,87047,0
+FV.US,D,20230831,000000,46.82,47.2585,46.82,46.98,142417,0
+FV.US,D,20230901,000000,47.31,47.38,47.0519,47.13,73447,0
+FV.US,D,20230905,000000,47.19,47.19,46.6892,46.84,87401,0
+FV.US,D,20230906,000000,46.58,46.85,46.2266,46.47,176568,0
+FV.US,D,20230907,000000,46.01,46.13,45.4,46,175181,0
+FV.US,D,20230908,000000,46.17,46.24,45.91,46.05,308052,0
+FV.US,D,20230911,000000,46.31,46.3969,45.98,46.25,234965,0
+FV.US,D,20230912,000000,45.96,46.4432,45.81,45.81,142295,0
+FV.US,D,20230913,000000,45.79,46.04,45.626,45.76,151431,0
+FV.US,D,20230914,000000,46.08,46.2851,45.7663,46.1851,99766,0
+FV.US,D,20230915,000000,45.9,45.94,45.26,45.34,291594,0
+FV.US,D,20230918,000000,45.25,45.59,45.25,45.38,163581,0
+FV.US,D,20230919,000000,45.21,45.29,44.8801,45.14,230505,0
+FV.US,D,20230920,000000,45.33,45.52,44.6,44.6,190954,0
+FV.US,D,20230921,000000,44.3,44.4607,43.7,43.7,230064,0
+FV.US,D,20230922,000000,43.89,44.1781,43.75,43.78,198245,0
+FV.US,D,20230925,000000,43.51,44.01,43.4802,43.96,297346,0
+FV.US,D,20230926,000000,43.7,43.7702,43.24,43.3,139561,0
+FV.US,D,20230927,000000,43.64,43.88,43.2401,43.7,206784,0
+FV.US,D,20230928,000000,43.45,44.44,43.368,44.16,145269,0
+FV.US,D,20230929,000000,44.54,44.8133,44.1101,44.3,143214,0
+FV.US,D,20231002,000000,44.2,44.52,43.905,44.19,155836,0
+FV.US,D,20231003,000000,43.84,44.19,43.0877,43.16,199970,0
+FV.US,D,20231004,000000,43.34,43.7843,43.22,43.67,138473,0
+FV.US,D,20231005,000000,43.61,43.71,43.0827,43.38,113882,0
+FV.US,D,20231006,000000,43.04,44.3697,43.01,44.16,660792,0
+FV.US,D,20231009,000000,43.82,44.462,43.67,44.37,113895,0
+FV.US,D,20231010,000000,44.44,45.1422,44.44,44.83,124436,0
+FV.US,D,20231011,000000,45.02,45.22,44.6385,45.12,182344,0
+FV.US,D,20231012,000000,45.08,45.08,44.2,44.65,124982,0
+FV.US,D,20231013,000000,44.65,44.65,43.66,43.79,135876,0
+FV.US,D,20231016,000000,44.02,44.6028,44.02,44.46,205181,0
+FV.US,D,20231017,000000,43.99,44.9279,43.99,44.6,150129,0
+FV.US,D,20231018,000000,44.26,44.285,43.62,43.7,170660,0
+FV.US,D,20231019,000000,43.91,44,43.0601,43.24,195618,0
+FV.US,D,20231020,000000,43.12,43.27,42.58,42.58,118205,0
+FV.US,D,20231023,000000,42.39,43.0382,42.12,42.42,506199,0
+FV.US,D,20231024,000000,42.86,43.0849,42.4901,42.8,191673,0
+FV.US,D,20231025,000000,42.54,42.54,41.4611,41.54,265365,0
+FV.US,D,20231026,000000,41.51,41.815,41.05,41.2,231711,0
+FV.US,D,20231027,000000,41.48,41.7599,41.1154,41.285,228733,0
+FV.US,D,20231030,000000,41.39,41.6055,41.06,41.38,286523,0
+FV.US,D,20231031,000000,41.41,41.8563,41.0931,41.82,164580,0
+FV.US,D,20231101,000000,41.78,42.24,41.551,42.17,378485,0
+FV.US,D,20231102,000000,42.85,43.1146,42.6427,43.02,437338,0
+FV.US,D,20231103,000000,43.31,44.2494,43.31,44.02,699374,0
+FV.US,D,20231106,000000,44.1,44.1501,43.4519,43.76,287244,0
+FV.US,D,20231107,000000,43.75,44.34,43.75,44.14,182741,0
+FV.US,D,20231108,000000,44.21,44.3,43.88,44.07,223574,0
+FV.US,D,20231109,000000,44.19,44.3983,43.6,43.65,136841,0
+FV.US,D,20231110,000000,43.94,44.7,43.754,44.69,113066,0
+FV.US,D,20231113,000000,44.33,44.57,44.26,44.44,184722,0
+FV.US,D,20231114,000000,45.34,46.17,45.34,46.07,235486,0
+FV.US,D,20231115,000000,46.19,46.7515,46.19,46.35,274006,0
+FV.US,D,20231116,000000,46.21,46.2704,45.866,46.07,232978,0
+FV.US,D,20231117,000000,46.13,46.47,46.13,46.44,88962,0
+FV.US,D,20231120,000000,46.32,47.0598,46.32,46.94,208111,0
+FV.US,D,20231121,000000,46.54,46.61,46.35,46.49,121355,0
+FV.US,D,20231122,000000,46.73,47.02,46.6,46.69,106100,0
+FV.US,D,20231124,000000,46.59,46.832,46.59,46.78,36446,0
+FV.US,D,20231127,000000,46.62,46.96,46.59,46.8,121955,0
+FV.US,D,20231128,000000,46.52,46.941,46.4542,46.76,109710,0
+FV.US,D,20231129,000000,47.14,47.71,47.11,47.15,123718,0
+FV.US,D,20231130,000000,47.29,47.51,46.94,47.3,162044,0
+FV.US,D,20231201,000000,47.01,48,47.01,47.97,91515,0
+FV.US,D,20231204,000000,47.59,47.87,47.321,47.8,141402,0
+FV.US,D,20231205,000000,47.4,47.583,47.195,47.42,231472,0
+FV.US,D,20231206,000000,47.78,48.06,47.31,47.34,124856,0
+FV.US,D,20231207,000000,47.53,48.0581,47.46,47.9,137134,0
+FV.US,D,20231208,000000,47.78,48.435,47.78,48.3,181817,0
+FV.US,D,20231211,000000,48.37,49.258,48.37,49.11,93184,0
+FV.US,D,20231212,000000,49,49.38,48.99,49.22,124784,0
+FV.US,D,20231213,000000,49.37,50.2811,49.05,50.11,116528,0
+FV.US,D,20231214,000000,50.52,51.338,50.52,51.25,281213,0
+FV.US,D,20231215,000000,51.24,51.58,51.136,51.21,308358,0
+FV.US,D,20231218,000000,51.26,51.438,51.1123,51.38,196325,0
+FV.US,D,20231219,000000,51.37,51.83,51.37,51.76,156279,0
+FV.US,D,20231220,000000,51.45,51.94,50.78,50.78,101853,0
+FV.US,D,20231221,000000,51.61,51.82,51.321,51.72,616865,0
+FV.US,D,20231222,000000,51.76,52.0583,51.6401,51.94,143643,0
+FV.US,D,20231226,000000,52.11,52.4076,52.0481,52.34,73518,0
+FV.US,D,20231227,000000,52.25,52.43,52.11,52.27,136288,0
+FV.US,D,20231228,000000,52.37,52.44,52.21,52.23,119650,0
+FV.US,D,20231229,000000,52.32,52.343,51.55,51.55,126466,0
+FV.US,D,20240102,000000,51.53,51.53,50.49,50.86,147317,0
+FV.US,D,20240103,000000,50.16,50.25,49.7,49.7,174663,0
+FV.US,D,20240104,000000,49.46,49.88,49.19,49.64,102588,0
+FV.US,D,20240105,000000,49.37,50.07,49.37,49.7,342111,0
+FV.US,D,20240108,000000,49.9,50.9,49.9,50.9,272075,0
+FV.US,D,20240109,000000,50.47,51.03,50.4339,50.9,134763,0
+FV.US,D,20240110,000000,51,51.164,50.53,51.09,182101,0
+FV.US,D,20240111,000000,51.18,51.2558,50.3804,51.04,120878,0
+FV.US,D,20240112,000000,51.18,51.4209,50.79,50.81,155491,0
+FV.US,D,20240116,000000,50.75,50.99,50.44,50.83,136432,0
+FV.US,D,20240117,000000,50.29,50.4979,49.9899,50.43,96348,0
+FV.US,D,20240118,000000,50.99,51.3899,50.7186,51.33,253793,0
+FV.US,D,20240119,000000,51.54,52.39,51.4701,52.36,119870,0
+FV.US,D,20240122,000000,52.67,53.07,52.5903,52.7639,110689,0
+FV.US,D,20240123,000000,53.05,53.05,52.56,52.86,122733,0
+FV.US,D,20240124,000000,53.31,53.4584,52.815,52.83,107155,0
+FV.US,D,20240125,000000,53.35,53.46,52.81,53.2,271891,0
+FV.US,D,20240126,000000,52.72,53.0171,52.6057,52.63,88658,0
+FV.US,D,20240129,000000,52.72,53.329,52.67,53.29,372635,0
+FV.US,D,20240130,000000,53.13,53.3325,52.83,52.88,121758,0
+FV.US,D,20240131,000000,52.31,52.83,51.88,51.97,119228,0
+FV.US,D,20240201,000000,52.28,52.65,51.84,52.65,111635,0
+FV.US,D,20240202,000000,52.56,53.33,52.4,53.17,114026,0
+FV.US,D,20240205,000000,52.99,53.1,52.48,53.01,122679,0
+FV.US,D,20240206,000000,53.14,53.14,52.56,52.97,190034,0
+FV.US,D,20240207,000000,53.14,53.54,53,53.46,117912,0
+FV.US,D,20240208,000000,53.38,54,53.38,53.86,114977,0
+FV.US,D,20240209,000000,54.03,54.71,54.03,54.55,120623,0
+FV.US,D,20240212,000000,54.61,55.1877,54.58,54.67,163652,0
+FV.US,D,20240213,000000,53.26,53.8269,53.01,53.36,134331,0
+FV.US,D,20240214,000000,54.04,54.45,53.809,54.39,217284,0
+FV.US,D,20240215,000000,54.51,54.8359,54.33,54.63,91498,0
+FV.US,D,20240216,000000,54.47,54.6799,54.1,54.1,86443,0
+FV.US,D,20240220,000000,53.79,53.89,53.1482,53.62,181597,0
+FV.US,D,20240221,000000,53.05,53.44,52.92,53.44,111606,0
+FV.US,D,20240222,000000,54.47,54.89,54.37,54.86,93873,0
+FV.US,D,20240223,000000,55.11,55.11,54.61,54.89,99806,0
+FV.US,D,20240226,000000,54.84,55.13,54.79,54.89,125874,0
+FV.US,D,20240227,000000,55.27,55.319,55,55.14,113160,0
+FV.US,D,20240228,000000,54.7,55.14,54.7,54.93,107183,0
+FV.US,D,20240229,000000,55.28,55.66,55.02,55.49,237498,0
+FV.US,D,20240301,000000,55.82,56.5989,55.66,56.53,104140,0
+FV.US,D,20240304,000000,56.86,56.89,56.54,56.55,336530,0
+FV.US,D,20240305,000000,56.27,56.27,55.33,55.63,240683,0
+FV.US,D,20240306,000000,56.42,56.595,55.96,56.23,166116,0
+FV.US,D,20240307,000000,56.74,57.24,56.6,57.1,135825,0
+FV.US,D,20240308,000000,57.28,57.495,56.215,56.27,100606,0
+FV.US,D,20240311,000000,55.9,56.06,55.535,55.98,142029,0
+FV.US,D,20240312,000000,56.08,56.59,55.8,56.54,126916,0
+FV.US,D,20240313,000000,56.5,56.55,56.18,56.27,122755,0
+FV.US,D,20240314,000000,56.33,56.365,55.35,55.66,107656,0
+FV.US,D,20240315,000000,55.47,55.689,55.27,55.27,73844,0
+FV.US,D,20240318,000000,55.84,55.845,55.471,55.48,100243,0
+FV.US,D,20240319,000000,55.29,55.745,54.933,55.62,142372,0
+FV.US,D,20240320,000000,55.78,56.6,55.6201,56.55,160381,0
+FV.US,D,20240321,000000,57.13,57.55,57.0998,57.14,125953,0
+FV.US,D,20240322,000000,57.1,57.12,56.7615,56.94,79499,0
+FV.US,D,20240325,000000,56.73,56.93,56.595,56.74,121090,0
+FV.US,D,20240326,000000,56.97,57.07,56.5916,56.66,118165,0
+FV.US,D,20240327,000000,57.1,57.21,56.6,57.21,83847,0
+FV.US,D,20240328,000000,57.22,57.4299,57.1401,57.23,141832,0
+FV.US,D,20240401,000000,57.61,57.62,57.0759,57.27,92168,0
+FV.US,D,20240402,000000,56.36,56.49,56.1,56.47,102756,0
+FV.US,D,20240403,000000,56.17,56.8325,56.17,56.54,127597,0
+FV.US,D,20240404,000000,57.09,57.2299,55.55,55.63,81805,0
+FV.US,D,20240405,000000,55.74,56.42,55.7001,56.18,97119,0
+FV.US,D,20240408,000000,56.39,56.56,56.2106,56.3,84267,0
+FV.US,D,20240409,000000,56.73,56.73,56.0046,56.7,79214,0
+FV.US,D,20240410,000000,55.6,56.0503,55.5064,55.64,85605,0
+FV.US,D,20240411,000000,56.08,56.469,55.6252,56.4,65056,0
+FV.US,D,20240412,000000,55.67,55.78,54.97,55.09,87863,0
+FV.US,D,20240415,000000,55.7,55.8839,54.08,54.26,79128,0
+FV.US,D,20240416,000000,54.27,54.55,53.91,54.23,145007,0
+FV.US,D,20240417,000000,54.54,54.54,53.4091,53.48,72935,0
+FV.US,D,20240418,000000,53.71,53.91,53.07,53.2,83697,0
+FV.US,D,20240419,000000,52.98,53.23,52.14,52.31,170715,0
+FV.US,D,20240422,000000,52.85,53.2499,52.32,52.89,124585,0
+FV.US,D,20240423,000000,53.25,54.03,53.1785,53.79,176983,0
+FV.US,D,20240424,000000,54.19,54.5468,53.64,54.02,150971,0
+FV.US,D,20240425,000000,53.17,54.06,53.1,53.84,89969,0
+FV.US,D,20240426,000000,54.31,54.81,54.0714,54.69,140836,0
+FV.US,D,20240429,000000,54.76,54.9099,54.58,54.85,67490,0
+FV.US,D,20240430,000000,54.69,54.8115,53.72,53.78,72436,0
+FV.US,D,20240501,000000,53.51,54.35,53.0814,53.32,90184,0
+FV.US,D,20240502,000000,53.84,54.18,53.114,54.07,77974,0
+FV.US,D,20240503,000000,54.96,55.1282,54.4974,54.73,101089,0
+FV.US,D,20240506,000000,55.14,55.59,55.1,55.59,310977,0
+FV.US,D,20240507,000000,55.6,55.7389,55.34,55.34,93901,0
+FV.US,D,20240508,000000,54.88,55.3092,54.85,55.3,121777,0
+FV.US,D,20240509,000000,55.22,55.4781,54.98,55.41,198442,0
+FV.US,D,20240510,000000,55.75,55.9999,55.389,55.54,104863,0
+FV.US,D,20240513,000000,55.82,55.91,55.58,55.7,94900,0
+FV.US,D,20240514,000000,55.82,56.15,55.82,56.12,96173,0
+FV.US,D,20240515,000000,56.54,56.97,56.35,56.97,153162,0
+FV.US,D,20240516,000000,56.91,56.9684,56.58,56.58,98943,0
+FV.US,D,20240517,000000,56.58,56.72,56.26,56.55,78874,0
+FV.US,D,20240520,000000,56.55,57.13,56.55,57.03,98995,0
+FV.US,D,20240521,000000,56.79,56.8,56.53,56.8,59472,0
+FV.US,D,20240522,000000,56.87,56.95,56.4105,56.72,196135,0
+FV.US,D,20240523,000000,57.29,57.29,55.92,56.18,102086,0
+FV.US,D,20240524,000000,56.42,56.8598,56.335,56.7,78406,0
+FV.US,D,20240528,000000,56.82,57,56.28,56.56,83502,0
+FV.US,D,20240529,000000,56.01,56.18,55.8701,56.02,99927,0
+FV.US,D,20240530,000000,55.79,55.8355,55.3358,55.52,76894,0
+FV.US,D,20240531,000000,55.61,55.715,54.54,55.51,177795,0
+FV.US,D,20240603,000000,55.97,56.084,54.945,55.59,62734,0
+FV.US,D,20240604,000000,55.28,55.58,54.9624,55.16,96838,0
+FV.US,D,20240605,000000,55.6,56.34,55.3772,56.34,309240,0
+FV.US,D,20240606,000000,56.29,56.37,56.075,56.12,95493,0
+FV.US,D,20240607,000000,55.82,56.2395,55.7829,55.84,63853,0
+FV.US,D,20240610,000000,55.73,56.45,55.73,56.42,67242,0
+FV.US,D,20240611,000000,56.2,56.39,55.76,56.39,85726,0
+FV.US,D,20240612,000000,57.17,57.975,57.03,57.34,169852,0
+FV.US,D,20240613,000000,57.34,57.49,56.9001,57.21,80363,0
+FV.US,D,20240614,000000,56.71,56.93,56.41,56.93,119004,0
+FV.US,D,20240617,000000,56.85,57.6,56.6163,57.6,92205,0
+FV.US,D,20240618,000000,57.46,57.87,57.46,57.79,74110,0
+FV.US,D,20240620,000000,57.97,57.97,57.0689,57.25,206505,0
+FV.US,D,20240621,000000,57.31,57.32,56.77,57.31,47634,0
+FV.US,D,20240624,000000,57.22,57.3399,56.63,56.63,76002,0
+FV.US,D,20240625,000000,57.07,57.07,56.61,56.99,69175,0
+FV.US,D,20240626,000000,56.91,56.95,56.67,56.85,59438,0
+FV.US,D,20240627,000000,57,57.15,56.8,57.15,65242,0
+FV.US,D,20240628,000000,57.25,57.85,57.0629,57.2661,55259,0
+FV.US,D,20240701,000000,57.32,57.3723,56.63,56.97,64478,0
+FV.US,D,20240702,000000,57.05,57.45,56.9018,57.45,87013,0
+FV.US,D,20240703,000000,57.36,57.8479,57.36,57.72,68554,0
+FV.US,D,20240705,000000,57.92,58.0024,57.6606,57.96,46959,0
+FV.US,D,20240708,000000,58.13,58.29,58.01,58.27,81438,0
+FV.US,D,20240709,000000,58.39,58.39,57.96,57.96,203656,0
+FV.US,D,20240710,000000,58.16,58.55,57.925,58.55,153266,0
+FV.US,D,20240711,000000,58.81,58.94,58.02,58.2,113708,0
+FV.US,D,20240712,000000,58.3,59.233,58.2401,58.66,74348,0
+FV.US,D,20240715,000000,58.9,59.3996,58.71,58.87,59366,0
+FV.US,D,20240716,000000,59.26,59.85,59.1212,59.82,189123,0
+FV.US,D,20240717,000000,58.75,58.9261,57.72,57.74,89117,0
+FV.US,D,20240718,000000,58.05,58.32,56.95,57.18,140698,0
+FV.US,D,20240719,000000,57.44,57.44,56.531,56.65,82741,0
+FV.US,D,20240722,000000,57.19,57.799,56.895,57.79,97194,0
+FV.US,D,20240723,000000,57.48,57.93,57.3,57.48,350846,0
+FV.US,D,20240724,000000,56.96,56.96,55.39,55.39,140113,0
+FV.US,D,20240725,000000,55.39,56.39,54.71,55.24,286840,0
+FV.US,D,20240726,000000,56.04,56.3198,55.68,55.93,62590,0
+FV.US,D,20240729,000000,56.35,56.642,55.93,56.12,160328,0
+FV.US,D,20240730,000000,56.31,56.4401,55.0429,55.46,150648,0
+FV.US,D,20240731,000000,56.62,57.24,56.18,56.91,121398,0
+FV.US,D,20240801,000000,56.8,57.12,54.43,54.94,90622,0
+FV.US,D,20240802,000000,53.29,53.36,52.2,52.69,123372,0
+FV.US,D,20240805,000000,49.73,52.22,49.73,51.35,173394,0
+FV.US,D,20240806,000000,51.84,52.956,51.52,52.11,260593,0
+FV.US,D,20240807,000000,53.13,53.27,51.33,51.52,87324,0
+FV.US,D,20240808,000000,52.35,53.37,51.91,53.29,99862,0
+FV.US,D,20240809,000000,53.16,53.6498,52.94,53.45,107923,0
+FV.US,D,20240812,000000,53.51,53.6683,53,53.21,88044,0
+FV.US,D,20240813,000000,53.76,54.6,53.6072,54.6,88863,0
+FV.US,D,20240814,000000,54.65,54.7341,54.07,54.42,67673,0
+FV.US,D,20240815,000000,55.37,56.1516,55.35,56.12,65395,0
+FV.US,D,20240816,000000,55.78,56.24,55.78,56.08,54430,0
+FV.US,D,20240819,000000,56.19,56.8,55.9724,56.8,94920,0
+FV.US,D,20240820,000000,56.59,56.865,56.215,56.37,63878,0
+FV.US,D,20240821,000000,56.53,57.21,56.53,57.18,81959,0
+FV.US,D,20240822,000000,57.29,57.29,56.144,56.21,175895,0
+FV.US,D,20240823,000000,57.02,57.44,56.72,57.39,74202,0
+FV.US,D,20240826,000000,57.31,57.388,56.66,56.72,154480,0
+FV.US,D,20240827,000000,56.37,56.96,56.355,56.83,71783,0
+FV.US,D,20240828,000000,56.79,56.79,55.83,56.36,107785,0
+FV.US,D,20240829,000000,56.5,57.1829,56.34,56.5,60843,0
+FV.US,D,20240830,000000,57.1,57.26,56.4712,57.25,71442,0
+FV.US,D,20240903,000000,56.63,56.63,54.73,54.89,179873,0
+FV.US,D,20240904,000000,54.55,55.23,54.51,54.68,146055,0
+FV.US,D,20240905,000000,54.73,55.0399,54.26,54.64,110851,0
+FV.US,D,20240906,000000,54.56,54.62,53.158,53.27,119517,0
+FV.US,D,20240909,000000,53.75,54.158,53.5725,53.88,142499,0
+FV.US,D,20240910,000000,53.97,53.975,53.26,53.93,75488,0
+FV.US,D,20240911,000000,54.04,55.09,53.076,55.09,132720,0
+FV.US,D,20240912,000000,55.05,55.53,54.765,55.31,72352,0
+FV.US,D,20240913,000000,55.57,56.145,55.57,56.06,54583,0
+FV.US,D,20240916,000000,55.77,56.066,55.65,56.02,67536,0
+FV.US,D,20240917,000000,56.44,56.725,55.945,56.31,77759,0
+FV.US,D,20240918,000000,56.35,57.0994,55.95,55.97,81940,0
+FV.US,D,20240919,000000,57.42,57.96,57.15,57.64,87486,0
+FV.US,D,20240920,000000,57.29,57.3799,56.775,57.08,52865,0
+FV.US,D,20240923,000000,57.35,57.518,57.1796,57.5,67430,0
+FV.US,D,20240924,000000,57.75,57.9496,57.369463,57.87,66858,0
+FV.US,D,20240925,000000,57.88,58.07,57.6,57.75,133326,0
+FV.US,D,20240926,000000,58.93,58.93,57.9101,58.76,86010,0
+FV.US,D,20240927,000000,58.97,58.991,58.255,58.43,60381,0
+FV.US,D,20240930,000000,58.06,58.359,57.695,58.27,49442,0
+FV.US,D,20241001,000000,58.31,58.4701,57.0675,57.53,72713,0
+FV.US,D,20241002,000000,57.33,57.91,57.12,57.6,67946,0
+FV.US,D,20241003,000000,57.21,57.65,57.1853,57.47,57085,0
+FV.US,D,20241004,000000,58.3,58.3582,57.7486,58.29,55280,0
+FV.US,D,20241007,000000,57.98,58.0912,57.61,57.96,97443,0
+FV.US,D,20241008,000000,58.05,58.34,57.72,58.26,84528,0
+FV.US,D,20241009,000000,58.16,58.9554,58.13,58.76,116146,0
+FV.US,D,20241010,000000,58.46,58.8824,58.237544,58.72,83187,0
+FV.US,D,20241011,000000,58.72,59.46,58.72,59.39,47580,0
+FV.US,D,20241014,000000,59.51,59.93,59.4245,59.9,71623,0
+FV.US,D,20241015,000000,59.85,60.06,58.63,58.815,68300,0
+FV.US,D,20241016,000000,59.01,59.2088,58.7619,58.96,62146,0
+FV.US,D,20241017,000000,59.63,59.63,58.9668,59.1,63562,0
+FV.US,D,20241018,000000,59.4,59.4,59.1001,59.27,81846,0
+FV.US,D,20241021,000000,59,59.25,58.5766,58.88,58521,0
+FV.US,D,20241022,000000,58.54,58.74,58.3701,58.58,96227,0
+FV.US,D,20241023,000000,58.32,58.6,57.52,57.99,56852,0
+FV.US,D,20241024,000000,58.34,58.34,57.8607,58.19,86314,0
+FV.US,D,20241025,000000,58.61,59.0597,58.3775,58.42,102334,0
+FV.US,D,20241028,000000,58.59,59.07,58.59,58.75,66386,0
+FV.US,D,20241029,000000,58.48,59.3845,58.3,59.21,62242,0
+FV.US,D,20241030,000000,58.79,59.2599,58.55,58.55,62100,0
+FV.US,D,20241031,000000,58.5,58.51,57.33,57.47,95806,0
+FV.US,D,20241101,000000,57.85,58.22,57.695,57.88,174875,0
+FV.US,D,20241104,000000,57.73,58.21,57.2139,57.77,156157,0
+FV.US,D,20241105,000000,57.77,58.62,57.77,58.62,224440,0
+FV.US,D,20241106,000000,60.01,60.5,59.61,60.42,117149,0
+FV.US,D,20241107,000000,60.93,61.41,60.89,61.37,77488,0
+FV.US,D,20241108,000000,61.05,61.2032,60.91,61.13,70607,0
+FV.US,D,20241111,000000,61.28,61.3399,60.97,61.26,59084,0
+FV.US,D,20241112,000000,61.02,61.2458,60.4701,60.87,90387,0
+FV.US,D,20241113,000000,60.87,61.1447,60.665,60.8,96928,0
+FV.US,D,20241114,000000,60.91,60.91,60.27,60.36,67429,0
+FV.US,D,20241115,000000,59.75,59.75,58.8601,58.99,190058,0
+FV.US,D,20241118,000000,59.23,59.46,58.9326,59.24,88975,0
+FV.US,D,20241119,000000,58.77,59.58,58.77,59.48,175923,0
+FV.US,D,20241120,000000,59.6,59.6,58.8096,59.55,103865,0
+FV.US,D,20241121,000000,60.02,60.66,59.5875,60.59,98356,0
+FV.US,D,20241122,000000,60.51,61.16,60.51,61.16,69744,0
+FV.US,D,20241125,000000,61.9,62.3236,61.6898,61.95,75591,0
+FV.US,D,20241126,000000,61.93,62.08,61.4145,61.52,72996,0
+FV.US,D,20241127,000000,61.42,61.58,60.6711,61,66851,0
+FV.US,D,20241129,000000,61.33,61.68,61.33,61.46,29050,0
+FV.US,D,20241202,000000,61.51,62.2499,61.51,62.11,86157,0
+FV.US,D,20241203,000000,61.86,61.97,61.69,61.84,75035,0
+FV.US,D,20241204,000000,62.51,62.82,62.33,62.82,103234,0
+FV.US,D,20241205,000000,62.74,62.74,61.88,61.88,59962,0
+FV.US,D,20241206,000000,62.33,62.58,62.32,62.47,67962,0
+FV.US,D,20241209,000000,62.49,62.72,61.8596,62.17,76942,0
+FV.US,D,20241210,000000,62.05,62.05,61.15,61.4,85262,0
+FV.US,D,20241211,000000,61.9,62.35,61.78,62.27,81738,0
+FV.US,D,20241212,000000,61.88,62.11,61.77,61.77,114461,0
+FV.US,D,20241213,000000,61.92,62.22,61.5201,61.71,66534,0
+FV.US,D,20241216,000000,61.81,62.25,61.6964,62.06,107102,0
+FV.US,D,20241217,000000,61.97,62.05,61.42,61.56,86900,0
+FV.US,D,20241218,000000,61.54,61.6855,59.11,59.26,160428,0
+FV.US,D,20241219,000000,59.85,60.0281,59.076,59.15,101637,0
+FV.US,D,20241220,000000,58.7,60.3111,58.6516,59.92,86298,0
+FV.US,D,20241223,000000,59.71,60.3211,59.39,59.93,121121,0
+FV.US,D,20241224,000000,60.02,60.57,60.02,60.51,97291,0
+FV.US,D,20241226,000000,60.24,60.72,60.24,60.65,189686,0
+FV.US,D,20241227,000000,60.38,60.38,59.5212,60.1,80255,0
+FV.US,D,20241230,000000,59.39,59.59,58.74,59.31,102941,0
+FV.US,D,20241231,000000,59.61,59.61,58.9465,59.06,69736,0
+FV.US,D,20250102,000000,59.51,59.77,58.6442,59.01,113930,0
+FV.US,D,20250103,000000,59.16,59.78,59.041,59.67,90157,0
+FV.US,D,20250106,000000,60.15,60.628,59.98,59.98,92813,0
+FV.US,D,20250107,000000,60.37,60.37,59.19,59.55,207650,0
+FV.US,D,20250108,000000,59.33,60.0328,58.9292,59.56,93186,0
+FV.US,D,20250110,000000,58.77,58.89,58.21,58.5,247899,0
+FV.US,D,20250113,000000,57.86,58.6,57.86,58.6,88208,0
+FV.US,D,20250114,000000,58.94,59.3,58.6843,59.09,78636,0
+FV.US,D,20250115,000000,60.23,60.4858,60.016,60.16,85320,0
+FV.US,D,20250116,000000,60.38,60.7193,60.1829,60.38,59438,0
+FV.US,D,20250117,000000,60.95,61.24,60.905,61.08,88137,0
+FV.US,D,20250121,000000,61.53,61.877,61.31,61.83,154473,0
+FV.US,D,20250122,000000,62.31,62.31,62.0001,62.01,133390,0
+FV.US,D,20250123,000000,62.06,62.37,61.76,62.37,105415,0
+FV.US,D,20250124,000000,62.19,62.4391,62.02,62.23,199244,0
+FV.US,D,20250127,000000,61.11,61.8186,61.0652,61.63,205735,0
+FV.US,D,20250128,000000,61.67,62.2299,61.2808,62.07,230616,0
+FV.US,D,20250129,000000,62.1,62.17,61.6826,62.04,81805,0
+FV.US,D,20250130,000000,62.48,62.86,62.28,62.62,116658,0
+FV.US,D,20250131,000000,62.67,63.0924,62.15,62.28,113514,0
+FV.US,D,20250203,000000,60.78,61.9035,60.73,61.54,115814,0
+FV.US,D,20250204,000000,61.71,62.17,61.71,62.07,117965,0
+FV.US,D,20250205,000000,62.08,62.45,61.69,62.45,109604,0
+FV.US,D,20250206,000000,62.39,62.6899,62.095,62.44,58133,0
+FV.US,D,20250207,000000,62.5,62.715,61.825,61.85,89732,0
+FV.US,D,20250210,000000,62.24,62.29,61.93,61.93,66751,0
+FV.US,D,20250211,000000,61.78,61.9459,61.6226,61.74,92877,0
+FV.US,D,20250212,000000,61.06,61.79,61,61.79,132816,0
+FV.US,D,20250213,000000,62.08,62.43,61.795,62.43,94783,0
+FV.US,D,20250214,000000,62.36,62.6661,62.36,62.53,60358,0
+FV.US,D,20250218,000000,62.94,63.03,62.5982,63.03,256862,0
+FV.US,D,20250219,000000,62.67,62.75,62.2863,62.75,82045,0
+FV.US,D,20250220,000000,62.48,62.48,61.3951,61.81,113432,0
+FV.US,D,20250221,000000,61.88,61.936,60,60.13,135465,0
+FV.US,D,20250224,000000,60.39,60.39,59.42,59.7,137047,0
+FV.US,D,20250225,000000,59.69,59.83,58.81,59.5,192930,0
+FV.US,D,20250226,000000,59.67,60.2599,59.45,59.625,67036,0
+FV.US,D,20250227,000000,59.86,59.998,58.61,58.68,85249,0
+FV.US,D,20250228,000000,58.53,59.3744,58.3451,59.3,86089,0
+FV.US,D,20250303,000000,59.64,59.935,57.8185,58.09,131051,0
+FV.US,D,20250304,000000,57.68,58.185,56.2924,57.3,435643,0
+FV.US,D,20250305,000000,57.4,58.22,56.9,58.15,178590,0
+FV.US,D,20250306,000000,57.15,57.7612,56.38,56.66,226395,0
+FV.US,D,20250307,000000,56.49,56.915,55.3171,56.87,111415,0
+FV.US,D,20250310,000000,55.84,56.0228,54.4501,55,327488,0
+FV.US,D,20250311,000000,54.96,55.362,54.17,54.77,209005,0
+FV.US,D,20250312,000000,55.49,55.5182,54.474,54.92,106456,0
+FV.US,D,20250313,000000,54.82,54.835,53.61,53.91,93585,0
+FV.US,D,20250314,000000,54.53,55.37,54.4401,55.36,157326,0
+FV.US,D,20250317,000000,55.29,56.4,55.265,56.07,333742,0
+FV.US,D,20250318,000000,55.8,55.94,55.1685,55.5,93579,0
+FV.US,D,20250319,000000,55.51,56.6299,55.51,56.32,57725,0
+FV.US,D,20250320,000000,55.93,56.68,55.92,55.98,85957,0
+FV.US,D,20250321,000000,55.26,56.024,55.1614,55.95,114485,0
+FV.US,D,20250324,000000,56.78,57.495,56.78,57.37,122321,0
+FV.US,D,20250325,000000,57.58,57.82,57.38,57.6,92699,0
+FV.US,D,20250326,000000,57.64,57.7251,56.6,56.95,85588,0
+FV.US,D,20250327,000000,56.39,56.7035,55.8712,56.15,106009,0
+FV.US,D,20250328,000000,56.05,56.05,54.5336,54.78,73826,0
+FV.US,D,20250331,000000,53.92,54.93,53.62,54.86,85819,0
+FV.US,D,20250401,000000,54.49,55.175,54.1824,55.14,297042,0
+FV.US,D,20250402,000000,54.49,55.88,54.49,55.82,89619,0
+FV.US,D,20250403,000000,53.53,53.93,52.59,52.64,260178,0
+FV.US,D,20250404,000000,51.06,51.37,49.28,49.62,446027,0
+FV.US,D,20250407,000000,47.74,51.09,47.04,49.28,260727,0
+FV.US,D,20250408,000000,50.64,51.1895,47.84,48.43,252881,0
+FV.US,D,20250409,000000,48.05,53.464,47.858,52.97,169737,0
+FV.US,D,20250410,000000,52.14,52.18,50.005,51.2,337589,0
+FV.US,D,20250411,000000,50.88,51.9599,50.3712,51.83,441497,0
+FV.US,D,20250414,000000,52.53,52.6985,51.91,52.33,110571,0
+FV.US,D,20250415,000000,52.37,52.9194,52.26,52.26,81746,0
+FV.US,D,20250416,000000,52.1,52.46,51.2472,51.69,286226,0
+FV.US,D,20250417,000000,51.89,52.34,51.76,51.9,62729,0
+FV.US,D,20250421,000000,51.48,51.48,50.2173,50.69,100010,0
+FV.US,D,20250422,000000,51.23,52.24,51.23,52.11,109596,0
+FV.US,D,20250423,000000,53.33,53.973427,52.54,52.79,162030,0
+FV.US,D,20250424,000000,52.68,53.8088,52.61,53.73,118327,0
+FV.US,D,20250425,000000,53.68,53.7897,53.3863,53.71,76907,0
+FV.US,D,20250428,000000,53.83,54.09,53.45,53.96,96331,0
+FV.US,D,20250429,000000,53.94,54.4385,53.691,54.3,171215,0
+FV.US,D,20250430,000000,53.65,54.31,53,54.05,110629,0
+FV.US,D,20250501,000000,54.53,54.9184,54.3085,54.41,89344,0
+FV.US,D,20250502,000000,55.08,55.5034,54.9,55.4,77082,0
+FV.US,D,20250505,000000,55.08,55.59,54.88,55.41,154301,0
+FV.US,D,20250506,000000,54.93,55.42,54.84,55.04,140694,0
+FV.US,D,20250507,000000,55.19,55.3678,54.84,55.12,66117,0
+FV.US,D,20250508,000000,55.57,56.2,55.4025,55.69,105988,0
+FV.US,D,20250509,000000,56.01,56.01,55.5301,55.71,143197,0
+FV.US,D,20250512,000000,57.43,57.45,56.83,57.22,248104,0
+FV.US,D,20250513,000000,57.24,57.8223,57.24,57.57,235601,0
+FV.US,D,20250514,000000,57.54,57.54,57.1233,57.25,105165,0
+FV.US,D,20250515,000000,57.39,57.8064,57.34,57.79,61817,0
+FV.US,D,20250516,000000,57.98,58.3494,57.7254,58.33,85292,0
+FV.US,D,20250519,000000,57.62,58.41,57.62,58.41,72947,0
+FV.US,D,20250520,000000,58.35,58.35,57.93,58.17,71211,0
+FV.US,D,20250521,000000,57.78,57.933,56.94,57.0162,129755,0
+FV.US,D,20250522,000000,56.94,57.2805,56.6706,56.97,127979,0
+FV.US,D,20250523,000000,56.24,56.915,56.17,56.76,55495,0
+FV.US,D,20250527,000000,57.44,57.82,57.15,57.72,82247,0
+FV.US,D,20250528,000000,57.7,57.7965,57.2,57.26,84176,0
+FV.US,D,20250529,000000,57.51,57.6042,56.95,57.37,87702,0
+FV.US,D,20250530,000000,57.27,57.56,56.87,57.47,57335,0
+FV.US,D,20250602,000000,57.14,57.57,56.7499,57.54,324158,0
+FV.US,D,20250603,000000,57.56,58.05,57.34,57.98,84724,0
+FV.US,D,20250604,000000,58.02,58.07,57.68,57.76,81115,0
+FV.US,D,20250605,000000,57.91,58.005,57.54,57.64,99902,0
+FV.US,D,20250606,000000,58.13,58.3146,57.9159,58.24,90513,0
+FV.US,D,20250609,000000,58.24,58.294,57.95,58.01,55198,0
+FV.US,D,20250610,000000,58.1,58.17,57.8754,58.17,82843,0
+FV.US,D,20250611,000000,58.16,58.23,57.68,57.95,149293,0
+FV.US,D,20250612,000000,57.75,58.0993,57.679,58.05,131696,0
+FV.US,D,20250613,000000,57.46,57.795816,57.11,57.25,270078,0
+FV.US,D,20250616,000000,57.64,58.0163,57.64,57.73,63082,0
+FV.US,D,20250617,000000,57.45,57.8003,57.0101,57.15,143692,0
+FV.US,D,20250618,000000,57.13,57.57,57.09,57.23,118355,0
+FV.US,D,20250620,000000,57.54,57.6999,57.1234,57.23,82638,0
+FV.US,D,20250623,000000,57.15,57.99,57,57.99,217653,0
+FV.US,D,20250624,000000,58.16,58.6262,58.14,58.48,174833,0
+FV.US,D,20250625,000000,58.51,58.51,57.96,58,75755,0
+FV.US,D,20250626,000000,58.06,58.64,58.06,58.61,128639,0
+FV.US,D,20250627,000000,58.75,59.2,58.59,58.97,297855,0
+FV.US,D,20250630,000000,59.3,59.385,58.8705,59.26,93243,0
+FV.US,D,20250701,000000,59.06,59.663,59,59.53,88535,0
+FV.US,D,20250702,000000,59.48,59.66,58.7435,59.66,120145,0
+FV.US,D,20250703,000000,59.82,60.105,59.804,59.93,57650,0
+FV.US,D,20250707,000000,59.77,60.1292,59.45,59.76,269344,0
+FV.US,D,20250708,000000,59.7,59.785,59.4901,59.61,75073,0
+FV.US,D,20250709,000000,59.84,60.175,59.67,60.01,92851,0
+FV.US,D,20250710,000000,59.84,60.2196,59.811,60.04,76805,0
+FV.US,D,20250711,000000,59.67,59.7822,59.5452,59.61,98817,0
+FV.US,D,20250714,000000,59.52,60.03,59.52,59.96,93173,0
+FV.US,D,20250715,000000,60.06,60.06,59.23,59.23,100740,0
+FV.US,D,20250716,000000,59.45,59.53,58.97,59.4717,91410,0
+FV.US,D,20250717,000000,59.38,60.19,59.38,60.15,109290,0
+FV.US,D,20250718,000000,60.3,60.395,60.13,60.2915,86289,0
+FV.US,D,20250721,000000,60.35,60.65,60.2205,60.2262,123545,0
+FV.US,D,20250722,000000,60.18,60.81,60.18,60.76,94185,0
+FV.US,D,20250723,000000,60.95,61.11,60.88,61.11,196651,0
+FV.US,D,20250724,000000,61.14,61.26,60.96,60.96,137803,0
+FV.US,D,20250725,000000,61.05,61.38,60.9601,61.3538,47028,0
+FV.US,D,20250728,000000,61.46,61.46,60.94,61.0313,76147,0
+FV.US,D,20250729,000000,61.18,61.23,60.8,60.8969,93003,0
+FV.US,D,20250730,000000,60.79,61.1668,60.45,60.71,132978,0
+FV.US,D,20250731,000000,60.74,61.2599,60.555,60.69,134536,0
+FV.US,D,20250801,000000,59.9,59.97,59.18,59.72,107063,0
+FV.US,D,20250804,000000,60.01,60.69,60.01,60.6652,188417,0
+FV.US,D,20250805,000000,60.63,60.825,60.22,60.39,86705,0
+FV.US,D,20250806,000000,60.57,60.705,60.33,60.6057,102260,0
+FV.US,D,20250807,000000,60.85,61.045,60.25,60.4209,152906,0
+FV.US,D,20250808,000000,60.63,60.68,60.31,60.39,73707,0
+FV.US,D,20250811,000000,60.32,60.5131,60.05,60.0988,75572,0
+FV.US,D,20250812,000000,60.315,60.97,60.315,60.9399,87491,0
+FV.US,D,20250813,000000,61.11,61.49,60.96,61.48,85628,0
+FV.US,D,20250814,000000,61,61.28,60.9657,61.1449,119350,0
+FV.US,D,20250815,000000,61.1,61.14,60.84,60.8506,135668,0
+FV.US,D,20250818,000000,60.77,60.93,60.75,60.91,78735,0
+FV.US,D,20250819,000000,60.76,61.09,60.7,60.82,84619,0
+FV.US,D,20250820,000000,60.81,61.30475,60.4001,60.76,130608,0
+FV.US,D,20250821,000000,60.47,60.7291,60.345,60.5291,117401,0
+FV.US,D,20250822,000000,60.73,61.84,60.73,61.7063,63044,0
+FV.US,D,20250825,000000,61.52,61.68,61.26,61.3224,66134,0
+FV.US,D,20250826,000000,61.13,61.4899,61.13,61.473,103436,0
+FV.US,D,20250827,000000,61.28,61.73,61.28,61.6719,59264,0
+FV.US,D,20250828,000000,61.62,61.78,61.61,61.757,100979,0
+FV.US,D,20250829,000000,61.68,61.8895,61.2095,61.49,74120,0
+FV.US,D,20250902,000000,60.89,61.12,60.3701,61.08,129628,0
+FV.US,D,20250903,000000,61.04,61.247202,60.786,61.116,74321,0
+FV.US,D,20250904,000000,61.48,61.71,61.11,61.71,83726,0
+FV.US,D,20250905,000000,61.94,62.05,61.11,61.4802,100241,0
+FV.US,D,20250908,000000,61.54,61.54,61.23,61.4246,103910,0
+FV.US,D,20250909,000000,61.36,61.5555,61.23,61.4934,115283,0
+FV.US,D,20250910,000000,61.49,61.68,61.26,61.4406,196770,0
+FV.US,D,20250911,000000,61.53,62.15,61.4068,62.1,129154,0
+FV.US,D,20250912,000000,62.08,62.08,61.73,61.8034,104471,0
+FV.US,D,20250915,000000,61.83,62.16,61.83,61.8651,122003,0
+FV.US,D,20250916,000000,61.86,61.96,61.41,61.5006,82353,0
+FV.US,D,20250917,000000,61.59,62.12,61.28,61.5599,125319,0
+FV.US,D,20250918,000000,61.62,62.2199,61.62,62.0247,115786,0
+FV.US,D,20250919,000000,62.1,62.205,61.8,62.14,123273,0
+FV.US,D,20250922,000000,61.45,62.1007,61.12,62.0397,113426,0
+FV.US,D,20250923,000000,61.95,62.3025,61.83,61.8919,155150,0
+FV.US,D,20250924,000000,61.88,62.13,61.6137,61.7113,118175,0
+FV.US,D,20250925,000000,61.25,61.4499,60.98,61.2131,121569,0
+FV.US,D,20250926,000000,61.3,62.04,61.3,61.7767,70821,0
+FV.US,D,20250929,000000,62.16,62.16,61.8101,62.01,93413,0
+FV.US,D,20250930,000000,62.06,62.06,61.46,61.92,99535,0
+FV.US,D,20251001,000000,61.68,61.94,61.68,61.82,186404,0
+FV.US,D,20251002,000000,61.81,61.96,61.52,61.946,297999,0
+FV.US,D,20251003,000000,62.02,62.44,62.02,62.15,228539,0
+FV.US,D,20251006,000000,62.28,62.54,62.04,62.35,96638,0
+FV.US,D,20251007,000000,62.51,62.64,62.013574,62.1567,208843,0
+FV.US,D,20251008,000000,62.36,62.73,61.9137,62.58,185994,0
+FV.US,D,20251009,000000,62.58,62.7378,62.21,62.33,126295,0
+FV.US,D,20251010,000000,62.38,62.66,60.85,60.8576,77732,0
+FV.US,D,20251013,000000,61.23,61.66,61.23,61.5195,84797,0
+FV.US,D,20251014,000000,60.89,62.2992,60.89,62.0463,338079,0
+FV.US,D,20251015,000000,62.22,62.63,61.613133,62.06,70930,0
+FV.US,D,20251016,000000,62.15,62.56,61.0945,61.22,80688,0
+FV.US,D,20251017,000000,61.02,61.5684,61,61.44,146968,0
+FV.US,D,20251020,000000,61.72,62.27,61.496,62.2091,115478,0
+FV.US,D,20251021,000000,62.24,62.57,62.0767,62.4659,84435,0
+FV.US,D,20251022,000000,62.23,62.4399,61.35,61.7814,107960,0
+FV.US,D,20251023,000000,61.82,62.1494,61.68,62.025,104348,0
+FV.US,D,20251024,000000,62.58,62.81,62.37,62.4046,71769,0
+FV.US,D,20251027,000000,62.69,62.87,62.6275,62.78,79911,0
+FV.US,D,20251028,000000,62.94,62.94,62.4,62.4444,209490,0
+FV.US,D,20251029,000000,62.16,62.4499,61.67,61.8833,172297,0
+FV.US,D,20251030,000000,61.51,62.0799,61.35,61.3581,75663,0
+FV.US,D,20251031,000000,61.39,61.875,61.3501,61.76,78923,0
+FV.US,D,20251103,000000,61.76,61.76,61.06,61.5932,75062,0
+FV.US,D,20251104,000000,61.05,61.39,60.9501,61.07,115361,0
+FV.US,D,20251105,000000,60.94,61.5199,60.85,61.2941,107388,0
+FV.US,D,20251106,000000,61.27,61.3945,60.57,60.6286,112277,0
+FV.US,D,20251107,000000,60.32,61.2,60.3,61.1528,63744,0
+FV.US,D,20251110,000000,61.37,61.7,61.1503,61.57,187044,0
+FV.US,D,20251111,000000,61.45,61.89,61.45,61.7517,138568,0
+FV.US,D,20251112,000000,61.76,62.08,61.76,61.92,224928,0
+FV.US,D,20251113,000000,61.63,61.87,60.98,61.0122,75964,0
+FV.US,D,20251114,000000,60.53,61.1816,60.488,60.8078,140529,0
+FV.US,D,20251117,000000,60.76,61.04,59.665,59.8913,153530,0
+FV.US,D,20251118,000000,59.62,60.07,59.24,59.6363,113189,0
+FV.US,D,20251119,000000,59.84,60.087,59.295,59.68,149621,0
+FV.US,D,20251120,000000,60.56,60.74,58.48,58.53,186141,0
+FV.US,D,20251121,000000,58.81,59.8599,58.3601,59.3808,90318,0
+FV.US,D,20251124,000000,59.66,60.68,59.66,60.39,159471,0
+FV.US,D,20251125,000000,60.51,61.27,60.3284,61.1688,122215,0
+FV.US,D,20251126,000000,61.24,62,61.24,61.7382,160076,0
+FV.US,D,20251128,000000,61.91,62.35,61.91,62.3095,40985,0
+FV.US,D,20251201,000000,61.81,62.31,61.7839,61.8666,136639,0
+FV.US,D,20251202,000000,62.25,62.3626,61.9794,62.2005,98987,0
+FV.US,D,20251203,000000,62.22,62.7,62.1635,62.6803,202731,0
+FV.US,D,20251204,000000,62.49,62.762,62.41,62.5139,195763,0
+FV.US,D,20251205,000000,62.44,62.9999,62.44,62.6696,191092,0
+FV.US,D,20251208,000000,62.79,62.86,62.46,62.5658,104918,0
+FV.US,D,20251209,000000,62.34,62.99,62.34,62.6893,117297,0
+FV.US,D,20251210,000000,62.58,63.72,62.58,63.5494,173301,0
+FV.US,D,20251211,000000,63.22,63.76,63.22,63.6972,129759,0
+FV.US,D,20251212,000000,63.42,63.59,62.3,62.61,199096,0
+FV.US,D,20251215,000000,63.15,63.15,62.395,62.4644,124788,0
+FV.US,D,20251216,000000,62.22,62.5393,61.76,62.1134,96253,0
+FV.US,D,20251217,000000,62.19,62.37,61.304,61.37,142126,0
+FV.US,D,20251218,000000,62.2,62.49,61.92,62.0857,109806,0
+FV.US,D,20251219,000000,62.08,63.09,62.08,62.8965,63997,0
+FV.US,D,20251222,000000,63.35,63.7084,63.2301,63.6675,71860,0
+FV.US,D,20251223,000000,63.53,63.8199,63.51,63.7272,184713,0
+FV.US,D,20251224,000000,63.75,63.98,63.68,63.8958,53157,0
+FV.US,D,20251226,000000,63.81,63.84,63.56,63.72,99528,0
+FV.US,D,20251229,000000,63.33,63.678104,63.33,63.53,101279,0
+FV.US,D,20251230,000000,63.5,63.78,63.395,63.49,201084,0
+FV.US,D,20251231,000000,63.63,63.6499,62.86,62.9197,93271,0
+FV.US,D,20260102,000000,63.23,64.11,63.2201,64.006,211123,0
+FV.US,D,20260105,000000,64.53,65.07,64.53,65,287159,0
+FV.US,D,20260106,000000,65.01,66.13,65.01,66.0716,135187,0
+FV.US,D,20260107,000000,65.82,65.9846,65.22,65.3,137320,0
+FV.US,D,20260108,000000,65.52,65.95,65.2,65.3817,94554,0
+FV.US,D,20260109,000000,65.48,66.38,65.47,66.2606,161607,0
+FV.US,D,20260112,000000,65.79,66.38,65.79,66.3354,142843,0
+FV.US,D,20260113,000000,66.52,66.67,66.13,66.3207,232763,0
+FV.US,D,20260114,000000,66.11,66.44,65.9405,66.3943,123983,0
+FV.US,D,20260115,000000,66.91,67.385,66.91,67.015,226150,0
+FV.US,D,20260116,000000,67.22,67.525,67.1201,67.36,114095,0
+FV.US,D,20260120,000000,66.44,67.1799,66.26,66.3429,148046,0
+FV.US,D,20260121,000000,66.75,67.64,66.61,67.39,1026240,0
+FV.US,D,20260122,000000,68.08,68.08,67.281,67.57,130594,0
+FV.US,D,20260123,000000,67.2,67.3703,66.6686,66.87,172038,0
+FV.US,D,20260126,000000,66.86,67.2,66.745,66.91,86461,0
+FV.US,D,20260127,000000,67.39,67.669,67.2864,67.58,85753,0
+FV.US,D,20260128,000000,67.77,67.865,67.57,67.79,93265,0
+FV.US,D,20260129,000000,67.89,68.16,66.8,67.7,171307,0
+FV.US,D,20260130,000000,66.96,67.78,66.26,66.49,98878,0
+FV.US,D,20260202,000000,66.32,67.2629,66.2347,67,131573,0
+FV.US,D,20260203,000000,67.27,67.41,65.565,66.4824,111617,0
+FV.US,D,20260204,000000,66.38,66.38,64.65,65.3031,174440,0
+FV.US,D,20260205,000000,64.42,65.49,64.275,64.3769,93494,0
+FV.US,D,20260206,000000,64.9,66.235,64.9,66.1834,74832,0
+FV.US,D,20260209,000000,65.74,66.62,65.74,66.34,100318,0
+FV.US,D,20260210,000000,66.24,66.46,65.79,65.79,122418,0
+FV.US,D,20260211,000000,66.23,66.4883,65.17,65.7034,73414,0
+FV.US,D,20260212,000000,65.96,65.96,64.268,64.49,149575,0
+FV.US,D,20260213,000000,64.49,65.375,64.49,65.01,144822,0
+FV.US,D,20260217,000000,64.59,65.4799,64.45,65.1471,89092,0
+FV.US,D,20260218,000000,65.34,65.98,65.2346,65.69,94928,0
diff --git a/daily/us/nasdaq etfs/fyt.us.txt b/daily/us/nasdaq etfs/fyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aeded8822e91f98cc807f9ed83fecd3ab6fb8100
--- /dev/null
+++ b/daily/us/nasdaq etfs/fyt.us.txt	
@@ -0,0 +1,3620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FYT.US,D,20110503,000000,18.2459,18.2459,18.2459,18.2459,431.77646342386,0
+FYT.US,D,20110505,000000,18.0224,18.0224,18.0224,18.0224,275.77331230335,0
+FYT.US,D,20110509,000000,18.0949,18.1942,18.0949,18.1942,773.97692394627,0
+FYT.US,D,20110510,000000,18.4585,18.4585,18.4396,18.4396,545.50779295042,0
+FYT.US,D,20110511,000000,18.2727,18.2727,18.2727,18.2727,980.30367220242,0
+FYT.US,D,20110512,000000,18.3493,18.3493,18.3423,18.3493,19365.52664974,0
+FYT.US,D,20110517,000000,17.8644,17.8644,17.8644,17.8644,12044.449738446,0
+FYT.US,D,20110518,000000,17.8893,18.0303,17.8893,18.0303,1061.8278995622,0
+FYT.US,D,20110520,000000,18.0224,18.1147,18.0134,18.0134,878.65000598841,0
+FYT.US,D,20110524,000000,17.624,17.624,17.624,17.624,221.42382739685,0
+FYT.US,D,20110525,000000,17.6945,17.6945,17.6945,17.6945,728.68568652418,0
+FYT.US,D,20110527,000000,17.9786,17.9786,17.9786,17.9786,507.26185912733,0
+FYT.US,D,20110531,000000,18.1774,18.1774,18.1774,18.1774,2813.0890798827,0
+FYT.US,D,20110607,000000,17.3656,17.3656,17.3656,17.3656,308.98688641288,0
+FYT.US,D,20110609,000000,17.2414,17.2414,17.2414,17.2414,384.47228211635,0
+FYT.US,D,20110616,000000,17.1878,17.1878,17.0536,17.0536,1921.354938639,0
+FYT.US,D,20110617,000000,17.3319,17.3319,17.1103,17.1103,1984.76267103,0
+FYT.US,D,20110623,000000,17.3129,17.5087,17.2951,17.5087,1726.0993817527,0
+FYT.US,D,20110629,000000,17.8455,17.8455,17.8078,17.8455,308.98688641288,0
+FYT.US,D,20110630,000000,18.0274,18.0274,18.0274,18.0274,281.81214395963,0
+FYT.US,D,20110701,000000,18.2658,18.2807,18.2658,18.2807,2576.5681733452,0
+FYT.US,D,20110706,000000,18.4198,18.4198,18.4198,18.4198,281.81214395963,0
+FYT.US,D,20110707,000000,18.6543,18.6821,18.6543,18.6731,773.97692394627,0
+FYT.US,D,20110708,000000,18.4396,18.4396,18.4396,18.4396,223.43677128228,0
+FYT.US,D,20110711,000000,18.2727,18.2727,18.2727,18.2727,1127.2485758385,0
+FYT.US,D,20110713,000000,18.377,18.377,18.2807,18.2807,336.16162886613,0
+FYT.US,D,20110714,000000,18.0681,18.0681,18.0681,18.0681,104.67308204215,0
+FYT.US,D,20110715,000000,18.1237,18.1237,18.1237,18.1237,1010.4978304838,0
+FYT.US,D,20110718,000000,17.8256,17.8356,17.8256,17.8256,221.42382739685,0
+FYT.US,D,20110720,000000,18.1774,18.1774,18.1774,18.1774,336.16162886613,0
+FYT.US,D,20110722,000000,18.4754,18.4754,18.4754,18.4754,1121.2097441822,0
+FYT.US,D,20110725,000000,18.386,18.386,18.386,18.386,221.42382739685,0
+FYT.US,D,20110726,000000,18.1942,18.1942,18.1942,18.1942,130.84135255268,0
+FYT.US,D,20110729,000000,17.4739,17.4739,17.4739,17.4739,472.03534113238,0
+FYT.US,D,20110801,000000,17.5962,17.5962,17.4491,17.5265,453.91884616355,0
+FYT.US,D,20110802,000000,17.2146,17.2146,17.2146,17.2146,104.67308204215,0
+FYT.US,D,20110803,000000,16.8758,16.8758,16.835,16.835,560.60487209112,0
+FYT.US,D,20110804,000000,16.8261,16.8261,16.7824,16.7824,936.01890672305,0
+FYT.US,D,20110808,000000,15.2254,15.2999,14.8797,14.8887,2607.7688035693,0
+FYT.US,D,20110809,000000,15.1281,15.3934,14.9592,15.3676,8027.6202150786,0
+FYT.US,D,20110810,000000,15.2999,15.3676,14.9681,14.9681,7986.3548654273,0
+FYT.US,D,20110811,000000,15.6676,15.6676,15.6676,15.6676,834.36524050904,0
+FYT.US,D,20110815,000000,15.8355,15.8355,15.8355,15.8355,276.77978424606,0
+FYT.US,D,20110817,000000,15.602,15.609,15.602,15.609,1073.9055628747,0
+FYT.US,D,20110825,000000,15.3934,15.3934,15.3934,15.3934,181.16494968833,0
+FYT.US,D,20110826,000000,15.3745,15.3745,15.3745,15.3745,326.096909439,0
+FYT.US,D,20110830,000000,16.3005,16.3005,16.2369,16.2369,2763.7719546898,0
+FYT.US,D,20110831,000000,16.4535,16.4535,16.1852,16.3203,1861.973094019,0
+FYT.US,D,20110901,000000,16.5051,16.5051,15.8822,15.9617,5209.4987754823,0
+FYT.US,D,20110907,000000,15.5553,15.7243,15.5553,15.7243,3498.4964728703,0
+FYT.US,D,20110908,000000,15.8554,15.8554,15.8554,15.8554,152.98373529237,0
+FYT.US,D,20110909,000000,15.1371,15.1371,15.1371,15.1371,1127.2485758385,0
+FYT.US,D,20110914,000000,15.593,15.9527,15.593,15.9269,3376.713367802,0
+FYT.US,D,20110916,000000,15.9796,15.9796,15.9796,15.9796,1131.2744636094,0
+FYT.US,D,20110921,000000,15.3317,15.3317,15.0893,15.0893,3698.7843894701,0
+FYT.US,D,20110922,000000,14.4783,14.4783,14.2945,14.3879,23217.294774503,0
+FYT.US,D,20110923,000000,14.5498,14.5498,14.5498,14.5498,560.60487209112,0
+FYT.US,D,20110928,000000,14.8985,14.9085,14.8618,14.9085,4498.9295839269,0
+FYT.US,D,20110929,000000,14.9681,15.1281,14.9681,14.993,3995.6936125705,0
+FYT.US,D,20111004,000000,14.2478,14.8797,13.9477,14.8707,30191.13886556,0
+FYT.US,D,20111005,000000,14.984,14.984,14.984,14.984,3854.7875405906,0
+FYT.US,D,20111006,000000,15.0367,15.1976,15.0367,15.144,9344.0855161471,0
+FYT.US,D,20111010,000000,15.3676,15.4351,15.3676,15.4351,3825.599854252,0
+FYT.US,D,20111012,000000,16.0422,16.0789,16.0422,16.0789,1185.6239485159,0
+FYT.US,D,20111014,000000,16.0969,16.0969,16.0969,16.0969,308.98688641288,0
+FYT.US,D,20111017,000000,15.9974,15.9974,15.7243,15.7243,1778.4359227738,0
+FYT.US,D,20111019,000000,16.1415,16.1415,15.7858,15.8454,105373.58651428,0
+FYT.US,D,20111024,000000,16.8261,16.8857,16.8261,16.8857,1548.9603198352,0
+FYT.US,D,20111025,000000,16.7724,16.7724,16.5141,16.5141,935.01243478034,0
+FYT.US,D,20111026,000000,16.4605,16.4605,16.4605,16.4605,953.12892974917,0
+FYT.US,D,20111027,000000,17.3031,17.624,17.1271,17.624,8831.7912973062,0
+FYT.US,D,20111028,000000,17.7025,17.7123,17.615,17.615,7203.3196939967,0
+FYT.US,D,20111031,000000,17.3904,17.3904,17.1719,17.1818,10279.097950928,0
+FYT.US,D,20111101,000000,16.0879,16.1157,16.0879,16.1157,787.06105920154,0
+FYT.US,D,20111102,000000,16.7924,16.835,16.6284,16.6373,118228.2461666,0
+FYT.US,D,20111103,000000,16.9503,17.2236,16.6184,17.2236,29917.378497143,0
+FYT.US,D,20111104,000000,17.0845,17.0845,17.0845,17.0845,368.36873103294,0
+FYT.US,D,20111108,000000,17.2951,17.4997,16.9125,17.4312,38614.302554126,0
+FYT.US,D,20111109,000000,16.9314,16.9314,16.5051,16.5051,14311.024553435,0
+FYT.US,D,20111110,000000,16.6284,16.7924,16.5568,16.6731,7237.5397400489,0
+FYT.US,D,20111111,000000,17.2146,17.2146,17.2146,17.2146,2587.639364715,0
+FYT.US,D,20111116,000000,16.835,16.844,16.8172,16.8172,3825.599854252,0
+FYT.US,D,20111118,000000,16.5836,16.5836,16.5836,16.5836,560.60487209112,0
+FYT.US,D,20111121,000000,16.0879,16.1247,16.0879,16.1157,3626.3184095948,0
+FYT.US,D,20111128,000000,15.6587,15.8355,15.6587,15.8355,11806.922359966,0
+FYT.US,D,20111129,000000,15.8256,15.8256,15.8256,15.8256,459.95767781982,0
+FYT.US,D,20111130,000000,16.7854,16.7854,16.5509,16.7854,2751.6942913772,0
+FYT.US,D,20111202,000000,17.0368,17.0368,16.9652,16.9742,8921.3673002077,0
+FYT.US,D,20111205,000000,17.2861,17.2861,17.2861,17.2861,125.80899283912,0
+FYT.US,D,20111206,000000,17.0576,17.1908,17.0576,17.1908,1236.9540175942,0
+FYT.US,D,20111207,000000,17.0318,17.148,17.0218,17.0755,2641.9888496215,0
+FYT.US,D,20111208,000000,16.9155,16.9155,16.6761,16.685,1682.8210882161,0
+FYT.US,D,20111209,000000,17.1719,17.1818,17.1719,17.1818,2728.5454366948,0
+FYT.US,D,20111212,000000,16.9403,16.9403,16.7546,16.7625,7827.3322984787,0
+FYT.US,D,20111213,000000,17.0536,17.1183,16.844,16.9045,7670.3226754155,0
+FYT.US,D,20111214,000000,16.2548,16.3273,16.2548,16.3183,3957.4476787474,0
+FYT.US,D,20111215,000000,16.5836,16.5836,16.5836,16.5836,240.5467943084,0
+FYT.US,D,20111219,000000,16.8002,16.8002,16.8002,16.8002,359.31048354853,0
+FYT.US,D,20111220,000000,17.0715,17.0715,17.0715,17.0715,332.13574109528,0
+FYT.US,D,20111221,000000,17.1212,17.1301,17.1212,17.1301,283.82508784505,0
+FYT.US,D,20111222,000000,17.3616,17.602,17.3616,17.602,785.04811531611,0
+FYT.US,D,20111223,000000,17.5643,17.5643,17.5643,17.5643,897.77297289996,0
+FYT.US,D,20111227,000000,17.6468,17.6915,17.6468,17.6915,651.18734693529,0
+FYT.US,D,20111228,000000,17.454,17.461,17.2096,17.2096,98662.431600266,0
+FYT.US,D,20120103,000000,17.777,17.777,17.6468,17.6468,1011.5043024265,0
+FYT.US,D,20120104,000000,17.4352,17.6279,17.4352,17.5564,1160.462149948,0
+FYT.US,D,20120105,000000,17.7183,17.7183,17.6726,17.6726,1815.6753846542,0
+FYT.US,D,20120109,000000,17.7273,17.7422,17.7273,17.7422,2807.0502482264,0
+FYT.US,D,20120111,000000,17.9409,17.9578,17.9409,17.9578,989.36191968684,0
+FYT.US,D,20120112,000000,18.2082,18.2082,18.2082,18.2082,674.33620161768,0
+FYT.US,D,20120113,000000,18.0552,18.0552,18.0362,18.0362,1260.1028722766,0
+FYT.US,D,20120117,000000,18.1366,18.2171,18.1297,18.1654,1605.3227486272,0
+FYT.US,D,20120118,000000,18.234,18.4278,18.1992,18.4278,4547.2402371772,0
+FYT.US,D,20120120,000000,18.7258,18.7347,18.6891,18.7347,5042.4244329919,0
+FYT.US,D,20120123,000000,18.8857,18.8857,18.7069,18.7844,1472.4684521891,0
+FYT.US,D,20120124,000000,18.8381,18.9523,18.8381,18.9523,698.49152824279,0
+FYT.US,D,20120125,000000,18.8381,18.8381,18.8381,18.8381,785.04811531611,0
+FYT.US,D,20120126,000000,19.0348,19.1153,18.9901,19.016,6422.2974664514,0
+FYT.US,D,20120127,000000,19.1351,19.1351,19.1351,19.1351,1789.5071141436,0
+FYT.US,D,20120130,000000,19.1083,19.1083,18.9355,18.999,4562.3373163179,0
+FYT.US,D,20120131,000000,19.0646,19.0646,18.9225,18.9385,19936.196241259,0
+FYT.US,D,20120201,000000,19.1421,19.3418,19.1421,19.3349,2168.9470365464,0
+FYT.US,D,20120202,000000,19.5157,19.5962,19.4262,19.5594,4587.4991148857,0
+FYT.US,D,20120203,000000,19.8456,20.0433,19.8108,20.0144,15202.758694679,0
+FYT.US,D,20120206,000000,19.8724,19.935,19.8198,19.8456,2386.3449761724,0
+FYT.US,D,20120208,000000,19.8108,19.8108,19.7561,19.7561,537.45601740872,0
+FYT.US,D,20120209,000000,19.7561,19.8198,19.7025,19.8198,8376.8659792,0
+FYT.US,D,20120210,000000,19.6052,19.6052,19.473,19.473,2515.1733848397,0
+FYT.US,D,20120213,000000,19.6747,19.7651,19.6747,19.7651,1348.6724032354,0
+FYT.US,D,20120214,000000,19.5425,19.614,19.4094,19.473,12144.090460775,0
+FYT.US,D,20120215,000000,19.5962,19.632,19.3269,19.3269,3090.8753360715,0
+FYT.US,D,20120216,000000,19.5077,19.6747,19.5077,19.6747,932.99949089491,0
+FYT.US,D,20120217,000000,19.8903,19.8903,19.8456,19.8456,4668.0168703027,0
+FYT.US,D,20120221,000000,19.8108,19.8644,19.6419,19.6419,5405.7608043113,0
+FYT.US,D,20120222,000000,19.7293,19.7293,19.6498,19.6498,1515.7467457257,0
+FYT.US,D,20120223,000000,19.2931,19.4988,19.2931,19.4988,37445.788628636,0
+FYT.US,D,20120227,000000,19.5425,19.5515,19.473,19.473,2582.6070050015,0
+FYT.US,D,20120228,000000,19.4541,19.5594,19.4452,19.4452,7764.9310380305,0
+FYT.US,D,20120229,000000,19.165,19.4412,19.165,19.165,10566.948926543,0
+FYT.US,D,20120301,000000,19.2146,19.2584,19.0706,19.0706,1582.1738939448,0
+FYT.US,D,20120302,000000,19.016,19.0905,18.6424,18.6424,3007.3381648263,0
+FYT.US,D,20120305,000000,18.6254,18.6721,18.6185,18.6721,1187.6368924013,0
+FYT.US,D,20120306,000000,18.4088,18.4088,18.2877,18.2877,1913.3031630973,0
+FYT.US,D,20120307,000000,18.2787,18.3483,18.2787,18.3483,2317.9048840679,0
+FYT.US,D,20120308,000000,18.4655,18.4655,18.4655,18.4655,3931.2794082368,0
+FYT.US,D,20120309,000000,18.999,18.999,18.9355,18.9355,1124.2291600104,0
+FYT.US,D,20120312,000000,18.8759,19.008,18.856,18.856,2918.7686338676,0
+FYT.US,D,20120313,000000,19.016,19.016,19.016,19.016,104.67308204215,0
+FYT.US,D,20120314,000000,19.3806,19.3806,19.1958,19.1958,1404.0283600846,0
+FYT.US,D,20120315,000000,19.1868,19.2326,19.1083,19.2326,2134.7269904942,0
+FYT.US,D,20120316,000000,19.4094,19.4094,19.3199,19.3517,3524.6647433808,0
+FYT.US,D,20120319,000000,19.5345,19.6647,19.5345,19.6647,2698.3512784134,0
+FYT.US,D,20120320,000000,19.3994,19.4541,19.3021,19.4541,5766.0777598026,0
+FYT.US,D,20120321,000000,19.3418,19.3607,19.3418,19.3607,484.11300444493,0
+FYT.US,D,20120322,000000,19.0537,19.0537,19.0537,19.0537,674.33620161768,0
+FYT.US,D,20120323,000000,19.008,19.3199,18.9901,19.3199,2672.1830079029,0
+FYT.US,D,20120326,000000,19.6846,19.6846,19.6846,19.6846,280.80567201692,0
+FYT.US,D,20120327,000000,19.8376,19.8376,19.5783,19.5783,12570.834564485,0
+FYT.US,D,20120329,000000,19.1958,19.3994,19.1958,19.3994,2987.2087259721,0
+FYT.US,D,20120330,000000,19.4223,19.4223,19.4223,19.4223,559.59840014841,0
+FYT.US,D,20120402,000000,19.2931,19.5694,19.2931,19.5594,864.55939879043,0
+FYT.US,D,20120403,000000,19.5694,19.5783,19.3994,19.3994,1424.1577989388,0
+FYT.US,D,20120404,000000,19.0448,19.0448,18.9722,18.9822,2893.6068352998,0
+FYT.US,D,20120405,000000,19.0248,19.0348,18.9355,18.9355,3173.406035374,0
+FYT.US,D,20120409,000000,18.6096,18.6096,18.6096,18.6096,157.00962306322,0
+FYT.US,D,20120410,000000,18.5271,18.5271,18.1465,18.1465,699.49800018551,0
+FYT.US,D,20120411,000000,18.3234,18.3234,18.3234,18.3234,897.77297289996,0
+FYT.US,D,20120412,000000,18.7695,18.7695,18.7695,18.7695,305.96747058474,0
+FYT.US,D,20120413,000000,18.4,18.4,18.4,18.4,171.1002302612,0
+FYT.US,D,20120417,000000,18.8759,18.8759,18.8759,18.8759,559.59840014841,0
+FYT.US,D,20120419,000000,18.5897,18.5897,18.3155,18.3234,1162.4750938335,0
+FYT.US,D,20120420,000000,18.5629,18.5629,18.4278,18.4278,744.78923760759,0
+FYT.US,D,20120423,000000,17.9946,18.0362,17.9946,18.0362,550.54015266399,0
+FYT.US,D,20120424,000000,18.2956,18.2956,18.1754,18.1992,1645.5816263357,0
+FYT.US,D,20120427,000000,18.6096,18.7924,18.5629,18.7765,4967.9455092312,0
+FYT.US,D,20120430,000000,18.6434,18.6434,18.6434,18.6434,997.41369522854,0
+FYT.US,D,20120501,000000,18.8659,18.8659,18.7924,18.7924,3346.5192095206,0
+FYT.US,D,20120502,000000,18.3234,18.4655,18.3234,18.4556,38209.700833154,0
+FYT.US,D,20120503,000000,18.3234,18.3234,18.1217,18.1366,6405.1874434253,0
+FYT.US,D,20120504,000000,17.768,17.8693,17.768,17.8693,2496.0504179281,0
+FYT.US,D,20120507,000000,17.9041,17.9131,17.9041,17.9131,1124.2291600104,0
+FYT.US,D,20120508,000000,17.7273,17.761,17.7273,17.761,1202.733971542,0
+FYT.US,D,20120509,000000,17.8138,17.8138,17.6995,17.6995,3371.6810080884,0
+FYT.US,D,20120510,000000,17.8316,17.8693,17.8316,17.8693,1119.1968002968,0
+FYT.US,D,20120511,000000,17.9131,17.9131,17.7521,17.7521,1116.1773844687,0
+FYT.US,D,20120514,000000,17.5395,17.602,17.5117,17.602,2744.6489877782,0
+FYT.US,D,20120515,000000,17.6815,17.6815,17.6815,17.6815,152.98373529237,0
+FYT.US,D,20120518,000000,17.2186,17.2186,17.0755,17.0755,1346.6594593499,0
+FYT.US,D,20120521,000000,17.2364,17.2364,17.2364,17.2364,656.21970664885,0
+FYT.US,D,20120522,000000,17.3984,17.3984,17.3984,17.3984,621.99966059661,0
+FYT.US,D,20120523,000000,16.9155,16.9155,16.9155,16.9155,335.15515692342,0
+FYT.US,D,20120524,000000,16.9682,16.9682,16.9682,16.9682,682.38797715939,0
+FYT.US,D,20120529,000000,17.2275,17.4352,17.2006,17.4352,2661.1118165331,0
+FYT.US,D,20120530,000000,17.148,17.148,17.1301,17.1301,1291.3035025007,0
+FYT.US,D,20120601,000000,16.685,16.685,16.5856,16.5856,443.85412673642,0
+FYT.US,D,20120604,000000,16.6671,16.6671,16.4704,16.4704,1919.3419947536,0
+FYT.US,D,20120605,000000,16.5936,16.6572,16.5936,16.6572,372.3946188038,0
+FYT.US,D,20120606,000000,17.0785,17.0785,17.0785,17.0785,269.73448064707,0
+FYT.US,D,20120607,000000,17.1411,17.151,17.1241,17.1241,614.95435699762,0
+FYT.US,D,20120611,000000,17.1381,17.1619,17.1212,17.1619,1794.5394738572,0
+FYT.US,D,20120612,000000,16.846,16.993,16.846,16.993,1556.0056234342,0
+FYT.US,D,20120613,000000,16.7287,16.7287,16.7188,16.7188,1646.5880982784,0
+FYT.US,D,20120614,000000,16.9682,16.9682,16.9443,16.9443,2246.4453761353,0
+FYT.US,D,20120615,000000,17.0158,17.2494,17.0158,17.2494,5960.3268447462,0
+FYT.US,D,20120618,000000,17.156,17.1908,17.156,17.1908,2066.2868983897,0
+FYT.US,D,20120619,000000,17.3338,17.6279,17.2981,17.602,8676.7946181284,0
+FYT.US,D,20120620,000000,17.5395,17.5395,17.4262,17.454,17737.055046431,0
+FYT.US,D,20120621,000000,17.3299,17.3299,17.0248,17.0248,2068.2998422751,0
+FYT.US,D,20120622,000000,17.1073,17.2394,17.1073,17.2394,77029.323663593,0
+FYT.US,D,20120625,000000,17.0596,17.0596,17.006,17.0338,37449.814516406,0
+FYT.US,D,20120626,000000,16.996,17.0685,16.8917,17.0685,4568.3761479741,0
+FYT.US,D,20120627,000000,17.3299,17.3299,17.2851,17.2851,2075.3451458741,0
+FYT.US,D,20120628,000000,17.1321,17.1321,17.1321,17.1321,5052.4891524191,0
+FYT.US,D,20120629,000000,17.8108,18.0184,17.8108,17.9737,5279.9518114722,0
+FYT.US,D,20120702,000000,17.8743,18.0999,17.8743,18.0999,354.27812383496,0
+FYT.US,D,20120705,000000,18.3642,18.4744,18.3642,18.4476,1626.4586594241,0
+FYT.US,D,20120706,000000,18.242,18.242,18.2072,18.223,1720.0605500964,0
+FYT.US,D,20120709,000000,18.1197,18.1197,18.1197,18.1197,416.67938428317,0
+FYT.US,D,20120710,000000,18.2867,18.2867,17.8196,17.8386,8281.2511446422,0
+FYT.US,D,20120711,000000,17.8932,17.9111,17.8286,17.8286,7242.5720997625,0
+FYT.US,D,20120712,000000,17.608,17.608,17.608,17.608,163.0484547195,0
+FYT.US,D,20120713,000000,17.8664,18.0899,17.8664,18.0899,450.89943033541,0
+FYT.US,D,20120716,000000,18.0542,18.0542,17.9737,17.9737,1449.3195975067,0
+FYT.US,D,20120718,000000,18.1744,18.1744,18.1744,18.1744,104.67308204215,0
+FYT.US,D,20120719,000000,18.2697,18.2697,18.0899,18.1823,1404.0283600846,0
+FYT.US,D,20120720,000000,17.9389,17.9389,17.9389,17.9389,1020.5625499109,0
+FYT.US,D,20120723,000000,17.5345,17.5524,17.5345,17.5524,838.3911282799,0
+FYT.US,D,20120724,000000,17.1241,17.1241,17.0427,17.0427,1181.598060745,0
+FYT.US,D,20120726,000000,17.3299,17.3299,17.2573,17.2573,560.60487209112,0
+FYT.US,D,20120727,000000,17.8286,17.9289,17.8196,17.9289,1389.9377528866,0
+FYT.US,D,20120730,000000,17.8664,17.9191,17.7313,17.8286,3351.5515692342,0
+FYT.US,D,20120801,000000,17.5882,17.6706,17.5882,17.6706,695.47211241466,0
+FYT.US,D,20120802,000000,17.2394,17.2394,17.2394,17.2394,391.51758571534,0
+FYT.US,D,20120803,000000,17.9469,17.9647,17.8664,17.8664,1271.1740636465,0
+FYT.US,D,20120806,000000,18.1744,18.1744,18.0542,18.073,1081.9573384164,0
+FYT.US,D,20120807,000000,18.2161,18.3403,18.2161,18.2519,4904.5377768403,0
+FYT.US,D,20120808,000000,17.9926,18.3403,17.9926,18.2956,6282.3978664143,0
+FYT.US,D,20120809,000000,18.3642,18.4744,18.3642,18.4377,927.96713118135,0
+FYT.US,D,20120810,000000,18.2867,18.3403,18.2867,18.3403,1814.6689127115,0
+FYT.US,D,20120813,000000,18.1287,18.1287,18.1287,18.1287,117.75721729742,0
+FYT.US,D,20120815,000000,18.1744,18.393,18.1744,18.3642,2870.4579806174,0
+FYT.US,D,20120816,000000,18.4278,18.6264,18.4278,18.6264,901.79886067081,0
+FYT.US,D,20120817,000000,18.7179,18.8024,18.7179,18.7367,9154.8687909171,0
+FYT.US,D,20120820,000000,18.8024,18.8024,18.7784,18.7784,3327.396242609,0
+FYT.US,D,20120821,000000,18.8788,18.8788,18.8788,18.8788,210.35263602701,0
+FYT.US,D,20120822,000000,18.6821,18.6821,18.6821,18.6821,514.30716272632,0
+FYT.US,D,20120823,000000,18.5103,18.5808,18.4744,18.5191,877.6435340457,0
+FYT.US,D,20120824,000000,18.3234,18.5281,18.3234,18.5003,1849.8954307064,0
+FYT.US,D,20120828,000000,18.6434,18.6434,18.6264,18.6264,369.37520297566,0
+FYT.US,D,20120829,000000,18.7367,18.7854,18.7367,18.7854,425.73763176758,0
+FYT.US,D,20120830,000000,18.5549,18.5549,18.5549,18.5549,104.67308204215,0
+FYT.US,D,20120831,000000,18.6195,18.6195,18.5103,18.5639,2246.4453761353,0
+FYT.US,D,20120904,000000,19.0477,19.0477,18.4377,18.7854,843.42348799346,0
+FYT.US,D,20120905,000000,18.7854,18.7854,18.7367,18.7367,2564.4905100326,0
+FYT.US,D,20120907,000000,19.4134,19.4134,19.4134,19.4134,3575.9948124591,0
+FYT.US,D,20120910,000000,19.3944,19.4044,19.3657,19.3657,1590.2256694865,0
+FYT.US,D,20120912,000000,19.5306,19.5306,19.4591,19.4591,610.92846922677,0
+FYT.US,D,20120913,000000,19.9151,19.9578,19.8178,19.8178,1836.8112954512,0
+FYT.US,D,20120914,000000,20.0234,20.1536,20.0234,20.1536,565.63723180468,0
+FYT.US,D,20120917,000000,19.9489,19.9489,19.8625,19.8625,1003.4525268848,0
+FYT.US,D,20120918,000000,19.8178,19.8704,19.8178,19.8704,942.05773837933,0
+FYT.US,D,20120919,000000,19.8625,19.8625,19.8625,19.8625,249.60504179281,0
+FYT.US,D,20120920,000000,19.7173,19.7442,19.6617,19.7173,1669.7369529608,0
+FYT.US,D,20120921,000000,19.8276,19.8276,19.7541,19.772,4172.8326744879,0
+FYT.US,D,20120924,000000,19.7909,19.8178,19.7353,19.7353,3119.0565504675,0
+FYT.US,D,20120925,000000,19.7075,19.772,19.5842,19.5932,11486.864282183,0
+FYT.US,D,20120926,000000,19.3169,19.4134,19.2534,19.3468,4006.7648039403,0
+FYT.US,D,20120927,000000,19.5654,19.5654,19.4859,19.4859,37353.193209906,0
+FYT.US,D,20120928,000000,19.4919,19.4919,19.4919,19.4919,410.64055262689,0
+FYT.US,D,20121001,000000,19.5117,19.7005,19.5117,19.5654,5130.9939639507,0
+FYT.US,D,20121002,000000,19.4959,19.4959,19.4322,19.4501,4647.8874314485,0
+FYT.US,D,20121003,000000,19.3567,19.3567,19.3309,19.3309,294.8962792149,0
+FYT.US,D,20121009,000000,19.2176,19.2176,19.1193,19.1193,7600.8761113683,0
+FYT.US,D,20121010,000000,18.9752,19.011,18.9752,18.9842,1057.8020117913,0
+FYT.US,D,20121011,000000,19.2355,19.2355,19.0925,19.1371,8282.257616585,0
+FYT.US,D,20121012,000000,18.9067,18.9067,18.9067,18.9067,431.77646342386,0
+FYT.US,D,20121016,000000,19.1292,19.1739,19.1292,19.1739,816.24874554021,0
+FYT.US,D,20121017,000000,19.2534,19.2534,19.2534,19.2534,837.38465633718,0
+FYT.US,D,20121019,000000,18.7934,18.8122,18.7934,18.7934,3918.1952729816,0
+FYT.US,D,20121022,000000,18.7934,18.8391,18.7934,18.8222,1119.1968002968,0
+FYT.US,D,20121023,000000,18.5191,18.7457,18.5191,18.7089,10303.253277552,0
+FYT.US,D,20121024,000000,19.2176,19.2176,18.6533,18.6821,5484.2656158429,0
+FYT.US,D,20121025,000000,18.8312,18.8312,18.6334,18.6821,2422.5779661101,0
+FYT.US,D,20121031,000000,18.7089,18.7934,18.6731,18.7934,3743.0691549495,0
+FYT.US,D,20121101,000000,18.8689,19.0547,18.8689,19.0388,2958.0210396334,0
+FYT.US,D,20121102,000000,18.8589,18.8589,18.8589,18.8589,557.58545626298,0
+FYT.US,D,20121105,000000,18.9385,18.9752,18.9385,18.9752,440.83471090828,0
+FYT.US,D,20121106,000000,19.2633,19.2633,19.2633,19.2633,14866.597065814,0
+FYT.US,D,20121107,000000,18.7278,18.7636,18.6999,18.7636,2650.0406251632,0
+FYT.US,D,20121109,000000,18.4278,18.4278,18.3562,18.4278,1137.3132952656,0
+FYT.US,D,20121112,000000,18.383,18.4088,18.3403,18.4088,826.31346496734,0
+FYT.US,D,20121113,000000,18.4566,18.4665,18.4566,18.4665,604.88963757049,0
+FYT.US,D,20121114,000000,17.9647,17.9647,17.9647,17.9647,1009.4913585411,0
+FYT.US,D,20121115,000000,18.0631,18.0631,17.8584,17.8584,2235.3741847655,0
+FYT.US,D,20121116,000000,17.7491,17.9469,17.7491,17.9469,1674.7693126744,0
+FYT.US,D,20121120,000000,18.3473,18.3642,18.2777,18.3642,1579.1544781166,0
+FYT.US,D,20121123,000000,18.6006,18.6006,18.6006,18.6006,194.2490849436,0
+FYT.US,D,20121126,000000,18.6821,18.7367,18.6821,18.7367,889.72119735826,0
+FYT.US,D,20121127,000000,18.9067,18.9067,18.8887,18.8887,3649.4672642772,0
+FYT.US,D,20121128,000000,18.6264,18.9225,18.6264,18.9225,1309.4199974696,0
+FYT.US,D,20121129,000000,19.1371,19.2444,19.1371,19.1908,2400.4355833704,0
+FYT.US,D,20121203,000000,19.1818,19.2266,19.1818,19.2176,771843.20342772,0
+FYT.US,D,20121204,000000,19.1461,19.2534,19.1113,19.2534,41387.1327563,0
+FYT.US,D,20121205,000000,19.2096,19.3239,19.1818,19.2266,4363.0558716607,0
+FYT.US,D,20121206,000000,19.2534,19.3169,19.165,19.2723,10664.576704987,0
+FYT.US,D,20121207,000000,19.2891,19.2891,19.165,19.2176,7058.387734246,0
+FYT.US,D,20121210,000000,19.3071,19.3856,19.2971,19.3567,6547.0999873478,0
+FYT.US,D,20121211,000000,19.5842,19.6379,19.4859,19.5306,36297.404142,0
+FYT.US,D,20121212,000000,19.6022,19.7263,19.3856,19.4412,5887.8608648708,0
+FYT.US,D,20121213,000000,19.4412,19.469,19.2971,19.2971,2252.4842077916,0
+FYT.US,D,20121214,000000,19.3071,19.4134,19.3071,19.3071,4920.6413279237,0
+FYT.US,D,20121217,000000,19.4859,19.5842,19.469,19.5654,3804.463943455,0
+FYT.US,D,20121218,000000,19.8793,19.9956,19.8793,19.9956,6829.9186032502,0
+FYT.US,D,20121219,000000,19.9777,20.1436,19.9409,20.0324,8532.8691303205,0
+FYT.US,D,20121220,000000,20.0771,20.1625,20.0046,20.1277,6791.6726694271,0
+FYT.US,D,20121221,000000,19.8276,19.9151,19.7631,19.9151,11681.113367127,0
+FYT.US,D,20121224,000000,19.8983,19.933,19.8356,19.8983,4005.7583319976,0
+FYT.US,D,20121226,000000,19.8356,19.8356,19.7353,19.7541,2497.0568898709,0
+FYT.US,D,20121227,000000,19.5654,19.7353,19.4789,19.7173,5145.0845711487,0
+FYT.US,D,20121228,000000,19.5932,19.7173,19.5842,19.611,15102.111500408,0
+FYT.US,D,20121231,000000,19.626,20.0194,19.626,20.0194,10805.482776967,0
+FYT.US,D,20130102,000000,20.6136,20.6136,20.4328,20.5689,58972.210539381,0
+FYT.US,D,20130103,000000,20.5967,20.7716,20.5599,20.5599,9515.1857464083,0
+FYT.US,D,20130104,000000,20.7557,20.852,20.7557,20.852,8435.2413518773,0
+FYT.US,D,20130107,000000,20.6951,20.7031,20.5788,20.6226,9518.2051622365,0
+FYT.US,D,20130108,000000,20.5788,20.5878,20.5173,20.5331,3969.5253420599,0
+FYT.US,D,20130109,000000,20.6136,20.6484,20.5431,20.6136,12787.226032168,0
+FYT.US,D,20130110,000000,20.6484,20.6573,20.5689,20.6324,3548.8200700059,0
+FYT.US,D,20130111,000000,20.6404,20.6672,20.5689,20.6484,13190.821281196,0
+FYT.US,D,20130114,000000,20.6324,20.6324,20.5788,20.5878,837.38465633718,0
+FYT.US,D,20130115,000000,20.6324,20.7378,20.5878,20.7378,15454.376680358,0
+FYT.US,D,20130116,000000,20.6672,20.7031,20.5878,20.6404,10453.217597017,0
+FYT.US,D,20130117,000000,20.7795,20.8908,20.7795,20.8272,5888.8673368135,0
+FYT.US,D,20130118,000000,20.8172,20.8809,20.7984,20.8332,30460.873346208,0
+FYT.US,D,20130122,000000,20.9087,21.0975,20.9087,21.0975,4798.8582228554,0
+FYT.US,D,20130123,000000,21.0975,21.0975,21.025,21.0348,5479.2332561294,0
+FYT.US,D,20130124,000000,21.176,21.2396,21.0528,21.167,8141.3515446051,0
+FYT.US,D,20130125,000000,21.2216,21.2216,21.1064,21.1064,6060.9740390174,0
+FYT.US,D,20130128,000000,21.1064,21.2118,21.1064,21.2118,2980.1634223731,0
+FYT.US,D,20130129,000000,21.1402,21.2216,21.0975,21.1491,14848.480570845,0
+FYT.US,D,20130130,000000,21.1133,21.1133,20.8809,20.8908,13721.231995006,0
+FYT.US,D,20130131,000000,21.0319,21.0597,20.9157,21.022,7992.3936970836,0
+FYT.US,D,20130201,000000,21.1581,21.2863,21.1581,21.2396,856370.74306452,0
+FYT.US,D,20130204,000000,21.0696,21.1581,20.8997,20.9514,13229.067215019,0
+FYT.US,D,20130205,000000,21.0448,21.0975,21.025,21.0348,21294.933363921,0
+FYT.US,D,20130206,000000,20.9703,21.176,20.9703,21.176,1400.0024723137,0
+FYT.US,D,20130207,000000,21.016,21.2216,21.016,21.2118,2460.8238999332,0
+FYT.US,D,20130208,000000,21.2951,21.4254,21.1938,21.4184,4866.2918430172,0
+FYT.US,D,20130211,000000,21.4184,21.4184,21.3279,21.3369,2789.9402252003,0
+FYT.US,D,20130212,000000,21.3369,21.5157,21.3279,21.4969,1750.2547083778,0
+FYT.US,D,20130213,000000,21.4889,21.5982,21.4711,21.5157,11432.514797276,0
+FYT.US,D,20130214,000000,21.5704,21.6787,21.5704,21.6787,743.78276566488,0
+FYT.US,D,20130215,000000,21.6588,21.6877,21.6429,21.6429,916.89593981151,0
+FYT.US,D,20130219,000000,21.8098,21.9301,21.8098,21.8546,8678.8075620139,0
+FYT.US,D,20130220,000000,21.8734,21.8734,21.6787,21.6877,6942.643460834,0
+FYT.US,D,20130221,000000,21.4254,21.4254,21.4005,21.4094,15762.357094828,0
+FYT.US,D,20130222,000000,21.4343,21.4969,21.4343,21.4969,2892.600363357,0
+FYT.US,D,20130225,000000,21.4711,21.4711,21.1133,21.1133,1424.1577989388,0
+FYT.US,D,20130226,000000,20.9962,21.1402,20.9962,21.1233,3730.9914916369,0
+FYT.US,D,20130227,000000,21.2485,21.4254,21.2485,21.4005,1815.6753846542,0
+FYT.US,D,20130228,000000,21.4333,21.4611,21.4174,21.4174,2166.934092661,0
+FYT.US,D,20130301,000000,21.1561,21.3707,21.1283,21.3429,5222.5829107376,0
+FYT.US,D,20130304,000000,21.2216,21.2216,21.2216,21.2216,104.67308204215,0
+FYT.US,D,20130305,000000,21.5485,21.5485,21.5485,21.5485,129.83488060997,0
+FYT.US,D,20130307,000000,21.6132,21.6132,21.6132,21.6132,180.15847774562,0
+FYT.US,D,20130308,000000,21.8536,21.9083,21.8536,21.8983,6079.0905339863,0
+FYT.US,D,20130311,000000,21.8367,21.8913,21.793,21.8734,1336.5947399228,0
+FYT.US,D,20130312,000000,21.8188,21.8456,21.7343,21.8278,2977.1440065449,0
+FYT.US,D,20130313,000000,21.9718,21.9718,21.9629,21.9629,2570.5293416889,0
+FYT.US,D,20130314,000000,22.1219,22.2589,22.1219,22.2589,3000.2928612273,0
+FYT.US,D,20130315,000000,22.3116,22.4189,22.249,22.3633,6945.6628766621,0
+FYT.US,D,20130318,000000,22.2252,22.2848,22.1884,22.2758,8038.6914064484,0
+FYT.US,D,20130319,000000,22.239,22.249,22.1954,22.1954,6398.1421398263,0
+FYT.US,D,20130320,000000,22.2927,22.3027,22.2132,22.2649,5564.78337126,0
+FYT.US,D,20130321,000000,22.1497,22.2132,22.0682,22.0682,39743.56407385,0
+FYT.US,D,20130325,000000,22.1497,22.2321,22.0682,22.2321,562.61781597654,0
+FYT.US,D,20130326,000000,22.096,22.1049,22.0503,22.1049,1690.8728637578,0
+FYT.US,D,20130327,000000,21.9181,22.0682,21.9181,22.0682,682.38797715939,0
+FYT.US,D,20130401,000000,21.6956,21.8178,21.6956,21.8178,1312.4394132977,0
+FYT.US,D,20130402,000000,21.9271,21.9271,21.8436,21.8536,1590.2256694865,0
+FYT.US,D,20130403,000000,21.5307,21.5396,21.4939,21.4939,984.32955997328,0
+FYT.US,D,20130405,000000,21.2564,21.5307,21.2564,21.5217,16158.907040257,0
+FYT.US,D,20130408,000000,21.623,21.623,21.623,21.623,279.7992000742,0
+FYT.US,D,20130409,000000,21.7055,21.7383,21.6499,21.6499,974.26484054615,0
+FYT.US,D,20130410,000000,21.9271,21.9271,21.9271,21.9271,174.11964608934,0
+FYT.US,D,20130411,000000,22.2132,22.2132,22.2132,22.2132,163.0484547195,0
+FYT.US,D,20130412,000000,21.9867,21.9867,21.9083,21.9083,1449.3195975067,0
+FYT.US,D,20130415,000000,21.8536,21.8536,21.1203,21.1203,8260.1152338453,0
+FYT.US,D,20130416,000000,21.2564,21.3806,21.2564,21.3806,7816.2611071089,0
+FYT.US,D,20130417,000000,20.9932,20.9932,20.859,20.859,727.67921458147,0
+FYT.US,D,20130418,000000,21.0955,21.1123,20.9504,20.9504,10521.657689121,0
+FYT.US,D,20130419,000000,21.2098,21.2098,21.2098,21.2098,503.23597135648,0
+FYT.US,D,20130422,000000,21.2564,21.2564,21.0418,21.1908,18182.922117053,0
+FYT.US,D,20130423,000000,21.4402,21.5952,21.3617,21.5137,3137.1730454363,0
+FYT.US,D,20130424,000000,21.783,21.8705,21.7055,21.8536,8012.5231359379,0
+FYT.US,D,20130425,000000,22.1497,22.2232,22.0871,22.1199,5815.3948849955,0
+FYT.US,D,20130426,000000,22.0334,22.0334,21.7651,21.8883,1467.4360924755,0
+FYT.US,D,20130429,000000,21.9966,22.0682,21.9966,22.0234,492.16477998664,0
+FYT.US,D,20130430,000000,22.0354,22.1139,21.9549,22.1139,2960.0339835188,0
+FYT.US,D,20130501,000000,21.783,21.783,21.5863,21.5863,11035.964851848,0
+FYT.US,D,20130502,000000,21.8804,21.9083,21.8804,21.8883,2417.5456063965,0
+FYT.US,D,20130503,000000,22.5063,22.5063,22.3822,22.3911,7070.4653975585,0
+FYT.US,D,20130506,000000,22.3822,22.4735,22.3732,22.4646,48122.442996935,0
+FYT.US,D,20130507,000000,22.5321,22.7149,22.5321,22.7149,7528.4101314929,0
+FYT.US,D,20130508,000000,22.7071,22.7667,22.7071,22.7329,3486.4188095577,0
+FYT.US,D,20130509,000000,22.8829,22.8919,22.866,22.8919,1325.523548553,0
+FYT.US,D,20130510,000000,23.2893,23.2893,22.9097,23.017,1451.3325413921,0
+FYT.US,D,20130513,000000,22.9525,22.9525,22.9525,22.9525,104.67308204215,0
+FYT.US,D,20130514,000000,23.2605,23.2605,23.2605,23.2605,482.10006055951,0
+FYT.US,D,20130515,000000,23.3251,23.4552,23.2088,23.4552,6216.977190138,0
+FYT.US,D,20130516,000000,23.4731,23.4731,23.2694,23.2694,2407.4808869694,0
+FYT.US,D,20130517,000000,23.5894,23.6162,23.5099,23.5972,5234.6605740501,0
+FYT.US,D,20130520,000000,23.5187,23.8238,23.5187,23.8238,4479.8066170154,0
+FYT.US,D,20130521,000000,23.796,23.8516,23.7801,23.8516,3172.3995634313,0
+FYT.US,D,20130522,000000,23.9659,23.9659,23.3568,23.3568,8302.3870554392,0
+FYT.US,D,20130523,000000,23.2793,23.5099,23.2793,23.482,6049.9028476476,0
+FYT.US,D,20130524,000000,23.4274,23.5635,23.3658,23.5635,2542.3481272929,0
+FYT.US,D,20130528,000000,24.1089,24.1089,23.8606,23.8943,1134.2938794375,0
+FYT.US,D,20130529,000000,23.8467,23.9629,23.5844,23.7672,5661.4046777604,0
+FYT.US,D,20130530,000000,23.8765,23.9748,23.8765,23.9748,1488.5720032725,0
+FYT.US,D,20130531,000000,23.8854,23.9143,23.6688,23.6688,4781.7481998293,0
+FYT.US,D,20130603,000000,23.6251,24.0821,23.6251,24.0821,700302.17126774,0
+FYT.US,D,20130604,000000,24.0682,24.0861,23.6927,23.801,226225.70503554,0
+FYT.US,D,20130605,000000,23.7483,23.791,23.5585,23.5585,9292.7554470688,0
+FYT.US,D,20130606,000000,23.5774,23.7383,23.4413,23.7383,19574.872813824,0
+FYT.US,D,20130607,000000,23.8467,24.0056,23.8108,23.947,52051.709461286,0
+FYT.US,D,20130610,000000,24.0364,24.1338,23.8675,24.1338,29747.284738825,0
+FYT.US,D,20130611,000000,23.8108,23.9798,23.7095,23.8387,33532.625715368,0
+FYT.US,D,20130612,000000,24.0086,24.0186,23.5972,23.6251,19447.0508771,0
+FYT.US,D,20130613,000000,23.6609,24.0464,23.634,24.0186,16191.114142423,0
+FYT.US,D,20130614,000000,23.9699,23.9798,23.6648,23.7572,12643.30054436,0
+FYT.US,D,20130617,000000,23.9848,23.9996,23.7235,23.8765,24695.802058348,0
+FYT.US,D,20130618,000000,23.956,24.1884,23.8894,24.1397,13628.636576277,0
+FYT.US,D,20130619,000000,24.1586,24.1586,23.8288,23.8288,3382.7521994583,0
+FYT.US,D,20130620,000000,23.4413,23.4413,23.1293,23.2128,29046.780266696,0
+FYT.US,D,20130621,000000,23.1929,23.329,22.9654,23.2933,9384.3443938556,0
+FYT.US,D,20130624,000000,23.0647,23.1482,22.8064,23.021,20455.535763698,0
+FYT.US,D,20130625,000000,23.1015,23.2386,23.0558,23.2386,6184.7700879711,0
+FYT.US,D,20130626,000000,23.1393,23.2833,23.1293,23.2833,6253.2101800756,0
+FYT.US,D,20130627,000000,23.3359,23.5506,23.3359,23.5139,3364.6357044894,0
+FYT.US,D,20130628,000000,23.486,23.6112,23.486,23.5685,15617.425135077,0
+FYT.US,D,20130701,000000,23.7285,23.9173,23.7285,23.791,87174.56084614,0
+FYT.US,D,20130702,000000,23.8566,23.9083,23.629,23.784,7537.4683789774,0
+FYT.US,D,20130703,000000,23.7383,23.8108,23.6648,23.7572,24577.038369107,0
+FYT.US,D,20130705,000000,23.8725,24.0682,23.8725,24.0682,10293.188558125,0
+FYT.US,D,20130708,000000,24.259,24.3464,24.2312,24.3464,6034.8057685069,0
+FYT.US,D,20130709,000000,24.418,24.564,24.2749,24.5273,14036.257713075,0
+FYT.US,D,20130710,000000,24.6246,24.6863,24.4815,24.6524,23579.624673879,0
+FYT.US,D,20130711,000000,24.9386,24.9386,24.4716,24.9107,36765.413595361,0
+FYT.US,D,20130712,000000,24.9019,25.0469,24.877,25.038,26515.503330773,0
+FYT.US,D,20130715,000000,25.0747,25.2188,25.0747,25.1631,33427.952633326,0
+FYT.US,D,20130716,000000,25.0817,25.192,25.0469,25.0747,12354.443096802,0
+FYT.US,D,20130717,000000,25.1263,25.2268,25.0747,25.1165,10441.139933704,0
+FYT.US,D,20130718,000000,25.3936,25.5387,25.3678,25.3678,27225.066050386,0
+FYT.US,D,20130719,000000,25.4116,25.4304,25.3111,25.3489,12647.326432131,0
+FYT.US,D,20130722,000000,25.5209,25.6282,25.4493,25.5586,18525.122577575,0
+FYT.US,D,20130723,000000,25.5864,25.5954,25.4582,25.5209,69395.233978116,0
+FYT.US,D,20130724,000000,25.6371,25.6371,25.2734,25.3589,14625.043799562,0
+FYT.US,D,20130725,000000,25.3111,25.5307,25.2645,25.5307,13536.041157546,0
+FYT.US,D,20130726,000000,25.3847,25.4116,25.1631,25.3201,22099.104446148,0
+FYT.US,D,20130729,000000,25.2645,25.34,24.9555,25.1165,32178.920952419,0
+FYT.US,D,20130730,000000,25.2953,25.2953,25.0012,25.1263,8831.7912973062,0
+FYT.US,D,20130731,000000,25.182,25.2953,25.0817,25.0817,11859.258900987,0
+FYT.US,D,20130801,000000,25.2645,25.4881,25.2645,25.3936,33229.677660612,0
+FYT.US,D,20130802,000000,25.3589,25.4116,25.2953,25.4026,13663.863094272,0
+FYT.US,D,20130805,000000,25.3589,25.4404,25.3013,25.3847,29877.119619434,0
+FYT.US,D,20130806,000000,25.4781,25.4781,25.1443,25.2268,12151.135764374,0
+FYT.US,D,20130807,000000,25.1263,25.2356,25.1263,25.1999,6722.2261053799,0
+FYT.US,D,20130808,000000,25.34,25.34,25.182,25.2953,8142.3580165479,0
+FYT.US,D,20130809,000000,25.182,25.2645,25.0469,25.1263,8349.6912367467,0
+FYT.US,D,20130812,000000,25.1353,25.2088,25.1353,25.1532,4560.3243724324,0
+FYT.US,D,20130813,000000,25.0747,25.2546,25.0747,25.2188,14024.180049762,0
+FYT.US,D,20130814,000000,25.2088,25.2088,25.0817,25.1263,4299.6481392698,0
+FYT.US,D,20130815,000000,24.7985,24.9107,24.6863,24.7201,21746.839266199,0
+FYT.US,D,20130816,000000,24.7111,24.7399,24.5809,24.6604,7968.2383704585,0
+FYT.US,D,20130819,000000,24.5372,24.5978,24.3653,24.3653,6186.7830318566,0
+FYT.US,D,20130820,000000,24.4438,24.7985,24.4438,24.7299,11154.728541088,0
+FYT.US,D,20130821,000000,24.6941,24.7021,24.426,24.5809,11909.582498123,0
+FYT.US,D,20130822,000000,24.6524,24.9107,24.6524,24.877,9239.412434105,0
+FYT.US,D,20130823,000000,24.8859,24.9297,24.7786,24.9297,12251.782958645,0
+FYT.US,D,20130826,000000,24.9297,24.9744,24.7687,24.8422,8591.2445029978,0
+FYT.US,D,20130827,000000,24.564,24.5978,24.2232,24.2312,9738.6225176906,0
+FYT.US,D,20130828,000000,24.1974,24.402,24.1974,24.2749,15907.289054578,0
+FYT.US,D,20130829,000000,24.1884,24.5898,24.1884,24.5372,32232.263965383,0
+FYT.US,D,20130830,000000,24.3196,24.3295,24.0782,24.1884,5919.0614950949,0
+FYT.US,D,20130903,000000,24.6763,24.6763,24.1279,24.2372,12362.494872343,0
+FYT.US,D,20130904,000000,24.3524,24.4318,24.3445,24.3524,10652.499041674,0
+FYT.US,D,20130905,000000,24.5045,24.5243,24.3892,24.5243,5299.0747783837,0
+FYT.US,D,20130906,000000,24.2719,24.571,24.1746,24.4696,26491.348004148,0
+FYT.US,D,20130909,000000,24.6166,24.8074,24.6068,24.7687,186663.30591138,0
+FYT.US,D,20130910,000000,24.9992,25.0161,24.8571,24.9455,19284.00242238,0
+FYT.US,D,20130911,000000,25.0747,25.1999,24.9644,25.1721,46146.738573389,0
+FYT.US,D,20130912,000000,25.1263,25.1263,24.9485,25.0102,20667.901343611,0
+FYT.US,D,20130913,000000,25.0548,25.0955,24.9902,24.9992,11655.951568559,0
+FYT.US,D,20130916,000000,25.3678,25.3678,25.0102,25.0985,15315.483552263,0
+FYT.US,D,20130917,000000,25.0082,25.3003,25.0082,25.2426,24877.973479979,0
+FYT.US,D,20130918,000000,25.3818,25.6818,25.2068,25.6182,10849.767542446,0
+FYT.US,D,20130919,000000,25.7077,25.7077,25.5029,25.6262,21110.748998404,0
+FYT.US,D,20130920,000000,25.6818,25.7175,25.5934,25.6907,22344.683600171,0
+FYT.US,D,20130923,000000,25.5029,25.7175,25.5029,25.6729,5211.5117193677,0
+FYT.US,D,20130924,000000,25.6987,25.9033,25.5834,25.7692,13957.752901544,0
+FYT.US,D,20130925,000000,25.7871,25.957,25.6629,25.7077,6227.0419095651,0
+FYT.US,D,20130926,000000,25.644,25.797,25.6262,25.797,13286.436115754,0
+FYT.US,D,20130927,000000,25.7265,25.7692,25.644,25.7175,11500.954889381,0
+FYT.US,D,20130930,000000,25.4761,25.807,25.3916,25.797,24105.003027975,0
+FYT.US,D,20131001,000000,25.8527,26.0404,25.8328,25.957,43922.435579994,0
+FYT.US,D,20131002,000000,25.7345,25.9203,25.7345,25.8248,51703.470169108,0
+FYT.US,D,20131003,000000,25.6629,25.807,25.3718,25.5189,7972.2642582294,0
+FYT.US,D,20131004,000000,25.6092,25.7345,25.5367,25.7265,4620.7126889952,0
+FYT.US,D,20131007,000000,25.4473,25.5367,25.4473,25.4562,24322.400967602,0
+FYT.US,D,20131008,000000,25.493,25.493,25.0877,25.1045,42991.449032984,0
+FYT.US,D,20131009,000000,25.2724,25.3718,25.0807,25.1145,10336.466851662,0
+FYT.US,D,20131010,000000,25.5367,25.7613,25.5367,25.7077,12339.346017661,0
+FYT.US,D,20131011,000000,25.7692,26.1925,25.7424,26.1736,93368.389181596,0
+FYT.US,D,20131014,000000,26.0842,26.3087,26.0663,26.2382,11132.586158348,0
+FYT.US,D,20131015,000000,26.2551,26.273,26.0753,26.1101,15164.512760856,0
+FYT.US,D,20131016,000000,26.3276,26.3992,26.2819,26.3902,11341.932322432,0
+FYT.US,D,20131017,000000,26.3187,26.6108,26.2909,26.5948,155003.7244814,0
+FYT.US,D,20131018,000000,26.7211,26.9099,26.7211,26.8929,18642.879794872,0
+FYT.US,D,20131021,000000,26.9099,27.0192,26.8413,26.8671,25409.390665732,0
+FYT.US,D,20131022,000000,27.0192,27.0857,26.9426,27.045,31210.694943529,0
+FYT.US,D,20131023,000000,26.9426,27.0002,26.8671,26.9605,9208.2118038809,0
+FYT.US,D,20131024,000000,26.9506,27.1225,26.9019,27.0688,11211.090969879,0
+FYT.US,D,20131025,000000,27.1513,27.1702,26.9903,27.036,120092.23220451,0
+FYT.US,D,20131028,000000,27.7167,27.7167,27.0192,27.1225,18880.407173352,0
+FYT.US,D,20131029,000000,27.3758,27.3758,27.1324,27.2775,9296.7813348396,0
+FYT.US,D,20131030,000000,27.3937,27.3937,26.9605,27.0957,8281.2511446422,0
+FYT.US,D,20131031,000000,27.0688,27.0688,26.7678,26.9177,8583.1927274561,0
+FYT.US,D,20131101,000000,26.7866,26.7866,26.5035,26.6843,14375.438757769,0
+FYT.US,D,20131104,000000,26.7678,27.036,26.7678,27.027,9816.1208572795,0
+FYT.US,D,20131105,000000,26.8771,27.0777,26.8413,27.036,58772.929094723,0
+FYT.US,D,20131106,000000,27.207,27.207,26.8572,26.8572,114135.93124754,0
+FYT.US,D,20131107,000000,27.0192,27.0192,26.5512,26.5512,26671.506481893,0
+FYT.US,D,20131108,000000,26.7111,27.1324,26.7111,27.0192,59966.604818781,0
+FYT.US,D,20131111,000000,26.9903,27.1324,26.9903,27.0957,14386.509949139,0
+FYT.US,D,20131112,000000,27.045,27.1225,26.9357,27.1225,15731.156464604,0
+FYT.US,D,20131113,000000,26.9099,27.2874,26.9099,27.2258,8264.1411216161,0
+FYT.US,D,20131114,000000,27.3211,27.3579,27.1423,27.3301,19989.539254223,0
+FYT.US,D,20131115,000000,27.2953,27.4284,27.1702,27.3579,17512.611803206,0
+FYT.US,D,20131118,000000,27.3758,27.5368,27.2506,27.3301,11708.28810958,0
+FYT.US,D,20131119,000000,27.3123,27.5099,27.0957,27.2338,8613.3868857375,0
+FYT.US,D,20131120,000000,27.3211,27.4722,27.1602,27.2775,40528.612189166,0
+FYT.US,D,20131121,000000,27.3937,27.6908,27.3758,27.6024,7210.3649975956,0
+FYT.US,D,20131122,000000,27.7315,27.8448,27.5934,27.7504,12388.663142853,0
+FYT.US,D,20131125,000000,27.7245,27.9025,27.7167,27.7167,12126.980437748,0
+FYT.US,D,20131126,000000,27.8935,28.0584,27.825,27.9938,27256.26668061,0
+FYT.US,D,20131127,000000,27.9025,28.2392,27.9025,28.2293,19994.571613936,0
+FYT.US,D,20131129,000000,28.3257,28.4092,28.2492,28.2492,6762.4849830884,0
+FYT.US,D,20131202,000000,28.1259,28.1259,27.7683,27.8845,19579.905173538,0
+FYT.US,D,20131203,000000,27.9392,27.9392,27.7077,27.8448,15478.532006982,0
+FYT.US,D,20131204,000000,27.968,27.968,27.5835,27.8348,10432.08168622,0
+FYT.US,D,20131205,000000,27.7683,27.7981,27.6312,27.7504,7649.1867646185,0
+FYT.US,D,20131206,000000,28.0128,28.0853,27.9123,27.9123,19625.19641096,0
+FYT.US,D,20131209,000000,28.3337,28.3337,27.7245,27.8696,30875.539786605,0
+FYT.US,D,20131210,000000,27.7167,27.8776,27.5001,27.651,14904.842999636,0
+FYT.US,D,20131211,000000,27.6739,27.6739,27.207,27.2338,13083.128783325,0
+FYT.US,D,20131212,000000,27.35,27.4474,27.2417,27.3211,8735.1699908058,0
+FYT.US,D,20131213,000000,27.4196,27.5467,27.2417,27.4036,20572.286509053,0
+FYT.US,D,20131216,000000,26.9019,27.7782,26.9019,27.7504,4550.2596530053,0
+FYT.US,D,20131217,000000,27.5557,27.6987,27.5189,27.6024,12682.552950126,0
+FYT.US,D,20131218,000000,27.6461,28.0366,27.5309,27.812,8539.9144339195,0
+FYT.US,D,20131219,000000,27.9342,27.9342,27.664,27.7932,12139.058101061,0
+FYT.US,D,20131220,000000,27.821,28.3227,27.7932,28.3227,19639.287018158,0
+FYT.US,D,20131223,000000,28.5542,28.5621,28.4062,28.4877,15462.428455899,0
+FYT.US,D,20131224,000000,28.738,28.8194,28.6923,28.7111,24911.187054089,0
+FYT.US,D,20131226,000000,28.8453,28.8891,28.6833,28.7023,9488.0110039551,0
+FYT.US,D,20131227,000000,28.6734,28.7111,28.59,28.6456,13721.231995006,0
+FYT.US,D,20131230,000000,28.6923,28.7837,28.59,28.6258,24851.805209468,0
+FYT.US,D,20131231,000000,28.6923,28.7837,28.6456,28.7023,41039.899936064,0
+FYT.US,D,20140102,000000,28.6258,28.6258,28.2452,28.3227,9999.2987508533,0
+FYT.US,D,20140103,000000,28.279,28.4946,28.279,28.4787,201035.72525331,0
+FYT.US,D,20140106,000000,28.4787,28.4787,28.1796,28.1796,37282.740173916,0
+FYT.US,D,20140107,000000,28.2621,28.4877,27.821,28.3962,14673.354452812,0
+FYT.US,D,20140108,000000,28.269,28.269,28.0733,28.1161,37210.274194041,0
+FYT.US,D,20140109,000000,28.3317,28.3317,27.972,28.0991,44085.484034713,0
+FYT.US,D,20140110,000000,28.1319,28.2164,28.0544,28.2164,24325.420383429,0
+FYT.US,D,20140113,000000,28.2254,28.2254,27.7832,27.7832,28700.553918403,0
+FYT.US,D,20140114,000000,28.0266,28.2621,28.0266,28.2352,29491.640865375,0
+FYT.US,D,20140115,000000,28.2869,28.434,28.2352,28.3684,10171.405453058,0
+FYT.US,D,20140116,000000,28.425,28.425,28.2621,28.3873,11270.4728145,0
+FYT.US,D,20140117,000000,28.2352,28.3595,28.1896,28.2074,13593.410058282,0
+FYT.US,D,20140121,000000,28.4707,28.4787,28.3227,28.4538,15812.680691964,0
+FYT.US,D,20140122,000000,28.5035,28.6645,28.4628,28.6078,32093.370837288,0
+FYT.US,D,20140123,000000,28.4439,28.4787,28.279,28.4787,32198.043919331,0
+FYT.US,D,20140124,000000,28.1985,28.1985,27.7206,27.7932,28904.867722773,0
+FYT.US,D,20140127,000000,27.802,27.8657,27.354,27.6172,18307.724637949,0
+FYT.US,D,20140128,000000,27.6937,27.7206,27.5785,27.6858,91454.079546556,0
+FYT.US,D,20140129,000000,27.6262,27.6789,27.3083,27.4414,12657.391151559,0
+FYT.US,D,20140130,000000,27.5785,27.8308,27.5596,27.6789,17707.867360091,0
+FYT.US,D,20140131,000000,28.0733,28.0733,27.1095,27.4603,31225.79202267,0
+FYT.US,D,20140203,000000,27.4136,27.4136,26.6326,26.6973,17113.042441949,0
+FYT.US,D,20140204,000000,26.9119,26.9119,26.7241,26.8344,35845.498239722,0
+FYT.US,D,20140205,000000,26.7141,26.732,26.3922,26.7061,33284.027145518,0
+FYT.US,D,20140206,000000,26.7598,27.0559,26.7598,26.9635,10604.188388424,0
+FYT.US,D,20140207,000000,27.2099,27.2099,26.8949,27.0032,31458.287041437,0
+FYT.US,D,20140210,000000,27.1453,27.1453,26.887,27.0996,52905.197668707,0
+FYT.US,D,20140211,000000,27.1553,27.4136,27.1363,27.3441,55821.953358689,0
+FYT.US,D,20140212,000000,27.4414,27.5596,27.354,27.4136,35856.569431092,0
+FYT.US,D,20140213,000000,27.2993,27.9073,27.2993,27.8825,34275.40200909,0
+FYT.US,D,20140214,000000,27.7732,27.964,27.7127,27.9243,11128.560270577,0
+FYT.US,D,20140218,000000,28.0544,28.1796,27.9073,28.1508,18923.685466889,0
+FYT.US,D,20140219,000000,28.0902,28.2452,27.8985,27.8985,33569.865177248,0
+FYT.US,D,20140220,000000,27.9541,28.1896,27.9441,28.1796,11838.12299019,0
+FYT.US,D,20140221,000000,28.2164,28.3147,28.2164,28.2452,15654.664596957,0
+FYT.US,D,20140224,000000,28.3595,28.5373,28.3595,28.4439,6847.0286262763,0
+FYT.US,D,20140225,000000,28.4151,28.5373,28.3595,28.3784,9065.2927880156,0
+FYT.US,D,20140226,000000,28.4062,28.7569,28.3317,28.6556,25834.121825556,0
+FYT.US,D,20140227,000000,28.4707,28.7469,28.4062,28.7201,10412.958719309,0
+FYT.US,D,20140228,000000,28.7301,28.9964,28.7301,28.8016,17535.760657888,0
+FYT.US,D,20140303,000000,28.7748,28.7748,28.4439,28.6556,7044.297127048,0
+FYT.US,D,20140304,000000,29.0977,29.4574,29.0242,29.3013,19340.364851173,0
+FYT.US,D,20140305,000000,29.2666,29.2666,29.1543,29.1792,10216.69669048,0
+FYT.US,D,20140306,000000,29.198,29.3739,29.1792,29.3093,10854.799902159,0
+FYT.US,D,20140307,000000,29.4394,29.4394,29.2666,29.2666,5639.2622950207,0
+FYT.US,D,20140310,000000,29.3291,29.3471,29.1623,29.207,15138.344490346,0
+FYT.US,D,20140311,000000,29.2576,29.3471,28.8891,28.9427,14016.128274221,0
+FYT.US,D,20140312,000000,28.9337,29.0609,28.8096,28.9784,5719.7800504378,0
+FYT.US,D,20140313,000000,29.1543,29.1543,28.6456,28.6645,12694.630613439,0
+FYT.US,D,20140314,000000,28.6456,28.8979,28.6456,28.8016,7344.2257659765,0
+FYT.US,D,20140317,000000,28.9248,29.1265,28.9069,29.0142,11367.094121,0
+FYT.US,D,20140318,000000,28.9337,29.3818,28.9337,29.3818,7110.7242752671,0
+FYT.US,D,20140319,000000,29.4196,29.4196,29.0977,29.1365,10062.706483244,0
+FYT.US,D,20140320,000000,29.2308,29.3391,29.1702,29.2934,197732.48433733,0
+FYT.US,D,20140321,000000,29.2218,29.5537,29.2218,29.3291,75665.554181217,0
+FYT.US,D,20140324,000000,29.3291,29.4574,28.9964,29.2477,16717.498968462,0
+FYT.US,D,20140325,000000,29.4106,29.4106,29.1365,29.2408,23396.446780306,0
+FYT.US,D,20140326,000000,29.1702,29.2845,28.7459,28.7459,30766.840816792,0
+FYT.US,D,20140327,000000,28.8086,28.9059,28.5283,28.6824,20165.671844197,0
+FYT.US,D,20140328,000000,28.8969,29.0977,28.7291,28.8086,12652.358791845,0
+FYT.US,D,20140331,000000,29.1623,29.3908,29.0232,29.3659,6932.5787414069,0
+FYT.US,D,20140401,000000,29.4752,29.6074,29.357,29.5994,68770.214901691,0
+FYT.US,D,20140402,000000,29.6342,29.7902,29.512,29.7902,12188.375226254,0
+FYT.US,D,20140403,000000,29.5726,29.7644,29.512,29.6432,9179.0241175422,0
+FYT.US,D,20140404,000000,29.818,29.818,29.0132,29.0689,10760.191539545,0
+FYT.US,D,20140407,000000,28.8443,28.9506,28.6158,28.7658,56913.975416533,0
+FYT.US,D,20140408,000000,28.8274,29.1444,28.7559,29.0132,32943.83962888,0
+FYT.US,D,20140409,000000,29.1623,29.1881,28.8801,29.1792,9238.4059621623,0
+FYT.US,D,20140410,000000,29.2408,29.2408,28.5283,28.5542,11885.427171497,0
+FYT.US,D,20140411,000000,28.4419,28.4687,28.1776,28.2949,14453.943569301,0
+FYT.US,D,20140414,000000,28.3664,28.5283,28.1876,28.2601,9521.2245780646,0
+FYT.US,D,20140415,000000,27.8805,28.4777,27.8805,28.3952,49054.436015887,0
+FYT.US,D,20140416,000000,28.5215,28.5542,28.3952,28.4936,11627.770354163,0
+FYT.US,D,20140417,000000,28.4687,28.8274,28.4608,28.7459,37849.383877664,0
+FYT.US,D,20140421,000000,28.8086,28.8701,28.7111,28.7738,17953.446514114,0
+FYT.US,D,20140422,000000,28.9586,29.1623,28.8274,29.1067,35184.24617336,0
+FYT.US,D,20140423,000000,29.0689,29.1702,28.9506,29.0132,18594.569141622,0
+FYT.US,D,20140424,000000,28.9675,29.051,28.7291,28.9238,30966.122261449,0
+FYT.US,D,20140425,000000,28.8542,29.2934,28.4419,28.5612,20474.65873061,0
+FYT.US,D,20140428,000000,29.043,29.043,28.0534,28.3853,33665.480011805,0
+FYT.US,D,20140429,000000,28.5612,28.5612,28.3307,28.3307,16967.104010255,0
+FYT.US,D,20140430,000000,28.3386,28.4777,28.0534,28.4687,133355.51946558,0
+FYT.US,D,20140501,000000,28.1687,28.5283,28.1588,28.277,24769.274510166,0
+FYT.US,D,20140502,000000,28.3575,28.6913,28.3307,28.4687,11925.686049205,0
+FYT.US,D,20140505,000000,28.2532,28.3764,28.1488,28.2949,15560.056234342,0
+FYT.US,D,20140506,000000,28.2234,28.2681,27.9054,27.9521,20138.497101743,0
+FYT.US,D,20140507,000000,27.3311,28.0803,27.3311,28.0803,18040.003101187,0
+FYT.US,D,20140508,000000,28.0971,28.3764,27.8279,27.8865,14867.603537756,0
+FYT.US,D,20140509,000000,27.7255,28.1876,27.7255,28.1776,19158.193429541,0
+FYT.US,D,20140512,000000,28.3575,28.9675,28.3575,28.9159,275758.21522421,0
+FYT.US,D,20140513,000000,28.9238,28.9327,28.6068,28.6068,15389.962476024,0
+FYT.US,D,20140514,000000,28.5283,28.5283,27.9878,28.0156,19532.60099223,0
+FYT.US,D,20140515,000000,27.8716,27.8716,27.4921,27.8,20104.277055691,0
+FYT.US,D,20140516,000000,27.8716,27.9223,27.6431,27.9223,11333.880546891,0
+FYT.US,D,20140519,000000,28.0058,28.2332,28.0058,28.1488,9109.577553495,0
+FYT.US,D,20140520,000000,27.9968,27.9968,27.6242,27.7524,9813.1014414514,0
+FYT.US,D,20140521,000000,27.8627,28.0156,27.6918,27.8627,11955.880207487,0
+FYT.US,D,20140522,000000,27.9421,28.2234,27.9421,28.1588,10534.741824376,0
+FYT.US,D,20140523,000000,28.2144,28.4518,28.2144,28.4518,10412.958719309,0
+FYT.US,D,20140527,000000,28.6068,28.7916,28.4857,28.737,33037.441519553,0
+FYT.US,D,20140528,000000,28.7013,28.7013,28.5283,28.6068,20172.717147796,0
+FYT.US,D,20140529,000000,28.589,28.6913,28.4687,28.6068,18099.384945807,0
+FYT.US,D,20140530,000000,28.7191,28.7191,28.4857,28.597,29279.275285463,0
+FYT.US,D,20140602,000000,28.6258,28.6258,28.1876,28.3485,996970.84757375,0
+FYT.US,D,20140603,000000,28.2054,28.3952,28.0534,28.2144,189742.10358413,0
+FYT.US,D,20140604,000000,28.1071,28.3127,27.9968,28.2949,155128.52700229,0
+FYT.US,D,20140605,000000,28.4687,29.0331,28.2859,29.0132,18598.595029392,0
+FYT.US,D,20140606,000000,29.1365,29.3818,29.0788,29.3471,13389.096253911,0
+FYT.US,D,20140609,000000,29.3391,29.6342,29.3391,29.5726,15130.292714804,0
+FYT.US,D,20140610,000000,29.5537,29.5806,29.357,29.4663,44325.024357079,0
+FYT.US,D,20140611,000000,28.8542,29.3093,28.8542,29.214,40278.00067543,0
+FYT.US,D,20140612,000000,28.9954,29.1265,28.9327,28.9675,10742.075044576,0
+FYT.US,D,20140613,000000,28.9774,29.1543,28.8542,29.0331,4205.0397766547,0
+FYT.US,D,20140616,000000,29.0232,29.051,28.9586,29.0331,3905.1111377263,0
+FYT.US,D,20140617,000000,29.0042,29.3093,29.0042,29.3013,5538.6151007494,0
+FYT.US,D,20140618,000000,29.1623,29.3471,29.1067,29.3471,4669.0233422454,0
+FYT.US,D,20140619,000000,29.3818,29.4008,29.2666,29.3818,9363.2084830587,0
+FYT.US,D,20140620,000000,29.2218,29.4752,29.1792,29.3818,13267.313148842,0
+FYT.US,D,20140623,000000,29.357,29.3908,29.3013,29.3908,10223.741994078,0
+FYT.US,D,20140624,000000,29.4663,29.6442,29.206,29.206,9911.7356918372,0
+FYT.US,D,20140625,000000,29.0967,29.4296,29.05,29.4296,8191.6751417408,0
+FYT.US,D,20140626,000000,29.2408,29.2934,29.1692,29.2934,8221.8693000222,0
+FYT.US,D,20140627,000000,29.3193,29.5219,29.3193,29.5219,5566.7963151454,0
+FYT.US,D,20140630,000000,29.5726,29.6909,29.4574,29.6909,13105.271166066,0
+FYT.US,D,20140701,000000,29.8012,30.2502,29.7654,30.0963,368012.43996523,0
+FYT.US,D,20140702,000000,30.1598,30.1598,29.9065,29.9065,31023.491162184,0
+FYT.US,D,20140703,000000,29.97,30.2056,29.97,30.1409,2836.2379345651,0
+FYT.US,D,20140707,000000,30.1329,30.1329,29.6819,29.6819,44636.024187377,0
+FYT.US,D,20140708,000000,29.4663,29.512,29.357,29.4663,11515.045496579,0
+FYT.US,D,20140709,000000,29.5537,29.663,29.357,29.3739,58362.288542096,0
+FYT.US,D,20140710,000000,29.0033,29.1533,28.8791,29.0778,13076.083479727,0
+FYT.US,D,20140711,000000,29.1444,29.1444,28.8254,28.9229,11643.873905246,0
+FYT.US,D,20140714,000000,29.1444,29.1613,29.0321,29.0967,34663.900178977,0
+FYT.US,D,20140715,000000,29.1533,29.1533,28.744,28.8533,14147.976098716,0
+FYT.US,D,20140716,000000,29.0778,29.0778,28.7718,28.9049,19879.833812466,0
+FYT.US,D,20140717,000000,28.7171,28.8076,28.4588,28.5263,17615.271941362,0
+FYT.US,D,20140718,000000,28.587,28.9149,28.5263,28.896,10406.919887652,0
+FYT.US,D,20140721,000000,28.6526,28.7896,28.6048,28.7539,30951.025182309,0
+FYT.US,D,20140722,000000,28.9229,29.0599,28.9229,28.9497,11075.217257613,0
+FYT.US,D,20140723,000000,28.9665,29.0599,28.8791,28.9149,3236.8137677649,0
+FYT.US,D,20140724,000000,29.0122,29.1444,28.8076,28.896,9345.0919880898,0
+FYT.US,D,20140725,000000,28.7539,28.7539,28.5691,28.5691,13131.439436576,0
+FYT.US,D,20140728,000000,28.587,28.587,28.2919,28.5005,7041.2777112199,0
+FYT.US,D,20140729,000000,28.5263,28.6048,28.4588,28.4916,7357.3099012317,0
+FYT.US,D,20140730,000000,28.6625,28.6625,28.439,28.5195,14004.050610908,0
+FYT.US,D,20140731,000000,28.3277,28.3277,27.967,27.976,92313.606585633,0
+FYT.US,D,20140801,000000,28.1846,28.1846,27.815,27.9382,18994.138502879,0
+FYT.US,D,20140804,000000,27.9481,28.0941,27.7862,28.0853,15346.684182487,0
+FYT.US,D,20140805,000000,27.9839,28.2671,27.8686,28.0206,32971.014371333,0
+FYT.US,D,20140806,000000,28.0941,28.2829,28.0941,28.1846,6404.1809714826,0
+FYT.US,D,20140807,000000,28.3117,28.3117,27.8438,27.9382,11172.845036057,0
+FYT.US,D,20140808,000000,28.0118,28.2114,27.976,28.1936,12226.621160077,0
+FYT.US,D,20140811,000000,28.3197,28.6238,28.1936,28.4916,15811.674220021,0
+FYT.US,D,20140812,000000,28.439,28.4916,28.1558,28.2671,13171.698314284,0
+FYT.US,D,20140813,000000,28.4112,28.4916,28.2829,28.3922,10587.078365397,0
+FYT.US,D,20140814,000000,28.3922,28.4837,28.3922,28.4588,8454.3643187889,0
+FYT.US,D,20140815,000000,28.6327,28.6327,28.2402,28.3356,7480.0994782427,0
+FYT.US,D,20140818,000000,28.6048,28.8433,28.587,28.7539,4073.1919521594,0
+FYT.US,D,20140819,000000,28.8533,29.0122,28.8533,28.9407,43378.940730929,0
+FYT.US,D,20140820,000000,28.7539,28.7718,28.6993,28.6993,26054.53918101,0
+FYT.US,D,20140821,000000,28.7271,29.0122,28.7271,28.9317,10721.945605721,0
+FYT.US,D,20140822,000000,28.9576,28.9944,28.7638,28.9576,7501.2353890397,0
+FYT.US,D,20140825,000000,29.042,29.0967,28.7986,28.9229,6534.0158520925,0
+FYT.US,D,20140826,000000,29.0122,29.197,28.9049,29.1255,21884.72592235,0
+FYT.US,D,20140827,000000,29.1155,29.1692,29.042,29.0679,10602.175444538,0
+FYT.US,D,20140828,000000,28.9407,28.9854,28.8433,28.896,21029.224771044,0
+FYT.US,D,20140829,000000,28.896,28.9944,28.8165,28.9944,4405.3276932546,0
+FYT.US,D,20140902,000000,29.0222,29.2308,28.9854,29.1444,38458.299403005,0
+FYT.US,D,20140903,000000,29.206,29.2218,28.9665,28.9944,10616.266051737,0
+FYT.US,D,20140904,000000,29.1533,29.2408,28.9317,28.9317,7275.785673872,0
+FYT.US,D,20140905,000000,28.9407,29.0122,28.8076,28.9765,3828.6192700801,0
+FYT.US,D,20140908,000000,29.0222,29.05,28.8433,28.9229,13197.866584795,0
+FYT.US,D,20140909,000000,28.6426,28.7638,28.5691,28.578,4886.4212818714,0
+FYT.US,D,20140910,000000,28.5443,28.6526,28.5005,28.6526,2452.7721243915,0
+FYT.US,D,20140911,000000,28.7092,28.896,28.6138,28.8791,71081.07448216,0
+FYT.US,D,20140912,000000,28.744,28.7539,28.5602,28.6426,44611.868860752,0
+FYT.US,D,20140915,000000,28.5343,28.5343,28.3277,28.4489,23623.909439358,0
+FYT.US,D,20140916,000000,28.3455,28.4837,28.2829,28.4489,25813.992386702,0
+FYT.US,D,20140917,000000,28.5343,28.6138,28.429,28.4489,45173.480204786,0
+FYT.US,D,20140918,000000,28.5522,28.6238,28.4916,28.5443,29542.970934454,0
+FYT.US,D,20140919,000000,28.6526,28.6625,28.1269,28.2303,17363.653955684,0
+FYT.US,D,20140922,000000,27.8845,27.9283,27.824,27.8607,15589.243920681,0
+FYT.US,D,20140923,000000,27.7872,27.9035,27.6004,27.6004,20890.331642951,0
+FYT.US,D,20140924,000000,27.5437,27.7305,27.5437,27.6888,44193.176532583,0
+FYT.US,D,20140925,000000,27.5914,27.5914,27.2198,27.3083,15451.357264529,0
+FYT.US,D,20140926,000000,27.3996,27.4344,27.2636,27.4344,29776.472425163,0
+FYT.US,D,20140929,000000,27.1095,27.3808,27.0629,27.2913,13386.076838082,0
+FYT.US,D,20140930,000000,27.1642,27.3083,26.9367,26.9426,28805.227000445,0
+FYT.US,D,20141001,000000,26.7479,26.9426,26.5591,26.5939,70045.414853108,0
+FYT.US,D,20141002,000000,26.9625,26.9625,26.4846,26.8423,143277.31987684,0
+FYT.US,D,20141003,000000,26.9625,27.0897,26.9287,26.9367,15580.185673197,0
+FYT.US,D,20141006,000000,26.9526,27.0122,26.7866,26.8324,128847.53163417,0
+FYT.US,D,20141007,000000,26.585,26.7479,26.3972,26.3972,7940.0571560625,0
+FYT.US,D,20141008,000000,25.9153,26.8056,25.9153,26.7777,8593.2574468833,0
+FYT.US,D,20141009,000000,26.6018,26.6018,26.1229,26.1885,26397.746113476,0
+FYT.US,D,20141010,000000,25.9233,26.3047,25.9063,25.9689,16290.754864752,0
+FYT.US,D,20141013,000000,25.8905,26.3247,25.8905,25.9421,12621.158161621,0
+FYT.US,D,20141014,000000,26.27,26.6296,26.0434,26.3047,17612.252525534,0
+FYT.US,D,20141015,000000,26.2044,26.6386,25.798,26.5591,81989.217397283,0
+FYT.US,D,20141016,000000,25.4076,26.9625,25.4076,26.7578,34035.861686724,0
+FYT.US,D,20141017,000000,27.5069,27.5069,26.5105,26.5661,18265.452816355,0
+FYT.US,D,20141020,000000,26.575,26.8423,26.575,26.8324,21243.603294842,0
+FYT.US,D,20141021,000000,27.047,27.2993,27.047,27.2099,76734.427384379,0
+FYT.US,D,20141022,000000,27.4096,27.4096,26.8512,26.8512,8399.0083619397,0
+FYT.US,D,20141023,000000,27.0559,27.5069,27.0559,27.3083,13488.736976239,0
+FYT.US,D,20141024,000000,27.4781,27.4881,27.3083,27.4781,14012.10238645,0
+FYT.US,D,20141027,000000,27.355,27.4166,27.0897,27.3728,9756.7390126594,0
+FYT.US,D,20141028,000000,27.5914,28.2681,27.4523,28.2591,12253.79590253,0
+FYT.US,D,20141029,000000,28.2939,28.5035,28.1478,28.276,15855.9589855,0
+FYT.US,D,20141030,000000,28.1956,28.59,28.1289,28.4687,120592.44876004,0
+FYT.US,D,20141031,000000,28.6168,28.9894,28.6168,28.9536,34991.003560359,0
+FYT.US,D,20141103,000000,29.5339,29.5339,28.8473,28.8473,41859.168097432,0
+FYT.US,D,20141104,000000,28.8632,28.9447,28.6456,28.9268,17226.773771475,0
+FYT.US,D,20141105,000000,28.9536,29.1911,28.8562,29.0162,23095.511669434,0
+FYT.US,D,20141106,000000,28.9804,29.1643,28.9804,29.1295,5859.6796504749,0
+FYT.US,D,20141107,000000,29.0818,29.21,28.9894,29.1822,7892.752974755,0
+FYT.US,D,20141110,000000,29.3043,29.3143,29.0997,29.21,9287.7230873552,0
+FYT.US,D,20141111,000000,29.3243,29.352,29.2268,29.352,4451.6254026194,0
+FYT.US,D,20141112,000000,29.2795,29.5487,29.201,29.5259,8816.6942181655,0
+FYT.US,D,20141113,000000,29.4991,29.6034,29.1573,29.2358,6219.9966059661,0
+FYT.US,D,20141114,000000,29.2706,29.2795,29.2268,29.2616,1031.6337412808,0
+FYT.US,D,20141117,000000,29.1911,29.2616,28.8821,28.9705,15759.337679,0
+FYT.US,D,20141118,000000,29.0818,29.21,28.9705,29.0062,13778.60089574,0
+FYT.US,D,20141119,000000,28.8026,28.8999,28.5621,28.7301,11199.013306567,0
+FYT.US,D,20141120,000000,28.8473,29.1096,28.8473,29.1096,6578.3006175719,0
+FYT.US,D,20141121,000000,29.361,29.4991,29.1195,29.1295,6453.4980966755,0
+FYT.US,D,20141124,000000,29.1295,29.4246,29.1295,29.4246,16216.275940991,0
+FYT.US,D,20141125,000000,29.3441,29.3958,29.2706,29.3441,4249.3245421341,0
+FYT.US,D,20141126,000000,29.352,29.352,29.2447,29.2795,2962.0469274042,0
+FYT.US,D,20141128,000000,29.1822,29.201,28.8473,28.8473,1813.6624407688,0
+FYT.US,D,20141201,000000,28.6734,28.6734,28.3485,28.3485,33345.421934024,0
+FYT.US,D,20141202,000000,28.3386,28.8026,28.3307,28.5542,26070.642732094,0
+FYT.US,D,20141203,000000,28.7569,29.054,28.6923,29.0162,5331.2818805506,0
+FYT.US,D,20141204,000000,28.8204,28.9268,28.7023,28.7936,7409.6464422528,0
+FYT.US,D,20141205,000000,28.9804,29.1295,28.9179,28.9536,5359.4630949465,0
+FYT.US,D,20141208,000000,28.9089,28.9536,28.4867,28.581,3019.4158281389,0
+FYT.US,D,20141209,000000,28.5035,29.054,28.5035,29.045,3309.2797476402,0
+FYT.US,D,20141210,000000,28.8106,29.0619,28.4142,28.4419,11712.313997351,0
+FYT.US,D,20141211,000000,28.8284,28.8284,28.4777,28.4777,9538.3346010907,0
+FYT.US,D,20141212,000000,28.0783,28.276,28.0226,28.0783,15096.072668751,0
+FYT.US,D,20141215,000000,28.1389,28.1766,27.9035,27.96,7253.6432911323,0
+FYT.US,D,20141216,000000,28.2044,28.2939,28.0425,28.1051,6448.4657369619,0
+FYT.US,D,20141217,000000,28.1151,28.7569,27.8706,28.7301,4604.6091379118,0
+FYT.US,D,20141218,000000,29.0262,29.1295,28.8821,29.0818,7740.7757114054,0
+FYT.US,D,20141219,000000,28.9984,29.2616,28.9705,29.2616,3311.2926915256,0
+FYT.US,D,20141222,000000,29.1394,29.4056,29.1394,29.3769,5750.9806806619,0
+FYT.US,D,20141223,000000,29.5478,29.7793,29.5249,29.6232,14535.46779666,0
+FYT.US,D,20141224,000000,29.6779,29.7435,29.5577,29.6869,20803.775055877,0
+FYT.US,D,20141226,000000,29.8945,29.8945,29.7972,29.8588,17485.437060752,0
+FYT.US,D,20141229,000000,29.9203,30.0674,29.9203,30.0575,19475.232091496,0
+FYT.US,D,20141230,000000,30.0575,30.1031,29.8856,30.0048,33290.065977174,0
+FYT.US,D,20141231,000000,30.0485,30.2046,29.8856,29.8856,47042.498602404,0
+FYT.US,D,20150102,000000,29.9035,29.9035,29.2248,29.5577,386507.36838452,0
+FYT.US,D,20150105,000000,29.3043,29.3043,28.8542,29.0142,16157.900568313,0
+FYT.US,D,20150106,000000,29.1712,29.1712,28.2999,28.428,26016.293247187,0
+FYT.US,D,20150107,000000,28.5592,28.7539,28.438,28.6993,25532.180242743,0
+FYT.US,D,20150108,000000,28.9685,29.2517,28.9685,29.1077,15410.091914879,0
+FYT.US,D,20150109,000000,28.9964,29.1077,28.7996,28.8344,314329.2394848,0
+FYT.US,D,20150112,000000,28.8801,28.8801,28.3823,28.5681,15683.852283296,0
+FYT.US,D,20150113,000000,28.8076,29.052,28.3187,28.578,16277.670729497,0
+FYT.US,D,20150114,000000,28.438,28.6138,28.0554,28.6138,59861.931736739,0
+FYT.US,D,20150115,000000,28.6327,28.6327,27.973,27.973,21518.370135203,0
+FYT.US,D,20150116,000000,28.4002,28.4658,28.3346,28.3545,7957.1671790887,0
+FYT.US,D,20150120,000000,28.6993,28.6993,28.1339,28.3624,24960.504179281,0
+FYT.US,D,20150121,000000,28.3187,28.5095,28.2819,28.428,11900.524250638,0
+FYT.US,D,20150122,000000,28.6705,28.9596,28.2999,28.9596,62763.59034758,0
+FYT.US,D,20150123,000000,28.7638,29.1077,28.7092,28.7728,14306.998665665,0
+FYT.US,D,20150126,000000,28.7996,29.0798,28.7996,29.0609,6027.7604649079,0
+FYT.US,D,20150127,000000,28.8443,29.1454,28.7539,29.043,24204.643750304,0
+FYT.US,D,20150128,000000,29.1553,29.1553,28.272,28.3545,19508.445665606,0
+FYT.US,D,20150129,000000,28.2184,28.6138,28.0912,28.595,44534.370521163,0
+FYT.US,D,20150130,000000,28.428,28.4827,28.1439,28.1906,8799.5841951394,0
+FYT.US,D,20150202,000000,28.2372,28.7996,28.1101,28.7539,67682.218731618,0
+FYT.US,D,20150203,000000,29.0977,29.5577,29.0977,29.5398,25774.739980936,0
+FYT.US,D,20150204,000000,29.2428,29.5071,29.2248,29.2428,16521.236939633,0
+FYT.US,D,20150205,000000,29.4434,29.8408,29.4434,29.832,23058.272207554,0
+FYT.US,D,20150206,000000,29.4047,30.0485,29.4047,29.7972,12788.232504111,0
+FYT.US,D,20150209,000000,29.9671,30.0933,29.7147,29.7147,15043.73612773,0
+FYT.US,D,20150210,000000,29.9035,29.9492,29.2785,29.5478,19037.416796416,0
+FYT.US,D,20150211,000000,29.3431,29.6232,29.208,29.5398,13482.698144583,0
+FYT.US,D,20150212,000000,29.8508,29.9115,29.6968,29.7882,11723.385188721,0
+FYT.US,D,20150213,000000,30.0326,30.1489,29.9492,30.1399,15030.651992475,0
+FYT.US,D,20150217,000000,30.0227,30.2324,29.9581,30.1211,196744.12888958,0
+FYT.US,D,20150218,000000,30.0485,30.1956,29.9403,30.0843,12291.03536441,0
+FYT.US,D,20150219,000000,29.8508,30.2681,29.824,30.1866,10341.499211376,0
+FYT.US,D,20150220,000000,30.1956,30.1956,29.8508,30.0227,9920.7939393217,0
+FYT.US,D,20150223,000000,29.8856,30.0048,29.6869,29.9303,12861.704955929,0
+FYT.US,D,20150224,000000,30.131,30.2502,29.9403,30.1031,16965.09106637,0
+FYT.US,D,20150225,000000,30.1678,30.2046,30.0933,30.1777,6091.1681972988,0
+FYT.US,D,20150226,000000,30.2413,30.4222,30.2413,30.3844,20054.959930499,0
+FYT.US,D,20150227,000000,30.3059,30.4222,30.2959,30.3407,13863.144538928,0
+FYT.US,D,20150302,000000,30.3317,30.449,30.1866,30.3059,78303.517143068,0
+FYT.US,D,20150303,000000,30.2582,30.3943,30.1399,30.3237,4961.9066775749,0
+FYT.US,D,20150304,000000,30.2046,30.2681,29.9403,30.1121,7499.2224451543,0
+FYT.US,D,20150305,000000,29.9303,30.2781,29.9303,30.0933,34737.372630795,0
+FYT.US,D,20150306,000000,30.0406,30.0406,29.6869,29.6869,6064.9999267883,0
+FYT.US,D,20150309,000000,29.8588,29.9203,29.7345,29.8408,12019.287939878,0
+FYT.US,D,20150310,000000,29.4703,29.5676,29.3133,29.3769,52936.398298931,0
+FYT.US,D,20150311,000000,29.2517,29.5676,29.2517,29.5478,13341.792072603,0
+FYT.US,D,20150312,000000,29.6392,29.9403,29.6392,29.9203,33303.150112429,0
+FYT.US,D,20150313,000000,29.9203,29.9203,29.4534,29.8767,11028.919548249,0
+FYT.US,D,20150316,000000,29.815,30.0575,29.7793,29.9303,36062.896179348,0
+FYT.US,D,20150317,000000,29.7345,29.9671,29.658,29.8856,6398.1421398263,0
+FYT.US,D,20150318,000000,29.7614,30.4132,29.7147,30.3744,12353.436624858,0
+FYT.US,D,20150319,000000,30.2324,30.2502,30.131,30.2134,7610.9408307954,0
+FYT.US,D,20150320,000000,30.4917,30.603,30.3496,30.5363,12353.436624858,0
+FYT.US,D,20150323,000000,30.585,30.8216,30.5563,30.6298,11691.178086554,0
+FYT.US,D,20150324,000000,30.5105,30.6933,30.5105,30.6566,9593.6905579399,0
+FYT.US,D,20150325,000000,30.6358,30.7271,30.2532,30.2532,21119.807245888,0
+FYT.US,D,20150326,000000,30.1916,30.3545,30.0893,30.1439,20347.843265828,0
+FYT.US,D,20150327,000000,30.0803,30.1359,29.9143,30.1359,14630.076159276,0
+FYT.US,D,20150330,000000,30.3545,30.428,30.2731,30.428,30691.355421089,0
+FYT.US,D,20150331,000000,30.3625,30.4092,30.2631,30.4002,6512.8799412956,0
+FYT.US,D,20150401,000000,30.437,30.5255,30.0803,30.446,132553.36132724,0
+FYT.US,D,20150402,000000,30.5712,30.8086,30.5622,30.6358,5610.074608682,0
+FYT.US,D,20150406,000000,30.4977,31.0362,30.4977,31.0004,5280.9582834149,0
+FYT.US,D,20150407,000000,31.0192,31.1713,30.8474,30.8573,8946.5290987755,0
+FYT.US,D,20150408,000000,30.8732,31.0094,30.8086,30.8573,14187.228504482,0
+FYT.US,D,20150409,000000,30.8384,30.9279,30.7181,30.8384,2538.3222395221,0
+FYT.US,D,20150410,000000,30.9179,30.9527,30.8821,30.9179,2308.8466365835,0
+FYT.US,D,20150413,000000,31.0094,31.0094,30.8821,30.9079,7260.6885947313,0
+FYT.US,D,20150414,000000,31.0004,31.0888,30.8474,31.0451,11001.744805796,0
+FYT.US,D,20150415,000000,31.1613,31.7337,31.1613,31.6899,27099.257057546,0
+FYT.US,D,20150416,000000,31.4614,31.6472,31.4514,31.4803,8310.4388309809,0
+FYT.US,D,20150417,000000,31.1713,31.1713,30.745,30.8474,7481.1059501854,0
+FYT.US,D,20150420,000000,31.1872,31.3203,31.1872,31.3203,1567.0768148041,0
+FYT.US,D,20150421,000000,31.206,31.206,30.8901,30.8901,4063.1272327322,0
+FYT.US,D,20150422,000000,30.7351,30.9437,30.6358,30.8662,6295.4820016696,0
+FYT.US,D,20150423,000000,30.9527,31.1167,30.9279,31.063,4728.4051868655,0
+FYT.US,D,20150424,000000,31.0888,31.0888,30.8981,30.8981,2972.1116468314,0
+FYT.US,D,20150427,000000,31.0004,31.1454,30.7619,30.8284,9681.253616956,0
+FYT.US,D,20150428,000000,30.8981,31.1265,30.8284,31.1167,6929.5593255787,0
+FYT.US,D,20150429,000000,30.8901,31.1613,30.7898,31.0192,10231.79376962,0
+FYT.US,D,20150430,000000,30.6903,30.9437,30.4618,30.6446,21892.777697892,0
+FYT.US,D,20150501,000000,30.6178,30.753,30.3625,30.6258,150701.0569263,0
+FYT.US,D,20150504,000000,30.8901,30.8901,30.5811,30.6903,6711.15491401,0
+FYT.US,D,20150505,000000,30.745,30.8732,30.3267,30.3545,19361.500761969,0
+FYT.US,D,20150506,000000,30.5523,30.5523,30.2006,30.2373,9518.2051622365,0
+FYT.US,D,20150507,000000,30.3456,30.3704,30.2284,30.2731,3076.7847288735,0
+FYT.US,D,20150508,000000,30.3704,30.599,30.3009,30.591,25300.691695919,0
+FYT.US,D,20150511,000000,30.6446,30.6446,30.4092,30.446,13199.87952868,0
+FYT.US,D,20150512,000000,30.1916,30.3456,29.9531,30.2631,20231.092520474,0
+FYT.US,D,20150513,000000,30.446,30.446,30.2006,30.3109,37069.368122061,0
+FYT.US,D,20150514,000000,30.2284,30.4977,30.2284,30.4529,8031.6461028494,0
+FYT.US,D,20150515,000000,30.3625,30.428,30.2184,30.428,17596.148974451,0
+FYT.US,D,20150518,000000,30.428,30.591,30.428,30.591,6812.808580224,0
+FYT.US,D,20150519,000000,30.4192,30.4192,30.2184,30.3804,11218.136273479,0
+FYT.US,D,20150520,000000,30.3545,30.4877,30.2909,30.4877,11772.702313913,0
+FYT.US,D,20150521,000000,30.437,30.6725,30.4192,30.5065,14630.076159276,0
+FYT.US,D,20150522,000000,30.4192,30.5165,30.1628,30.2284,18807.941193477,0
+FYT.US,D,20150526,000000,30.1628,30.1628,29.7007,29.819,13081.11583944,0
+FYT.US,D,20150527,000000,29.8806,30.0098,29.662,30.0008,17598.161918336,0
+FYT.US,D,20150528,000000,29.9243,30.0188,29.7912,29.981,8971.6908973433,0
+FYT.US,D,20150529,000000,29.9621,30.0276,29.7733,29.8707,14410.665275764,0
+FYT.US,D,20150601,000000,29.981,29.981,29.5011,29.8012,77443.990103992,0
+FYT.US,D,20150602,000000,29.7007,30.1071,29.662,30.1071,10902.104083467,0
+FYT.US,D,20150603,000000,29.9909,30.2731,29.9909,30.1826,4728.4051868655,0
+FYT.US,D,20150604,000000,29.971,29.9909,29.819,29.828,11658.970984387,0
+FYT.US,D,20150605,000000,29.6432,30.0446,29.6432,30.0366,13199.87952868,0
+FYT.US,D,20150608,000000,30.0366,30.0893,29.7733,29.8627,4402.3082774265,0
+FYT.US,D,20150609,000000,29.8012,29.9621,29.7554,29.7832,3245.8720152493,0
+FYT.US,D,20150610,000000,30.1439,30.3545,30.1439,30.283,7075.4977572721,0
+FYT.US,D,20150611,000000,30.1171,30.1539,30.0893,30.0893,3368.6615922603,0
+FYT.US,D,20150612,000000,30.0893,30.1071,30.0366,30.0624,8250.0505144181,0
+FYT.US,D,20150615,000000,29.5796,29.9909,29.5796,29.8627,14959.192484543,0
+FYT.US,D,20150616,000000,29.8627,30.0366,29.8627,30.0188,3960.4670945755,0
+FYT.US,D,20150617,000000,30.2631,30.2631,29.9909,30.0098,5829.4854921935,0
+FYT.US,D,20150618,000000,30.0446,30.283,30.0446,30.1916,22658.702846297,0
+FYT.US,D,20150619,000000,30.1916,30.3009,30.1261,30.283,5501.375638869,0
+FYT.US,D,20150622,000000,30.4092,30.4092,30.2731,30.3109,9570.5417032575,0
+FYT.US,D,20150623,000000,30.5255,30.745,30.4529,30.7181,3355.577457005,0
+FYT.US,D,20150624,000000,30.7113,30.7211,30.4728,30.5353,8127.2609374072,0
+FYT.US,D,20150625,000000,30.6118,30.6118,30.3486,30.3834,24823.623995072,0
+FYT.US,D,20150626,000000,30.44,30.594,30.3217,30.4032,4281.5316443009,0
+FYT.US,D,20150629,000000,30.1936,30.1936,29.6442,29.6919,4395.2629738275,0
+FYT.US,D,20150630,000000,29.9641,29.9641,29.4643,29.6074,11889.453059268,0
+FYT.US,D,20150701,000000,29.7017,29.8032,29.355,29.4564,115431.26063781,0
+FYT.US,D,20150702,000000,29.5289,29.5289,29.1295,29.1473,58428.715690316,0
+FYT.US,D,20150706,000000,28.9268,29.192,28.8006,28.9169,22953.599125512,0
+FYT.US,D,20150707,000000,28.8622,28.9984,28.3714,28.9616,8566.08270443,0
+FYT.US,D,20150708,000000,28.5681,28.6058,28.3257,28.4737,43821.788385722,0
+FYT.US,D,20150709,000000,28.8274,28.8274,28.3714,28.4658,4173.8391464306,0
+FYT.US,D,20150710,000000,28.7648,28.8184,28.588,28.7648,20208.950137733,0
+FYT.US,D,20150713,000000,28.8891,28.9894,28.8891,28.9894,9335.0272686627,0
+FYT.US,D,20150714,000000,29.0361,29.192,29.0361,29.1831,10281.110894813,0
+FYT.US,D,20150715,000000,28.9984,28.9984,28.7181,28.7449,8857.9595678168,0
+FYT.US,D,20150716,000000,28.9705,29.0062,28.8552,28.8711,5931.1391584075,0
+FYT.US,D,20150717,000000,28.9357,28.9357,28.5175,28.5423,6149.5435699762,0
+FYT.US,D,20150720,000000,28.4568,28.4568,28.1508,28.1607,11092.32728064,0
+FYT.US,D,20150721,000000,28.3614,28.4568,28.0981,28.1161,11969.970814685,0
+FYT.US,D,20150722,000000,28.1081,28.1319,27.962,28.0166,5709.7153310106,0
+FYT.US,D,20150723,000000,28.0455,28.0803,27.649,27.6669,5602.0228331403,0
+FYT.US,D,20150724,000000,27.5527,27.5805,27.1513,27.3053,12080.682728384,0
+FYT.US,D,20150727,000000,27.1602,27.1602,26.9575,27.0072,8017.5554956514,0
+FYT.US,D,20150728,000000,26.9972,27.198,26.7409,27.198,57328.64185693,0
+FYT.US,D,20150729,000000,27.2158,27.4961,27.1314,27.3599,449527.60907749,0
+FYT.US,D,20150730,000000,27.3967,27.3967,27.189,27.3599,7580.746672514,0
+FYT.US,D,20150731,000000,27.4861,27.6819,27.3967,27.5904,11200.01977851,0
+FYT.US,D,20150803,000000,27.3599,27.3878,27.1215,27.1801,25801.91472339,0
+FYT.US,D,20150804,000000,27.3133,27.3967,27.0777,27.1513,10323.382716407,0
+FYT.US,D,20150805,000000,27.4066,27.5805,27.1513,27.2158,11969.970814685,0
+FYT.US,D,20150806,000000,27.2785,27.2785,26.9774,27.1801,9860.4056227589,0
+FYT.US,D,20150807,000000,27.1314,27.1314,26.8622,26.8969,6041.8510721059,0
+FYT.US,D,20150810,000000,27.0678,27.4136,27.0678,27.4136,6476.6469513579,0
+FYT.US,D,20150811,000000,27.1413,27.2258,27.0072,27.1602,6852.0609859898,0
+FYT.US,D,20150812,000000,26.7797,27.189,26.7797,27.189,6368.9544534876,0
+FYT.US,D,20150813,000000,27.2158,27.2338,26.9675,26.9675,5162.1945941748,0
+FYT.US,D,20150814,000000,26.889,27.1513,26.889,27.1115,8676.7946181284,0
+FYT.US,D,20150817,000000,26.9397,27.2506,26.9397,27.189,1868.0119256753,0
+FYT.US,D,20150818,000000,27.1314,27.2258,27.0251,27.1045,7580.746672514,0
+FYT.US,D,20150819,000000,26.8622,26.9139,26.6585,26.8442,6261.2619556173,0
+FYT.US,D,20150820,000000,26.5313,26.6406,26.3425,26.3972,87423.159415991,0
+FYT.US,D,20150821,000000,25.9858,26.2481,25.8507,26.0037,24931.316492943,0
+FYT.US,D,20150824,000000,18.3552,25.8696,17.5007,25.196,25038.00251887,0
+FYT.US,D,20150825,000000,25.5297,26.0325,24.7001,24.8144,39210.133944212,0
+FYT.US,D,20150826,000000,25.2048,25.2148,24.7269,25.187,108403.06706184,0
+FYT.US,D,20150827,000000,25.337,25.804,25.337,25.7404,80503.664809839,0
+FYT.US,D,20150828,000000,25.6778,26.1408,25.6778,26.0673,14167.099065628,0
+FYT.US,D,20150831,000000,26.0325,26.432,25.9858,26.432,10874.929341014,0
+FYT.US,D,20150901,000000,25.794,25.966,25.4771,25.5387,116529.32152731,0
+FYT.US,D,20150902,000000,25.8696,25.8696,25.5487,25.8507,81602.732171282,0
+FYT.US,D,20150903,000000,25.8795,26.2392,25.8795,25.9858,71169.644013119,0
+FYT.US,D,20150904,000000,25.8408,25.8596,25.6778,25.7672,9667.163009758,0
+FYT.US,D,20150908,000000,25.9958,26.1766,25.9203,26.1031,4500.9425278124,0
+FYT.US,D,20150909,000000,26.2481,26.2481,25.7493,25.7672,8896.2055016399,0
+FYT.US,D,20150910,000000,25.7037,25.9471,25.6947,25.7493,11842.148877961,0
+FYT.US,D,20150911,000000,25.5954,25.6311,25.4394,25.5954,20648.7783767,0
+FYT.US,D,20150914,000000,25.6778,25.6778,25.4672,25.4771,62603.561308689,0
+FYT.US,D,20150915,000000,25.4771,25.8308,25.4771,25.8308,54582.986397209,0
+FYT.US,D,20150916,000000,25.9858,26.2024,25.9858,26.1766,11752.572875059,0
+FYT.US,D,20150917,000000,26.1766,26.3525,26.1219,26.1219,5639.2622950207,0
+FYT.US,D,20150918,000000,25.8228,25.8228,25.5109,25.5765,4942.7837106634,0
+FYT.US,D,20150921,000000,25.8228,25.9203,25.7037,25.7235,14938.056573746,0
+FYT.US,D,20150922,000000,25.4871,25.5586,25.2327,25.3469,11092.32728064,0
+FYT.US,D,20150923,000000,25.4483,25.4572,25.1085,25.2228,9867.4509263579,0
+FYT.US,D,20150924,000000,25.0012,25.2863,24.9823,25.2863,12110.876886665,0
+FYT.US,D,20150925,000000,25.3638,25.4672,25.2138,25.3073,9757.7454846022,0
+FYT.US,D,20150928,000000,25.0479,25.0578,24.8214,24.8214,3255.9367346764,0
+FYT.US,D,20150929,000000,24.8214,24.9177,24.6743,24.7349,28610.977915501,0
+FYT.US,D,20150930,000000,24.8482,24.9545,24.7936,24.9376,16225.334188476,0
+FYT.US,D,20151001,000000,24.9912,24.9912,24.565,24.7637,75647.437686249,0
+FYT.US,D,20151002,000000,24.565,25.1373,24.4995,25.1373,8113.1703302092,0
+FYT.US,D,20151005,000000,25.64,26.0146,25.64,26.0146,73729.102163438,0
+FYT.US,D,20151006,000000,25.9769,26.3535,25.9769,26.1041,9650.0529867319,0
+FYT.US,D,20151007,000000,26.4717,26.5422,26.1587,26.5135,4603.6026659691,0
+FYT.US,D,20151008,000000,26.5045,27.0539,26.5045,27.0102,16225.334188476,0
+FYT.US,D,20151009,000000,27.046,27.0539,26.9337,27.028,5482.2526719575,0
+FYT.US,D,20151012,000000,26.7618,26.7618,26.6048,26.6982,4467.7289537028,0
+FYT.US,D,20151013,000000,26.569,26.9158,26.3882,26.4071,4388.2176702285,0
+FYT.US,D,20151014,000000,26.434,26.434,26.2232,26.2232,8003.4648884535,0
+FYT.US,D,20151015,000000,26.2322,26.8006,26.2232,26.8006,30368.277927478,0
+FYT.US,D,20151016,000000,26.8462,26.8462,26.3882,26.5879,7016.115912652,0
+FYT.US,D,20151019,000000,26.5135,26.5135,26.2978,26.3972,14910.881831293,0
+FYT.US,D,20151020,000000,26.6138,26.7956,26.5135,26.6933,12787.226032168,0
+FYT.US,D,20151021,000000,26.4617,26.6505,26.2402,26.259,46706.336973538,0
+FYT.US,D,20151022,000000,26.2978,26.6426,26.2978,26.3882,24889.044671348,0
+FYT.US,D,20151023,000000,26.5958,26.7151,26.3535,26.6138,15567.101537941,0
+FYT.US,D,20151026,000000,26.3604,26.3882,26.2491,26.3057,12058.540345644,0
+FYT.US,D,20151027,000000,26.1319,26.1319,25.4771,25.5864,10962.492400029,0
+FYT.US,D,20151028,000000,25.6311,26.3535,25.6311,26.3535,23571.572898338,0
+FYT.US,D,20151029,000000,26.3345,26.3703,26.1418,26.1875,10415.978135136,0
+FYT.US,D,20151030,000000,26.1041,26.2789,26.0335,26.1507,10415.978135136,0
+FYT.US,D,20151102,000000,26.2034,26.7906,26.2034,26.7519,16916.78041312,0
+FYT.US,D,20151103,000000,27.0002,27.2725,26.9337,27.1245,27846.059239039,0
+FYT.US,D,20151104,000000,27.2358,27.2626,26.8741,26.9704,12391.682558682,0
+FYT.US,D,20151105,000000,26.8989,27.0977,26.8462,26.9903,8113.1703302092,0
+FYT.US,D,20151106,000000,27.1145,27.3083,26.8989,27.3083,9211.231219709,0
+FYT.US,D,20151109,000000,27.0539,27.0539,26.8174,26.9069,3862.8393161323,0
+FYT.US,D,20151110,000000,26.7817,26.8085,26.6793,26.7429,3620.2795779385,0
+FYT.US,D,20151111,000000,26.6326,26.6326,26.3435,26.3435,2849.3220698204,0
+FYT.US,D,20151112,000000,25.9481,26.1418,25.7037,25.7672,9867.4509263579,0
+FYT.US,D,20151113,000000,25.5954,25.7315,25.4483,25.6579,2849.3220698204,0
+FYT.US,D,20151116,000000,25.648,25.8875,25.4771,25.8875,10962.492400029,0
+FYT.US,D,20151117,000000,25.7672,26.0683,25.6947,25.6947,50320.57771982,0
+FYT.US,D,20151118,000000,25.9868,26.1129,25.8308,26.0593,34753.476181879,0
+FYT.US,D,20151119,000000,26.0414,26.0414,25.8596,25.9769,12498.36858461,0
+FYT.US,D,20151120,000000,26.0414,26.1676,26.0047,26.0593,11072.197841786,0
+FYT.US,D,20151123,000000,26.0335,26.2322,25.9401,26.0871,38921.276496653,0
+FYT.US,D,20151124,000000,26.0414,26.4617,26.0414,26.4617,3069.7394252745,0
+FYT.US,D,20151125,000000,26.415,26.6326,26.3535,26.578,6358.8897340605,0
+FYT.US,D,20151127,000000,26.5521,26.6237,26.5422,26.5422,4603.6026659691,0
+FYT.US,D,20151130,000000,26.6982,26.7906,26.6326,26.6326,3399.8622224844,0
+FYT.US,D,20151201,000000,26.6505,26.8462,26.5958,26.8174,41825.954523322,0
+FYT.US,D,20151202,000000,26.7519,26.7618,26.415,26.415,4228.1886313371,0
+FYT.US,D,20151203,000000,26.569,26.569,25.9401,26.0146,11045.023099332,0
+FYT.US,D,20151204,000000,25.8875,26.0871,25.8875,26.0047,8222.8757719649,0
+FYT.US,D,20151207,000000,25.8944,25.8944,25.3459,25.4394,9867.4509263579,0
+FYT.US,D,20151208,000000,25.196,25.2983,25.0668,25.2038,12355.449568745,0
+FYT.US,D,20151209,000000,25.3459,25.5387,24.9177,24.9823,25436.565408185,0
+FYT.US,D,20151210,000000,25.0479,25.0995,25.0102,25.0479,4388.2176702285,0
+FYT.US,D,20151211,000000,24.7249,24.7836,24.4915,24.4995,27409.250415902,0
+FYT.US,D,20151214,000000,24.4915,24.4915,24.1815,24.2699,47399.796142067,0
+FYT.US,D,20151215,000000,24.3445,24.6644,24.3445,24.575,10086.861809869,0
+FYT.US,D,20151216,000000,24.7151,24.9177,24.6366,24.9087,10304.259749495,0
+FYT.US,D,20151217,000000,24.9823,25.0012,24.6078,24.6366,8113.1703302092,0
+FYT.US,D,20151218,000000,24.4627,24.4627,24.2262,24.3445,15786.512421453,0
+FYT.US,D,20151221,000000,24.401,24.6644,24.3822,24.5372,9975.1434242282,0
+FYT.US,D,20151222,000000,24.5988,25.029,24.5819,24.9734,27096.237641718,0
+FYT.US,D,20151223,000000,25.3936,25.5219,25.3936,25.5219,15967.677371141,0
+FYT.US,D,20151224,000000,25.4791,25.6629,25.4791,25.5049,5355.4372071757,0
+FYT.US,D,20151228,000000,25.4126,25.4126,25.0459,25.196,30673.238926121,0
+FYT.US,D,20151229,000000,25.2943,25.4911,25.1115,25.3936,62928.651746185,0
+FYT.US,D,20151230,000000,25.3003,25.3181,25.02,25.02,24106.009499919,0
+FYT.US,D,20151231,000000,24.8651,25.0112,24.7737,24.7737,31661.594373865,0
+FYT.US,D,20160104,000000,24.3613,24.3613,23.9211,24.2242,28400.625279475,0
+FYT.US,D,20160105,000000,24.3355,24.3355,24.0334,24.2074,32691.21517126,0
+FYT.US,D,20160106,000000,23.794,23.9231,23.7115,23.7295,10855.806374102,0
+FYT.US,D,20160107,000000,23.2943,23.3459,23.018,23.032,13450.491042416,0
+FYT.US,D,20160108,000000,22.9982,23.018,22.7001,22.7875,47568.883428443,0
+FYT.US,D,20160111,000000,22.6256,22.7001,22.1566,22.3493,12841.575517074,0
+FYT.US,D,20160112,000000,22.5689,22.5689,21.9479,22.2589,6009.6439699391,0
+FYT.US,D,20160113,000000,22.1844,22.1844,21.4979,21.5535,4830.0588530795,0
+FYT.US,D,20160114,000000,21.7215,22.2132,21.5177,21.9926,12963.358622143,0
+FYT.US,D,20160115,000000,21.4333,21.638,21.0995,21.629,14122.814300148,0
+FYT.US,D,20160119,000000,21.8645,21.8744,20.9683,21.17,11590.530892283,0
+FYT.US,D,20160120,000000,20.8392,21.5545,20.4198,21.4333,60873.436039165,0
+FYT.US,D,20160121,000000,21.3339,21.9648,21.3339,21.6469,15008.509609735,0
+FYT.US,D,20160122,000000,21.9748,22.0662,21.8486,22.0473,21651.224431641,0
+FYT.US,D,20160125,000000,21.9748,21.9966,21.48,21.48,4220.1368557954,0
+FYT.US,D,20160126,000000,21.619,22.2371,21.619,22.2132,7141.9249054912,0
+FYT.US,D,20160127,000000,22.1665,22.3692,21.8833,21.9479,12128.993381634,0
+FYT.US,D,20160128,000000,22.2758,22.2758,21.9559,22.0572,4723.3728271519,0
+FYT.US,D,20160129,000000,22.3325,22.9634,22.3325,22.9634,6213.9577743098,0
+FYT.US,D,20160201,000000,22.6524,22.8899,22.5223,22.7597,38537.810686479,0
+FYT.US,D,20160202,000000,22.5223,22.5223,22.1934,22.2321,7350.2645976328,0
+FYT.US,D,20160203,000000,22.241,22.3255,21.8645,22.3145,8043.723766162,0
+FYT.US,D,20160204,000000,22.3593,22.7676,22.3593,22.7438,4194.9750572276,0
+FYT.US,D,20160205,000000,22.5888,22.7091,22.4527,22.4527,3693.7520297566,0
+FYT.US,D,20160208,000000,22.1566,22.3493,21.9321,22.3493,6893.3263356411,0
+FYT.US,D,20160209,000000,22.0116,22.2272,21.939,22.0861,22557.049180083,0
+FYT.US,D,20160210,000000,22.2232,22.394,21.9559,21.9559,10545.813015747,0
+FYT.US,D,20160211,000000,21.6092,21.8456,21.481,21.5912,6074.0581742727,0
+FYT.US,D,20160212,000000,21.9023,22.1566,21.9023,22.1278,4299.6481392698,0
+FYT.US,D,20160216,000000,22.3235,22.7438,22.3047,22.7139,9234.3800743914,0
+FYT.US,D,20160217,000000,22.9077,23.2644,22.9077,23.018,45702.884446652,0
+FYT.US,D,20160218,000000,23.0806,23.0806,22.7776,22.9703,13482.698144583,0
+FYT.US,D,20160219,000000,22.8501,22.9455,22.7964,22.8352,9107.5646096096,0
+FYT.US,D,20160222,000000,23.3211,23.3737,23.2495,23.2843,4314.7452184105,0
+FYT.US,D,20160223,000000,23.3459,23.3459,22.9892,22.9892,29310.475915687,0
+FYT.US,D,20160224,000000,22.7527,23.3161,22.7001,23.3161,20179.762451395,0
+FYT.US,D,20160225,000000,23.2237,23.4114,23.1661,23.4114,4078.2243118729,0
+FYT.US,D,20160226,000000,23.4373,23.6569,23.3211,23.4373,27823.9168563,0
+FYT.US,D,20160229,000000,23.5834,23.8417,23.5774,23.6648,6099.2199728405,0
+FYT.US,D,20160301,000000,23.9689,24.0692,23.8765,24.0692,4242.2792385351,0
+FYT.US,D,20160302,000000,24.105,24.4905,24.0236,24.4905,22567.11389951,0
+FYT.US,D,20160303,000000,24.4805,24.8124,24.3077,24.8124,3761.1856499183,0
+FYT.US,D,20160304,000000,24.9555,25.4126,24.9555,25.1293,45349.612794761,0
+FYT.US,D,20160307,000000,25.5407,25.8557,25.5407,25.8557,3813.5221909394,0
+FYT.US,D,20160308,000000,25.3181,25.3181,24.9744,25.0012,9634.9559075912,0
+FYT.US,D,20160309,000000,25.1005,25.2406,25.018,25.1095,15505.706749436,0
+FYT.US,D,20160310,000000,25.2794,25.2794,24.7249,24.9744,4840.1235725066,0
+FYT.US,D,20160311,000000,25.1572,25.5129,25.1572,25.5049,44213.305971437,0
+FYT.US,D,20160314,000000,25.2744,25.4513,25.2198,25.3569,6148.5370980335,0
+FYT.US,D,20160315,000000,25.2406,25.2406,24.8392,24.8919,62225.127858229,0
+FYT.US,D,20160316,000000,24.7737,25.0906,24.7737,25.0906,10670.615536643,0
+FYT.US,D,20160317,000000,25.187,25.8895,25.187,25.8725,6581.3200334001,0
+FYT.US,D,20160318,000000,25.797,26.1219,25.797,26.0186,5076.6444790442,0
+FYT.US,D,20160321,000000,25.96,26.0454,25.96,26.0296,2373.2608409172,0
+FYT.US,D,20160322,000000,25.7891,25.9153,25.7523,25.7613,74901.641976699,0
+FYT.US,D,20160323,000000,25.6649,25.6649,25.192,25.192,95927.847331915,0
+FYT.US,D,20160324,000000,24.8949,25.3678,24.8681,25.3678,237094.59554489,0
+FYT.US,D,20160328,000000,25.2347,25.4523,25.1005,25.34,6759.4655672602,0
+FYT.US,D,20160329,000000,25.2983,25.9193,25.2983,25.8765,4615.6803292816,0
+FYT.US,D,20160330,000000,26.0514,26.0514,25.8477,25.959,1330.5559082665,0
+FYT.US,D,20160331,000000,25.8805,26.0673,25.8805,26.0365,42613.015582524,0
+FYT.US,D,20160401,000000,25.7007,25.9003,25.5924,25.9003,89556.879934542,0
+FYT.US,D,20160404,000000,25.7812,25.8288,25.4166,25.4166,9698.3636399821,0
+FYT.US,D,20160405,000000,25.2347,25.2873,24.9952,25.023,263064.59108271,0
+FYT.US,D,20160406,000000,25.0787,25.1602,24.8244,25.1373,35216.453275526,0
+FYT.US,D,20160407,000000,24.9267,24.9267,24.6137,24.6137,16880.547423182,0
+FYT.US,D,20160408,000000,25.0737,25.0737,24.7766,24.8333,3063.7005936183,0
+FYT.US,D,20160411,000000,25.0707,25.1701,24.9029,24.9029,9518.2051622365,0
+FYT.US,D,20160412,000000,24.9207,25.337,24.9207,25.2436,52696.857976565,0
+FYT.US,D,20160413,000000,25.4831,25.9321,25.4831,25.9282,20858.124540783,0
+FYT.US,D,20160414,000000,25.8666,25.9193,25.804,25.8477,11125.540854749,0
+FYT.US,D,20160415,000000,25.8944,26.0037,25.8795,25.8795,50477.587342883,0
+FYT.US,D,20160418,000000,25.7205,25.9948,25.7205,25.9749,20459.561651469,0
+FYT.US,D,20160419,000000,26.1129,26.3047,26.1129,26.2223,2958.0210396334,0
+FYT.US,D,20160420,000000,26.2869,26.3972,26.0961,26.3237,22954.605597454,0
+FYT.US,D,20160421,000000,26.268,26.2869,26.0037,26.0037,9481.9721722988,0
+FYT.US,D,20160422,000000,25.9749,26.3604,25.9749,26.3147,14564.655483,0
+FYT.US,D,20160425,000000,26.2124,26.2124,25.9461,26.0861,151607.88814668,0
+FYT.US,D,20160426,000000,26.1408,26.579,26.1408,26.579,8629.4904368209,0
+FYT.US,D,20160427,000000,26.5432,26.7826,26.5432,26.7826,14954.160124829,0
+FYT.US,D,20160428,000000,26.7638,26.8104,26.415,26.415,5491.3109194419,0
+FYT.US,D,20160429,000000,26.2869,26.3882,26.1766,26.3425,10961.485928087,0
+FYT.US,D,20160502,000000,26.3147,26.4528,26.1984,26.422,11472.773674985,0
+FYT.US,D,20160503,000000,26.2779,26.2779,25.8835,26.0136,15610.379831478,0
+FYT.US,D,20160504,000000,25.8308,26.2392,25.7722,25.8378,181060.2766063,0
+FYT.US,D,20160505,000000,26.0584,26.0772,25.7037,25.7375,51484.059285596,0
+FYT.US,D,20160506,000000,25.646,25.9381,25.645,25.9381,11213.103913765,0
+FYT.US,D,20160509,000000,25.9381,26.0236,25.7692,25.9193,13141.504156003,0
+FYT.US,D,20160510,000000,26.0861,26.2581,25.956,26.2124,12701.675917038,0
+FYT.US,D,20160511,000000,26.0325,26.1219,25.965,25.965,6881.2486723285,0
+FYT.US,D,20160512,000000,25.9719,25.9848,25.5457,25.6361,4225.169215509,0
+FYT.US,D,20160513,000000,25.6192,25.7107,25.3609,25.3609,140438.06252646,0
+FYT.US,D,20160516,000000,25.4354,25.7772,25.4354,25.6838,9915.7615796081,0
+FYT.US,D,20160517,000000,25.5824,25.7812,25.2724,25.3131,13735.322602204,0
+FYT.US,D,20160518,000000,25.4999,25.6192,25.2635,25.4166,25496.953724748,0
+FYT.US,D,20160519,000000,25.3509,25.3678,24.9952,25.1483,12491.323281011,0
+FYT.US,D,20160520,000000,25.2913,25.5824,25.2903,25.5546,11522.090800178,0
+FYT.US,D,20160523,000000,25.5994,25.6589,25.5069,25.5685,8022.587855365,0
+FYT.US,D,20160524,000000,25.6272,26.0136,25.6192,25.9948,184717.79564611,0
+FYT.US,D,20160525,000000,26.0325,26.1954,26.0325,26.1954,364965.84939463,0
+FYT.US,D,20160526,000000,26.1766,26.1766,26.0404,26.1219,3109.998302983,0
+FYT.US,D,20160527,000000,26.1408,26.2869,26.1408,26.2481,16738.63487926,0
+FYT.US,D,20160531,000000,26.4428,26.5015,26.2968,26.3703,6212.9513023671,0
+FYT.US,D,20160601,000000,26.2124,26.6148,26.2024,26.6048,34845.065128666,0
+FYT.US,D,20160602,000000,26.415,26.6893,26.415,26.6893,21990.405476335,0
+FYT.US,D,20160603,000000,26.5968,26.6246,26.3703,26.579,533252.99057596,0
+FYT.US,D,20160606,000000,26.5631,27.0022,26.5631,26.9357,12567.815148657,0
+FYT.US,D,20160607,000000,27.0122,27.1672,26.9167,27.1016,8682.8334497847,0
+FYT.US,D,20160608,000000,27.2128,27.2576,27.1383,27.2228,4889.4406976996,0
+FYT.US,D,20160609,000000,26.9387,27.03,26.9387,27.03,2847.309125935,0
+FYT.US,D,20160610,000000,26.6256,26.7051,26.5144,26.5144,4780.7417278866,0
+FYT.US,D,20160613,000000,26.3703,26.4975,26.1309,26.1458,4941.7772387206,0
+FYT.US,D,20160614,000000,26.0772,26.1587,25.8666,25.8865,18221.168050875,0
+FYT.US,D,20160615,000000,26.0404,26.2869,26.0256,26.0504,6860.1127615315,0
+FYT.US,D,20160616,000000,25.655,26.0136,25.655,25.9848,15205.778110508,0
+FYT.US,D,20160617,000000,26.1766,26.268,26.1139,26.1766,4523.084910552,0
+FYT.US,D,20160620,000000,26.5631,26.7041,26.425,26.425,7272.7662580439,0
+FYT.US,D,20160621,000000,26.415,26.415,26.1766,26.3385,6576.2876736865,0
+FYT.US,D,20160622,000000,26.412,26.5015,26.269,26.3087,11177.877395771,0
+FYT.US,D,20160623,000000,26.4667,26.7688,26.4667,26.7688,22696.94878012,0
+FYT.US,D,20160624,000000,25.8308,25.9679,25.5944,25.7135,13175.724202056,0
+FYT.US,D,20160627,000000,25.2546,25.2546,24.6098,24.6833,13043.87637756,0
+FYT.US,D,20160628,000000,24.9515,25.1353,24.9117,25.0429,8752.2800138319,0
+FYT.US,D,20160629,000000,25.4751,25.6758,25.4274,25.6013,204937.81697521,0
+FYT.US,D,20160630,000000,25.7583,25.9978,25.5844,25.9978,56118.862581789,0
+FYT.US,D,20160701,000000,26.0703,26.3475,26.0703,26.2432,91743.943466057,0
+FYT.US,D,20160705,000000,26.0266,26.0266,25.5179,25.6768,8227.9081316785,0
+FYT.US,D,20160706,000000,25.5099,25.8696,25.5099,25.81,111766.69629439,0
+FYT.US,D,20160707,000000,26.0891,26.1349,25.7772,25.9133,26251.807681782,0
+FYT.US,D,20160708,000000,26.3753,26.6436,26.3087,26.574,15426.195465961,0
+FYT.US,D,20160711,000000,26.7588,26.9685,26.7588,26.9347,290075.27860931,0
+FYT.US,D,20160712,000000,27.3083,27.4921,27.198,27.3639,9870.470342186,0
+FYT.US,D,20160713,000000,27.3738,27.4563,27.2447,27.2953,23340.084351514,0
+FYT.US,D,20160714,000000,27.4821,27.5387,27.4374,27.4563,2965.0663432324,0
+FYT.US,D,20160715,000000,27.3559,27.4374,27.348,27.4374,10342.505683319,0
+FYT.US,D,20160718,000000,27.4821,27.5964,27.4444,27.5944,14597.869057108,0
+FYT.US,D,20160719,000000,27.4284,27.5577,27.2993,27.3589,8761.3382613163,0
+FYT.US,D,20160720,000000,27.2993,27.5676,27.2993,27.5209,3004.3187489982,0
+FYT.US,D,20160721,000000,27.5537,27.5964,27.3818,27.4284,8629.4904368209,0
+FYT.US,D,20160722,000000,27.5477,27.5974,27.5477,27.5864,1247.0187370214,0
+FYT.US,D,20160725,000000,27.6252,27.6262,27.4821,27.5527,5652.346430276,0
+FYT.US,D,20160726,000000,27.6262,27.7265,27.5209,27.7265,8456.3772626743,0
+FYT.US,D,20160727,000000,27.7961,27.815,27.5864,27.7037,9500.0886672676,0
+FYT.US,D,20160728,000000,27.4931,27.6084,27.4643,27.5845,2670.1700640175,0
+FYT.US,D,20160729,000000,27.4821,27.7275,27.4474,27.6709,14728.710409661,0
+FYT.US,D,20160801,000000,27.7275,27.805,27.5119,27.5864,19881.846756351,0
+FYT.US,D,20160802,000000,27.4106,27.4106,27.1413,27.202,5553.7121798901,0
+FYT.US,D,20160803,000000,27.1443,27.3559,27.1443,27.3559,7581.7531444567,0
+FYT.US,D,20160804,000000,27.4821,27.4821,27.3639,27.3798,25705.293416889,0
+FYT.US,D,20160805,000000,27.654,27.9491,27.654,27.8815,15339.638878889,0
+FYT.US,D,20160808,000000,27.9789,28.0624,27.9372,27.9411,4267.441037103,0
+FYT.US,D,20160809,000000,27.9511,28.0166,27.8786,27.8786,16610.812942534,0
+FYT.US,D,20160810,000000,27.9133,27.9133,27.6709,27.7167,12891.89911421,0
+FYT.US,D,20160811,000000,27.8786,27.961,27.7822,27.9035,6721.2196334372,0
+FYT.US,D,20160812,000000,27.8438,27.8647,27.818,27.8647,1467.4360924755,0
+FYT.US,D,20160815,000000,28.1239,28.2293,28.0723,28.2194,32948.871988594,0
+FYT.US,D,20160816,000000,28.0634,28.0981,27.9968,27.9968,6601.4494722543,0
+FYT.US,D,20160817,000000,27.9133,27.9511,27.824,27.9411,30662.16773475,0
+FYT.US,D,20160818,000000,27.9878,28.0991,27.9401,28.0991,5279.9518114722,0
+FYT.US,D,20160819,000000,28.0356,28.1906,28.0356,28.1627,6670.8960363015,0
+FYT.US,D,20160822,000000,28.1528,28.2005,28.0435,28.2005,12049.482098159,0
+FYT.US,D,20160823,000000,28.3565,28.5542,28.3565,28.5135,8382.9048108562,0
+FYT.US,D,20160824,000000,28.4151,28.4151,28.2024,28.2024,5918.0550231522,0
+FYT.US,D,20160825,000000,28.2204,28.3833,28.1816,28.3366,8787.5065318269,0
+FYT.US,D,20160826,000000,28.4678,28.5293,28.2859,28.3097,5659.391733875,0
+FYT.US,D,20160829,000000,28.5135,28.5373,28.4678,28.5045,4859.2465394182,0
+FYT.US,D,20160830,000000,28.4598,28.4906,28.421,28.421,2711.4354136687,0
+FYT.US,D,20160831,000000,28.4867,28.4867,28.1727,28.429,16724.544272061,0
+FYT.US,D,20160901,000000,28.3366,28.4122,28.0068,28.1161,156883.81407038,0
+FYT.US,D,20160902,000000,28.4767,28.5035,28.3932,28.4916,3825.599854252,0
+FYT.US,D,20160906,000000,28.4777,28.4777,28.3793,28.44,9115.6163851513,0
+FYT.US,D,20160907,000000,28.4767,28.6496,28.4648,28.6496,5540.6280446348,0
+FYT.US,D,20160908,000000,28.5473,28.6595,28.5293,28.5741,10521.657689121,0
+FYT.US,D,20160909,000000,28.3366,28.3366,27.7762,27.7762,14414.691163535,0
+FYT.US,D,20160912,000000,27.6162,28.0256,27.5487,28.0068,8426.1831043929,0
+FYT.US,D,20160913,000000,27.9511,27.9511,27.4006,27.5964,30772.879648449,0
+FYT.US,D,20160914,000000,27.5557,27.5964,27.4374,27.4374,13188.80833731,0
+FYT.US,D,20160915,000000,27.5119,27.8438,27.4284,27.7762,25382.215923278,0
+FYT.US,D,20160916,000000,27.6162,27.7305,27.6162,27.6908,5479.2332561294,0
+FYT.US,D,20160919,000000,27.8706,28.0196,27.815,27.8308,4112.4443579252,0
+FYT.US,D,20160920,000000,27.9213,27.9213,27.6987,27.7275,4615.6803292816,0
+FYT.US,D,20160921,000000,27.7593,28.0088,27.7275,28.0088,59578.106648894,0
+FYT.US,D,20160922,000000,28.3307,28.5165,28.3227,28.5165,14329.141048404,0
+FYT.US,D,20160923,000000,28.4975,28.4975,28.3307,28.3307,7412.665858081,0
+FYT.US,D,20160926,000000,28.2522,28.2522,27.9531,27.9531,16827.204410218,0
+FYT.US,D,20160927,000000,27.9123,28.0276,27.9123,28.0186,1683.8275601588,0
+FYT.US,D,20160928,000000,28.0743,28.3227,28.0088,28.3227,24486.455894263,0
+FYT.US,D,20160929,000000,28.3227,28.3674,28.0922,28.0922,13949.701126002,0
+FYT.US,D,20160930,000000,28.2681,28.5165,28.1121,28.3952,21844.467044642,0
+FYT.US,D,20161003,000000,28.2522,28.3952,28.1936,28.3197,236165.62194177,0
+FYT.US,D,20161004,000000,28.5165,28.5244,28.1737,28.2522,36511.782665798,0
+FYT.US,D,20161005,000000,28.3137,28.6635,28.3137,28.4886,71814.792528398,0
+FYT.US,D,20161006,000000,28.4528,28.5313,28.2641,28.5244,83163.770154429,0
+FYT.US,D,20161007,000000,28.6436,28.6436,28.1111,28.2422,19393.707864136,0
+FYT.US,D,20161010,000000,28.5313,28.5492,28.4479,28.4767,9644.0141550756,0
+FYT.US,D,20161011,000000,28.4886,28.4886,27.8627,28.0186,15430.221353733,0
+FYT.US,D,20161012,000000,27.9531,28.1936,27.9054,28.0475,31205.662583815,0
+FYT.US,D,20161013,000000,28.0654,28.0654,27.652,27.7395,12573.853980313,0
+FYT.US,D,20161014,000000,27.962,27.962,27.6729,27.7225,14061.419511643,0
+FYT.US,D,20161017,000000,27.655,27.6957,27.655,27.6679,794.10636280053,0
+FYT.US,D,20161018,000000,27.7683,27.7852,27.6799,27.6799,1991.8079746289,0
+FYT.US,D,20161019,000000,27.7147,27.972,27.6471,27.9005,27260.292568381,0
+FYT.US,D,20161020,000000,27.8358,27.8547,27.6272,27.661,6890.3069198129,0
+FYT.US,D,20161021,000000,27.5129,27.6868,27.4881,27.6372,21526.421910745,0
+FYT.US,D,20161024,000000,27.8716,27.9809,27.7882,27.8458,158275.76476716,0
+FYT.US,D,20161025,000000,27.9332,27.9332,27.5368,27.5874,12916.054440836,0
+FYT.US,D,20161026,000000,27.5219,27.665,27.3828,27.3918,124699.86075825,0
+FYT.US,D,20161027,000000,27.4384,27.4384,27.0708,27.0877,43054.856765375,0
+FYT.US,D,20161028,000000,27.1245,27.2,26.9724,27.0082,4890.4471696423,0
+FYT.US,D,20161031,000000,27.0529,27.1245,27.0022,27.0877,23010.968026247,0
+FYT.US,D,20161101,000000,27.1592,27.1592,26.5968,26.7211,27258.279624495,0
+FYT.US,D,20161102,000000,26.5472,26.6466,26.5075,26.5373,7731.717463921,0
+FYT.US,D,20161103,000000,26.6933,26.6933,26.3992,26.3992,5719.7800504378,0
+FYT.US,D,20161104,000000,26.3803,26.8751,26.3803,26.8522,2262.5489272187,0
+FYT.US,D,20161107,000000,27.0708,27.2536,27.048,27.201,6877.2227845577,0
+FYT.US,D,20161108,000000,26.9129,27.2576,26.9129,27.2576,3622.2925218239,0
+FYT.US,D,20161109,000000,26.9884,28.2859,26.9884,28.2224,14850.49351473,0
+FYT.US,D,20161110,000000,28.578,29.0937,28.578,29.041,44897.706892482,0
+FYT.US,D,20161111,000000,29.0669,29.8399,29.049,29.7962,80607.331419938,0
+FYT.US,D,20161114,000000,30.2084,30.5662,30.2084,30.4022,51091.535227938,0
+FYT.US,D,20161115,000000,30.2919,30.3824,30.0356,30.3387,10055.661179646,0
+FYT.US,D,20161116,000000,30.3019,30.3645,30.2542,30.3645,96464.296877381,0
+FYT.US,D,20161117,000000,30.5285,30.6417,30.4559,30.5761,35994.456087244,0
+FYT.US,D,20161118,000000,30.4648,30.6417,30.448,30.586,20426.34807736,0
+FYT.US,D,20161121,000000,30.75,30.8464,30.5285,30.7153,99625.625249442,0
+FYT.US,D,20161122,000000,30.9129,31.21,30.9129,31.207,27356.913874881,0
+FYT.US,D,20161123,000000,31.1812,31.3441,31.0908,31.3253,8550.9856252893,0
+FYT.US,D,20161125,000000,31.5151,31.5151,31.3521,31.4038,3747.0950427204,0
+FYT.US,D,20161128,000000,31.1822,31.3143,31.1077,31.1295,32944.846100824,0
+FYT.US,D,20161129,000000,31.1643,31.2577,31.0292,31.0649,21613.984969761,0
+FYT.US,D,20161130,000000,31.209,31.2766,30.8265,30.9527,70017.233638712,0
+FYT.US,D,20161201,000000,31.1464,31.1464,30.7868,30.7868,28378.482896735,0
+FYT.US,D,20161202,000000,31.0094,31.0739,30.8553,30.8712,13751.426153287,0
+FYT.US,D,20161205,000000,31.2,31.5249,31.1732,31.5249,34473.676981804,0
+FYT.US,D,20161206,000000,31.6641,31.9413,31.4455,31.9125,9674.208313357,0
+FYT.US,D,20161207,000000,31.9413,32.4669,31.9363,32.444,10223.741994078,0
+FYT.US,D,20161208,000000,32.6,33.0412,32.4808,33.0222,9288.7295592979,0
+FYT.US,D,20161209,000000,33.0292,33.1147,32.9119,33.0869,19753.018347685,0
+FYT.US,D,20161212,000000,33.0412,33.2002,32.6606,32.7371,26937.215074769,0
+FYT.US,D,20161213,000000,32.9597,32.9974,32.5315,32.6755,17991.692447937,0
+FYT.US,D,20161214,000000,32.7213,32.7213,32.2969,32.4042,14435.827074332,0
+FYT.US,D,20161215,000000,32.4252,32.8414,32.2592,32.6,24447.203488498,0
+FYT.US,D,20161216,000000,32.5463,32.8713,32.4907,32.5007,20314.629691718,0
+FYT.US,D,20161219,000000,32.6179,32.7401,32.5007,32.6566,17623.323716904,0
+FYT.US,D,20161220,000000,32.9309,33.0968,32.8842,33.0412,36472.530260032,0
+FYT.US,D,20161221,000000,33.0799,33.0799,32.9021,32.9041,14754.878680172,0
+FYT.US,D,20161222,000000,33.0074,33.0074,32.4331,32.4709,19992.55867005,0
+FYT.US,D,20161223,000000,32.3774,32.614,32.3774,32.5821,24515.643580602,0
+FYT.US,D,20161227,000000,32.7311,32.8782,32.6895,32.7659,13753.439097173,0
+FYT.US,D,20161228,000000,32.8852,32.8852,32.3139,32.4042,84540.62377206,0
+FYT.US,D,20161229,000000,32.3536,32.6924,32.295,32.4142,27558.208263424,0
+FYT.US,D,20161230,000000,32.6179,32.6179,32.1748,32.2463,17061.71237287,0
+FYT.US,D,20170103,000000,32.7709,32.7709,32.2622,32.5255,207016.18153692,0
+FYT.US,D,20170104,000000,32.8056,33.0799,32.7411,32.9994,772958.37434024,0
+FYT.US,D,20170105,000000,32.8017,32.8017,32.2751,32.3616,458376.51039782,0
+FYT.US,D,20170106,000000,32.3864,32.4331,32.1459,32.1459,34265.337289663,0
+FYT.US,D,20170109,000000,32.0526,32.0546,31.8042,31.823,35736.799269909,0
+FYT.US,D,20170110,000000,31.7565,32.295,31.7565,32.1916,22727.142938402,0
+FYT.US,D,20170111,000000,32.3337,32.3337,32.1013,32.2304,24887.031727463,0
+FYT.US,D,20170112,000000,32.2851,32.2851,31.5171,31.9463,16064.298677642,0
+FYT.US,D,20170113,000000,32.1916,32.2572,32.1191,32.1291,14030.218881419,0
+FYT.US,D,20170117,000000,32.1648,32.1648,31.8508,31.8975,35381.514674131,0
+FYT.US,D,20170118,000000,31.9562,31.9711,31.7843,31.9641,31704.872667401,0
+FYT.US,D,20170119,000000,31.8787,32.1559,31.4932,31.6204,22934.4761586,0
+FYT.US,D,20170120,000000,31.8132,31.8499,31.6571,31.6849,13991.972947595,0
+FYT.US,D,20170123,000000,31.5727,31.7068,31.4693,31.6104,17536.76712983,0
+FYT.US,D,20170124,000000,31.5906,32.2204,31.5906,32.137,20928.577576773,0
+FYT.US,D,20170125,000000,32.5255,32.5821,32.3954,32.5355,35043.34010138,0
+FYT.US,D,20170126,000000,32.5821,32.5821,32.2463,32.2652,37339.102602708,0
+FYT.US,D,20170127,000000,32.2463,32.2463,31.9502,32.0268,14215.409718877,0
+FYT.US,D,20170130,000000,31.8975,31.8975,31.3283,31.6004,31801.493973901,0
+FYT.US,D,20170131,000000,31.4216,31.828,31.2965,31.7664,15980.761506397,0
+FYT.US,D,20170201,000000,32.0724,32.1837,31.68,31.7485,15290.321753695,0
+FYT.US,D,20170202,000000,31.6671,31.828,31.5269,31.6004,28195.30500316,0
+FYT.US,D,20170203,000000,31.99,32.0088,31.7009,31.9562,15308.438248664,0
+FYT.US,D,20170206,000000,32.0268,32.0268,31.6671,31.7009,21746.839266199,0
+FYT.US,D,20170207,000000,31.8598,31.8598,31.4306,31.4843,15941.50910063,0
+FYT.US,D,20170208,000000,31.2676,31.5171,31.2398,31.4594,38801.50633547,0
+FYT.US,D,20170209,000000,31.4793,31.991,31.4793,31.9363,6991.9605860269,0
+FYT.US,D,20170210,000000,32.137,32.3139,32.137,32.3139,14049.34184833,0
+FYT.US,D,20170213,000000,32.3774,32.4997,32.2652,32.2751,16198.159446022,0
+FYT.US,D,20170214,000000,32.2721,32.447,32.1549,32.4042,36705.025278799,0
+FYT.US,D,20170215,000000,32.2304,32.6179,32.2304,32.61,12343.371905431,0
+FYT.US,D,20170216,000000,32.4589,32.4669,32.2204,32.3049,8263.1346496734,0
+FYT.US,D,20170217,000000,32.2126,32.3139,32.1748,32.3139,16454.809791414,0
+FYT.US,D,20170221,000000,32.5662,32.6467,32.4272,32.5821,24894.077031062,0
+FYT.US,D,20170222,000000,32.5553,32.5603,32.3954,32.5086,16298.806640293,0
+FYT.US,D,20170223,000000,32.5086,32.5086,32.1023,32.1648,20291.480837036,0
+FYT.US,D,20170224,000000,31.9562,32.295,31.8876,32.1916,28995.450197617,0
+FYT.US,D,20170227,000000,32.1976,32.443,32.137,32.4142,8494.6231964974,0
+FYT.US,D,20170228,000000,32.3774,32.3774,31.7485,31.8042,12363.501344286,0
+FYT.US,D,20170301,000000,32.0814,32.4222,32.0814,32.295,35971.307232561,0
+FYT.US,D,20170302,000000,32.2562,32.2582,32.0188,32.0188,35642.190907294,0
+FYT.US,D,20170303,000000,31.9463,32.0993,31.675,31.7664,15094.059724866,0
+FYT.US,D,20170306,000000,31.6571,31.6571,31.4136,31.4892,10739.055628747,0
+FYT.US,D,20170307,000000,31.4485,31.4485,31.217,31.22,10936.324129519,0
+FYT.US,D,20170308,000000,31.2686,31.3263,31.1295,31.1554,20660.856040012,0
+FYT.US,D,20170309,000000,31.0272,31.1454,30.8106,30.8284,11760.624650601,0
+FYT.US,D,20170310,000000,31.064,31.1007,30.8841,31.0272,16937.916323916,0
+FYT.US,D,20170313,000000,31.1177,31.1205,30.9517,30.9795,12886.866754496,0
+FYT.US,D,20170314,000000,30.8344,31.0451,30.7748,30.9795,13790.678559053,0
+FYT.US,D,20170315,000000,31.1007,31.5627,31.1007,31.4981,71581.291037689,0
+FYT.US,D,20170316,000000,31.5171,31.7207,31.5171,31.6372,15624.470438676,0
+FYT.US,D,20170317,000000,31.5538,31.6929,31.4793,31.6661,7741.7821833481,0
+FYT.US,D,20170320,000000,31.6571,31.6671,31.368,31.3968,11579.459700913,0
+FYT.US,D,20170321,000000,31.4078,31.4078,30.6288,30.6288,12730.863603376,0
+FYT.US,D,20170322,000000,30.601,30.6108,30.3874,30.5821,10875.935812957,0
+FYT.US,D,20170323,000000,30.589,31.0262,30.589,30.8841,22990.838587392,0
+FYT.US,D,20170324,000000,31.0162,31.0441,30.746,30.8414,7500.228917097,0
+FYT.US,D,20170327,000000,30.5403,30.8762,30.5403,30.8762,12267.886509728,0
+FYT.US,D,20170328,000000,30.7917,31.1454,30.7231,31.1454,10921.227050379,0
+FYT.US,D,20170329,000000,31.1087,31.3273,31.1087,31.2766,117355.63499227,0
+FYT.US,D,20170330,000000,31.2766,31.6194,31.1792,31.5717,7091.6013083555,0
+FYT.US,D,20170331,000000,31.5419,31.7287,31.4882,31.6482,14025.186521705,0
+FYT.US,D,20170403,000000,31.7654,31.7654,31.0441,31.1177,104591.55781479,0
+FYT.US,D,20170404,000000,31.1315,31.2279,30.9318,31.0441,524119.25769584,0
+FYT.US,D,20170405,000000,31.4146,31.4146,30.7003,30.7211,23285.734866607,0
+FYT.US,D,20170406,000000,30.7718,31.1355,30.7718,31.052,813941.91184751,0
+FYT.US,D,20170407,000000,30.9775,31.1544,30.9775,31.0799,21221.460912103,0
+FYT.US,D,20170410,000000,30.9775,31.4366,30.9397,31.364,146605.7225914,0
+FYT.US,D,20170411,000000,31.3332,31.5538,31.2945,31.5528,7140.9184335485,0
+FYT.US,D,20170412,000000,31.5259,31.5259,31.0799,31.1087,79947.085825519,0
+FYT.US,D,20170413,000000,31.0342,31.1275,30.7361,30.7718,12586.938115569,0
+FYT.US,D,20170417,000000,30.8016,31.0987,30.7818,31.0987,26506.445083289,0
+FYT.US,D,20170418,000000,31.0441,31.1454,30.9279,31.1454,7907.8500538957,0
+FYT.US,D,20170419,000000,31.1177,31.4118,31.1177,31.2488,20624.623050074,0
+FYT.US,D,20170420,000000,31.4475,31.7654,31.4286,31.7475,105205.50569984,0
+FYT.US,D,20170421,000000,31.6293,31.7157,31.5906,31.6194,11543.226710975,0
+FYT.US,D,20170424,000000,32.0078,32.1013,31.8687,31.9453,9398.4350010536,0
+FYT.US,D,20170425,000000,32.2204,32.295,32.1916,32.1916,6330.7085196645,0
+FYT.US,D,20170426,000000,32.3049,32.6865,32.3049,32.5086,22717.078218975,0
+FYT.US,D,20170427,000000,32.453,32.4798,32.3437,32.4798,3951.4088470911,0
+FYT.US,D,20170428,000000,32.5255,32.5255,31.9979,31.9979,8767.3770929726,0
+FYT.US,D,20170501,000000,32.2304,32.2304,31.9453,32.0178,10176.437812771,0
+FYT.US,D,20170502,000000,32.0258,32.0526,31.9243,32.0258,17134.178352745,0
+FYT.US,D,20170503,000000,31.9979,31.9979,31.671,31.7287,9435.674462934,0
+FYT.US,D,20170504,000000,31.7555,31.7555,31.5439,31.6094,8175.5715906574,0
+FYT.US,D,20170505,000000,31.832,31.832,31.5995,31.8032,6854.0739298753,0
+FYT.US,D,20170508,000000,31.7674,31.7674,31.5995,31.6293,4857.2335955327,0
+FYT.US,D,20170509,000000,31.7654,31.8528,31.7376,31.7555,9980.1757839417,0
+FYT.US,D,20170510,000000,31.8737,31.9065,31.6929,31.8548,20471.639314782,0
+FYT.US,D,20170511,000000,31.4118,31.5259,31.208,31.4673,8593.2574468833,0
+FYT.US,D,20170512,000000,31.4475,31.4475,31.0262,31.0441,7019.1353284802,0
+FYT.US,D,20170515,000000,31.1792,31.4038,31.1792,31.2279,10471.334091985,0
+FYT.US,D,20170516,000000,31.2279,31.2279,30.903,31.0799,22196.732224591,0
+FYT.US,D,20170517,000000,30.6456,30.7361,30.3287,30.3834,95851.355464269,0
+FYT.US,D,20170518,000000,30.3933,30.5403,30.3247,30.4132,19567.827510225,0
+FYT.US,D,20170519,000000,30.5314,30.754,30.5314,30.6258,31941.393573939,0
+FYT.US,D,20170522,000000,30.608,30.8603,30.608,30.7917,8102.0991388393,0
+FYT.US,D,20170523,000000,30.9775,30.9775,30.7411,30.8314,6871.1839529014,0
+FYT.US,D,20170524,000000,30.8553,30.9219,30.7191,30.8504,25840.160657212,0
+FYT.US,D,20170525,000000,31.0074,31.0451,30.7003,30.754,10641.427850304,0
+FYT.US,D,20170526,000000,30.6258,30.7967,30.6258,30.7967,2914.7427460967,0
+FYT.US,D,20170530,000000,30.6635,30.8116,30.6635,30.6635,4329.8422975512,0
+FYT.US,D,20170531,000000,30.2184,30.6456,30.2184,30.6456,3704.8232211264,0
+FYT.US,D,20170601,000000,30.5403,31.208,30.5403,31.208,8861.9854555876,0
+FYT.US,D,20170602,000000,31.3431,31.6194,31.1981,31.361,10427.049326506,0
+FYT.US,D,20170605,000000,31.2557,31.2726,31.1544,31.1544,21459.994762526,0
+FYT.US,D,20170606,000000,31.0799,31.1375,30.8931,31.0441,25532.180242743,0
+FYT.US,D,20170607,000000,31.0262,31.1454,31.0262,31.1177,6718.200217609,0
+FYT.US,D,20170608,000000,31.3243,31.6044,31.2676,31.4713,1568.0832867468,0
+FYT.US,D,20170609,000000,31.5061,31.9115,31.5061,31.8122,3145.224820978,0
+FYT.US,D,20170612,000000,32.0258,32.295,31.9552,31.9552,8943.5096829474,0
+FYT.US,D,20170613,000000,31.9979,32.1589,31.9711,32.0346,4427.4700759943,0
+FYT.US,D,20170614,000000,32.1648,32.1648,31.7187,31.9631,9492.0368917259,0
+FYT.US,D,20170615,000000,31.7664,31.822,31.6134,31.7555,8286.2835043558,0
+FYT.US,D,20170616,000000,31.6094,31.6094,31.3243,31.4386,4388.2176702285,0
+FYT.US,D,20170619,000000,31.6094,31.7009,31.5161,31.5806,2753.7072352627,0
+FYT.US,D,20170620,000000,31.4286,31.4286,31.1514,31.1792,13289.455531582,0
+FYT.US,D,20170621,000000,31.3044,31.3044,30.8682,30.8931,29521.835023656,0
+FYT.US,D,20170622,000000,30.7371,31.1474,30.7371,31.0362,45327.470412021,0
+FYT.US,D,20170623,000000,31.0362,31.3073,31.0362,31.2875,3393.8233908281,0
+FYT.US,D,20170626,000000,31.4713,31.5369,31.3551,31.5289,5149.1104589195,0
+FYT.US,D,20170627,000000,31.4326,31.671,31.3551,31.3551,28152.026709625,0
+FYT.US,D,20170628,000000,31.4912,31.9323,31.4912,31.7892,9078.3769232709,0
+FYT.US,D,20170629,000000,31.8092,31.8558,31.4813,31.7704,9435.674462934,0
+FYT.US,D,20170630,000000,31.8648,31.8648,31.6402,31.6879,8289.3029201839,0
+FYT.US,D,20170703,000000,31.7992,32.0784,31.7992,32.0148,6564.2100103739,0
+FYT.US,D,20170705,000000,31.7147,31.7525,31.5478,31.6959,23172.003537081,0
+FYT.US,D,20170706,000000,31.4991,31.5946,31.2696,31.2696,3345.5127375779,0
+FYT.US,D,20170707,000000,31.2408,31.5359,31.2408,31.5359,3752.1274024339,0
+FYT.US,D,20170710,000000,31.3173,31.5856,31.2696,31.3273,14747.833376573,0
+FYT.US,D,20170711,000000,31.2696,31.3799,31.1285,31.2975,14595.856113223,0
+FYT.US,D,20170712,000000,31.4415,31.7327,31.4415,31.5289,8511.7332195235,0
+FYT.US,D,20170713,000000,31.3978,31.7237,31.3978,31.7237,15941.50910063,0
+FYT.US,D,20170714,000000,31.7337,31.8648,31.6959,31.7892,5690.5923640991,0
+FYT.US,D,20170717,000000,31.8648,32.0317,31.8648,31.9125,5160.1816502893,0
+FYT.US,D,20170718,000000,31.7704,31.828,31.6959,31.7624,4930.7060473508,0
+FYT.US,D,20170719,000000,31.9552,32.1341,31.9552,32.1082,3279.0855893588,0
+FYT.US,D,20170720,000000,32.2076,32.3119,32.1688,32.293,13737.335546089,0
+FYT.US,D,20170721,000000,32.0784,32.0973,31.9463,32.0048,52652.573211085,0
+FYT.US,D,20170724,000000,31.8896,31.9224,31.815,31.9224,82521.641054979,0
+FYT.US,D,20170725,000000,32.1082,32.4033,32.0675,32.3119,11203.039194338,0
+FYT.US,D,20170726,000000,32.1628,32.2304,32.0466,32.0466,63106.797280046,0
+FYT.US,D,20170727,000000,32.0208,32.1351,31.9483,32.0784,13669.901925927,0
+FYT.US,D,20170728,000000,32.0297,32.0983,31.8648,32.0983,1627.4651313669,0
+FYT.US,D,20170731,000000,32.1728,32.1728,31.8558,31.9691,4108.4184701543,0
+FYT.US,D,20170801,000000,32.0396,32.0496,31.9125,32.0496,20659.849568069,0
+FYT.US,D,20170802,000000,32.0983,32.1351,31.5856,31.5856,7385.4911156277,0
+FYT.US,D,20170803,000000,31.5856,31.7048,31.4236,31.4514,7175.1384796007,0
+FYT.US,D,20170804,000000,31.6144,31.828,31.5766,31.828,3207.6260814262,0
+FYT.US,D,20170807,000000,31.818,31.9502,31.7048,31.7525,3189.5095864574,0
+FYT.US,D,20170808,000000,31.7892,32.1161,31.7048,31.7237,8382.9048108562,0
+FYT.US,D,20170809,000000,31.4514,31.4514,31.1742,31.206,5093.7545020703,0
+FYT.US,D,20170810,000000,31.064,31.064,30.6913,30.6913,7859.5394006455,0
+FYT.US,D,20170811,000000,30.7003,30.7401,30.589,30.7371,3624.3054657094,0
+FYT.US,D,20170814,000000,30.8324,31.1107,30.8324,31.0084,3464.276426818,0
+FYT.US,D,20170815,000000,30.8026,30.8404,30.6358,30.6358,15757.324735115,0
+FYT.US,D,20170816,000000,30.8414,30.8851,30.6258,30.6258,139913.6906443,0
+FYT.US,D,20170817,000000,30.4022,30.598,30.0674,30.0763,9955.0139853739,0
+FYT.US,D,20170818,000000,29.9253,30.1121,29.9253,29.983,6852.0609859898,0
+FYT.US,D,20170821,000000,29.9641,29.9929,29.8806,29.9353,5088.7221423567,0
+FYT.US,D,20170822,000000,30.0485,30.2999,30.0485,30.2999,10176.437812771,0
+FYT.US,D,20170823,000000,30.1926,30.2949,30.1688,30.1688,7109.7178033244,0
+FYT.US,D,20170824,000000,30.3565,30.432,30.2164,30.2621,4970.9649250593,0
+FYT.US,D,20170825,000000,30.441,30.5572,30.3187,30.5016,17337.485685174,0
+FYT.US,D,20170828,000000,30.6178,30.6178,30.4022,30.441,7278.8050897001,0
+FYT.US,D,20170829,000000,30.2164,30.5215,30.2164,30.5215,4028.90718668,0
+FYT.US,D,20170830,000000,30.5016,30.7003,30.431,30.6456,7109.7178033244,0
+FYT.US,D,20170831,000000,30.746,31.0044,30.746,30.8613,2691.3059748145,0
+FYT.US,D,20170901,000000,31.1107,31.2308,31.0908,31.2308,66388.902285232,0
+FYT.US,D,20170905,000000,31.2597,31.2597,30.7281,30.7878,7197.2808623404,0
+FYT.US,D,20170906,000000,30.8941,30.9377,30.8613,30.8613,1806.6171371698,0
+FYT.US,D,20170907,000000,30.7927,30.8066,30.7033,30.7103,2250.4712639062,0
+FYT.US,D,20170908,000000,30.6913,30.8016,30.6546,30.7281,4903.5313048975,0
+FYT.US,D,20170911,000000,31.1295,31.1295,31.0182,31.0182,22512.764414604,0
+FYT.US,D,20170912,000000,31.1395,31.373,31.1395,31.2597,6130.4206030646,0
+FYT.US,D,20170913,000000,31.2597,31.4614,31.2597,31.4614,6320.6438002374,0
+FYT.US,D,20170914,000000,31.4912,31.4912,31.3401,31.4415,4076.2113679875,0
+FYT.US,D,20170915,000000,31.4146,31.5946,31.3849,31.5946,12493.336224896,0
+FYT.US,D,20170918,000000,31.7803,31.7892,31.6402,31.679,4117.4767176387,0
+FYT.US,D,20170919,000000,31.6959,31.7992,31.6611,31.7992,5194.4016963416,0
+FYT.US,D,20170920,000000,31.7764,31.9463,31.7764,31.818,6423.3039383941,0
+FYT.US,D,20170921,000000,32.0496,32.0496,31.8747,31.8926,7863.5652884164,0
+FYT.US,D,20170922,000000,32.0148,32.2194,32.0148,32.2194,9945.9557378895,0
+FYT.US,D,20170925,000000,32.1738,32.3774,32.1638,32.3774,3014.3834684253,0
+FYT.US,D,20170926,000000,32.5553,32.7023,32.5345,32.6944,5890.880280699,0
+FYT.US,D,20170927,000000,32.8464,33.1952,32.612,33.1952,106364.96137785,0
+FYT.US,D,20170928,000000,33.1912,33.2369,32.9855,33.1822,25356.047652768,0
+FYT.US,D,20170929,000000,33.219,33.3055,33.1952,33.2647,15186.655143595,0
+FYT.US,D,20171002,000000,33.4724,33.5916,33.2468,33.5916,346831.23793083,0
+FYT.US,D,20171003,000000,33.5509,33.6741,33.4724,33.6651,12697.650029267,0
+FYT.US,D,20171004,000000,33.5359,33.6552,33.4475,33.4992,186883.72326683,0
+FYT.US,D,20171005,000000,33.5826,33.7119,33.5826,33.6016,7224.4556047936,0
+FYT.US,D,20171006,000000,33.5271,33.5359,33.4624,33.4992,4962.9131495176,0
+FYT.US,D,20171009,000000,33.5359,33.6472,33.1723,33.2012,29728.161771913,0
+FYT.US,D,20171010,000000,33.5916,33.6651,33.4624,33.5151,8352.7106525749,0
+FYT.US,D,20171011,000000,33.5241,33.5241,33.4088,33.4286,4535.1625738646,0
+FYT.US,D,20171012,000000,33.2925,33.4426,33.1793,33.3561,20736.341435715,0
+FYT.US,D,20171013,000000,33.3383,33.5171,33.2826,33.2826,6548.1064592905,0
+FYT.US,D,20171016,000000,33.4803,33.5439,33.228,33.2925,22094.072086435,0
+FYT.US,D,20171017,000000,33.3383,33.3551,33.1515,33.1723,3710.8620527827,0
+FYT.US,D,20171018,000000,33.3661,33.4624,33.3203,33.4525,18726.416966118,0
+FYT.US,D,20171019,000000,33.2369,33.3283,33.1137,33.3283,13836.976268418,0
+FYT.US,D,20171020,000000,33.5121,33.5916,33.5091,33.5439,8916.3349404941,0
+FYT.US,D,20171023,000000,33.5041,33.5041,33.2428,33.2925,8234.9534352774,0
+FYT.US,D,20171024,000000,33.3115,33.4893,33.3115,33.376,13408.219220822,0
+FYT.US,D,20171025,000000,33.3203,33.3203,32.8891,33.2826,13204.911888394,0
+FYT.US,D,20171026,000000,33.2647,33.4724,33.2647,33.385,21261.719789811,0
+FYT.US,D,20171027,000000,33.0948,33.4555,33.058,33.3948,8349.6912367467,0
+FYT.US,D,20171030,000000,33.2468,33.2468,32.8643,32.9458,4392.2435579994,0
+FYT.US,D,20171031,000000,33.228,33.3283,33.228,33.3283,3726.9656038661,0
+FYT.US,D,20171101,000000,33.6274,33.6274,33.0004,33.228,5961.3333166889,0
+FYT.US,D,20171102,000000,33.1822,33.1822,33.061,33.064,5545.6604043484,0
+FYT.US,D,20171103,000000,33.0212,33.0212,32.8464,32.8554,7532.4360192638,0
+FYT.US,D,20171106,000000,32.9408,33.0849,32.8901,33.0849,5009.2108588824,0
+FYT.US,D,20171107,000000,32.8852,32.9984,32.5473,32.5473,10462.275844501,0
+FYT.US,D,20171108,000000,32.453,32.5841,32.2562,32.5255,4933.7254631789,0
+FYT.US,D,20171109,000000,32.2642,32.7331,32.2642,32.6298,77409.770057939,0
+FYT.US,D,20171110,000000,32.5841,32.7908,32.5841,32.6487,295461.9164467,0
+FYT.US,D,20171113,000000,32.4242,32.6198,32.4242,32.4331,14464.008288728,0
+FYT.US,D,20171114,000000,32.3954,32.4609,32.2841,32.3506,4246.305126306,0
+FYT.US,D,20171115,000000,32.0754,32.4242,32.0734,32.2374,95840.284272899,0
+FYT.US,D,20171116,000000,32.4242,32.8633,32.4242,32.6944,31455.267625608,0
+FYT.US,D,20171117,000000,32.763,33.1237,32.763,33.0452,9380.3185060848,0
+FYT.US,D,20171120,000000,33.0034,33.1822,33.0034,33.1822,7332.1481026639,0
+FYT.US,D,20171121,000000,33.1822,33.4525,33.1822,33.376,14256.675068529,0
+FYT.US,D,20171122,000000,33.6552,33.683,33.4803,33.4803,9770.8296198574,0
+FYT.US,D,20171124,000000,33.4992,33.4992,33.4624,33.4624,1011.5043024265,0
+FYT.US,D,20171127,000000,33.5359,33.5359,33.385,33.4803,2657.0859287622,0
+FYT.US,D,20171128,000000,33.5271,34.0665,33.5271,34.0665,8413.0989691376,0
+FYT.US,D,20171129,000000,34.2354,34.617,34.2354,34.617,6315.6114405238,0
+FYT.US,D,20171130,000000,34.8246,34.8683,34.5335,34.6348,75155.272906262,0
+FYT.US,D,20171201,000000,34.768,34.768,33.9463,34.3666,6000.5857224547,0
+FYT.US,D,20171204,000000,35.0264,35.0472,34.7203,34.7203,14594.849641281,0
+FYT.US,D,20171205,000000,34.5534,34.5713,34.3289,34.3289,5238.686461821,0
+FYT.US,D,20171206,000000,34.2981,34.3089,34.0566,34.0665,10566.948926543,0
+FYT.US,D,20171207,000000,34.1888,34.2742,34.1708,34.1708,16319.942551091,0
+FYT.US,D,20171208,000000,34.1708,34.4024,34.1708,34.2742,6644.727765791,0
+FYT.US,D,20171211,000000,34.3377,34.3387,34.2186,34.2494,3363.6292325467,0
+FYT.US,D,20171212,000000,34.2771,34.3,34.0943,34.0943,4546.2337652344,0
+FYT.US,D,20171213,000000,34.1271,34.3924,34.1271,34.1609,5197.4211121697,0
+FYT.US,D,20171214,000000,34.1143,34.1143,33.6114,33.6691,10529.709464663,0
+FYT.US,D,20171215,000000,33.984,34.2444,33.984,34.1421,5526.5374374369,0
+FYT.US,D,20171218,000000,34.7014,34.7809,34.609,34.6646,12639.27465659,0
+FYT.US,D,20171219,000000,34.7481,34.7481,34.3934,34.3934,9380.3185060848,0
+FYT.US,D,20171220,000000,34.5415,34.6547,34.4292,34.5235,11938.770184461,0
+FYT.US,D,20171221,000000,34.4947,34.8455,34.4947,34.7203,9597.7164457108,0
+FYT.US,D,20171222,000000,34.6567,34.7521,34.6567,34.6736,5247.7447093054,0
+FYT.US,D,20171226,000000,34.6458,34.9171,34.6458,34.8156,12054.514457873,0
+FYT.US,D,20171227,000000,34.9191,34.9369,34.7203,34.7203,2259.5295113906,0
+FYT.US,D,20171228,000000,34.7819,34.8256,34.7501,34.8256,4518.0525508385,0
+FYT.US,D,20171229,000000,35.0283,35.0283,34.5534,34.5534,8288.2964482412,0
+FYT.US,D,20180102,000000,34.6557,35.0194,34.5235,35.0194,260817.13923463,0
+FYT.US,D,20180103,000000,35.067,35.1048,34.8991,35.0283,53098.440281707,0
+FYT.US,D,20180104,000000,34.9906,35.077,34.8703,35.077,3502.5223606411,0
+FYT.US,D,20180105,000000,35.0283,35.0581,34.8564,35.0581,9308.8589981522,0
+FYT.US,D,20180108,000000,34.9091,35.2827,34.9091,35.2737,19347.410154771,0
+FYT.US,D,20180109,000000,35.1624,35.227,35.0621,35.0869,15734.175880432,0
+FYT.US,D,20180110,000000,34.9647,35.1624,34.9647,35.0949,8182.6168942564,0
+FYT.US,D,20180111,000000,35.3135,35.8649,35.3135,35.8649,11459.68953973,0
+FYT.US,D,20180112,000000,35.9355,36.0428,35.9195,36.0428,12249.77001476,0
+FYT.US,D,20180116,000000,36.0546,36.2216,35.4228,35.4714,21037.276546586,0
+FYT.US,D,20180117,000000,35.5559,35.8748,35.5559,35.7228,42215.459165152,0
+FYT.US,D,20180118,000000,35.6116,35.6116,35.4148,35.4148,28666.33387235,0
+FYT.US,D,20180119,000000,35.4416,35.851,35.4416,35.7784,16268.612482012,0
+FYT.US,D,20180122,000000,35.8907,36.014,35.8699,35.997,9222.3024110789,0
+FYT.US,D,20180123,000000,35.9573,36.1093,35.7874,35.9483,14409.658803821,0
+FYT.US,D,20180124,000000,36.1281,36.1281,35.6394,35.8748,3322.3638828955,0
+FYT.US,D,20180125,000000,35.9007,35.9007,35.5459,35.6761,11863.284788757,0
+FYT.US,D,20180126,000000,35.8837,35.8837,35.7039,35.837,7254.649763075,0
+FYT.US,D,20180129,000000,35.8837,35.9007,35.6116,35.6116,7382.4716997996,0
+FYT.US,D,20180130,000000,35.4714,35.4714,35.1327,35.1813,9743.6548774042,0
+FYT.US,D,20180131,000000,35.3591,35.3591,34.8991,34.8991,3025.4546597952,0
+FYT.US,D,20180201,000000,34.8206,35.0869,34.7303,34.9429,19196.439363365,0
+FYT.US,D,20180202,000000,34.5822,34.5822,33.991,34.0546,20076.095841295,0
+FYT.US,D,20180205,000000,33.9135,34.0446,32.8822,32.8822,17513.618275149,0
+FYT.US,D,20180206,000000,32.2542,33.3988,32.0228,33.3988,49003.105946809,0
+FYT.US,D,20180207,000000,33.4763,33.5588,33.2965,33.2965,13807.788582079,0
+FYT.US,D,20180208,000000,33.4763,33.4763,32.3954,32.3954,73050.74007405,0
+FYT.US,D,20180209,000000,32.7331,32.7739,31.7962,32.6208,38028.535883466,0
+FYT.US,D,20180212,000000,32.7928,33.059,32.3219,33.059,2720.4936611531,0
+FYT.US,D,20180213,000000,32.8514,32.9001,32.6686,32.9001,5308.1330258682,0
+FYT.US,D,20180214,000000,32.6308,33.5489,32.6308,33.4088,152053.7552173,0
+FYT.US,D,20180215,000000,33.7645,33.8212,33.4684,33.8212,18851.219487014,0
+FYT.US,D,20180216,000000,34,34.0358,33.9275,33.9692,94397.003507049,0
+FYT.US,D,20180220,000000,33.84,33.8917,33.4376,33.4376,3791.3798081997,0
+FYT.US,D,20180221,000000,33.7515,33.9533,33.5319,33.5319,4561.3308443751,0
+FYT.US,D,20180222,000000,33.7913,34.0685,33.5966,33.5966,12059.546817586,0
+FYT.US,D,20180223,000000,33.8947,34.0158,33.8489,34.0158,5413.812579853,0
+FYT.US,D,20180226,000000,34,34.2831,33.9135,34.2394,74402.431893113,0
+FYT.US,D,20180227,000000,34.0645,34.0645,33.7277,33.7486,4584.4796990575,0
+FYT.US,D,20180228,000000,33.6334,33.7099,33.3183,33.3183,4860.2530113609,0
+FYT.US,D,20180301,000000,33.1167,33.3422,32.8931,32.9101,7554.5784020035,0
+FYT.US,D,20180302,000000,32.6885,33.3929,32.6885,33.3929,1242.9928492505,0
+FYT.US,D,20180305,000000,33.3601,33.6512,33.3601,33.6224,3784.3345046007,0
+FYT.US,D,20180306,000000,33.6065,34.005,33.5489,33.9791,967.21953694716,0
+FYT.US,D,20180307,000000,33.9523,34.0884,33.9045,34.0318,2883.5421158726,0
+FYT.US,D,20180308,000000,33.9721,34,33.8122,33.9324,6105.2588044968,0
+FYT.US,D,20180309,000000,34.004,34.448,34.004,34.4064,3304.2473879266,0
+FYT.US,D,20180312,000000,34.451,34.5534,34.3934,34.3934,2695.3318625853,0
+FYT.US,D,20180313,000000,34.5713,34.7481,34.3835,34.4192,12293.048308296,0
+FYT.US,D,20180314,000000,34.5534,34.5534,34.2056,34.2056,1274.1934794746,0
+FYT.US,D,20180315,000000,34.0546,34.0933,33.8112,34.0358,17792.41100328,0
+FYT.US,D,20180316,000000,34.2156,34.2921,34.2156,34.2533,1898.2060839566,0
+FYT.US,D,20180319,000000,34.2156,34.2156,33.6512,34.0268,10332.440963892,0
+FYT.US,D,20180320,000000,33.8767,33.9423,33.7079,33.9045,3173.406035374,0
+FYT.US,D,20180321,000000,34.15,34.2573,34.0735,34.1689,6860.1127615315,0
+FYT.US,D,20180322,000000,33.9135,34.0288,33.5777,33.5777,4690.1592530424,0
+FYT.US,D,20180323,000000,33.4565,33.4565,33.0541,33.2757,2983.1828382012,0
+FYT.US,D,20180326,000000,33.1117,33.1117,32.8286,33.1027,4409.3535810255,0
+FYT.US,D,20180327,000000,33.369,33.369,32.9299,32.9299,8504.6879159245,0
+FYT.US,D,20180328,000000,32.8901,33.0759,32.8901,32.9905,4430.4894918225,0
+FYT.US,D,20180329,000000,33.231,33.3641,33.227,33.227,1101.080305328,0
+FYT.US,D,20180402,000000,33.1167,33.1167,32.1599,32.441,89117.051695576,0
+FYT.US,D,20180403,000000,32.8554,33.0452,32.5335,33.0452,109677.26054132,0
+FYT.US,D,20180404,000000,32.6845,33.4058,32.6845,33.379,10144.230710604,0
+FYT.US,D,20180405,000000,33.6324,33.9016,33.6006,33.8767,4668.0168703027,0
+FYT.US,D,20180406,000000,33.824,33.824,33.067,33.3233,51194.195366095,0
+FYT.US,D,20180409,000000,33.2578,33.5946,33.0869,33.0869,101089.03545415,0
+FYT.US,D,20180410,000000,33.6154,33.993,33.6055,33.9771,11072.197841786,0
+FYT.US,D,20180411,000000,33.9811,34.0755,33.8748,33.9811,7772.9828135722,0
+FYT.US,D,20180412,000000,33.991,34.0874,33.991,34.0645,1404.0283600846,0
+FYT.US,D,20180413,000000,33.9672,34.0079,33.8221,33.835,2804.0308323983,0
+FYT.US,D,20180416,000000,33.9045,34.3924,33.9045,34.3219,18830.083576216,0
+FYT.US,D,20180417,000000,34.4292,34.4659,34.2921,34.4004,7148.9702090902,0
+FYT.US,D,20180418,000000,34.3656,34.7501,34.3656,34.61,118721.41741854,0
+FYT.US,D,20180419,000000,34.5137,34.5713,34.1768,34.4292,12446.032043589,0
+FYT.US,D,20180420,000000,34.2533,34.2533,33.9632,33.9632,14245.603877159,0
+FYT.US,D,20180423,000000,34.0824,34.2245,33.9721,34.2245,13156.601235144,0
+FYT.US,D,20180424,000000,34.3537,34.3835,34.0358,34.0358,3336.4544900935,0
+FYT.US,D,20180425,000000,34.0446,34.2662,34.0446,34.1689,5639.2622950207,0
+FYT.US,D,20180426,000000,34.3457,34.3497,34.2056,34.3497,3515.6064958964,0
+FYT.US,D,20180427,000000,34.4947,34.4947,34.2046,34.3397,5335.3077683214,0
+FYT.US,D,20180430,000000,34.3279,34.3279,33.8767,33.8767,13620.584800735,0
+FYT.US,D,20180501,000000,33.7804,33.8072,33.5121,33.8012,6733.2972967497,0
+FYT.US,D,20180502,000000,33.8172,34.0546,33.7267,33.991,10355.589818573,0
+FYT.US,D,20180503,000000,33.5399,33.7565,33.4555,33.6602,6438.4010175348,0
+FYT.US,D,20180504,000000,33.5121,34.3189,33.5121,34.1123,9783.9137551127,0
+FYT.US,D,20180507,000000,34.1768,34.5613,34.1768,34.4749,6835.9574349064,0
+FYT.US,D,20180508,000000,34.2811,34.5325,34.2533,34.5325,2880.5227000445,0
+FYT.US,D,20180509,000000,34.7034,34.8594,34.599,34.8028,28111.767831916,0
+FYT.US,D,20180510,000000,34.7313,35.0024,34.7313,34.8534,8741.2088224621,0
+FYT.US,D,20180511,000000,35.0492,35.0869,34.8126,34.8624,4331.8552414366,0
+FYT.US,D,20180514,000000,34.9101,35.0114,34.8098,34.8098,6895.3392795265,0
+FYT.US,D,20180515,000000,34.77,34.8693,34.77,34.8206,1758.3064839195,0
+FYT.US,D,20180516,000000,35.068,35.3512,34.9856,35.2012,5151.1234028049,0
+FYT.US,D,20180517,000000,35.3224,35.4913,35.3224,35.3701,2389.3643920006,0
+FYT.US,D,20180518,000000,35.5768,35.5768,35.3631,35.4336,11273.492230328,0
+FYT.US,D,20180521,000000,35.5291,35.7457,35.5291,35.7437,3753.1338743766,0
+FYT.US,D,20180522,000000,35.7874,35.9404,35.4913,35.4913,11304.692860552,0
+FYT.US,D,20180523,000000,35.5043,35.5043,35.3293,35.3303,9026.0403822498,0
+FYT.US,D,20180524,000000,35.2479,35.5479,35.2479,35.5291,5185.3434488572,0
+FYT.US,D,20180525,000000,35.2936,35.3701,35.2022,35.3701,1572.1091745176,0
+FYT.US,D,20180529,000000,35.0204,35.4287,35.0204,35.233,2326.9631315524,0
+FYT.US,D,20180530,000000,35.6632,36.0248,35.6632,36.005,14117.781940434,0
+FYT.US,D,20180531,000000,35.8857,35.8937,35.5191,35.6414,5152.1298747476,0
+FYT.US,D,20180601,000000,35.7526,35.7526,35.5191,35.5857,41742.417352077,0
+FYT.US,D,20180604,000000,35.7079,35.7079,35.6731,35.6731,931.9930189522,0
+FYT.US,D,20180605,000000,35.7725,36.0656,35.7725,36.015,7272.7662580439,0
+FYT.US,D,20180606,000000,36.1868,36.3359,36.0785,36.3359,4256.3698457331,0
+FYT.US,D,20180607,000000,36.3686,36.4372,36.2901,36.2901,1484.5461155016,0
+FYT.US,D,20180608,000000,36.616,36.616,36.2881,36.3269,4747.528153777,0
+FYT.US,D,20180611,000000,36.5773,36.779,36.5773,36.779,2830.1991029088,0
+FYT.US,D,20180612,000000,36.7561,36.8246,36.4819,36.5325,9498.0757233822,0
+FYT.US,D,20180613,000000,36.5703,36.5703,36.3379,36.3379,1013.517246312,0
+FYT.US,D,20180614,000000,36.3736,36.4094,36.2981,36.3081,4153.7097075764,0
+FYT.US,D,20180615,000000,36.1113,36.4491,36.1113,36.4392,8255.0828741317,0
+FYT.US,D,20180618,000000,36.1113,36.7015,36.1113,36.6865,7841.4229056767,0
+FYT.US,D,20180619,000000,36.1491,36.78,36.1491,36.5703,48779.669175527,0
+FYT.US,D,20180620,000000,36.7501,36.9539,36.7501,36.9091,8949.5485146036,0
+FYT.US,D,20180621,000000,37.2082,37.2082,36.6548,36.6548,13781.620311569,0
+FYT.US,D,20180622,000000,37.0641,37.0641,36.7869,36.7869,18855.245374784,0
+FYT.US,D,20180625,000000,36.3666,36.4551,36.2504,36.3388,2040.1186278792,0
+FYT.US,D,20180626,000000,36.4849,36.768,36.2574,36.6041,9010.9433031091,0
+FYT.US,D,20180627,000000,36.769,36.9081,36.2851,36.2951,39026.956050638,0
+FYT.US,D,20180628,000000,36.0885,36.3577,36.0507,36.3051,15896.217863208,0
+FYT.US,D,20180629,000000,36.4174,36.5683,36.2951,36.2951,5244.7252934772,0
+FYT.US,D,20180702,000000,36.0885,36.2951,35.9831,36.2623,50738.263576046,0
+FYT.US,D,20180703,000000,36.6528,36.6528,36.5305,36.5882,4337.8940730929,0
+FYT.US,D,20180705,000000,36.6339,36.8893,36.5405,36.8893,4956.8743178613,0
+FYT.US,D,20180706,000000,37.1357,37.3145,37.1357,37.248,146680.20151516,0
+FYT.US,D,20180709,000000,37.5589,37.5868,37.3075,37.5868,27376.036841793,0
+FYT.US,D,20180710,000000,37.5113,37.5868,37.2767,37.3235,9386.3573377411,0
+FYT.US,D,20180711,000000,37.2757,37.2757,36.8694,36.9826,7402.6011386538,0
+FYT.US,D,20180712,000000,36.769,36.9339,36.5972,36.8565,13681.97958924,0
+FYT.US,D,20180713,000000,37.1446,37.1545,36.9349,36.9439,7138.905489663,0
+FYT.US,D,20180716,000000,36.7393,37.0204,36.4749,36.4849,8330.5682698352,0
+FYT.US,D,20180717,000000,36.6051,36.8158,36.5882,36.625,12009.223220451,0
+FYT.US,D,20180718,000000,36.612,36.8426,36.3905,36.8426,4005.7583319976,0
+FYT.US,D,20180719,000000,36.8734,37.0969,36.8644,37.0452,12057.533873701,0
+FYT.US,D,20180720,000000,36.8276,37.0899,36.8276,36.9439,13279.390812154,0
+FYT.US,D,20180723,000000,37.0681,37.0681,36.784,36.9439,8147.3903762614,0
+FYT.US,D,20180724,000000,36.9081,37.0006,36.5325,36.5663,5059.5344560181,0
+FYT.US,D,20180725,000000,36.5653,36.5653,36.3418,36.456,3606.1889707405,0
+FYT.US,D,20180726,000000,36.7005,36.9489,36.7005,36.7173,2342.0602106931,0
+FYT.US,D,20180727,000000,36.6786,36.6786,36.2861,36.3905,4441.5606831923,0
+FYT.US,D,20180730,000000,36.2951,36.7491,36.2951,36.5783,4096.3408068418,0
+FYT.US,D,20180731,000000,36.5683,36.7095,36.5683,36.7095,1334.5817960374,0
+FYT.US,D,20180801,000000,36.4849,36.6438,36.2116,36.5515,21429.800604244,0
+FYT.US,D,20180802,000000,36.6051,36.779,36.5227,36.7491,8682.8334497847,0
+FYT.US,D,20180803,000000,36.7095,36.7879,36.5544,36.7879,2929.8398252374,0
+FYT.US,D,20180806,000000,36.5405,36.8952,36.5405,36.8893,3547.8135980632,0
+FYT.US,D,20180807,000000,37.226,37.228,36.9826,37.0691,1628.4716033096,0
+FYT.US,D,20180808,000000,36.7343,37.078,36.7343,37.0026,76606.605447654,0
+FYT.US,D,20180809,000000,37.0879,37.1834,37.0055,37.1834,4170.8197306025,0
+FYT.US,D,20180810,000000,36.7591,37.0879,36.7591,37.0154,5806.3366375111,0
+FYT.US,D,20180813,000000,36.9121,36.9121,36.7173,36.7173,50680.894675311,0
+FYT.US,D,20180814,000000,37.0502,37.2658,37.0084,37.1397,3093.8947518996,0
+FYT.US,D,20180815,000000,36.614,36.6617,36.3686,36.465,22551.010348427,0
+FYT.US,D,20180816,000000,36.7591,36.9439,36.7095,36.7095,9626.9041320495,0
+FYT.US,D,20180817,000000,36.8694,37.1416,36.8108,37.1207,9146.8170153754,0
+FYT.US,D,20180820,000000,37.2589,37.4645,37.1357,37.3632,7095.6271961264,0
+FYT.US,D,20180821,000000,37.3145,37.9405,37.3145,37.8769,4023.8748269664,0
+FYT.US,D,20180822,000000,37.8152,37.861,37.6712,37.6712,14518.357773634,0
+FYT.US,D,20180823,000000,37.9255,37.9255,37.4735,37.6245,5276.9323956441,0
+FYT.US,D,20180824,000000,37.5401,37.6513,37.5301,37.6206,2202.160610656,0
+FYT.US,D,20180827,000000,37.86,37.9832,37.5878,37.5878,4431.4959637652,0
+FYT.US,D,20180828,000000,37.6334,37.7854,37.4735,37.4735,6110.2911642104,0
+FYT.US,D,20180829,000000,37.6712,37.701,37.5251,37.701,5180.3110891436,0
+FYT.US,D,20180830,000000,37.4089,37.6245,37.2579,37.4308,12262.854150014,0
+FYT.US,D,20180831,000000,37.238,37.389,37.238,37.3781,3019.4158281389,0
+FYT.US,D,20180904,000000,37.2897,37.3235,36.9807,37.2082,4499.9360558696,0
+FYT.US,D,20180905,000000,36.9916,37.3791,36.9916,37.3691,8287.2899762985,0
+FYT.US,D,20180906,000000,37.3433,37.3433,37.1844,37.246,1907.2643314411,0
+FYT.US,D,20180907,000000,36.8982,36.8982,36.769,36.8068,3751.1209304912,0
+FYT.US,D,20180910,000000,36.9727,37.0353,36.8893,36.9826,3175.4189792594,0
+FYT.US,D,20180911,000000,36.9539,37.0045,36.7193,37.0045,5413.812579853,0
+FYT.US,D,20180912,000000,36.9081,37.1635,36.8525,37.1635,4404.3212213119,0
+FYT.US,D,20180913,000000,37.1734,37.1734,36.9638,37.0969,2795.9790568566,0
+FYT.US,D,20180914,000000,37.0761,37.3701,37.0711,37.3333,2634.9435460225,0
+FYT.US,D,20180917,000000,37.1545,37.2937,37.0611,37.1456,20424.335133474,0
+FYT.US,D,20180918,000000,37.0502,37.3433,37.0502,37.248,7950.1218754897,0
+FYT.US,D,20180919,000000,37.398,37.398,37.0304,37.1157,6596.4171125407,0
+FYT.US,D,20180920,000000,37.238,37.4645,37.1257,37.4288,2897.6327230706,0
+FYT.US,D,20180921,000000,37.398,37.5887,37.3791,37.5401,3489.4382253858,0
+FYT.US,D,20180924,000000,37.4158,37.4158,36.8853,37.0334,2216.2512178539,0
+FYT.US,D,20180925,000000,37.248,37.248,37.0204,37.1069,7672.3356193009,0
+FYT.US,D,20180926,000000,36.9956,37.0711,36.7383,36.8098,4453.6383465049,0
+FYT.US,D,20180927,000000,36.5763,36.8246,36.5763,36.8246,3045.5840986494,0
+FYT.US,D,20180928,000000,36.6518,36.9638,36.6031,36.6031,2412.513246683,0
+FYT.US,D,20181001,000000,36.6647,36.6985,36.162,36.2444,261692.7698248,0
+FYT.US,D,20181002,000000,36.3119,36.4084,35.9712,36.0855,5966.3656764024,0
+FYT.US,D,20181003,000000,36.1421,36.5167,36.1421,36.2832,2756.7266510908,0
+FYT.US,D,20181004,000000,36.2086,36.2086,35.836,35.836,21365.386399911,0
+FYT.US,D,20181005,000000,35.8679,35.8679,35.4704,35.5758,2387.3514481151,0
+FYT.US,D,20181008,000000,35.6503,35.8987,35.5926,35.84,45418.052886865,0
+FYT.US,D,20181009,000000,35.8867,35.8867,35.5936,35.5936,3977.5771176016,0
+FYT.US,D,20181010,000000,35.6404,35.6404,34.8574,35.0054,24346.556294227,0
+FYT.US,D,20181011,000000,34.7054,34.7054,34.0516,34.0715,20373.005064396,0
+FYT.US,D,20181012,000000,34.4103,34.4103,33.6542,33.841,9745.6678212896,0
+FYT.US,D,20181015,000000,34.1271,34.3407,34.0148,34.2236,11034.958379904,0
+FYT.US,D,20181016,000000,34.4858,34.9409,34.0894,34.8386,15558.043290457,0
+FYT.US,D,20181017,000000,34.7521,34.7521,34.2722,34.624,10472.340563928,0
+FYT.US,D,20181018,000000,34.3735,34.3735,33.7139,33.9145,24929.303549057,0
+FYT.US,D,20181019,000000,33.9393,34.006,33.4773,33.5519,44838.325047862,0
+FYT.US,D,20181022,000000,33.9592,33.9592,33.5151,33.5658,11859.258900987,0
+FYT.US,D,20181023,000000,33.231,33.5469,32.7291,33.3005,11903.543666466,0
+FYT.US,D,20181024,000000,33.2588,33.2588,32.1817,32.1817,10669.6090647,0
+FYT.US,D,20181025,000000,32.5115,32.9041,32.5115,32.8514,4209.0656644256,0
+FYT.US,D,20181026,000000,32.0476,32.6438,32.0476,32.4162,21742.813378428,0
+FYT.US,D,20181029,000000,32.9458,32.9458,32.0208,32.2741,26148.141071683,0
+FYT.US,D,20181030,000000,32.6905,33.1733,32.5672,33.1733,8707.9952483525,0
+FYT.US,D,20181031,000000,33.3899,33.4236,33.1554,33.2965,10490.457058897,0
+FYT.US,D,20181101,000000,33.3511,34.0238,33.3511,33.988,36264.190567891,0
+FYT.US,D,20181102,000000,34.1669,34.3407,33.7506,34.0238,22066.897343982,0
+FYT.US,D,20181105,000000,34.2146,34.3735,34.0148,34.3735,6425.3168822795,0
+FYT.US,D,20181106,000000,34.3169,34.461,34.3069,34.3069,2456.7980121623,0
+FYT.US,D,20181107,000000,34.5445,34.9876,34.458,34.9697,107532.4688314,0
+FYT.US,D,20181108,000000,34.7908,34.8703,34.624,34.6656,3966.5059262318,0
+FYT.US,D,20181109,000000,34.4759,34.4759,34.0079,34.3367,6282.3978664143,0
+FYT.US,D,20181112,000000,34.3169,34.3169,34.0894,34.2046,3368.6615922603,0
+FYT.US,D,20181113,000000,33.998,34.2424,33.835,33.835,4792.8193911991,0
+FYT.US,D,20181114,000000,34.0616,34.1143,33.4286,33.8162,99077.098040664,0
+FYT.US,D,20181115,000000,33.381,33.7864,33.1654,33.7139,16761.783733941,0
+FYT.US,D,20181116,000000,33.4773,33.9095,33.4773,33.8628,6153.569457747,0
+FYT.US,D,20181119,000000,33.7694,33.8489,33.3998,33.4773,10158.321317802,0
+FYT.US,D,20181120,000000,32.9855,33.1832,32.7003,32.8216,11460.696011672,0
+FYT.US,D,20181121,000000,32.8066,33.4575,32.8066,33.381,5852.6343468759,0
+FYT.US,D,20181123,000000,33.0402,33.371,33.0193,33.3472,16923.825716718,0
+FYT.US,D,20181126,000000,33.4853,33.7207,33.3333,33.3611,3545.8006541778,0
+FYT.US,D,20181127,000000,33.3511,33.5181,33.2031,33.2369,44417.619775808,0
+FYT.US,D,20181128,000000,33.222,33.83,32.8971,33.83,4136.5996845503,0
+FYT.US,D,20181129,000000,33.7864,33.845,33.5231,33.845,5371.5407582591,0
+FYT.US,D,20181130,000000,33.6363,33.8539,33.5141,33.8539,13170.691842342,0
+FYT.US,D,20181203,000000,34.2334,34.2334,33.7407,33.9065,8568.0956483154,0
+FYT.US,D,20181204,000000,33.7764,33.7764,32.5672,32.5871,17464.301149955,0
+FYT.US,D,20181206,000000,31.9552,32.3695,31.7922,32.3695,27564.24709508,0
+FYT.US,D,20181207,000000,32.6438,32.6438,31.8102,31.991,8747.2476541183,0
+FYT.US,D,20181210,000000,31.7922,31.7922,31.3372,31.4892,17811.533970191,0
+FYT.US,D,20181211,000000,32.0476,32.0476,31.5249,31.5249,7099.6530838972,0
+FYT.US,D,20181212,000000,31.7257,32.1241,31.7257,31.9711,4211.078608311,0
+FYT.US,D,20181213,000000,31.84,31.8687,31.1215,31.204,5762.0518720317,0
+FYT.US,D,20181214,000000,31.1951,31.3024,30.7728,30.7728,4257.3763176758,0
+FYT.US,D,20181217,000000,30.7808,31.0739,30.2046,30.2512,23905.721583318,0
+FYT.US,D,20181218,000000,30.4152,30.6437,30.2244,30.3575,14914.907719063,0
+FYT.US,D,20181219,000000,30.4609,30.7063,29.5846,29.6034,80946.512464633,0
+FYT.US,D,20181220,000000,29.5944,29.8727,28.9287,29.2983,40131.055771794,0
+FYT.US,D,20181221,000000,29.3033,29.3848,28.7013,28.7867,32875.399536776,0
+FYT.US,D,20181224,000000,29.0351,29.0351,28.2154,28.3177,13019.721050935,0
+FYT.US,D,20181226,000000,28.3495,29.1702,27.963,29.1702,22745.25943337,0
+FYT.US,D,20181227,000000,28.8433,29.2983,28.4568,29.2983,21608.952610047,0
+FYT.US,D,20181228,000000,29.3173,29.8707,29.2248,29.4136,36112.213304541,0
+FYT.US,D,20181231,000000,29.824,29.824,29.0907,29.4623,34694.094337259,0
+FYT.US,D,20190102,000000,29.1106,30.0525,29.1106,30.0525,9561.4834557731,0
+FYT.US,D,20190103,000000,29.9373,30.0873,29.4812,29.6739,16108.583443121,0
+FYT.US,D,20190104,000000,30.0246,30.7271,30.0246,30.6923,4610.6479695681,0
+FYT.US,D,20190107,000000,30.6188,31.362,30.6188,31.1961,36877.131981003,0
+FYT.US,D,20190108,000000,31.5558,31.6442,31.2716,31.5459,10592.110725111,0
+FYT.US,D,20190109,000000,31.7585,32.138,31.7207,32.138,120043.92155126,0
+FYT.US,D,20190110,000000,31.823,32.2364,31.823,32.2364,6582.3265053428,0
+FYT.US,D,20190111,000000,32.0704,32.4122,32.0038,32.2126,27350.875043225,0
+FYT.US,D,20190114,000000,32.2224,32.4122,32.0873,32.0873,3243.8590713639,0
+FYT.US,D,20190115,000000,32.0704,32.2324,31.8906,32.0993,4331.8552414366,0
+FYT.US,D,20190116,000000,32.2692,32.5245,32.2552,32.4977,4621.7191609379,0
+FYT.US,D,20190117,000000,32.2126,32.757,32.2126,32.757,4971.971397002,0
+FYT.US,D,20190118,000000,33.0402,33.3353,33.0402,33.0978,25943.827267312,0
+FYT.US,D,20190122,000000,33.0124,33.0124,32.4023,32.5057,11921.660161435,0
+FYT.US,D,20190123,000000,32.8424,32.8424,32.1768,32.3834,8084.9891158132,0
+FYT.US,D,20190124,000000,32.2602,32.6606,32.2602,32.5355,8949.5485146036,0
+FYT.US,D,20190125,000000,32.7769,33.2418,32.7769,33.071,8498.6490842682,0
+FYT.US,D,20190128,000000,32.8056,33.0769,32.8056,33.0212,5031.3532416221,0
+FYT.US,D,20190129,000000,32.9408,33.1067,32.9408,32.9855,5599.0034173122,0
+FYT.US,D,20190130,000000,32.9855,33.3929,32.7183,33.1842,30598.760002359,0
+FYT.US,D,20190131,000000,33.1266,33.5271,33.1266,33.5091,21874.661202923,0
+FYT.US,D,20190201,000000,33.4336,33.6681,33.4028,33.5459,10395.848696282,0
+FYT.US,D,20190204,000000,33.4416,33.8688,33.3263,33.8688,11501.961361324,0
+FYT.US,D,20190205,000000,33.8976,33.995,33.6661,33.9363,18907.581915806,0
+FYT.US,D,20190206,000000,33.8688,33.9562,33.6959,33.7555,8296.3482237829,0
+FYT.US,D,20190207,000000,33.5757,33.5757,32.9656,33.2041,5513.4533021816,0
+FYT.US,D,20190208,000000,33.2568,33.2568,32.9159,33.0044,4515.0331350103,0
+FYT.US,D,20190211,000000,33.0262,33.4515,33.0262,33.4515,5407.7737481967,0
+FYT.US,D,20190212,000000,33.6036,33.9363,33.6036,33.8688,7050.3359587043,0
+FYT.US,D,20190213,000000,34.0208,34.1411,33.8976,34.0496,114107.75003314,0
+FYT.US,D,20190214,000000,34.1033,34.2136,34.0118,34.1351,3348.532153406,0
+FYT.US,D,20190215,000000,34.5007,34.7073,34.4868,34.613,20308.590860062,0
+FYT.US,D,20190219,000000,34.5553,35.0283,34.5553,34.9836,2267.5812869323,0
+FYT.US,D,20190220,000000,35.0372,35.3453,35.0372,35.2677,6206.9124707108,0
+FYT.US,D,20190221,000000,35.2965,35.2965,34.9071,34.9468,4732.4310746363,0
+FYT.US,D,20190222,000000,34.9637,35.1555,34.9439,34.9439,2349.1055142921,0
+FYT.US,D,20190225,000000,35.2965,35.3165,35.0442,35.0442,3905.1111377263,0
+FYT.US,D,20190226,000000,34.8405,34.8405,34.6696,34.6766,2717.474245325,0
+FYT.US,D,20190227,000000,34.5633,34.6458,34.4103,34.5534,5426.8967151083,0
+FYT.US,D,20190228,000000,34.5255,34.5732,34.4103,34.463,2868.4450367319,0
+FYT.US,D,20190301,000000,34.9329,34.9329,34.458,34.5613,1180.5915888023,0
+FYT.US,D,20190304,000000,34.6308,34.6945,34.3169,34.5255,4559.3179004897,0
+FYT.US,D,20190305,000000,34.2414,34.3328,34.144,34.1788,24643.465517327,0
+FYT.US,D,20190306,000000,33.992,33.992,33.5757,33.6413,2836.2379345651,0
+FYT.US,D,20190307,000000,33.2885,33.4515,33.1842,33.1842,10071.764730728,0
+FYT.US,D,20190308,000000,32.9656,33.1663,32.9458,33.0938,6689.0125312703,0
+FYT.US,D,20190311,000000,33.2975,33.5359,33.2568,33.5359,2662.1182884758,0
+FYT.US,D,20190312,000000,33.7059,33.8499,33.6134,33.687,7444.8729602478,0
+FYT.US,D,20190313,000000,33.9265,33.9751,33.7456,33.7555,3653.493152048,0
+FYT.US,D,20190314,000000,33.7744,33.7744,33.5787,33.6214,6008.6374979964,0
+FYT.US,D,20190315,000000,33.8022,33.831,33.6154,33.6154,7937.0377402344,0
+FYT.US,D,20190318,000000,33.8688,33.8688,33.6134,33.7992,1815.6753846542,0
+FYT.US,D,20190319,000000,34.0635,34.0635,33.5171,33.5757,25511.044331945,0
+FYT.US,D,20190320,000000,33.678,33.687,33.067,33.4416,7946.0959877188,0
+FYT.US,D,20190321,000000,33.5687,33.9195,33.5687,33.7784,3269.0208699317,0
+FYT.US,D,20190322,000000,33.1554,33.1763,32.5335,32.5335,3542.7812383496,0
+FYT.US,D,20190325,000000,32.4579,32.9149,32.3715,32.6974,3784.3345046007,0
+FYT.US,D,20190326,000000,33.1554,33.3163,32.9746,33.1257,5669.4564533021,0
+FYT.US,D,20190327,000000,33.057,33.2508,32.9269,33.2508,2040.1186278792,0
+FYT.US,D,20190328,000000,33.4972,33.5787,33.217,33.5231,4182.8973939151,0
+FYT.US,D,20190329,000000,33.832,33.832,33.374,33.5081,4840.1235725066,0
+FYT.US,D,20190401,000000,33.8718,34.1569,33.8718,34.1569,1686.8469759869,0
+FYT.US,D,20190402,000000,33.9255,34.1191,33.7227,33.8599,5453.0649856188,0
+FYT.US,D,20190403,000000,34.1371,34.1371,33.8182,33.8937,1622.4327716533,0
+FYT.US,D,20190404,000000,33.9592,34.3289,33.9592,34.3189,7066.4395097877,0
+FYT.US,D,20190405,000000,34.6537,34.7779,34.6478,34.7779,2333.0019632086,0
+FYT.US,D,20190408,000000,34.6537,34.759,34.3567,34.7352,9544.373432747,0
+FYT.US,D,20190409,000000,34.4322,34.5663,34.2304,34.2304,11958.899623315,0
+FYT.US,D,20190410,000000,34.1569,34.7779,34.1569,34.6637,27844.046295154,0
+FYT.US,D,20190411,000000,34.8068,34.8068,34.624,34.6855,7361.3357890026,0
+FYT.US,D,20190412,000000,34.8206,35.0422,34.8206,34.9389,8344.6588770332,0
+FYT.US,D,20190415,000000,34.9081,34.9319,34.6438,34.6438,4307.6999148115,0
+FYT.US,D,20190416,000000,34.769,35.072,34.769,35.0224,10006.344054452,0
+FYT.US,D,20190417,000000,35.215,35.215,35.0114,35.0621,3286.1308929578,0
+FYT.US,D,20190418,000000,34.9677,35.1068,34.9677,34.9677,5518.4856618952,0
+FYT.US,D,20190422,000000,34.8028,34.9111,34.6478,34.7878,7765.9375099732,0
+FYT.US,D,20190423,000000,35.0522,35.3293,35.0522,35.1882,6928.552853636,0
+FYT.US,D,20190424,000000,35.2538,35.382,35.1882,35.1882,10341.499211376,0
+FYT.US,D,20190425,000000,34.8166,34.8166,34.4799,34.5752,6253.2101800756,0
+FYT.US,D,20190426,000000,34.5862,34.9955,34.5862,34.9955,25030.957215271,0
+FYT.US,D,20190429,000000,34.8703,35.1793,34.8703,35.0412,4385.1982544004,0
+FYT.US,D,20190430,000000,34.5663,34.8534,34.5663,34.8126,3007.3381648263,0
+FYT.US,D,20190501,000000,34.8693,34.8842,34.5862,34.7005,1711.002302612,0
+FYT.US,D,20190502,000000,34.2921,34.4709,34.1957,34.3089,6542.0676276342,0
+FYT.US,D,20190503,000000,34.5762,34.9478,34.5762,34.9409,2139.7593502078,0
+FYT.US,D,20190506,000000,34.462,35.1982,34.462,35.1207,6693.0384190412,0
+FYT.US,D,20190507,000000,34.6955,34.6955,34.2156,34.3854,2180.0182279163,0
+FYT.US,D,20190508,000000,34.4799,34.4898,34.3059,34.3765,6933.5852133496,0
+FYT.US,D,20190509,000000,33.8797,34.2036,33.7167,34.147,3056.6552900193,0
+FYT.US,D,20190510,000000,34.0655,34.1191,33.7069,34.1191,3120.0630224102,0
+FYT.US,D,20190513,000000,33.5091,33.5787,32.9418,33.0392,7888.7270869842,0
+FYT.US,D,20190514,000000,33.2875,33.6512,33.2875,33.5598,3423.0110771668,0
+FYT.US,D,20190515,000000,33.1932,33.6661,33.1932,33.6661,2761.7590108044,0
+FYT.US,D,20190516,000000,33.9403,33.9403,33.6134,33.6234,23345.116711227,0
+FYT.US,D,20190517,000000,33.4893,33.6969,33.3631,33.3631,6384.0515326283,0
+FYT.US,D,20190520,000000,32.8136,33.0202,32.7321,32.7998,3209.6390253116,0
+FYT.US,D,20190521,000000,32.8951,33.2786,32.8951,33.223,2956.008095748,0
+FYT.US,D,20190522,000000,32.8852,32.8852,32.6328,32.7351,3065.7135375037,0
+FYT.US,D,20190523,000000,32.0098,32.0953,31.8102,31.838,7920.934189151,0
+FYT.US,D,20190524,000000,32.1648,32.1648,32.0297,32.0695,4740.482850178,0
+FYT.US,D,20190528,000000,31.9711,32.0754,31.9025,31.9025,2855.3609014767,0
+FYT.US,D,20190529,000000,31.3769,31.4256,31.3431,31.4256,1743.2094047788,0
+FYT.US,D,20190530,000000,31.6204,31.7307,31.207,31.217,5639.2622950207,0
+FYT.US,D,20190531,000000,30.6456,30.9099,30.6258,30.6258,28205.369722588,0
+FYT.US,D,20190603,000000,30.6705,31.1405,30.6705,31.0649,16727.563687889,0
+FYT.US,D,20190604,000000,31.7029,32.1013,31.7029,32.1013,3218.697272796,0
+FYT.US,D,20190605,000000,31.7694,31.99,31.7039,31.7555,9202.1729722246,0
+FYT.US,D,20190606,000000,31.838,31.838,31.201,31.5011,6763.4914550311,0
+FYT.US,D,20190607,000000,31.6392,31.8508,31.5707,31.8508,3654.4996239908,0
+FYT.US,D,20190610,000000,32.1996,32.2194,31.8092,31.8857,19366.533121683,0
+FYT.US,D,20190611,000000,32.3149,32.3149,31.9323,32.0287,7350.2645976328,0
+FYT.US,D,20190612,000000,31.7595,31.8668,31.7217,31.7505,9510.1533866948,0
+FYT.US,D,20190613,000000,31.9711,32.2384,31.9243,32.1996,8088.0085316414,0
+FYT.US,D,20190614,000000,32.3914,32.3914,31.9234,31.9423,5286.9971150712,0
+FYT.US,D,20190617,000000,31.9522,32.1311,31.9522,32.0198,3561.9042052612,0
+FYT.US,D,20190618,000000,32.602,32.602,32.2592,32.4013,5093.7545020703,0
+FYT.US,D,20190619,000000,32.4162,32.4162,32.2294,32.4042,2616.8270510537,0
+FYT.US,D,20190620,000000,32.7183,32.7183,32.4967,32.5543,24943.394156256,0
+FYT.US,D,20190621,000000,32.602,32.602,32.2096,32.2096,4275.4928126447,0
+FYT.US,D,20190624,000000,32.3159,32.3159,32.0088,32.0088,1911.2902192119,0
+FYT.US,D,20190625,000000,31.82,31.9234,31.7585,31.8847,4914.6024962674,0
+FYT.US,D,20190626,000000,32.0506,32.1906,31.9989,32.1331,2689.293030929,0
+FYT.US,D,20190627,000000,32.0466,32.6795,32.0466,32.6795,2775.8496180023,0
+FYT.US,D,20190628,000000,32.8524,33.1862,32.8524,33.064,12917.060912778,0
+FYT.US,D,20190701,000000,33.6075,33.6075,32.9736,32.9736,3684.6937822721,0
+FYT.US,D,20190702,000000,32.8693,32.8693,32.449,32.5493,11240.278656219,0
+FYT.US,D,20190703,000000,32.6795,32.8951,32.6795,32.8951,1789.5071141436,0
+FYT.US,D,20190705,000000,32.6795,32.9964,32.6795,32.9964,2169.9535084891,0
+FYT.US,D,20190708,000000,32.9269,33.0232,32.76,32.7858,6436.3880736494,0
+FYT.US,D,20190709,000000,32.5374,32.5444,32.4202,32.4629,1952.5555688631,0
+FYT.US,D,20190710,000000,32.7183,32.7272,32.4202,32.6596,10572.9877582,0
+FYT.US,D,20190711,000000,32.2234,32.4202,32.1827,32.2473,18270.485176069,0
+FYT.US,D,20190712,000000,32.4679,32.8792,32.4679,32.8792,2272.6136466459,0
+FYT.US,D,20190715,000000,32.5175,32.5175,32.3159,32.4738,4223.1562716236,0
+FYT.US,D,20190716,000000,32.5345,32.9071,32.5345,32.7083,4967.9455092312,0
+FYT.US,D,20190717,000000,32.7183,32.7183,32.1151,32.1877,24965.536538995,0
+FYT.US,D,20190718,000000,31.9701,32.1479,31.9701,32.0853,2292.7430855001,0
+FYT.US,D,20190719,000000,32.2473,32.3934,32.1906,32.296,18668.04159344,0
+FYT.US,D,20190722,000000,32.3725,32.3725,32.0366,32.0734,4787.7870314856,0
+FYT.US,D,20190723,000000,32.3794,32.4679,32.2294,32.4679,3700.7973333556,0
+FYT.US,D,20190724,000000,32.6308,32.9686,32.602,32.9269,3761.1856499183,0
+FYT.US,D,20190725,000000,33.216,33.216,32.592,32.592,8137.3256568343,0
+FYT.US,D,20190726,000000,32.7858,33.061,32.7858,33.0501,3670.6031750742,0
+FYT.US,D,20190729,000000,32.8335,32.8335,32.6308,32.6795,3033.5064353369,0
+FYT.US,D,20190730,000000,32.3914,33.2905,32.3914,33.2905,4979.016700601,0
+FYT.US,D,20190731,000000,33.4396,33.6949,33.1962,33.2766,14859.551762214,0
+FYT.US,D,20190801,000000,33.226,33.226,32.1251,32.2174,7713.6009689521,0
+FYT.US,D,20190802,000000,32.1906,32.1906,31.6084,32.0466,13543.086461146,0
+FYT.US,D,20190805,000000,31.368,31.368,30.754,31.0302,8295.3417518402,0
+FYT.US,D,20190806,000000,31.0332,31.214,30.6973,31.1186,38704.88502897,0
+FYT.US,D,20190807,000000,30.7251,31.0302,30.593,30.9259,7279.8115616428,0
+FYT.US,D,20190808,000000,31.5786,31.7545,31.5299,31.6929,5284.9841711858,0
+FYT.US,D,20190809,000000,31.2915,31.3313,31.0997,31.224,84434.944218075,0
+FYT.US,D,20190812,000000,31.0997,31.0997,30.7271,30.745,3336.4544900935,0
+FYT.US,D,20190813,000000,31.4146,31.5111,30.8136,31.1097,18027.925437874,0
+FYT.US,D,20190814,000000,30.431,30.431,29.9998,30.0753,5709.7153310106,0
+FYT.US,D,20190815,000000,30.2294,30.2294,29.7027,29.8002,7874.6364797862,0
+FYT.US,D,20190816,000000,30.286,30.6596,30.286,30.6596,2134.7269904942,0
+FYT.US,D,20190819,000000,31.061,31.204,31.061,31.0898,5542.6409885203,0
+FYT.US,D,20190820,000000,30.9059,30.9358,30.8334,30.8871,1723.0799659246,0
+FYT.US,D,20190821,000000,31.0858,31.1385,30.9646,30.9646,8188.6557259126,0
+FYT.US,D,20190822,000000,31.0997,31.21,31.0064,31.064,2334.0084351514,0
+FYT.US,D,20190823,000000,30.8334,30.8334,29.9263,30.0038,6875.2098406722,0
+FYT.US,D,20190826,000000,30.1221,30.2075,29.9998,30.0286,7111.7307472098,0
+FYT.US,D,20190827,000000,30.284,30.284,29.6362,29.6829,4238.2533507643,0
+FYT.US,D,20190828,000000,30.4212,30.4212,30.2294,30.2294,1997.8468062852,0
+FYT.US,D,20190829,000000,30.7639,30.8712,30.7639,30.8712,1009.4913585411,0
+FYT.US,D,20190830,000000,31.0242,31.0242,30.7191,30.8623,2765.7848985752,0
+FYT.US,D,20190903,000000,30.6407,30.6407,30.132,30.2194,3936.3117679504,0
+FYT.US,D,20190904,000000,30.5731,30.7251,30.5731,30.7251,3800.4380556841,0
+FYT.US,D,20190905,000000,31.061,31.8588,31.061,31.5399,3092.8882799569,0
+FYT.US,D,20190906,000000,31.7882,31.7882,31.5786,31.5786,11599.589139767,0
+FYT.US,D,20190909,000000,31.9989,32.7769,31.9989,32.757,45687.787367512,0
+FYT.US,D,20190910,000000,33.0144,33.5031,32.8693,33.5031,25879.413062979,0
+FYT.US,D,20190911,000000,33.4933,34.1917,33.4933,34.1371,15674.794035811,0
+FYT.US,D,20190912,000000,33.7844,34.0377,33.7119,33.9523,10007.350526395,0
+FYT.US,D,20190913,000000,34.3636,34.3636,34.0248,34.1053,14949.127765116,0
+FYT.US,D,20190916,000000,34.2016,34.7173,34.2016,34.5305,14061.419511643,0
+FYT.US,D,20190917,000000,34.0108,34.1241,33.8837,34.0476,3245.8720152493,0
+FYT.US,D,20190918,000000,33.9821,33.9821,33.5399,33.7515,15016.561385277,0
+FYT.US,D,20190919,000000,33.7694,33.9035,33.5986,33.5996,3429.0499088231,0
+FYT.US,D,20190920,000000,33.5787,33.7585,33.3005,33.4743,7923.9536049791,0
+FYT.US,D,20190923,000000,33.4724,33.6929,33.2766,33.5697,6419.2780506233,0
+FYT.US,D,20190924,000000,33.5986,33.7307,33.0322,33.0988,9269.6065923864,0
+FYT.US,D,20190925,000000,33.0044,33.6492,33.0044,33.6492,22966.683260767,0
+FYT.US,D,20190926,000000,33.3988,33.3988,33.214,33.3501,4013.8101075393,0
+FYT.US,D,20190927,000000,33.3333,33.4276,33.0889,33.2707,12914.04149695,0
+FYT.US,D,20190930,000000,33.2925,33.4058,33.1187,33.3452,3122.0759662956,0
+FYT.US,D,20191001,000000,33.7724,33.7724,32.5335,32.7153,7678.3744509572,0
+FYT.US,D,20191002,000000,32.3506,32.3506,31.9165,32.2046,5070.6056473879,0
+FYT.US,D,20191003,000000,31.9641,32.1768,31.6839,32.1768,7334.1610465493,0
+FYT.US,D,20191004,000000,32.3457,32.3457,32.0843,32.2711,3724.9526599807,0
+FYT.US,D,20191007,000000,32.1797,32.5802,32.1797,32.5315,2914.7427460967,0
+FYT.US,D,20191008,000000,32.0506,32.0575,31.7634,31.8588,5272.9065078732,0
+FYT.US,D,20191009,000000,31.7863,31.8469,31.7475,31.8469,1135.3003513802,0
+FYT.US,D,20191010,000000,32.0794,32.0794,31.986,32.0605,1073.9055628747,0
+FYT.US,D,20191011,000000,32.6467,33.06,32.6467,33.0044,13498.801695666,0
+FYT.US,D,20191014,000000,32.7351,32.7351,32.3924,32.6208,9070.3251477292,0
+FYT.US,D,20191015,000000,32.6179,33.0809,32.617,33.0282,15128.279770919,0
+FYT.US,D,20191016,000000,33.1872,33.2925,33.0134,33.0501,7682.400338728,0
+FYT.US,D,20191017,000000,33.2895,33.4266,33.1872,33.4266,35219.472691355,0
+FYT.US,D,20191018,000000,33.1872,33.3323,33.06,33.2727,6083.1164217571,0
+FYT.US,D,20191021,000000,33.7824,33.7824,33.5648,33.5737,2182.0311718017,0
+FYT.US,D,20191022,000000,33.5051,33.9275,33.3601,33.9275,5580.8869223434,0
+FYT.US,D,20191023,000000,33.7157,33.992,33.7059,33.8698,10058.680595473,0
+FYT.US,D,20191024,000000,33.841,33.8967,33.6274,33.7744,4190.9491694568,0
+FYT.US,D,20191025,000000,33.997,34.3328,33.997,34.3328,175489.45440337,0
+FYT.US,D,20191028,000000,34.6408,34.6408,34.5415,34.5722,3780.3086168299,0
+FYT.US,D,20191029,000000,34.5921,34.7958,34.462,34.7958,16514.191636034,0
+FYT.US,D,20191030,000000,34.3328,34.4372,34.0725,34.2573,6413.239218967,0
+FYT.US,D,20191031,000000,33.9672,33.9672,33.5489,33.7197,7587.791976113,0
+FYT.US,D,20191101,000000,34.303,34.5445,34.303,34.5445,3290.1567807287,0
+FYT.US,D,20191104,000000,34.9866,35.3621,34.9866,35.2955,2185.0505876298,0
+FYT.US,D,20191105,000000,35.5758,35.9831,35.4873,35.5469,29369.857760307,0
+FYT.US,D,20191106,000000,35.5171,35.6224,35.3045,35.4685,4850.1882919338,0
+FYT.US,D,20191107,000000,35.8997,35.8997,35.5569,35.6672,16351.143181315,0
+FYT.US,D,20191108,000000,35.4873,35.7189,35.3443,35.6989,13205.918360337,0
+FYT.US,D,20191111,000000,35.3145,35.4486,35.2658,35.4486,1887.1348925868,0
+FYT.US,D,20191112,000000,35.6691,35.689,35.3631,35.3631,2990.2281418002,0
+FYT.US,D,20191113,000000,35.073,35.1763,34.9955,35.1415,5523.5180216087,0
+FYT.US,D,20191114,000000,34.9011,35.2489,34.9011,34.9776,7304.9733602107,0
+FYT.US,D,20191115,000000,35.0432,35.2857,34.9776,35.1117,2235.3741847655,0
+FYT.US,D,20191118,000000,34.8823,34.8912,34.7571,34.8584,10086.861809869,0
+FYT.US,D,20191119,000000,34.6795,34.8683,34.6488,34.6945,2068.2998422751,0
+FYT.US,D,20191120,000000,34.3984,34.6527,34.149,34.4272,3481.3864498441,0
+FYT.US,D,20191121,000000,34.1163,34.303,34.1163,34.2513,11691.178086554,0
+FYT.US,D,20191122,000000,34.2762,34.5147,34.2762,34.4898,3610.2148585114,0
+FYT.US,D,20191125,000000,34.457,35.217,34.457,35.1763,4424.4506601662,0
+FYT.US,D,20191126,000000,35.1614,35.2827,35.074,35.074,4473.7677853591,0
+FYT.US,D,20191127,000000,35.1317,35.383,35.1317,35.3185,2333.0019632086,0
+FYT.US,D,20191129,000000,35.0919,35.1346,34.9269,34.9269,7496.2030293261,0
+FYT.US,D,20191202,000000,34.9916,34.9916,34.6468,34.6607,14467.027704556,0
+FYT.US,D,20191203,000000,34.0536,34.3517,34.0536,34.3517,3427.0369649376,0
+FYT.US,D,20191204,000000,34.8564,34.9011,34.77,34.77,2255.5036236197,0
+FYT.US,D,20191205,000000,34.767,35.0114,34.767,34.9259,2443.7138769071,0
+FYT.US,D,20191206,000000,35.1714,35.7665,35.1714,35.6751,75784.317870458,0
+FYT.US,D,20191209,000000,35.6652,35.7864,35.6146,35.7189,2731.564852523,0
+FYT.US,D,20191210,000000,35.5469,35.7904,35.5469,35.6483,1655.6463457628,0
+FYT.US,D,20191211,000000,35.6503,35.841,35.6224,35.7257,5934.1585742356,0
+FYT.US,D,20191212,000000,35.8738,36.5435,35.835,36.4511,39049.098433378,0
+FYT.US,D,20191213,000000,36.1699,36.4014,35.9603,36.004,4467.7289537028,0
+FYT.US,D,20191216,000000,36.6428,36.6428,36.3299,36.3299,5864.7120101884,0
+FYT.US,D,20191217,000000,36.459,36.6647,36.3349,36.6647,12424.896132791,0
+FYT.US,D,20191218,000000,36.6428,36.8574,36.6349,36.8574,4438.5412673642,0
+FYT.US,D,20191219,000000,36.9231,36.9231,36.7611,36.8982,10747.107404289,0
+FYT.US,D,20191220,000000,36.9359,36.9757,36.6915,36.7263,7628.0508538215,0
+FYT.US,D,20191223,000000,36.6627,36.781,36.6428,36.7611,3162.3348440041,0
+FYT.US,D,20191224,000000,36.8276,36.9271,36.8276,36.8555,3936.3117679504,0
+FYT.US,D,20191226,000000,36.8346,36.9399,36.8198,36.8743,2955.0016238053,0
+FYT.US,D,20191227,000000,36.9309,36.9309,36.7233,36.7233,2364.2025934327,0
+FYT.US,D,20191230,000000,36.9231,36.9261,36.6428,36.781,8158.4615676313,0
+FYT.US,D,20191231,000000,36.5554,37.0691,36.5554,37.0691,7556.5913458889,0
+FYT.US,D,20200102,000000,37.1694,37.1694,36.5653,36.7511,5188.3628646853,0
+FYT.US,D,20200103,000000,36.5266,36.6816,36.5167,36.6816,5080.670366815,0
+FYT.US,D,20200106,000000,36.4104,36.7899,36.4104,36.6965,4510.0007752968,0
+FYT.US,D,20200107,000000,36.6627,36.6627,36.4551,36.606,1328.5429643811,0
+FYT.US,D,20200108,000000,36.5653,36.7075,36.5335,36.5992,5672.4758691302,0
+FYT.US,D,20200109,000000,36.5554,36.5554,36.2076,36.2851,6661.8377888171,0
+FYT.US,D,20200110,000000,36.2266,36.2266,36.006,36.0278,7135.8860738349,0
+FYT.US,D,20200113,000000,36.016,36.2911,35.9315,36.2911,10488.444115012,0
+FYT.US,D,20200114,000000,36.1798,36.4501,36.1788,36.3756,18436.553046616,0
+FYT.US,D,20200115,000000,36.3149,36.6031,36.2951,36.4192,23764.815511338,0
+FYT.US,D,20200116,000000,36.8466,36.9816,36.781,36.7998,21111.755470347,0
+FYT.US,D,20200117,000000,36.8555,36.9816,36.6329,36.7114,2817.1149676536,0
+FYT.US,D,20200121,000000,36.4402,36.4402,36.0338,36.1391,7535.4554350919,0
+FYT.US,D,20200122,000000,36.0725,36.0924,35.9463,35.997,8247.03109859,0
+FYT.US,D,20200123,000000,35.5519,35.9901,35.5519,35.9762,7350.2645976328,0
+FYT.US,D,20200124,000000,36.1699,36.1699,35.0174,35.3482,10715.906774065,0
+FYT.US,D,20200127,000000,34.6518,34.9409,34.6518,34.7283,7006.0511932249,0
+FYT.US,D,20200128,000000,34.9449,35.1425,34.8455,34.9449,10313.31799698,0
+FYT.US,D,20200129,000000,34.9329,34.9607,34.6706,34.6995,12160.194011858,0
+FYT.US,D,20200130,000000,34.3417,34.7481,34.302,34.7183,65043.249297825,0
+FYT.US,D,20200131,000000,34.1679,34.1679,33.7893,33.8092,7512.3065804095,0
+FYT.US,D,20200203,000000,33.995,34.1976,33.9155,34.0098,2656.0794568195,0
+FYT.US,D,20200204,000000,34.4947,34.5553,34.4132,34.4272,5889.8738087562,0
+FYT.US,D,20200205,000000,34.8743,35.5996,34.8743,35.4336,17413.977552819,0
+FYT.US,D,20200206,000000,35.4635,35.4635,35.2409,35.2409,6670.8960363015,0
+FYT.US,D,20200207,000000,35.0661,35.0661,34.5722,34.6706,7273.7727299866,0
+FYT.US,D,20200210,000000,34.622,34.622,34.3894,34.4272,15364.800677456,0
+FYT.US,D,20200211,000000,34.6805,35.0462,34.6518,34.8166,12193.407585968,0
+FYT.US,D,20200212,000000,35.1147,35.2677,35.067,35.232,11863.284788757,0
+FYT.US,D,20200213,000000,34.9965,35.1535,34.9965,35.0611,1133.2874074948,0
+FYT.US,D,20200214,000000,34.8216,34.8743,34.6895,34.7829,5052.4891524191,0
+FYT.US,D,20200218,000000,34.4162,34.5633,34.4034,34.5633,2018.9827170822,0
+FYT.US,D,20200219,000000,34.6418,34.9071,34.611,34.7481,6401.1615556544,0
+FYT.US,D,20200220,000000,34.9359,35.1813,34.766,35.0034,70751.958156893,0
+FYT.US,D,20200221,000000,34.7093,34.7978,34.5732,34.603,5339.3336560923,0
+FYT.US,D,20200224,000000,33.4207,33.5529,33.1624,33.4266,15922.386133719,0
+FYT.US,D,20200225,000000,33.2985,33.2985,31.9045,32.1111,36948.591488936,0
+FYT.US,D,20200226,000000,32.1459,32.2711,31.2955,31.3352,23672.220092609,0
+FYT.US,D,20200227,000000,30.3575,31.3451,30.0286,30.3197,30946.999294538,0
+FYT.US,D,20200228,000000,29.1881,29.9661,29.1881,29.7197,16274.651313669,0
+FYT.US,D,20200302,000000,30.3575,30.59,29.7296,30.59,13669.901925927,0
+FYT.US,D,20200303,000000,30.2959,31.3153,29.5676,29.7207,14479.105367869,0
+FYT.US,D,20200304,000000,29.98,30.4748,29.7982,30.4748,4856.22712359,0
+FYT.US,D,20200305,000000,29.8538,29.8538,28.8254,29.1285,9095.486946297,0
+FYT.US,D,20200306,000000,28.593,28.896,27.7167,28.4022,15318.502968091,0
+FYT.US,D,20200309,000000,25.5994,27.1363,25.0668,25.3151,26016.293247187,0
+FYT.US,D,20200310,000000,26.3147,26.3147,24.7607,25.8208,215737.26092052,0
+FYT.US,D,20200311,000000,24.9595,25.192,23.7006,24.1149,53883.488397024,0
+FYT.US,D,20200312,000000,21.4303,22.7706,21.2088,21.4492,81675.198151157,0
+FYT.US,D,20200313,000000,22.9385,22.9385,21.2286,22.8144,17504.560027664,0
+FYT.US,D,20200316,000000,20.2609,21.635,20.1197,20.1197,20160.639484484,0
+FYT.US,D,20200317,000000,20.9752,21.7025,19.8973,21.7025,27875.246925379,0
+FYT.US,D,20200318,000000,20.2708,20.407,18.5569,18.7616,17396.867529794,0
+FYT.US,D,20200319,000000,18.3651,20.2668,18.3651,20.0194,22517.796774317,0
+FYT.US,D,20200320,000000,20.3205,20.4835,19.1391,19.158,39711.356971683,0
+FYT.US,D,20200323,000000,19.4481,19.4481,18.2975,18.8034,77969.368458088,0
+FYT.US,D,20200324,000000,19.7293,20.6354,19.4581,20.6354,61659.490626424,0
+FYT.US,D,20200325,000000,20.8133,21.9629,20.231,21.6638,83070.168263757,0
+FYT.US,D,20200326,000000,21.5754,22.4199,21.4879,22.2629,86751.842630201,0
+FYT.US,D,20200327,000000,21.4015,21.7562,21.1113,21.168,19915.060330461,0
+FYT.US,D,20200330,000000,20.7249,21.4591,20.6791,21.4194,17391.83517008,0
+FYT.US,D,20200331,000000,21.7095,21.7125,21.0647,21.3528,8781.4677001706,0
+FYT.US,D,20200401,000000,20.5589,20.6951,19.8218,20.0076,28638.152657954,0
+FYT.US,D,20200402,000000,19.8416,20.7338,19.8148,20.1109,7231.5009083926,0
+FYT.US,D,20200403,000000,20.0472,20.1149,18.9692,19.4204,5034.3726574502,0
+FYT.US,D,20200406,000000,20.2092,21.2475,20.2092,21.2376,5068.5927035025,0
+FYT.US,D,20200407,000000,21.6847,22.2033,21.4879,21.5495,9895.6321407538,0
+FYT.US,D,20200408,000000,22.0503,22.9793,21.8367,22.866,18046.041932843,0
+FYT.US,D,20200409,000000,24.1497,24.8303,23.7652,24.3365,17277.097368611,0
+FYT.US,D,20200413,000000,23.8695,23.8695,23.2783,23.5704,76676.052011702,0
+FYT.US,D,20200414,000000,24.4279,24.4279,23.3956,23.5804,158993.37926231,0
+FYT.US,D,20200415,000000,22.6514,22.6514,21.7205,22.1288,12175.291090998,0
+FYT.US,D,20200416,000000,21.8863,21.8863,21.1412,21.3936,14813.25405285,0
+FYT.US,D,20200417,000000,22.0901,22.8054,22.0901,22.7567,7896.7788625259,0
+FYT.US,D,20200420,000000,22.1417,22.4964,22.0016,22.0901,24255.973819382,0
+FYT.US,D,20200421,000000,21.5952,21.778,21.4303,21.7065,3468.3023145889,0
+FYT.US,D,20200422,000000,22.1467,22.3792,21.6787,21.792,10042.57704439,0
+FYT.US,D,20200423,000000,22.5282,22.8352,22.5282,22.563,4553.2790688334,0
+FYT.US,D,20200424,000000,22.6316,23.0379,22.4586,22.9892,4684.1204213861,0
+FYT.US,D,20200427,000000,23.1929,24.403,23.1929,24.2272,16750.712542572,0
+FYT.US,D,20200428,000000,25.2814,25.4443,24.8114,25.3926,18572.426758882,0
+FYT.US,D,20200429,000000,26.428,27.9083,26.428,27.7275,50817.77485952,0
+FYT.US,D,20200430,000000,27.4633,27.4633,26.7966,26.9854,14145.963154831,0
+FYT.US,D,20200501,000000,26.0693,26.1954,25.0817,25.2953,11241.285128161,0
+FYT.US,D,20200504,000000,24.4637,25.3698,24.4637,25.3698,16061.279261814,0
+FYT.US,D,20200505,000000,26.2094,26.2144,24.9744,24.9992,7561.6237056025,0
+FYT.US,D,20200506,000000,25.0618,25.0618,24.1596,24.1775,8171.5457028865,0
+FYT.US,D,20200507,000000,24.5779,25.1492,24.5779,24.7916,21363.373456026,0
+FYT.US,D,20200508,000000,25.4394,26.427,25.4394,26.425,28196.311475104,0
+FYT.US,D,20200511,000000,25.5019,25.953,25.3827,25.8666,3404.8945821979,0
+FYT.US,D,20200512,000000,25.4106,25.4891,24.6803,24.6803,9856.379734988,0
+FYT.US,D,20200513,000000,23.794,24.0126,22.9892,23.3568,13136.471796289,0
+FYT.US,D,20200514,000000,23.028,23.5685,21.9251,23.5685,10792.398641711,0
+FYT.US,D,20200515,000000,23.7155,24.2391,23.7155,24.1894,3828.6192700801,0
+FYT.US,D,20200518,000000,25.2476,26.6605,25.2476,26.5531,12403.760221994,0
+FYT.US,D,20200519,000000,26.3594,26.7668,25.9938,25.9938,13757.464984943,0
+FYT.US,D,20200520,000000,26.5621,27.0777,26.5621,26.7817,9702.3895277529,0
+FYT.US,D,20200521,000000,27.0728,27.1543,26.7469,27.029,3142.2054051499,0
+FYT.US,D,20200522,000000,26.5919,27.0082,26.572,26.9844,6608.4947758533,0
+FYT.US,D,20200526,000000,28.5185,28.8096,28.3227,28.589,10087.868281812,0
+FYT.US,D,20200527,000000,29.4881,30.1449,28.7569,30.1161,34526.013522825,0
+FYT.US,D,20200528,000000,30.282,30.282,28.742,28.9258,11123.527910863,0
+FYT.US,D,20200529,000000,28.596,28.6734,28.0445,28.417,6293.4690577841,0
+FYT.US,D,20200601,000000,28.4618,29.2467,28.2392,28.8523,6535.0223240353,0
+FYT.US,D,20200602,000000,29.3998,29.7107,29.3998,29.5716,60493.996116763,0
+FYT.US,D,20200603,000000,30.1946,31.1812,30.1946,31.0362,30691.355421089,0
+FYT.US,D,20200604,000000,30.9358,31.8707,30.9358,31.7724,13803.762694308,0
+FYT.US,D,20200605,000000,33.7694,34.8474,33.7694,34.3447,58500.175198248,0
+FYT.US,D,20200608,000000,35.7039,36.772,35.5609,36.7114,22466.466705239,0
+FYT.US,D,20200609,000000,35.5797,35.5797,34.3874,34.6498,38289.212116629,0
+FYT.US,D,20200610,000000,34.2236,34.2236,32.3109,32.6905,26305.150694746,0
+FYT.US,D,20200611,000000,30.3784,30.6884,28.9487,29.1275,27604.505972788,0
+FYT.US,D,20200612,000000,30.7371,30.8821,29.5359,30.428,9290.7425031833,0
+FYT.US,D,20200615,000000,29.1096,31.0381,28.7131,30.8901,18492.915475408,0
+FYT.US,D,20200616,000000,32.6248,32.6438,31.5429,31.6899,9530.282825549,0
+FYT.US,D,20200617,000000,31.2498,31.2498,30.602,30.602,25277.542841236,0
+FYT.US,D,20200618,000000,30.1946,30.8543,30.1946,30.3784,6940.6305169486,0
+FYT.US,D,20200619,000000,30.9099,30.9099,29.6571,29.7515,10719.932661836,0
+FYT.US,D,20200622,000000,29.052,29.827,29.052,29.8051,8196.7075014544,0
+FYT.US,D,20200623,000000,30.3217,30.3217,29.7306,30.0008,5140.0522114351,0
+FYT.US,D,20200624,000000,29.3511,29.4574,27.967,28.2392,6131.4270750074,0
+FYT.US,D,20200625,000000,28.0146,28.7638,28.0068,28.6754,3446.1599318492,0
+FYT.US,D,20200626,000000,28.3167,28.3167,27.5775,27.7355,16713.473080692,0
+FYT.US,D,20200629,000000,28.8026,29.2308,28.8026,29.0282,10404.906943767,0
+FYT.US,D,20200630,000000,29.0738,29.3948,28.7271,29.3361,16586.65761591,0
+FYT.US,D,20200701,000000,29.4832,29.7763,28.5979,28.6268,5224.595854623,0
+FYT.US,D,20200702,000000,29.3749,29.7266,28.7638,28.7658,20939.648768143,0
+FYT.US,D,20200706,000000,29.6322,29.6322,28.7738,29.1335,18154.740902657,0
+FYT.US,D,20200707,000000,28.6655,28.7251,28.2969,28.3287,6174.705368544,0
+FYT.US,D,20200708,000000,28.3455,28.8026,28.2492,28.6486,25940.807851483,0
+FYT.US,D,20200709,000000,28.6148,28.6148,27.5785,27.7037,9187.0758930839,0
+FYT.US,D,20200710,000000,27.9948,28.5979,27.9461,28.593,2899.645666956,0
+FYT.US,D,20200713,000000,28.743,29.2218,28.3942,28.576,9056.2345405312,0
+FYT.US,D,20200714,000000,28.3644,29.0132,28.3644,29.0132,5509.4274144107,0
+FYT.US,D,20200715,000000,30.0286,30.446,29.9095,30.3874,15619.438078962,0
+FYT.US,D,20200716,000000,29.9343,30.5821,29.9343,30.282,10457.243484788,0
+FYT.US,D,20200717,000000,30.3009,30.5622,30.0286,30.0286,1699.9311112422,0
+FYT.US,D,20200720,000000,29.8012,29.8012,29.5706,29.5855,7470.0347588156,0
+FYT.US,D,20200721,000000,30.2711,30.6884,30.2711,30.4986,15459.409040071,0
+FYT.US,D,20200722,000000,30.427,30.6218,30.2522,30.4738,14060.4130397,0
+FYT.US,D,20200723,000000,30.6586,30.9805,30.5225,30.7986,19567.827510225,0
+FYT.US,D,20200724,000000,30.747,30.747,30.3307,30.3426,11117.489079208,0
+FYT.US,D,20200727,000000,30.4927,30.4927,30.2294,30.4837,14578.746090197,0
+FYT.US,D,20200728,000000,30.3874,30.5771,30.1727,30.1727,7680.3873948426,0
+FYT.US,D,20200729,000000,30.4738,30.8652,30.3109,30.8394,5440.9873223063,0
+FYT.US,D,20200730,000000,30.2075,30.3874,29.9095,30.2969,7475.0671185292,0
+FYT.US,D,20200731,000000,29.7266,29.8995,29.4047,29.8727,3648.4607923345,0
+FYT.US,D,20200803,000000,29.8518,30.2562,29.8518,30.2532,3368.6615922603,0
+FYT.US,D,20200804,000000,30.3059,30.5672,30.2612,30.5672,3257.9496785619,0
+FYT.US,D,20200805,000000,31.0947,31.3501,30.8911,31.3501,3767.2244815746,0
+FYT.US,D,20200806,000000,31.204,31.3789,31.1454,31.1762,4286.5640040145,0
+FYT.US,D,20200807,000000,31.0202,32.0356,31.0202,32.0356,13699.089612267,0
+FYT.US,D,20200810,000000,32.8096,33.07,32.8096,33.0034,4501.9489997551,0
+FYT.US,D,20200811,000000,33.6065,33.7625,33.0124,33.1017,301084.06871869,0
+FYT.US,D,20200812,000000,33.382,33.4296,32.8951,33.1405,12107.857470837,0
+FYT.US,D,20200813,000000,33.06,33.06,32.6626,32.6934,2986.2022540294,0
+FYT.US,D,20200814,000000,32.8096,33.06,32.8096,32.9199,11376.152368485,0
+FYT.US,D,20200817,000000,32.9199,32.9199,32.6666,32.7173,39045.072545606,0
+FYT.US,D,20200818,000000,32.6328,32.6328,32.0695,32.1082,12013.249108222,0
+FYT.US,D,20200819,000000,32.3029,32.4242,32.0396,32.0685,53702.323447335,0
+FYT.US,D,20200820,000000,31.8658,31.977,31.7187,31.7485,9941.9298501186,0
+FYT.US,D,20200821,000000,31.4654,31.4654,31.209,31.367,26107.882193974,0
+FYT.US,D,20200824,000000,31.5548,32.2999,31.5548,32.2999,9837.2567680765,0
+FYT.US,D,20200825,000000,32.3427,32.4052,31.9433,32.2881,3262.9820382754,0
+FYT.US,D,20200826,000000,32.3715,32.3715,31.9145,31.9205,7942.070099948,0
+FYT.US,D,20200827,000000,32.4202,32.4202,31.9532,32.1817,13207.931304222,0
+FYT.US,D,20200828,000000,32.1281,32.447,32.0983,32.447,8815.6877462228,0
+FYT.US,D,20200831,000000,32.1251,32.1251,31.7187,31.7754,8522.8044108934,0
+FYT.US,D,20200901,000000,31.5249,32.1638,31.5249,32.1638,9786.9331709408,0
+FYT.US,D,20200902,000000,32.1877,32.449,32.0883,32.4282,30769.86023262,0
+FYT.US,D,20200903,000000,32.4152,32.4152,31.6889,31.7694,6788.6532535989,0
+FYT.US,D,20200904,000000,32.0208,32.1877,31.5051,32.0346,14056.38715193,0
+FYT.US,D,20200908,000000,31.8558,31.8558,31.1673,31.1742,9689.3053924977,0
+FYT.US,D,20200909,000000,31.1842,31.5101,31.1653,31.3401,6093.1811411843,0
+FYT.US,D,20200910,000000,31.2676,31.2676,30.7669,30.7778,13202.898944509,0
+FYT.US,D,20200911,000000,30.8553,30.9309,30.6168,30.7271,15250.062875987,0
+FYT.US,D,20200914,000000,30.9407,31.3988,30.9407,31.3034,60814.054194545,0
+FYT.US,D,20200915,000000,31.6044,31.6432,31.1454,31.1573,28759.935763023,0
+FYT.US,D,20200916,000000,31.5349,31.817,31.2577,31.5796,12732.876547262,0
+FYT.US,D,20200917,000000,31.1365,31.6989,30.9805,31.5796,16096.505779809,0
+FYT.US,D,20200918,000000,31.828,31.828,31.1265,31.3323,16797.010251936,0
+FYT.US,D,20200921,000000,30.6198,30.6198,29.5229,29.7365,7396.5623069975,0
+FYT.US,D,20200922,000000,29.7763,29.815,29.5994,29.815,3872.9040355595,0
+FYT.US,D,20200923,000000,29.8418,30.1787,28.9089,28.9109,16650.065348301,0
+FYT.US,D,20200924,000000,29.0361,29.2696,28.585,29.1135,3793.3927520851,0
+FYT.US,D,20200925,000000,28.9974,29.4066,28.7926,29.4066,10068.7453149,0
+FYT.US,D,20200928,000000,29.7892,30.4986,29.7892,30.3089,6350.8379585188,0
+FYT.US,D,20200929,000000,30.1876,30.1976,29.662,30.0118,13909.442248293,0
+FYT.US,D,20200930,000000,30.1678,30.594,29.983,30.0714,7916.9083013801,0
+FYT.US,D,20201001,000000,30.2174,30.5185,30.0028,30.5185,13734.316130261,0
+FYT.US,D,20201002,000000,30.1349,31.2328,30.1349,31.1782,18178.896229281,0
+FYT.US,D,20201005,000000,31.6532,31.8668,31.5946,31.838,25125.565577886,0
+FYT.US,D,20201006,000000,32.0327,32.5782,31.7097,31.7097,10141.211294776,0
+FYT.US,D,20201007,000000,32.1896,32.5493,32.1201,32.4033,6043.8640159913,0
+FYT.US,D,20201008,000000,32.608,32.9647,32.5165,32.9647,8398.0018899969,0
+FYT.US,D,20201009,000000,33.0372,33.0561,32.8196,32.8325,2943.9304324354,0
+FYT.US,D,20201012,000000,32.9199,33.1217,32.9199,33.1217,2802.0178885129,0
+FYT.US,D,20201013,000000,32.6775,32.6775,32.3059,32.3974,22538.932685114,0
+FYT.US,D,20201014,000000,32.6368,32.6368,32.2881,32.3357,9074.3510355001,0
+FYT.US,D,20201015,000000,32.3267,32.6765,32.296,32.6765,35872.672982175,0
+FYT.US,D,20201016,000000,32.442,32.7411,32.3089,32.5712,13978.88881234,0
+FYT.US,D,20201019,000000,32.597,32.597,32.0665,32.0665,3978.5835895443,0
+FYT.US,D,20201020,000000,32.6278,32.6566,32.3457,32.4321,6534.0158520925,0
+FYT.US,D,20201021,000000,32.4798,32.5096,32.4102,32.4102,4719.3469393811,0
+FYT.US,D,20201022,000000,32.5394,33.0958,32.4808,33.0551,24730.022104401,0
+FYT.US,D,20201023,000000,33.1455,33.2816,33.0184,33.2667,3687.7131981003,0
+FYT.US,D,20201026,000000,32.4957,32.606,32.1996,32.5077,4973.9843408875,0
+FYT.US,D,20201027,000000,32.0804,32.0804,31.6909,31.6959,77724.795776008,0
+FYT.US,D,20201028,000000,30.9289,31.1683,30.6466,30.6695,20253.234903213,0
+FYT.US,D,20201029,000000,30.9289,31.3591,30.8801,31.2975,6507.847581582,0
+FYT.US,D,20201030,000000,31.2676,31.2676,31.0192,31.1902,9379.3120341421,0
+FYT.US,D,20201102,000000,31.6224,32.0516,31.4753,32.0376,6404.1809714826,0
+FYT.US,D,20201103,000000,32.7649,33.1654,32.6646,33.0282,18712.326358919,0
+FYT.US,D,20201104,000000,31.9492,32.3307,31.7783,31.8508,8052.7820136464,0
+FYT.US,D,20201105,000000,32.1053,32.9051,32.1053,32.8047,46579.521508756,0
+FYT.US,D,20201106,000000,32.8335,32.9259,32.2483,32.2483,17365.666899569,0
+FYT.US,D,20201109,000000,34.5603,36.4044,34.5603,35.6821,67295.733505617,0
+FYT.US,D,20201110,000000,35.9463,36.9996,35.8242,36.8058,283588.56693851,0
+FYT.US,D,20201111,000000,37.1864,37.1864,35.8292,36.1163,352572.15389207,0
+FYT.US,D,20201112,000000,35.39,35.7417,34.9141,35.2052,111072.23065392,0
+FYT.US,D,20201113,000000,35.4287,36.463,35.4287,36.4164,11285.569893641,0
+FYT.US,D,20201116,000000,37.5669,37.9275,37.1167,37.8381,124931.34930507,0
+FYT.US,D,20201117,000000,37.5669,38.0736,37.0889,37.9176,21737.781018715,0
+FYT.US,D,20201118,000000,38.2296,38.3091,37.4506,37.4506,59864.951152567,0
+FYT.US,D,20201119,000000,37.231,37.5371,36.9906,37.5093,7979.3095618284,0
+FYT.US,D,20201120,000000,37.4,37.4,37.0214,37.3135,63503.347225474,0
+FYT.US,D,20201123,000000,37.9176,38.5227,37.8898,38.3916,22565.100955625,0
+FYT.US,D,20201124,000000,39.1417,39.9485,39.1417,39.7915,39175.913898159,0
+FYT.US,D,20201125,000000,39.7915,39.7915,38.8396,39.25,27955.764680796,0
+FYT.US,D,20201127,000000,39.3732,39.3732,38.6498,38.9301,59817.64697126,0
+FYT.US,D,20201130,000000,38.7383,38.7383,37.4387,37.4635,51542.434658274,0
+FYT.US,D,20201201,000000,38.5227,38.6598,37.9772,38.2048,72231.471912681,0
+FYT.US,D,20201202,000000,38.2693,38.6797,38.2395,38.5525,10894.052307925,0
+FYT.US,D,20201203,000000,38.9131,39.1874,38.786,38.8744,130203.24934101,0
+FYT.US,D,20201204,000000,39.1287,40.0776,39.1287,40.0627,21708.593332375,0
+FYT.US,D,20201207,000000,39.7915,39.8899,39.6544,39.7339,163713.73267363,0
+FYT.US,D,20201208,000000,39.3732,40.017,39.3732,39.9972,40778.217230959,0
+FYT.US,D,20201209,000000,40.3299,40.5635,40.0637,40.2008,24516.650052545,0
+FYT.US,D,20201210,000000,40.017,40.4025,39.9773,40.3489,16675.227146869,0
+FYT.US,D,20201211,000000,40.1333,40.2485,39.6941,39.9902,80908.26653081,0
+FYT.US,D,20201214,000000,40.5039,40.5039,39.8212,39.8212,93380.466844909,0
+FYT.US,D,20201215,000000,40.1303,40.8556,39.9584,40.8556,13408.219220822,0
+FYT.US,D,20201216,000000,40.8745,40.8745,40.4164,40.5416,10141.211294776,0
+FYT.US,D,20201217,000000,40.6608,40.6608,40.2058,40.639,9814.1079133941,0
+FYT.US,D,20201218,000000,40.8168,40.8168,40.181,40.3001,13547.112348916,0
+FYT.US,D,20201221,000000,39.6354,39.8948,39.3772,39.7964,8759.3253174309,0
+FYT.US,D,20201222,000000,39.7637,39.8422,39.4696,39.6216,13227.054271134,0
+FYT.US,D,20201223,000000,39.9922,40.5635,39.9922,40.4641,20452.51634787,0
+FYT.US,D,20201224,000000,40.484,40.5079,40.2028,40.5079,4692.1721969278,0
+FYT.US,D,20201228,000000,40.8178,41.0722,40.6618,40.8466,11525.110216007,0
+FYT.US,D,20201229,000000,41.0722,41.0722,40.0438,40.18,21550.57723737,0
+FYT.US,D,20201230,000000,40.4363,40.7353,40.2893,40.5635,11703.255749867,0
+FYT.US,D,20201231,000000,40.6618,40.8466,40.3538,40.7225,13607.500665479,0
+FYT.US,D,20210104,000000,41.0523,41.0622,39.7309,40.1323,213589.44979478,0
+FYT.US,D,20210105,000000,40.5089,41.2709,40.4074,40.9003,104394.28931401,0
+FYT.US,D,20210106,000000,41.5332,43.8274,41.5332,43.4041,101014.55653038,0
+FYT.US,D,20210107,000000,44.0012,44.0012,43.4945,43.6684,39670.091622031,0
+FYT.US,D,20210108,000000,43.9515,43.9515,42.5566,43.0812,58194.207727663,0
+FYT.US,D,20210111,000000,42.9818,43.1567,42.8745,43.1567,14891.758864381,0
+FYT.US,D,20210112,000000,43.2372,43.9227,43.1686,43.8522,22385.948949821,0
+FYT.US,D,20210113,000000,43.7379,43.7568,43.266,43.423,159942.48230429,0
+FYT.US,D,20210114,000000,43.8055,44.501,43.8055,44.2278,31846.785211323,0
+FYT.US,D,20210115,000000,43.6485,43.8661,43.3007,43.7469,24737.067407999,0
+FYT.US,D,20210119,000000,44.3063,44.3063,43.7181,44.1035,100142.951828,0
+FYT.US,D,20210120,000000,44.2765,44.5209,44.03,44.3103,35789.13581093,0
+FYT.US,D,20210121,000000,44.5109,44.5109,43.7021,43.7787,49440.921241889,0
+FYT.US,D,20210122,000000,43.4329,44.2168,43.2471,44.2168,34500.851724257,0
+FYT.US,D,20210125,000000,44.0012,44.4414,43.6783,44.1095,23779.912590479,0
+FYT.US,D,20210126,000000,44.3351,44.3351,43.7687,43.8472,17761.210373055,0
+FYT.US,D,20210127,000000,43.2084,43.4041,42.7523,42.8983,138910.23811741,0
+FYT.US,D,20210128,000000,43.3355,43.3544,42.649,42.7483,25552.309681597,0
+FYT.US,D,20210129,000000,42.9431,42.9431,41.7289,41.7994,11365.081177115,0
+FYT.US,D,20210201,000000,41.8531,42.7086,41.6892,42.5427,42004.100057182,0
+FYT.US,D,20210202,000000,42.6907,43.1109,42.6907,43.0027,23936.922213543,0
+FYT.US,D,20210203,000000,43.1109,43.2958,42.6887,43.1686,32704.299306515,0
+FYT.US,D,20210204,000000,43.6286,44.1373,43.4627,44.0986,43690.94703317,0
+FYT.US,D,20210205,000000,44.5785,44.5785,44.187,44.4761,10723.958549607,0
+FYT.US,D,20210208,000000,44.9759,45.6098,44.9759,45.6098,12341.358961546,0
+FYT.US,D,20210209,000000,45.6466,45.9993,45.3237,45.8721,66459.355321222,0
+FYT.US,D,20210210,000000,46.21,46.21,45.6366,45.7906,20789.684448679,0
+FYT.US,D,20210211,000000,45.9447,46.1463,45.2551,45.7658,60010.88958426,0
+FYT.US,D,20210212,000000,45.6565,46.0569,45.6565,46.0072,14495.208918952,0
+FYT.US,D,20210216,000000,46.2506,46.353,45.8831,46.0032,27535.059408741,0
+FYT.US,D,20210217,000000,45.7449,45.9546,45.5253,45.8552,22563.088011739,0
+FYT.US,D,20210218,000000,45.892,45.892,45.2214,45.3614,11808.935303851,0
+FYT.US,D,20210219,000000,45.6664,46.1712,45.6664,46.048,5750.9806806619,0
+FYT.US,D,20210222,000000,45.8334,47.0684,45.8334,46.8578,20088.173504608,0
+FYT.US,D,20210223,000000,46.7345,47.2134,46.5457,47.1151,46089.369672655,0
+FYT.US,D,20210224,000000,47.1251,48.1345,47.1251,48.0858,114852.53927075,0
+FYT.US,D,20210225,000000,47.9785,48.1941,46.7792,46.8597,74472.884929102,0
+FYT.US,D,20210226,000000,46.8716,47.1111,45.9536,46.4126,24643.465517327,0
+FYT.US,D,20210301,000000,47.3814,47.9249,47.3814,47.7341,38162.396651847,0
+FYT.US,D,20210302,000000,47.5691,47.6069,47.2045,47.2392,45044.651796119,0
+FYT.US,D,20210303,000000,47.5175,48.5955,47.5175,47.8712,67326.93413584,0
+FYT.US,D,20210304,000000,48.0162,48.361,46.974,47.4092,64105.217447217,0
+FYT.US,D,20210305,000000,48.2537,48.8508,47.2681,48.7594,105793.28531439,0
+FYT.US,D,20210308,000000,49.1936,50.3104,49.1241,50.1544,119727.88936125,0
+FYT.US,D,20210309,000000,50.7605,50.7605,49.4837,49.7967,149982.4359592,0
+FYT.US,D,20210310,000000,49.9467,51.0436,49.9467,50.8996,56352.364072499,0
+FYT.US,D,20210311,000000,51.1519,51.3775,50.8976,51.1758,67718.451721556,0
+FYT.US,D,20210312,000000,51.6845,51.9547,51.4659,51.9071,107621.03836235,0
+FYT.US,D,20210315,000000,52.1614,52.1614,51.2126,51.7263,36875.119037118,0
+FYT.US,D,20210316,000000,51.6895,51.6895,50.823,51.0118,56084.642535737,0
+FYT.US,D,20210317,000000,51.0923,51.3974,50.7019,51.3179,35782.090507331,0
+FYT.US,D,20210318,000000,51.3775,52.2399,50.5986,50.7704,57223.968774888,0
+FYT.US,D,20210319,000000,50.7317,51.0396,50.222,50.7069,45790.447505669,0
+FYT.US,D,20210322,000000,51.1519,51.1519,49.4827,49.7371,33987.551033474,0
+FYT.US,D,20210323,000000,49.3297,49.3695,47.8513,48.0282,45252.99148826,0
+FYT.US,D,20210324,000000,48.5657,49.438,47.7361,47.8116,187741.23736202,0
+FYT.US,D,20210325,000000,47.7917,49.0585,47.1727,48.8836,233311.26751223,0
+FYT.US,D,20210326,000000,49.4232,50.0312,49.2652,50.0312,199926.59317245,0
+FYT.US,D,20210329,000000,49.7063,50.1584,48.7644,48.8538,62011.755806374,0
+FYT.US,D,20210330,000000,49.0784,49.756,49.0684,49.5135,42932.067188364,0
+FYT.US,D,20210331,000000,49.8544,49.8544,49.1221,49.4032,41346.873878592,0
+FYT.US,D,20210401,000000,49.433,49.8931,49.2066,49.8931,215411.16401108,0
+FYT.US,D,20210405,000000,50.8668,50.8668,49.9129,50.1882,118941.83477399,0
+FYT.US,D,20210406,000000,50.2865,50.5101,49.9607,50.051,51380.392675497,0
+FYT.US,D,20210407,000000,50.1197,50.1197,49.3665,49.5105,45728.04624522,0
+FYT.US,D,20210408,000000,49.7461,49.7461,48.9313,49.6388,65078.47581582,0
+FYT.US,D,20210409,000000,49.9329,49.9517,49.589,49.8931,77718.756944352,0
+FYT.US,D,20210412,000000,50.0997,50.1544,49.8544,50.0878,32441.610129467,0
+FYT.US,D,20210413,000000,49.9329,49.9329,49.3605,49.5871,57134.392771986,0
+FYT.US,D,20210414,000000,49.6874,50.4436,49.6874,50.1197,34450.528127122,0
+FYT.US,D,20210415,000000,50.4436,50.4436,49.9517,50.2786,36974.759759446,0
+FYT.US,D,20210416,000000,50.6889,50.7972,50.3441,50.7088,137465.95087963,0
+FYT.US,D,20210419,000000,50.68,50.68,50.0242,50.4346,84383.614148998,0
+FYT.US,D,20210420,000000,50.2965,50.2965,48.9701,49.2453,30921.83749597,0
+FYT.US,D,20210421,000000,49.3237,50.0809,49.3237,50.0044,32245.348100638,0
+FYT.US,D,20210422,000000,50.2677,50.2677,49.5205,49.609,43471.536149658,0
+FYT.US,D,20210423,000000,49.8931,50.6889,49.8931,50.5011,63751.945795324,0
+FYT.US,D,20210426,000000,50.5906,51.0615,50.5259,50.6204,25694.222225519,0
+FYT.US,D,20210427,000000,50.6989,50.8172,50.5309,50.685,30804.080278673,0
+FYT.US,D,20210428,000000,50.7972,50.7972,50.4823,50.6989,46291.67053314,0
+FYT.US,D,20210429,000000,51.295,51.3327,50.8072,51.0516,77896.902478213,0
+FYT.US,D,20210430,000000,50.7674,50.7674,50.2776,50.3123,48543.148268989,0
+FYT.US,D,20210503,000000,50.7674,51.4838,50.6601,51.1897,78613.510501424,0
+FYT.US,D,20210504,000000,51.0615,51.1996,50.6392,51.1301,20824.910966674,0
+FYT.US,D,20210505,000000,51.3665,51.4262,50.7287,51.2692,359296.39294133,0
+FYT.US,D,20210506,000000,51.7093,51.9071,50.9453,51.9071,188932.90014219,0
+FYT.US,D,20210507,000000,51.6994,52.2886,51.46,52.2687,77882.811871014,0
+FYT.US,D,20210510,000000,52.535,52.8599,51.8186,51.917,68280.06306559,0
+FYT.US,D,20210511,000000,50.9542,51.4749,50.9055,51.3377,101774.44284713,0
+FYT.US,D,20210512,000000,51.3129,51.3129,49.8256,49.9031,42619.05441418,0
+FYT.US,D,20210513,000000,49.9229,51.5633,49.9229,51.3029,40875.845009402,0
+FYT.US,D,20210514,000000,51.7988,52.1425,51.6418,52.0988,73554.982517348,0
+FYT.US,D,20210517,000000,51.9547,52.2409,51.5385,52.1922,82843.712076647,0
+FYT.US,D,20210518,000000,52.2886,52.2886,51.4838,51.5136,64871.142595621,0
+FYT.US,D,20210519,000000,50.9055,51.2294,50.3253,51.2294,48349.905655988,0
+FYT.US,D,20210520,000000,51.2493,51.4262,50.7475,51.2692,52957.534209728,0
+FYT.US,D,20210521,000000,51.622,51.8773,51.3517,51.5235,19819.445495903,0
+FYT.US,D,20210524,000000,51.7093,51.7441,51.4162,51.5732,38304.30919577,0
+FYT.US,D,20210525,000000,51.8971,51.9746,50.6005,50.6432,32881.438368432,0
+FYT.US,D,20210526,000000,50.8767,51.4063,50.837,51.3566,19802.335472878,0
+FYT.US,D,20210527,000000,51.7988,51.9607,51.7293,51.8087,25885.451894634,0
+FYT.US,D,20210528,000000,51.9468,51.9468,51.3864,51.7789,68279.056593647,0
+FYT.US,D,20210601,000000,51.9369,52.6036,51.9369,52.5091,62881.347564877,0
+FYT.US,D,20210602,000000,52.7814,52.7814,52.1326,52.222,40489.359783399,0
+FYT.US,D,20210603,000000,52.1028,52.2121,51.7093,52.1525,54826.552607345,0
+FYT.US,D,20210604,000000,52.3482,52.3482,51.7391,52.1545,31409.976388186,0
+FYT.US,D,20210607,000000,52.2985,52.3482,52.0909,52.2787,18467.75367684,0
+FYT.US,D,20210608,000000,52.388,52.8112,52.1028,52.7119,58570.628234238,0
+FYT.US,D,20210609,000000,52.7516,52.7516,52.1922,52.216,14130.86607569,0
+FYT.US,D,20210610,000000,52.6721,52.6721,51.6507,51.7093,64094.146255847,0
+FYT.US,D,20210611,000000,52.0442,52.0929,51.8077,52.0929,18357.041763141,0
+FYT.US,D,20210614,000000,52.0541,52.1505,51.3566,51.5533,8281.2511446422,0
+FYT.US,D,20210615,000000,51.7391,51.9369,51.2096,51.7391,34861.168679749,0
+FYT.US,D,20210616,000000,51.602,51.7193,51.2096,51.6238,27865.182205951,0
+FYT.US,D,20210617,000000,51.6507,51.6507,50.0212,50.3899,32596.606808644,0
+FYT.US,D,20210618,000000,49.9427,50.0014,49.0784,49.0883,90851.202852871,0
+FYT.US,D,20210621,000000,49.443,50.4246,49.443,50.3353,10097.933001239,0
+FYT.US,D,20210622,000000,50.2965,50.4436,49.8841,50.3065,13362.9279834,0
+FYT.US,D,20210623,000000,50.4823,50.5509,50.1981,50.1981,35869.653566347,0
+FYT.US,D,20210624,000000,50.5419,50.8479,50.1197,50.7883,18018.86719039,0
+FYT.US,D,20210625,000000,51.0735,51.2523,50.8966,50.8966,29536.932102797,0
+FYT.US,D,20210628,000000,50.8578,50.8578,49.9269,50.1673,11875.36245207,0
+FYT.US,D,20210629,000000,50.4634,50.6015,49.9119,49.9119,7645.1608768476,0
+FYT.US,D,20210630,000000,49.8146,50.2378,49.8146,50.0997,29342.683017853,0
+FYT.US,D,20210701,000000,50.4436,50.7465,50.2965,50.6214,95864.439599524,0
+FYT.US,D,20210702,000000,50.7883,50.7883,50.1057,50.1683,16603.767638936,0
+FYT.US,D,20210706,000000,49.9011,49.9011,48.7763,49.1946,36876.12550906,0
+FYT.US,D,20210707,000000,49.135,49.3109,48.7415,49.0664,227088.25149044,0
+FYT.US,D,20210708,000000,48.2805,49.0228,47.8652,48.365,61761.144292638,0
+FYT.US,D,20210709,000000,48.7515,49.6954,48.7515,49.6477,14264.726844071,0
+FYT.US,D,20210712,000000,49.3914,49.9219,49.2831,49.8732,12655.378207672,0
+FYT.US,D,20210713,000000,49.5613,49.598,48.9581,48.9681,49486.212479311,0
+FYT.US,D,20210714,000000,49.1747,49.6576,48.7267,48.821,13175.724202056,0
+FYT.US,D,20210715,000000,48.4663,49.0664,48.4554,48.8906,184425.91878272,0
+FYT.US,D,20210716,000000,48.985,49.0833,48.053,48.0828,16961.065178599,0
+FYT.US,D,20210719,000000,47.2562,47.4678,46.6163,46.9809,125932.78888807,0
+FYT.US,D,20210720,000000,47.0406,48.6482,47.0406,48.2507,210079.88213053,0
+FYT.US,D,20210721,000000,48.4763,49.2632,48.4763,48.9283,240812.50290127,0
+FYT.US,D,20210722,000000,48.6144,48.6144,47.8761,48.0043,61115.995777359,0
+FYT.US,D,20210723,000000,48.4266,48.5151,47.9745,48.4266,206546.15913966,0
+FYT.US,D,20210726,000000,49.0764,49.0764,48.6621,48.828,35743.844573508,0
+FYT.US,D,20210727,000000,48.5151,48.8012,48.2805,48.6829,38094.963031686,0
+FYT.US,D,20210728,000000,48.8409,49.4212,48.3213,49.0953,40291.084810685,0
+FYT.US,D,20210729,000000,49.4708,50.0312,49.4708,49.755,17807.508082421,0
+FYT.US,D,20210730,000000,49.4758,50.0163,49.293,49.4112,31903.147640116,0
+FYT.US,D,20210802,000000,49.5195,50.3849,49.0366,49.0565,38896.114698085,0
+FYT.US,D,20210803,000000,49.2334,49.6328,48.6044,49.4808,64479.625009906,0
+FYT.US,D,20210804,000000,48.6829,49.1251,48.4663,48.4663,243896.33293375,0
+FYT.US,D,20210805,000000,48.7813,49.3317,48.7813,49.2046,133142.14741373,0
+FYT.US,D,20210806,000000,49.6954,49.9716,49.5881,49.7451,75241.829493336,0
+FYT.US,D,20210809,000000,49.6864,49.7251,49.293,49.4112,80882.098260299,0
+FYT.US,D,20210810,000000,49.608,50.0212,49.5881,49.9349,67572.513289863,0
+FYT.US,D,20210811,000000,49.7997,50.6899,49.7997,50.6899,65130.812356841,0
+FYT.US,D,20210812,000000,50.7387,50.7387,50.1633,50.3948,6397.1356678836,0
+FYT.US,D,20210813,000000,50.5419,50.5419,50.1683,50.2776,33764.114262191,0
+FYT.US,D,20210816,000000,49.6427,50.222,49.6427,50.051,33517.528636227,0
+FYT.US,D,20210817,000000,49.598,49.6676,49.0208,49.4808,76436.511689336,0
+FYT.US,D,20210818,000000,49.1698,49.6864,48.9721,48.9721,30649.083599495,0
+FYT.US,D,20210819,000000,48.5349,48.8667,48.1881,48.4564,35548.589016622,0
+FYT.US,D,20210820,000000,48.4266,49.2254,48.3729,49.135,30156.918819509,0
+FYT.US,D,20210823,000000,49.4907,49.5682,49.2831,49.5195,25488.901949206,0
+FYT.US,D,20210824,000000,49.6676,49.9766,49.5583,49.7649,38351.613377077,0
+FYT.US,D,20210825,000000,49.8246,50.3451,49.8246,49.9617,46623.806274235,0
+FYT.US,D,20210826,000000,50.0809,50.0809,49.3615,49.3715,20897.376946549,0
+FYT.US,D,20210827,000000,49.4609,50.6899,49.441,50.6114,46977.077926127,0
+FYT.US,D,20210830,000000,50.6999,50.6999,50.1077,50.1584,9819.1402731076,0
+FYT.US,D,20210831,000000,50.1633,50.2865,49.9914,50.0769,15745.247071801,0
+FYT.US,D,20210901,000000,50.1882,50.366,49.7749,50.1693,70239.663938052,0
+FYT.US,D,20210902,000000,50.3163,50.4952,50.1882,50.218,13797.723862652,0
+FYT.US,D,20210903,000000,50.0312,50.1445,49.7649,50.0014,7926.9730208073,0
+FYT.US,D,20210907,000000,50.0898,50.0997,49.598,49.608,10498.508834439,0
+FYT.US,D,20210908,000000,49.5195,49.5195,49.0963,49.2831,8342.6459331477,0
+FYT.US,D,20210909,000000,49.3417,49.598,49.0664,49.0664,24874.954064151,0
+FYT.US,D,20210910,000000,49.1321,49.1321,48.5448,48.5647,14066.451871357,0
+FYT.US,D,20210913,000000,48.8906,49.0664,48.6829,49.0664,15808.654804192,0
+FYT.US,D,20210914,000000,49.135,49.2144,48.1871,48.368,16222.314772648,0
+FYT.US,D,20210915,000000,48.3183,48.988,48.3183,48.9095,16080.402228725,0
+FYT.US,D,20210916,000000,49.0178,49.0863,48.5746,48.7614,21885.732394293,0
+FYT.US,D,20210917,000000,48.9273,48.9273,48.4216,48.7117,39070.234344174,0
+FYT.US,D,20210920,000000,47.7181,47.9844,47.2462,47.9745,124588.14237261,0
+FYT.US,D,20210921,000000,48.1712,48.1712,47.596,47.8464,8351.7041806321,0
+FYT.US,D,20210922,000000,48.3968,48.9283,48.358,48.4663,28581.790229163,0
+FYT.US,D,20210923,000000,48.4862,49.6188,48.4862,49.286,64042.816186769,0
+FYT.US,D,20210924,000000,49.0883,49.6795,49.0883,49.3824,6668.8830924161,0
+FYT.US,D,20210927,000000,49.5105,50.8847,49.5105,50.5389,9229.3477146778,0
+FYT.US,D,20210928,000000,50.5687,50.5687,49.9169,49.9567,10391.822808511,0
+FYT.US,D,20210929,000000,50.0948,50.3213,50.0859,50.214,17974.58242491,0
+FYT.US,D,20210930,000000,50.4008,50.4008,49.2562,49.2562,33876.839119775,0
+FYT.US,D,20211001,000000,49.5722,50.4893,49.3277,50.0948,222285.36737981,0
+FYT.US,D,20211004,000000,50.1942,50.4108,50.0461,50.3025,59338.566326528,0
+FYT.US,D,20211005,000000,50.5687,50.7465,50.2041,50.4893,69412.344001142,0
+FYT.US,D,20211006,000000,50.066,50.2836,49.444,50.2836,12069.611537014,0
+FYT.US,D,20211007,000000,50.7863,51.1708,50.7863,50.8757,39573.47031553,0
+FYT.US,D,20211008,000000,50.9731,51.0913,50.7665,50.7665,6977.869978829,0
+FYT.US,D,20211011,000000,50.9195,51.1411,50.5091,50.5091,17147.262488001,0
+FYT.US,D,20211012,000000,50.5588,50.8658,50.4991,50.6582,19737.921268544,0
+FYT.US,D,20211013,000000,50.678,50.7137,50.1544,50.678,31183.520201076,0
+FYT.US,D,20211014,000000,50.9542,51.3487,50.9542,51.3288,27898.39578006,0
+FYT.US,D,20211015,000000,51.7998,51.8524,51.1161,51.1311,27419.315135329,0
+FYT.US,D,20211018,000000,50.9542,51.2205,50.8847,51.0128,53345.025907672,0
+FYT.US,D,20211019,000000,51.299,51.299,50.7565,51.0725,162763.62315971,0
+FYT.US,D,20211020,000000,51.0228,51.6785,50.9443,51.6746,34814.870970384,0
+FYT.US,D,20211021,000000,51.6348,51.8424,51.3785,51.7034,13524.969966177,0
+FYT.US,D,20211022,000000,51.7331,51.9736,51.5265,51.7133,13582.338866911,0
+FYT.US,D,20211025,000000,51.8028,52.1385,51.8028,52.1087,14472.060064269,0
+FYT.US,D,20211026,000000,52.1585,52.1585,51.5365,51.5762,13631.655992104,0
+FYT.US,D,20211027,000000,51.2404,51.446,50.4803,50.4991,22268.191732524,0
+FYT.US,D,20211028,000000,50.836,51.1609,50.836,51.1609,7122.8019385796,0
+FYT.US,D,20211029,000000,51.1112,51.3288,50.7367,50.9343,34092.224115516,0
+FYT.US,D,20211101,000000,51.1708,52.2667,51.1708,52.218,24465.319983467,0
+FYT.US,D,20211102,000000,52.0104,52.0104,51.7531,51.9806,20077.102313238,0
+FYT.US,D,20211103,000000,51.9309,53.2534,51.9309,53.0168,15426.195465961,0
+FYT.US,D,20211104,000000,53.2344,53.2931,52.3949,52.6423,13702.109028094,0
+FYT.US,D,20211105,000000,53.0168,53.7373,53.0168,53.4809,13672.921341756,0
+FYT.US,D,20211108,000000,53.8564,53.8873,53.3627,53.452,15539.926795488,0
+FYT.US,D,20211109,000000,53.1451,53.452,53.1053,53.3159,20133.46474203,0
+FYT.US,D,20211110,000000,53.2344,53.625,53.0168,53.1251,21254.674486213,0
+FYT.US,D,20211111,000000,53.2633,53.6488,53.2633,53.4908,9869.4638702433,0
+FYT.US,D,20211112,000000,53.5495,53.5842,53.3617,53.4024,6624.5983269367,0
+FYT.US,D,20211115,000000,53.6587,53.6587,53.3627,53.4382,9489.0174758978,0
+FYT.US,D,20211116,000000,53.3924,53.6498,53.2861,53.4908,11369.107064886,0
+FYT.US,D,20211117,000000,52.9771,53.0398,52.7207,52.989,46295.696420911,0
+FYT.US,D,20211118,000000,53.0755,53.0755,52.3949,52.6761,13576.300035255,0
+FYT.US,D,20211119,000000,52.1684,52.5727,52.1684,52.218,9666.1565378153,0
+FYT.US,D,20211122,000000,52.8102,53.3726,52.8102,52.84,192229.09575457,0
+FYT.US,D,20211123,000000,52.8688,53.1153,52.7307,53.0656,5636.2428791926,0
+FYT.US,D,20211124,000000,52.691,52.9871,52.691,52.8688,5617.119912281,0
+FYT.US,D,20211126,000000,51.1411,51.2454,50.224,50.8946,33935.214492453,0
+FYT.US,D,20211129,000000,51.605,51.605,50.5389,50.5787,9613.8199967942,0
+FYT.US,D,20211130,000000,50.0759,50.1643,49.2761,49.592,19984.506894509,0
+FYT.US,D,20211201,000000,50.9731,50.9731,49.0684,49.1291,18452.656597699,0
+FYT.US,D,20211202,000000,49.9378,50.7565,49.8186,50.4991,30531.326382198,0
+FYT.US,D,20211203,000000,50.8162,50.8162,50.0759,50.1345,23032.103937043,0
+FYT.US,D,20211206,000000,50.5986,51.9607,50.5986,51.5961,13832.950380647,0
+FYT.US,D,20211207,000000,51.9111,52.2876,51.6448,51.7729,39258.444597462,0
+FYT.US,D,20211208,000000,51.7928,52.1803,51.7928,51.9209,110941.38930136,0
+FYT.US,D,20211209,000000,51.6398,51.7829,51.5365,51.5961,5769.0971756307,0
+FYT.US,D,20211210,000000,51.7133,51.7133,51.2901,51.6835,10319.356828636,0
+FYT.US,D,20211213,000000,51.5067,51.5067,50.826,51.0328,32299.697585544,0
+FYT.US,D,20211214,000000,50.7367,51.5434,50.7367,50.836,28174.169092364,0
+FYT.US,D,20211215,000000,50.377,51.3934,50.2736,51.2205,33326.298967111,0
+FYT.US,D,20211216,000000,51.6448,51.7928,50.7465,51.0128,14739.781601031,0
+FYT.US,D,20211217,000000,50.826,51.1609,50.2697,50.6919,18645.899210701,0
+FYT.US,D,20211220,000000,49.9666,49.9666,48.9661,49.7093,37899.7074748,0
+FYT.US,D,20211221,000000,50.2538,51.0913,50.2538,51.0526,15952.580292,0
+FYT.US,D,20211222,000000,50.9731,51.5762,50.9145,51.5762,27213.994859015,0
+FYT.US,D,20211223,000000,51.447,52.1217,51.447,51.9229,23576.605258051,0
+FYT.US,D,20211227,000000,51.8136,52.5876,51.8136,52.5876,53028.993717661,0
+FYT.US,D,20211228,000000,52.379,52.9245,52.379,52.6572,50810.729555921,0
+FYT.US,D,20211229,000000,52.7467,52.9145,52.6949,52.846,12796.284279652,0
+FYT.US,D,20211230,000000,53.1033,53.2394,52.5876,52.5876,8067.8790927871,0
+FYT.US,D,20211231,000000,52.687,52.9046,52.5081,52.6721,16569.547592884,0
+FYT.US,D,20220103,000000,53.4014,53.4799,52.9742,53.2026,13309.584970436,0
+FYT.US,D,20220104,000000,53.5107,54.2737,53.5107,53.9866,55456.604043484,0
+FYT.US,D,20220105,000000,54.1257,54.3035,53.0934,53.1231,25643.898628383,0
+FYT.US,D,20220106,000000,53.4412,53.768,53.1629,53.5295,26391.707281819,0
+FYT.US,D,20220107,000000,53.5892,53.7978,53.2314,53.3219,15695.929946609,0
+FYT.US,D,20220110,000000,53.2524,53.2524,52.7625,53.1928,60359.128876439,0
+FYT.US,D,20220111,000000,53.2623,53.5295,52.6174,53.461,10831.651047477,0
+FYT.US,D,20220112,000000,53.5693,53.5693,53.0815,53.153,20087.167032665,0
+FYT.US,D,20220113,000000,53.4014,54.076,53.4014,53.5892,22069.91675981,0
+FYT.US,D,20220114,000000,53.2822,53.8475,53.156,53.8475,159299.34673289,0
+FYT.US,D,20220118,000000,53.4312,53.8276,52.7367,52.8162,86693.467257524,0
+FYT.US,D,20220119,000000,52.8847,52.8847,51.8832,51.9131,60700.322865019,0
+FYT.US,D,20220120,000000,52.0124,52.4526,50.7029,50.7923,6410.2198031388,0
+FYT.US,D,20220121,000000,50.5439,51.0705,50.068,50.1942,54927.199801617,0
+FYT.US,D,20220124,000000,49.3735,51.1688,49.2026,51.0993,60896.584893848,0
+FYT.US,D,20220125,000000,50.2965,51.3477,49.602,50.7823,22319.521801603,0
+FYT.US,D,20220126,000000,51.2682,51.5563,49.602,50.0182,56921.020720131,0
+FYT.US,D,20220127,000000,50.5538,50.842,49.1797,49.3645,100297.94850717,0
+FYT.US,D,20220128,000000,49.3536,49.9885,48.7783,49.9885,190545.26819442,0
+FYT.US,D,20220131,000000,49.5027,50.6631,49.5027,50.6432,49852.568266458,0
+FYT.US,D,20220201,000000,50.225,51.2186,50.058,51.1828,24833.688714499,0
+FYT.US,D,20220202,000000,51.4172,51.4172,50.4942,50.9771,34311.634999028,0
+FYT.US,D,20220203,000000,50.7426,51.2284,50.4286,50.4346,21327.140466088,0
+FYT.US,D,20220204,000000,50.4743,50.5558,49.5473,50.1574,9658.1047622736,0
+FYT.US,D,20220207,000000,50.227,50.6333,50.06,50.2895,24221.753773331,0
+FYT.US,D,20220208,000000,50.5309,51.1013,50.5309,51.0695,32695.241059031,0
+FYT.US,D,20220209,000000,51.457,51.5762,51.1986,51.3179,28615.003803273,0
+FYT.US,D,20220210,000000,50.6134,51.6248,50.3849,50.6333,71222.987026083,0
+FYT.US,D,20220211,000000,50.6432,51.2831,50.3948,50.7128,12653.365263787,0
+FYT.US,D,20220214,000000,50.9602,51.0198,50.3253,50.6035,22186.667505164,0
+FYT.US,D,20220215,000000,51.3646,51.7341,51.1887,51.6348,15784.499477568,0
+FYT.US,D,20220216,000000,51.8434,51.8434,51.3775,51.7441,21103.703694806,0
+FYT.US,D,20220217,000000,51.5165,51.5165,50.7227,50.8916,18579.472062481,0
+FYT.US,D,20220218,000000,50.7426,51.1768,50.5737,50.673,14756.891624057,0
+FYT.US,D,20220222,000000,50.6134,50.7823,49.8196,50.0262,27196.884835989,0
+FYT.US,D,20220223,000000,50.4246,50.4246,49.1499,49.1847,20690.04372635,0
+FYT.US,D,20220224,000000,48.2626,49.6805,48.1474,49.6418,111479.85179072,0
+FYT.US,D,20220225,000000,49.9487,51.1688,49.9487,51.0993,83365.064542971,0
+FYT.US,D,20220228,000000,50.8519,51.3874,50.8122,51.3427,107341.23916228,0
+FYT.US,D,20220301,000000,51.2682,51.2682,49.9676,50.2578,41780.6632859,0
+FYT.US,D,20220302,000000,50.6929,52.0124,50.6929,51.7133,45889.081756054,0
+FYT.US,D,20220303,000000,51.8236,51.8842,51.1391,51.5067,77167.210319746,0
+FYT.US,D,20220304,000000,51.1489,51.1489,50.4446,50.9602,74573.532123374,0
+FYT.US,D,20220307,000000,50.842,51.0695,49.7798,49.8494,21853.525292127,0
+FYT.US,D,20220308,000000,50.1673,50.9313,49.8494,49.9388,62447.558157569,0
+FYT.US,D,20220309,000000,50.7724,51,50.5876,50.7128,45366.722817787,0
+FYT.US,D,20220310,000000,50.068,50.7525,50.068,50.7227,38879.004675059,0
+FYT.US,D,20220311,000000,50.9313,51.1956,50.4246,50.4246,48753.500905016,0
+FYT.US,D,20220314,000000,50.7327,50.7923,50.0262,50.2766,15587.230976795,0
+FYT.US,D,20220315,000000,50.5737,50.7525,50.227,50.6929,12691.61119761,0
+FYT.US,D,20220316,000000,51.0695,51.6318,50.6214,51.6318,16810.094387192,0
+FYT.US,D,20220317,000000,51.6845,52.0044,51.3179,51.8534,10768.243315086,0
+FYT.US,D,20220318,000000,51.8733,52.062,51.3079,52.062,16578.605840368,0
+FYT.US,D,20220321,000000,52.0819,52.4486,51.6318,51.8106,17644.459627701,0
+FYT.US,D,20220322,000000,52.1515,52.4883,51.7739,51.9826,20582.35122848,0
+FYT.US,D,20220323,000000,51.6845,51.6845,50.9513,50.9513,25947.853155083,0
+FYT.US,D,20220324,000000,51.4073,51.4073,50.832,51.2781,16343.091405773,0
+FYT.US,D,20220325,000000,51.6188,51.8643,51.5613,51.8643,46104.466751796,0
+FYT.US,D,20220328,000000,51.2682,51.449,51.0158,51.4272,15018.574329163,0
+FYT.US,D,20220329,000000,51.7053,52.4008,51.7053,52.4008,13199.87952868,0
+FYT.US,D,20220330,000000,52.4803,52.4803,51.2881,51.4967,24754.177431025,0
+FYT.US,D,20220331,000000,51.2582,51.6208,50.7615,50.7615,18408.37183222,0
+FYT.US,D,20220401,000000,51.2781,51.2781,50.5926,51.0198,55990.034173122,0
+FYT.US,D,20220404,000000,50.682,50.8884,50.5131,50.841,9125.6811045784,0
+FYT.US,D,20220405,000000,51.0695,51.0695,49.792,49.792,8840.8495447906,0
+FYT.US,D,20220406,000000,49.5673,49.5673,49.1618,49.291,22905.288472262,0
+FYT.US,D,20220407,000000,49.4897,49.4897,48.6154,49.025,78009.627335796,0
+FYT.US,D,20220408,000000,49.0526,49.589,48.8042,49.0128,18893.491308607,0
+FYT.US,D,20220411,000000,48.834,49.7481,48.834,48.9433,16407.505610106,0
+FYT.US,D,20220412,000000,49.3931,49.9865,48.9482,49.1065,121247.66199474,0
+FYT.US,D,20220413,000000,49.589,50.0461,49.3605,49.9269,9512.1663305802,0
+FYT.US,D,20220414,000000,50.1537,50.1554,49.5692,49.6785,60903.630197446,0
+FYT.US,D,20220418,000000,49.609,49.8573,49.4308,49.599,17926.271771661,0
+FYT.US,D,20220419,000000,50.1107,50.8246,50.1107,50.6721,11847.181237675,0
+FYT.US,D,20220420,000000,51.1093,51.4272,50.955,51.0596,13491.756392067,0
+FYT.US,D,20220421,000000,51.5663,51.5663,50.202,50.3293,10593.117197054,0
+FYT.US,D,20220422,000000,49.9799,50.0064,49.0128,49.0481,21999.46372382,0
+FYT.US,D,20220425,000000,48.6452,49.291,47.9695,49.2612,31078.847119033,0
+FYT.US,D,20220426,000000,48.7843,49.0028,47.8801,47.9099,16597.72880728,0
+FYT.US,D,20220427,000000,48.0006,48.2186,47.4132,47.6925,74187.046897372,0
+FYT.US,D,20220428,000000,48.218,48.9162,47.391,48.7545,79267.717264188,0
+FYT.US,D,20220429,000000,48.5955,48.9313,47.3436,47.4081,29054.832042238,0
+FYT.US,D,20220502,000000,47.592,48.198,47.1747,48.0192,47170.320539128,0
+FYT.US,D,20220503,000000,47.9298,48.8638,47.9298,48.665,21664.308566896,0
+FYT.US,D,20220504,000000,48.6949,50.1554,48.4838,50.0579,21199.318529363,0
+FYT.US,D,20220505,000000,49.5791,49.5791,48.1185,48.5408,28381.502312562,0
+FYT.US,D,20220506,000000,48.4763,48.6442,47.647,48.0337,27138.509463312,0
+FYT.US,D,20220509,000000,47.3436,47.8197,47.0256,47.255,13438.413379103,0
+FYT.US,D,20220510,000000,47.7808,47.7808,45.9774,46.715,19682.565311695,0
+FYT.US,D,20220511,000000,46.7673,47.2073,45.8135,45.8316,131058.75049231,0
+FYT.US,D,20220512,000000,45.575,46.3997,45.3664,46.3108,169050.0469139,0
+FYT.US,D,20220513,000000,46.8667,47.6318,46.8667,47.3635,23849.359154527,0
+FYT.US,D,20220516,000000,47.1251,47.4032,46.7375,47.0706,7915.9018294374,0
+FYT.US,D,20220517,000000,47.7311,48.6949,47.7311,48.6949,15009.516081679,0
+FYT.US,D,20220518,000000,48.0788,48.0788,46.9461,46.9919,9268.6001204437,0
+FYT.US,D,20220519,000000,46.9859,47.2144,46.5189,46.7375,10337.473323605,0
+FYT.US,D,20220520,000000,47.3436,47.3436,45.5353,46.3898,21371.425231567,0
+FYT.US,D,20220523,000000,47.0256,47.3269,46.4991,46.9263,16898.663918151,0
+FYT.US,D,20220524,000000,46.5686,46.5686,45.5253,46.4693,13667.888982042,0
+FYT.US,D,20220525,000000,46.2308,47.7111,46.2308,47.433,19163.225789255,0
+FYT.US,D,20220526,000000,47.8602,48.675,47.8602,48.3769,20688.030782465,0
+FYT.US,D,20220527,000000,48.8649,49.3407,48.7545,49.3407,18878.394229467,0
+FYT.US,D,20220531,000000,48.9631,49.1519,48.4959,48.9035,9840.2761839046,0
+FYT.US,D,20220601,000000,49.1419,49.1419,48.059,48.6352,41932.64054925,0
+FYT.US,D,20220602,000000,48.834,49.3983,48.6452,49.3705,12771.122481084,0
+FYT.US,D,20220603,000000,48.8836,49.0873,48.7212,48.9433,43868.086095087,0
+FYT.US,D,20220606,000000,49.3009,49.43,49.2077,49.3009,9577.5870068565,0
+FYT.US,D,20220607,000000,48.8935,49.6487,48.7942,49.6487,10823.599271935,0
+FYT.US,D,20220608,000000,49.1101,49.3904,48.7545,48.9631,20300.53908452,0
+FYT.US,D,20220609,000000,48.5657,48.8119,48.0788,48.0788,16401.466778451,0
+FYT.US,D,20220610,000000,47.3337,47.3337,46.6641,46.8254,8960.6197059735,0
+FYT.US,D,20220613,000000,45.6744,45.8036,44.4722,44.5914,37755.781986991,0
+FYT.US,D,20220614,000000,44.8795,44.8795,44.2933,44.6709,141975.95165492,0
+FYT.US,D,20220615,000000,45.3862,45.416,44.5517,45.0518,65463.954569879,0
+FYT.US,D,20220616,000000,44.1145,44.1145,42.4171,42.5745,41453.559904519,0
+FYT.US,D,20220617,000000,42.8526,43.27,42.495,43.0216,24341.523934513,0
+FYT.US,D,20220621,000000,43.7568,44.0549,43.2799,43.5606,89779.310233881,0
+FYT.US,D,20220622,000000,43.3345,43.866,43.2199,43.6276,21395.580558192,0
+FYT.US,D,20220623,000000,43.6972,43.9187,43.2252,43.8562,59868.977040337,0
+FYT.US,D,20220624,000000,44.8873,45.2111,44.8873,45.0444,190886.44531367,0
+FYT.US,D,20220627,000000,45.1912,45.6694,45.1513,45.3993,194414.57638845,0
+FYT.US,D,20220628,000000,45.6694,46.0508,44.6632,44.6937,14758.930106282,0
+FYT.US,D,20220629,000000,44.4739,44.4739,43.906,44.155,7545.0814478318,0
+FYT.US,D,20220630,000000,43.6868,44.3657,43.2599,43.8672,11776.831266118,0
+FYT.US,D,20220701,000000,43.7565,44.7429,43.6686,44.703,89085.560572152,0
+FYT.US,D,20220705,000000,43.9259,44.7429,43.3083,44.7429,19849.87770551,0
+FYT.US,D,20220706,000000,44.4998,44.4998,43.6669,44.1351,372625.84696177,0
+FYT.US,D,20220707,000000,44.5436,44.87,44.4639,44.7993,22684.42739404,0
+FYT.US,D,20220708,000000,44.7827,44.9421,44.434,44.6133,75437.765913888,0
+FYT.US,D,20220711,000000,44.733,44.733,43.9682,44.0038,46029.312895393,0
+FYT.US,D,20220712,000000,44.4539,44.7927,44.1043,44.3244,24112.743331284,0
+FYT.US,D,20220713,000000,43.6868,44.2348,43.4909,44.1351,21905.52847113,0
+FYT.US,D,20220714,000000,43.358,43.4377,42.9197,43.3481,111584.29685699,0
+FYT.US,D,20220715,000000,43.9359,44.4838,43.5174,44.3643,17250.202176724,0
+FYT.US,D,20220718,000000,45.0816,45.1812,44.3643,44.5237,43279.077007797,0
+FYT.US,D,20220719,000000,45.5598,46.3668,45.5598,46.2672,14516.026060735,0
+FYT.US,D,20220720,000000,46.0981,46.8749,46.0981,46.7753,29291.015938623,0
+FYT.US,D,20220721,000000,46.5362,46.8849,46.0805,46.8251,48777.541311538,0
+FYT.US,D,20220722,000000,47.0542,47.0542,46.1974,46.5234,28978.854128023,0
+FYT.US,D,20220725,000000,46.8051,46.9247,46.6557,46.8068,8707.407417845,0
+FYT.US,D,20220726,000000,46.5461,46.6657,46.2725,46.3359,13495.226828003,0
+FYT.US,D,20220727,000000,46.8842,47.6221,46.7454,47.5324,11289.015703574,0
+FYT.US,D,20220728,000000,47.5524,48.18,47.1233,48.0804,20522.380641528,0
+FYT.US,D,20220729,000000,48.1003,48.5486,47.911,48.4245,49606.627020719,0
+FYT.US,D,20220801,000000,48.1999,48.8475,47.8014,48.6084,168385.70155738,0
+FYT.US,D,20220802,000000,48.4291,48.4291,47.7516,47.7988,139747.11384027,0
+FYT.US,D,20220803,000000,48.1103,48.5785,47.9808,48.4291,18211.781001658,0
+FYT.US,D,20220804,000000,48.4889,48.6004,48.2297,48.2896,71747.029651592,0
+FYT.US,D,20220805,000000,47.7915,48.5076,47.7915,48.3494,28138.727325864,0
+FYT.US,D,20220808,000000,48.5486,49.2761,48.5486,48.8077,13073.657823335,0
+FYT.US,D,20220809,000000,48.6881,48.6881,47.7726,47.9907,33526.780699811,0
+FYT.US,D,20220810,000000,48.9671,49.3058,48.9671,49.1265,37427.297728715,0
+FYT.US,D,20220811,000000,49.5947,50.0829,49.5947,49.701,20451.115405025,0
+FYT.US,D,20220812,000000,50.0431,50.5512,49.8488,50.5512,25570.167604565,0
+FYT.US,D,20220815,000000,50.1726,50.591,50.0829,50.591,35497.113928771,0
+FYT.US,D,20220816,000000,50.4914,51.398,50.4416,51.0294,38664.903878133,0
+FYT.US,D,20220817,000000,50.4814,50.5711,49.9135,50.2423,14058.322569952,0
+FYT.US,D,20220818,000000,50.4017,50.6807,50.1925,50.6807,25226.889986478,0
+FYT.US,D,20220819,000000,50.0132,50.0605,49.4951,49.5549,42109.724887706,0
+FYT.US,D,20220822,000000,48.997,48.997,48.2597,48.3095,9048.677564481,0
+FYT.US,D,20220823,000000,48.6283,48.8475,48.3593,48.3992,16467.288310912,0
+FYT.US,D,20220824,000000,48.2796,48.5767,48.2796,48.3095,11928.395360654,0
+FYT.US,D,20220825,000000,48.5785,49.418,48.5287,49.2361,21659.613218407,0
+FYT.US,D,20220826,000000,49.3656,49.3656,47.7018,47.7018,5356.9375664598,0
+FYT.US,D,20220829,000000,47.3133,47.5265,47.1343,47.2642,10731.942375977,0
+FYT.US,D,20220830,000000,47.3232,47.3232,46.4465,46.576,19890.027134526,0
+FYT.US,D,20220831,000000,46.566,46.6358,45.9782,45.9782,48331.882649461,0
+FYT.US,D,20220901,000000,45.6694,45.6694,45.0417,45.4901,8397.2530786964,0
+FYT.US,D,20220902,000000,46.0978,46.1376,45.1388,45.1388,46725.905488821,0
+FYT.US,D,20220906,000000,45.1912,45.1912,44.4739,44.5436,26307.913362734,0
+FYT.US,D,20220907,000000,44.4141,45.3506,44.4141,45.2808,30069.914861533,0
+FYT.US,D,20220908,000000,45.1513,45.4104,44.8226,45.4104,28763.050947062,0
+FYT.US,D,20220909,000000,45.7391,46.4266,45.7391,46.4266,108505.83938719,0
+FYT.US,D,20220912,000000,46.7753,47.2238,46.7753,47.1439,11786.868623372,0
+FYT.US,D,20220913,000000,45.9384,46.0181,44.8686,44.9919,15342.100562739,0
+FYT.US,D,20220914,000000,44.8624,44.9421,44.4938,44.9421,37978.34864196,0
+FYT.US,D,20220915,000000,44.6731,45.362,44.5635,44.7329,8421.342736106,0
+FYT.US,D,20220916,000000,44.2248,44.4838,43.8173,44.4838,13148.93800274,0
+FYT.US,D,20220919,000000,43.9458,45.0752,43.9458,45.0118,6821.3879898184,0
+FYT.US,D,20220920,000000,44.693,44.693,43.9956,44.3742,83988.59055857,0
+FYT.US,D,20220921,000000,44.713,44.8176,43.8064,43.8064,47218.739729992,0
+FYT.US,D,20220922,000000,43.7964,43.7964,42.7204,42.8297,114262.26377236,0
+FYT.US,D,20220923,000000,42.25,42.25,41.197,41.7656,57243,0
+FYT.US,D,20220926,000000,41.86,42.07,40.98,41.08,53305,0
+FYT.US,D,20220927,000000,41.5571,41.64,40.6296,40.93,14884,0
+FYT.US,D,20220928,000000,41.2,42.237,41.09,42.05,122493,0
+FYT.US,D,20220929,000000,41.51,41.51,40.47,40.92,28025,0
+FYT.US,D,20220930,000000,40.92,41.4315,40.43,40.51,12398,0
+FYT.US,D,20221003,000000,40.4875,41.8299,40.485,41.5,41884,0
+FYT.US,D,20221004,000000,42.81,43.46,42.765,43.43,69659,0
+FYT.US,D,20221005,000000,42.76,43.15,42.32,43.09,27571,0
+FYT.US,D,20221006,000000,42.97,43.2381,42.57,42.74,24531,0
+FYT.US,D,20221007,000000,42.32,42.32,41.5778,41.66,162887,0
+FYT.US,D,20221010,000000,41.92,42.05,41.5,41.78,16277,0
+FYT.US,D,20221011,000000,41.5,42.31,41.26,41.884,89946,0
+FYT.US,D,20221012,000000,41.42,41.9599,41.3408,41.6706,13912,0
+FYT.US,D,20221013,000000,40.76,42.93,40.5,42.68,20489,0
+FYT.US,D,20221014,000000,43.16,43.16,41.82,41.9,53881,0
+FYT.US,D,20221017,000000,42.75,43.15,42.75,43.045,25156,0
+FYT.US,D,20221018,000000,43.95,44.3829,43.28,43.56,40484,0
+FYT.US,D,20221019,000000,43.1875,43.2799,42.24,42.66,39294,0
+FYT.US,D,20221020,000000,42.7,43.21,41.98,42.1434,21412,0
+FYT.US,D,20221021,000000,42.22,43.255,42.1492,43.23,17389,0
+FYT.US,D,20221024,000000,43.52,43.8,43.225,43.6962,17040,0
+FYT.US,D,20221025,000000,43.74,45.1599,43.74,44.98,56934,0
+FYT.US,D,20221026,000000,45.15,45.76,44.88,45.02,26294,0
+FYT.US,D,20221027,000000,45.66,45.97,45.09,45.13,36546,0
+FYT.US,D,20221028,000000,45.66,46.23,45.07,46.13,101467,0
+FYT.US,D,20221031,000000,45.82,46.19,45.81,45.97,35676,0
+FYT.US,D,20221101,000000,46.54,46.54,45.9666,46.18,34469,0
+FYT.US,D,20221102,000000,45.72,46.16,44.5828,44.59,18372,0
+FYT.US,D,20221103,000000,44.04,44.37,43.37,44.0992,29411,0
+FYT.US,D,20221104,000000,44.75,45.21,44.2995,44.9218,35901,0
+FYT.US,D,20221107,000000,45.39,45.54,44.88,45.5273,10640,0
+FYT.US,D,20221108,000000,45.45,46.005,45.02,45.4017,16421,0
+FYT.US,D,20221109,000000,45,45.175,44.2,44.26,10778,0
+FYT.US,D,20221110,000000,46.1,47.33,46.1,47.2403,22980,0
+FYT.US,D,20221111,000000,47.63,48.1515,47.63,47.85,10648,0
+FYT.US,D,20221114,000000,47.48,47.7599,46.96,46.96,16754,0
+FYT.US,D,20221115,000000,47.82,48.0899,47.3577,47.5688,33088,0
+FYT.US,D,20221116,000000,47.075,47.075,46.58,46.62,17481,0
+FYT.US,D,20221117,000000,45.98,46.38,45.72,46.37,17917,0
+FYT.US,D,20221118,000000,46.87,47.1,46.4931,46.78,6125,0
+FYT.US,D,20221121,000000,46.48,46.71,46.36,46.64,17030,0
+FYT.US,D,20221122,000000,46.96,47.3222,46.96,47.3148,18753,0
+FYT.US,D,20221123,000000,47.22,47.465,47.0979,47.4082,7558,0
+FYT.US,D,20221125,000000,47.57,47.743,47.57,47.6472,4278,0
+FYT.US,D,20221128,000000,47.1899,47.2196,46.5163,46.6677,9865,0
+FYT.US,D,20221129,000000,46.94,47.1616,46.94,47.1148,9964,0
+FYT.US,D,20221130,000000,46.86,48.04,46.48,48.04,118185,0
+FYT.US,D,20221201,000000,48.45,48.47,47.9564,48.07,11549,0
+FYT.US,D,20221202,000000,47.81,48.233,47.81,48.05,20008,0
+FYT.US,D,20221205,000000,47.45,47.53,46.727,46.82,10626,0
+FYT.US,D,20221206,000000,46.8,46.84,46.22,46.4264,14620,0
+FYT.US,D,20221207,000000,46.32,46.6558,46.24,46.33,14047,0
+FYT.US,D,20221208,000000,46.6,46.87,46.26,46.3,15267,0
+FYT.US,D,20221209,000000,46.32,46.4199,45.95,46.03,281938,0
+FYT.US,D,20221212,000000,45.8622,46.53,45.8622,46.52,8668,0
+FYT.US,D,20221213,000000,47.9,48.22,46.5001,46.66,12792,0
+FYT.US,D,20221214,000000,46.75,46.97,46.05,46.27,8026,0
+FYT.US,D,20221215,000000,45.35,45.61,45.1001,45.17,12916,0
+FYT.US,D,20221216,000000,45.06,45.2061,44.708,45.14,25183,0
+FYT.US,D,20221219,000000,45.07,45.2081,44.5319,44.6898,7297,0
+FYT.US,D,20221220,000000,44.745,44.945,44.67,44.69,31904,0
+FYT.US,D,20221221,000000,45.3688,45.65,45.35,45.4329,23835,0
+FYT.US,D,20221222,000000,45,45,44.22,44.92,38967,0
+FYT.US,D,20221223,000000,44.75,45.13,44.75,45.1041,60937,0
+FYT.US,D,20221227,000000,45.17,45.3196,45.02,45.1425,20212,0
+FYT.US,D,20221228,000000,45.21,45.21,44.13,44.169,21468,0
+FYT.US,D,20221229,000000,44.61,45.29,44.61,45.28,13465,0
+FYT.US,D,20221230,000000,44.91,45.14,44.73,45.0182,61190,0
+FYT.US,D,20230103,000000,45.2,45.7158,44.82,45.1701,7787,0
+FYT.US,D,20230104,000000,45.58,46.28,45.58,46.0218,13151,0
+FYT.US,D,20230105,000000,45.67,45.915,45.36,45.7157,13968,0
+FYT.US,D,20230106,000000,46.0339,46.9329,46.0339,46.92,185685,0
+FYT.US,D,20230109,000000,47.305,47.312,46.715,46.72,9472,0
+FYT.US,D,20230110,000000,46.64,47.32,46.57,47.3,19846,0
+FYT.US,D,20230111,000000,47.6,48.09,47.6,48.0748,84847,0
+FYT.US,D,20230112,000000,48.08,48.69,48.08,48.6586,15148,0
+FYT.US,D,20230113,000000,48.555,48.89,48.555,48.8273,43767,0
+FYT.US,D,20230117,000000,48.85,48.9016,48.6,48.7185,19712,0
+FYT.US,D,20230118,000000,48.91,49.1348,47.95,48,31236,0
+FYT.US,D,20230119,000000,47.54,47.89,47.3506,47.71,20207,0
+FYT.US,D,20230120,000000,47.79,48.625,47.79,48.62,63408,0
+FYT.US,D,20230123,000000,48.721,49.42,48.6222,49.24,45700,0
+FYT.US,D,20230124,000000,48.82,49.17,48.76,48.99,22229,0
+FYT.US,D,20230125,000000,48.61,49.35,48.57,49.3055,50772,0
+FYT.US,D,20230126,000000,49.59,49.8899,48.87,49.51,18602,0
+FYT.US,D,20230127,000000,49.5,50.11,49.44,49.9,30688,0
+FYT.US,D,20230130,000000,49.52,49.9,49.36,49.36,12277,0
+FYT.US,D,20230131,000000,49.78,50.8,49.61,50.76,52165,0
+FYT.US,D,20230201,000000,50.59,51.95,50.56,51.56,55534,0
+FYT.US,D,20230202,000000,52.1056,53.23,52.1056,52.9459,37813,0
+FYT.US,D,20230203,000000,52.24,52.93,52.24,52.44,16969,0
+FYT.US,D,20230206,000000,52.11,52.11,51.25,51.55,28033,0
+FYT.US,D,20230207,000000,51.031,51.8805,50.959,51.76,252331,0
+FYT.US,D,20230208,000000,51.6,51.6,50.86,50.95,11244,0
+FYT.US,D,20230209,000000,51.56,51.56,50.195,50.2491,21721,0
+FYT.US,D,20230210,000000,50,50.5627,50,50.46,91631,0
+FYT.US,D,20230213,000000,50.8599,51.21,50.71,51.21,25305,0
+FYT.US,D,20230214,000000,50.56,51.24,50.54,51.13,39807,0
+FYT.US,D,20230215,000000,50.85,51.69,50.82,51.69,20786,0
+FYT.US,D,20230216,000000,50.96,51.58,50.96,51.1,15251,0
+FYT.US,D,20230217,000000,50.93,51.37,50.87,51.29,66502,0
+FYT.US,D,20230221,000000,50.81,50.81,49.57,49.67,12108,0
+FYT.US,D,20230222,000000,49.81,50.12,49.62,49.85,190111,0
+FYT.US,D,20230223,000000,50.09,50.4226,49.5,50.14,20118,0
+FYT.US,D,20230224,000000,49.44,49.76,49.1701,49.7,45807,0
+FYT.US,D,20230227,000000,50.0633,50.4599,49.6839,49.76,27183,0
+FYT.US,D,20230228,000000,49.96,50.156,49.76,49.76,72473,0
+FYT.US,D,20230301,000000,49.62,49.93,49.55,49.79,29580,0
+FYT.US,D,20230302,000000,49.52,50.03,49.3861,50.03,11197,0
+FYT.US,D,20230303,000000,50.44,50.64,49.87,50.51,105422,0
+FYT.US,D,20230306,000000,50.7,50.7,49.29,49.48,200558,0
+FYT.US,D,20230307,000000,49.55,49.55,48.6301,48.8,8447,0
+FYT.US,D,20230308,000000,48.77,48.9,48.4881,48.84,13365,0
+FYT.US,D,20230309,000000,48.77,48.8,47.43,47.48,102910,0
+FYT.US,D,20230310,000000,47.1,47.16,45.695,46.11,18593,0
+FYT.US,D,20230313,000000,44.89,45.0395,44.23,44.58,23636,0
+FYT.US,D,20230314,000000,45.97,46.205,44.81,45.25,60783,0
+FYT.US,D,20230315,000000,44.09,44.61,43.7378,44.61,79748,0
+FYT.US,D,20230316,000000,44.16,45.3991,43.92,45.2,69145,0
+FYT.US,D,20230317,000000,44.49,44.5,43.59,43.704,10899,0
+FYT.US,D,20230320,000000,44.35,44.83,44.12,44.22,11820,0
+FYT.US,D,20230321,000000,44.98,45.3918,44.98,45.12,58591,0
+FYT.US,D,20230322,000000,45.21,45.23,43.91,43.92,15115,0
+FYT.US,D,20230323,000000,44.24,44.5,43.195,43.46,26570,0
+FYT.US,D,20230324,000000,42.9,43.805,42.77,43.805,10033,0
+FYT.US,D,20230327,000000,44.4,44.51,44.005,44.26,25219,0
+FYT.US,D,20230328,000000,44.3,44.5,44.1491,44.41,8962,0
+FYT.US,D,20230329,000000,44.91,44.91,44.406,44.74,10995,0
+FYT.US,D,20230330,000000,45.22,45.24,44.651,44.71,11872,0
+FYT.US,D,20230331,000000,45.11,45.69,45,45.69,33031,0
+FYT.US,D,20230403,000000,45.69,45.8935,45.17,45.75,13570,0
+FYT.US,D,20230404,000000,45.89,45.89,44.5,44.744,17153,0
+FYT.US,D,20230405,000000,44.44,44.4636,44.1704,44.4636,5540,0
+FYT.US,D,20230406,000000,44.35,44.5503,44.26,44.39,11470,0
+FYT.US,D,20230410,000000,44.18,44.9885,44.18,44.8822,23187,0
+FYT.US,D,20230411,000000,45.04,45.53,45.04,45.2631,36810,0
+FYT.US,D,20230412,000000,45.55,45.55,44.82,44.8315,12252,0
+FYT.US,D,20230413,000000,45.04,45.3001,44.69,45.16,69903,0
+FYT.US,D,20230414,000000,45.29,45.43,44.53,44.82,13733,0
+FYT.US,D,20230417,000000,44.75,45.27,44.75,45.27,13580,0
+FYT.US,D,20230418,000000,45.2597,45.2597,44.67,44.8471,11068,0
+FYT.US,D,20230419,000000,44.68,45.44,44.68,45.34,41061,0
+FYT.US,D,20230420,000000,45.04,45.34,44.83,45.02,31406,0
+FYT.US,D,20230421,000000,45.09,45.09,44.566,44.87,14567,0
+FYT.US,D,20230424,000000,44.725,45.1846,44.63,44.87,45993,0
+FYT.US,D,20230425,000000,44.15,44.15,43.49,43.49,21999,0
+FYT.US,D,20230426,000000,43.56,43.65,42.97,43.14,59359,0
+FYT.US,D,20230427,000000,43.41,43.955,43.29,43.8911,21828,0
+FYT.US,D,20230428,000000,43.82,44.65,43.82,44.47,301874,0
+FYT.US,D,20230501,000000,44.3,44.67,44.08,44.1,10685,0
+FYT.US,D,20230502,000000,43.8,43.8,42.3339,42.8039,13757,0
+FYT.US,D,20230503,000000,42.79,43.44,42.51,42.52,7278,0
+FYT.US,D,20230504,000000,42.12,42.12,41.3704,41.77,88772,0
+FYT.US,D,20230505,000000,42.66,42.99,42.6001,42.94,14613,0
+FYT.US,D,20230508,000000,43.22,43.22,42.618,42.72,176401,0
+FYT.US,D,20230509,000000,42.49,42.68,42.13,42.4,70225,0
+FYT.US,D,20230510,000000,43.12,43.12,42.0901,42.5,13211,0
+FYT.US,D,20230511,000000,42.17,42.37,42.0111,42.3394,11335,0
+FYT.US,D,20230512,000000,42.565,42.565,41.98,42.23,11146,0
+FYT.US,D,20230515,000000,42.3275,43.03,42.325,42.82,12478,0
+FYT.US,D,20230516,000000,42.5675,42.58,42.2,42.23,7143,0
+FYT.US,D,20230517,000000,42.6275,43.58,42.46,43.48,24079,0
+FYT.US,D,20230518,000000,43.41,43.93,43.16,43.87,15969,0
+FYT.US,D,20230519,000000,44.09,44.09,43.2166,43.41,38870,0
+FYT.US,D,20230522,000000,43.6375,44.09,43.37,43.8553,10182,0
+FYT.US,D,20230523,000000,43.75,44.71,43.75,43.985,6375,0
+FYT.US,D,20230524,000000,43.8,43.85,43.3122,43.44,9096,0
+FYT.US,D,20230525,000000,43.1,43.1,42.85,43.0419,30884,0
+FYT.US,D,20230526,000000,42.99,43.4501,42.951,43.4501,36034,0
+FYT.US,D,20230530,000000,43.6025,43.61,42.9873,43.2597,11259,0
+FYT.US,D,20230531,000000,43.08,43.08,42.2801,42.45,33954,0
+FYT.US,D,20230601,000000,42.66,43.08,42.4512,42.8478,52094,0
+FYT.US,D,20230602,000000,43.39,44.93,43.39,44.9058,39425,0
+FYT.US,D,20230605,000000,44.595,44.5975,43.78,43.9738,9109,0
+FYT.US,D,20230606,000000,43.87,45.76,43.87,45.65,12736,0
+FYT.US,D,20230607,000000,45.91,47.17,45.91,47.0451,37676,0
+FYT.US,D,20230608,000000,46.98,46.98,46.1896,46.59,39067,0
+FYT.US,D,20230609,000000,46.49,46.56,46.1436,46.26,140870,0
+FYT.US,D,20230612,000000,46.18,46.62,45.96,46.23,8925,0
+FYT.US,D,20230613,000000,46.43,46.82,46.43,46.6831,12384,0
+FYT.US,D,20230614,000000,46.91,47.085,45.8333,45.99,4766,0
+FYT.US,D,20230615,000000,46.03,46.56,46.03,46.56,9954,0
+FYT.US,D,20230616,000000,46.73,46.73,45.94,46.1323,9898,0
+FYT.US,D,20230620,000000,45.95,45.97,45.79,45.8368,6422,0
+FYT.US,D,20230621,000000,45.44,46.06,45.44,45.8081,40140,0
+FYT.US,D,20230622,000000,45.62,45.62,44.9,45.0693,16680,0
+FYT.US,D,20230623,000000,44.7,44.9,44.295,44.34,260218,0
+FYT.US,D,20230626,000000,45.2581,45.2581,44.58,44.89,13964,0
+FYT.US,D,20230627,000000,44.7931,45.64,44.57,45.4401,50076,0
+FYT.US,D,20230628,000000,45.28,45.39,45.14,45.3497,9369,0
+FYT.US,D,20230629,000000,45.66,46.2093,45.66,46.15,15913,0
+FYT.US,D,20230630,000000,46.61,46.61,45.97,46.07,7991,0
+FYT.US,D,20230703,000000,46.02,46.6,46.02,46.5725,6476,0
+FYT.US,D,20230705,000000,46.12,46.26,45.85,45.9023,5243,0
+FYT.US,D,20230706,000000,44.8235,45.11,44.59,45.092,11785,0
+FYT.US,D,20230707,000000,45.5799,46.03,45.43,45.6776,5709,0
+FYT.US,D,20230710,000000,46.1319,46.1526,45.9951,46.1137,6455,0
+FYT.US,D,20230711,000000,46.28,46.75,46.28,46.7302,5078,0
+FYT.US,D,20230712,000000,47.44,47.62,47.2495,47.33,12239,0
+FYT.US,D,20230713,000000,47.63,47.89,47.63,47.89,4267,0
+FYT.US,D,20230714,000000,47.93,47.93,46.92,47.3,9173,0
+FYT.US,D,20230717,000000,47.24,47.808,47.24,47.59,12425,0
+FYT.US,D,20230718,000000,47.66,48.64,47.66,48.5913,16131,0
+FYT.US,D,20230719,000000,48.76,49.41,48.76,49.3566,5552,0
+FYT.US,D,20230720,000000,49.37,49.37,48.8071,49.05,11689,0
+FYT.US,D,20230721,000000,49.4,49.4,48.819,48.819,6113,0
+FYT.US,D,20230724,000000,48.77,49.66,48.77,49.5233,9450,0
+FYT.US,D,20230725,000000,49.45,49.86,49.425,49.48,5026,0
+FYT.US,D,20230726,000000,49.63,50.43,49.63,50.2942,24568,0
+FYT.US,D,20230727,000000,50.67,50.67,49.6033,49.72,18083,0
+FYT.US,D,20230728,000000,50.16,50.265,50.09,50.2244,1829,0
+FYT.US,D,20230731,000000,50.52,50.6103,50.27,50.4374,3919,0
+FYT.US,D,20230801,000000,50.08,50.25,49.67,50.2285,5820,0
+FYT.US,D,20230802,000000,49.74,49.96,49.56,49.934,7245,0
+FYT.US,D,20230803,000000,49.5999,50.1092,49.5999,49.93,4525,0
+FYT.US,D,20230804,000000,50.0022,50.8999,50.0022,50.4784,9838,0
+FYT.US,D,20230807,000000,50.76,50.9,50.76,50.875,3686,0
+FYT.US,D,20230808,000000,49.93,50.84,49.93,50.84,4749,0
+FYT.US,D,20230809,000000,50.86,50.86,50.44,50.52,6771,0
+FYT.US,D,20230810,000000,51.0548,51.28,50.3,50.38,8549,0
+FYT.US,D,20230811,000000,50.32,50.7699,50.32,50.51,19665,0
+FYT.US,D,20230814,000000,50.33,50.33,49.94,50.11,5592,0
+FYT.US,D,20230815,000000,49.57,49.57,49.21,49.21,5070,0
+FYT.US,D,20230816,000000,49.28,49.3513,48.69,48.69,16456,0
+FYT.US,D,20230817,000000,48.98,49.0007,48.591,48.6071,6847,0
+FYT.US,D,20230818,000000,48.31,48.85,48.31,48.7121,12955,0
+FYT.US,D,20230821,000000,48.88,48.88,48.16,48.29,7990,0
+FYT.US,D,20230822,000000,48.36,48.36,47.84,47.89,50063,0
+FYT.US,D,20230823,000000,47.92,48.36,47.92,48.3384,8035,0
+FYT.US,D,20230824,000000,48.8777,48.8777,48.175,48.175,4546,0
+FYT.US,D,20230825,000000,48.15,48.23,47.76,48.08,15481,0
+FYT.US,D,20230828,000000,48.874,48.874,48.56,48.6532,8211,0
+FYT.US,D,20230829,000000,48.61,49.3,48.61,49.27,11797,0
+FYT.US,D,20230830,000000,49.33,49.46,49.1599,49.3884,11449,0
+FYT.US,D,20230831,000000,49.41,49.55,49.23,49.314,17224,0
+FYT.US,D,20230901,000000,50.05,50.215,50.0019,50.1377,3778,0
+FYT.US,D,20230905,000000,50.07,50.07,48.745,48.77,5161,0
+FYT.US,D,20230906,000000,48.6,48.7894,48.11,48.37,23975,0
+FYT.US,D,20230907,000000,48.1912,48.1912,47.92,47.9847,2698,0
+FYT.US,D,20230908,000000,47.9399,48.0123,47.875,47.885,2784,0
+FYT.US,D,20230911,000000,48.07,48.113,47.8083,47.8083,3997,0
+FYT.US,D,20230912,000000,47.76,48.08,47.7342,47.8876,4755,0
+FYT.US,D,20230913,000000,47.94,48.0398,47.45,47.5718,7619,0
+FYT.US,D,20230914,000000,48.25,48.5605,48.22,48.5605,48050,0
+FYT.US,D,20230915,000000,48.4295,48.4295,47.9301,48.1,12527,0
+FYT.US,D,20230918,000000,48.15,48.15,47.76,47.76,4892,0
+FYT.US,D,20230919,000000,47.73,47.73,47.6887,47.7055,4400,0
+FYT.US,D,20230920,000000,48.0916,48.2212,47.4447,47.4447,4678,0
+FYT.US,D,20230921,000000,47.02,47.2,46.84,46.8716,9591,0
+FYT.US,D,20230922,000000,46.75,46.75,46.44,46.44,9837,0
+FYT.US,D,20230925,000000,46.45,46.8255,46.4485,46.79,7354,0
+FYT.US,D,20230926,000000,46.566,46.566,46.04,46.04,9770,0
+FYT.US,D,20230927,000000,46.48,46.8699,46.35,46.54,13543,0
+FYT.US,D,20230928,000000,46.88,47.32,46.88,47.06,4429,0
+FYT.US,D,20230929,000000,47.51,47.51,46.91,46.975,11253,0
+FYT.US,D,20231002,000000,46.78,46.78,46.15,46.31,36791,0
+FYT.US,D,20231003,000000,46,46,45.3763,45.42,19816,0
+FYT.US,D,20231004,000000,45.188,45.56,44.968,45.56,6547,0
+FYT.US,D,20231005,000000,45.36,45.765,45.3008,45.75,5723,0
+FYT.US,D,20231006,000000,45.47,46.09,45.015,45.79,5942,0
+FYT.US,D,20231009,000000,45.67,46.3299,45.67,46.06,13463,0
+FYT.US,D,20231010,000000,46.8033,46.8089,46.63,46.63,2986,0
+FYT.US,D,20231011,000000,46.9258,46.9258,46.3301,46.6373,11508,0
+FYT.US,D,20231012,000000,46.14,46.14,45.6114,45.85,5963,0
+FYT.US,D,20231013,000000,45.747,45.7517,45.3836,45.3836,3619,0
+FYT.US,D,20231016,000000,45.68,46.27,45.68,46.2202,10596,0
+FYT.US,D,20231017,000000,45.8,47.09,45.8,46.83,3366,0
+FYT.US,D,20231018,000000,46.3825,46.3899,45.94,45.95,6296,0
+FYT.US,D,20231019,000000,45.93,46.29,45.38,45.4338,23622,0
+FYT.US,D,20231020,000000,45.5,45.5,44.86,44.9,46642,0
+FYT.US,D,20231023,000000,44.674,45.04,44.415,44.415,3335,0
+FYT.US,D,20231024,000000,44.59,44.821,44.2872,44.49,13169,0
+FYT.US,D,20231025,000000,44.16,44.21,43.9199,44.12,10212,0
+FYT.US,D,20231026,000000,44.14,44.74,44.14,44.53,4545,0
+FYT.US,D,20231027,000000,44.47,44.47,43.9,44.09,10220,0
+FYT.US,D,20231030,000000,44.5721,44.5721,44.1856,44.5,4452,0
+FYT.US,D,20231031,000000,44.335,44.7068,44.335,44.6119,3818,0
+FYT.US,D,20231101,000000,44.6,44.7858,44.3009,44.7858,12516,0
+FYT.US,D,20231102,000000,45.04,46.29,45.04,46.29,12779,0
+FYT.US,D,20231103,000000,47.11,47.835,47.11,47.5218,10642,0
+FYT.US,D,20231106,000000,47.14,47.14,46.804,46.8466,9767,0
+FYT.US,D,20231107,000000,46.6,46.61,46.25,46.31,5798,0
+FYT.US,D,20231108,000000,45.83,45.95,45.6876,45.72,5645,0
+FYT.US,D,20231109,000000,45.75,45.75,45.0934,45.1842,45357,0
+FYT.US,D,20231110,000000,45.38,45.728,45.19,45.644,7226,0
+FYT.US,D,20231113,000000,45.2731,45.78,45.2731,45.58,9934,0
+FYT.US,D,20231114,000000,46.81,48.22,46.81,48.15,23328,0
+FYT.US,D,20231115,000000,48.19,49.0415,48.19,48.5172,11401,0
+FYT.US,D,20231116,000000,47.8815,47.93,47.5404,47.6403,4835,0
+FYT.US,D,20231117,000000,48.29,48.33,48.1403,48.285,8463,0
+FYT.US,D,20231120,000000,48.03,48.39,48.03,48.36,15346,0
+FYT.US,D,20231121,000000,47.81,48.01,47.673,47.69,87595,0
+FYT.US,D,20231122,000000,47.91,48.1299,47.75,47.94,14732,0
+FYT.US,D,20231124,000000,47.9,48.1952,47.9,48.14,6201,0
+FYT.US,D,20231127,000000,47.5977,47.95,47.5977,47.91,5997,0
+FYT.US,D,20231128,000000,47.79,47.91,47.559,47.83,17916,0
+FYT.US,D,20231129,000000,48.21,48.8,48.0801,48.1178,8241,0
+FYT.US,D,20231130,000000,48.07,48.4101,48.0115,48.28,12863,0
+FYT.US,D,20231201,000000,48.19,50.04,48.19,50.04,15481,0
+FYT.US,D,20231204,000000,49.88,50.5963,49.88,50.5963,13691,0
+FYT.US,D,20231205,000000,50.41,50.41,49.8,49.8,62161,0
+FYT.US,D,20231206,000000,50.5578,50.785,49.8853,49.8853,13991,0
+FYT.US,D,20231207,000000,50.27,50.74,50.27,50.74,4699,0
+FYT.US,D,20231208,000000,50.8327,51.18,50.6801,50.97,10460,0
+FYT.US,D,20231211,000000,51.1,51.17,50.8586,51.12,18441,0
+FYT.US,D,20231212,000000,51.04,51.04,50.7724,50.81,31662,0
+FYT.US,D,20231213,000000,50.8,52.69,50.5185,52.69,16898,0
+FYT.US,D,20231214,000000,53.85,54.44,53.625,54.19,34705,0
+FYT.US,D,20231215,000000,54.33,54.33,53.39,53.6207,12383,0
+FYT.US,D,20231218,000000,53.5213,53.8755,53.38,53.49,14106,0
+FYT.US,D,20231219,000000,54.2301,54.74,54.23,54.6242,17894,0
+FYT.US,D,20231220,000000,54.53,55.23,53.79,53.79,6865,0
+FYT.US,D,20231221,000000,54.42,54.69,54.16,54.61,60772,0
+FYT.US,D,20231222,000000,54.7501,54.92,54.59,54.6414,13259,0
+FYT.US,D,20231226,000000,54.88,55.43,54.6969,55.35,9699,0
+FYT.US,D,20231227,000000,55.45,55.62,55.118,55.22,17948,0
+FYT.US,D,20231228,000000,55.1629,55.39,55.07,55.13,17924,0
+FYT.US,D,20231229,000000,55.26,55.27,54.39,54.39,11379,0
+FYT.US,D,20240102,000000,54.6399,54.88,54.04,54.26,34038,0
+FYT.US,D,20240103,000000,54.06,54.06,52.77,52.77,9719,0
+FYT.US,D,20240104,000000,52.73,53.17,52.73,52.8611,29977,0
+FYT.US,D,20240105,000000,52.49,53.42,52.49,52.7693,17345,0
+FYT.US,D,20240108,000000,53.07,53.37,52.935,53.3474,8988,0
+FYT.US,D,20240109,000000,52.66,52.89,52.5,52.6544,15763,0
+FYT.US,D,20240110,000000,52.73,52.74,52.385,52.6769,14174,0
+FYT.US,D,20240111,000000,52.5105,52.5105,51.83,52.3645,9573,0
+FYT.US,D,20240112,000000,52.8214,52.8214,51.9601,52.1822,24628,0
+FYT.US,D,20240116,000000,51.93,51.93,51.3,51.3296,4324,0
+FYT.US,D,20240117,000000,50.78,50.9508,50.6401,50.9349,18023,0
+FYT.US,D,20240118,000000,51.0386,51.36,50.7528,51.3285,15501,0
+FYT.US,D,20240119,000000,51.0663,52.09,51.0663,52.09,155875,0
+FYT.US,D,20240122,000000,52.3,53.0804,52.3,53.02,11403,0
+FYT.US,D,20240123,000000,53.4,53.4,52.67,52.7238,8637,0
+FYT.US,D,20240124,000000,52.92,53.1,52.39,52.43,83666,0
+FYT.US,D,20240125,000000,53.05,53.1118,52.42,52.95,46659,0
+FYT.US,D,20240126,000000,53.12,53.47,52.99,53.15,18062,0
+FYT.US,D,20240129,000000,53.31,53.64,53.1501,53.63,20677,0
+FYT.US,D,20240130,000000,53.48,53.5844,53.23,53.45,14048,0
+FYT.US,D,20240131,000000,53.11,53.55,51.93,51.93,5847,0
+FYT.US,D,20240201,000000,52.27,52.4109,51.37,52.32,48873,0
+FYT.US,D,20240202,000000,51.72,52.1,51.58,51.84,28413,0
+FYT.US,D,20240205,000000,51.42,51.42,50.675,51.132,13342,0
+FYT.US,D,20240206,000000,51.4304,51.4304,51.17,51.3145,7176,0
+FYT.US,D,20240207,000000,50.94,51.4,50.94,51.1889,26465,0
+FYT.US,D,20240208,000000,51.08,51.84,51.08,51.76,7355,0
+FYT.US,D,20240209,000000,51.83,52.35,51.5935,52.2899,37599,0
+FYT.US,D,20240212,000000,52.25,53.5499,52.25,53.3106,22952,0
+FYT.US,D,20240213,000000,52.03,52.03,50.95,51.305,13603,0
+FYT.US,D,20240214,000000,51.94,52.1499,51.5,52.06,15001,0
+FYT.US,D,20240215,000000,52.27,53.43,52.19,53.33,4256,0
+FYT.US,D,20240216,000000,52.86,53.19,52.7512,52.78,5556,0
+FYT.US,D,20240220,000000,52.3448,52.4169,52.24,52.286,5112,0
+FYT.US,D,20240221,000000,52.14,52.25,52.0601,52.2186,5689,0
+FYT.US,D,20240222,000000,51.8806,52.21,51.8806,52.1745,9382,0
+FYT.US,D,20240223,000000,52.1,52.6599,52.0362,52.3733,10429,0
+FYT.US,D,20240226,000000,52.3294,52.56,51.99,52.12,8172,0
+FYT.US,D,20240227,000000,52.6648,52.74,52.5,52.5798,49532,0
+FYT.US,D,20240228,000000,52.21,52.49,52.0741,52.1227,9749,0
+FYT.US,D,20240229,000000,52.75,52.85,52.5937,52.7,4808,0
+FYT.US,D,20240301,000000,52.3639,52.8,52.3639,52.7779,5217,0
+FYT.US,D,20240304,000000,53.105,53.105,52.4939,52.55,10219,0
+FYT.US,D,20240305,000000,52.37,53.07,52.37,52.6443,7010,0
+FYT.US,D,20240306,000000,52.74,52.8,52.41,52.5895,6070,0
+FYT.US,D,20240307,000000,53.01,53.215,52.9,52.9797,7366,0
+FYT.US,D,20240308,000000,53.3101,53.3101,52.975,52.9839,18732,0
+FYT.US,D,20240311,000000,52.66,52.8799,52.65,52.73,4379,0
+FYT.US,D,20240312,000000,52.5457,52.65,52.3101,52.43,8459,0
+FYT.US,D,20240313,000000,52.43,52.905,52.43,52.55,4588,0
+FYT.US,D,20240314,000000,52.52,52.52,51.3001,51.53,11420,0
+FYT.US,D,20240315,000000,51.49,51.9339,51.49,51.81,5504,0
+FYT.US,D,20240318,000000,51.69,52.0041,51.51,51.51,26099,0
+FYT.US,D,20240319,000000,51.43,52.09,51.43,51.92,3711,0
+FYT.US,D,20240320,000000,51.9,53.15,51.845,52.97,5843,0
+FYT.US,D,20240321,000000,53.47,53.64,53.4201,53.6043,10530,0
+FYT.US,D,20240322,000000,53.46,53.46,52.74,52.74,3126,0
+FYT.US,D,20240325,000000,52.94,53.18,52.8701,52.91,5609,0
+FYT.US,D,20240326,000000,52.92,53.15,52.69,52.6962,15350,0
+FYT.US,D,20240327,000000,53.38,54.0175,53.38,54.0175,6837,0
+FYT.US,D,20240328,000000,54.18,54.605,53.5418,54.33,8932,0
+FYT.US,D,20240401,000000,54.1,54.1,53.67,53.67,5191,0
+FYT.US,D,20240402,000000,53.29,53.29,52.5901,52.83,8028,0
+FYT.US,D,20240403,000000,52.67,53.17,52.67,53.06,21245,0
+FYT.US,D,20240404,000000,53.68,53.6884,52.62,52.726,31141,0
+FYT.US,D,20240405,000000,52.65,53.006,52.635,52.9659,9028,0
+FYT.US,D,20240408,000000,53.22,53.4499,53.22,53.2942,2285,0
+FYT.US,D,20240409,000000,53.48,53.7199,53.48,53.6869,2398,0
+FYT.US,D,20240410,000000,52.59,52.59,51.55,51.9223,10522,0
+FYT.US,D,20240411,000000,52.25,52.25,51.62,52.0927,19494,0
+FYT.US,D,20240412,000000,51.72,51.9154,51.29,51.335,8733,0
+FYT.US,D,20240415,000000,51.17,51.2351,50.714,50.8994,5145,0
+FYT.US,D,20240416,000000,50.69,50.69,50.09,50.4744,8356,0
+FYT.US,D,20240417,000000,50.57,50.685,50.1706,50.1706,6638,0
+FYT.US,D,20240418,000000,50.49,50.815,50.2783,50.3841,8764,0
+FYT.US,D,20240419,000000,50.45,51.25,50.45,51.25,20686,0
+FYT.US,D,20240422,000000,51.52,51.845,51.3891,51.5344,8112,0
+FYT.US,D,20240423,000000,51.48,52.47,51.48,52.2531,8997,0
+FYT.US,D,20240424,000000,52.06,52.2461,51.8,52.2461,17838,0
+FYT.US,D,20240425,000000,51.61,51.7153,51.295,51.7153,38739,0
+FYT.US,D,20240426,000000,51.71,52.02,51.71,51.8641,60735,0
+FYT.US,D,20240429,000000,52.01,52.29,52.01,52.07,11159,0
+FYT.US,D,20240430,000000,51.65,51.65,51.0805,51.0805,6045,0
+FYT.US,D,20240501,000000,51.23,51.9,51.14,51.31,40792,0
+FYT.US,D,20240502,000000,51.88,52.35,51.7846,52.35,8693,0
+FYT.US,D,20240503,000000,53.14,53.2,52.3879,52.51,11106,0
+FYT.US,D,20240506,000000,52.86,53.025,52.84,52.92,6905,0
+FYT.US,D,20240507,000000,53.167,53.21,52.84,52.84,5230,0
+FYT.US,D,20240508,000000,52.42,52.89,52.42,52.89,13683,0
+FYT.US,D,20240509,000000,52.79,53.61,52.79,53.61,10768,0
+FYT.US,D,20240510,000000,53.435,53.435,53.1095,53.36,4874,0
+FYT.US,D,20240513,000000,53.83,54.086,53.56,53.5775,4136,0
+FYT.US,D,20240514,000000,54.06,54.1226,53.88,54.0833,63601,0
+FYT.US,D,20240515,000000,54.205,54.205,54.005,54.0879,19567,0
+FYT.US,D,20240516,000000,53.89,54.13,53.89,54.125,3936,0
+FYT.US,D,20240517,000000,54.21,54.21,53.9289,54.1,8202,0
+FYT.US,D,20240520,000000,54.02,54.2605,53.73,53.73,3590,0
+FYT.US,D,20240521,000000,53.5,53.72,53.5,53.6978,5478,0
+FYT.US,D,20240522,000000,53.43,53.5874,53.09,53.2948,10634,0
+FYT.US,D,20240523,000000,52.68,52.77,52.17,52.25,8334,0
+FYT.US,D,20240524,000000,52.42,52.6458,52.42,52.5784,3664,0
+FYT.US,D,20240528,000000,53.01,53.01,52.335,52.3771,2469,0
+FYT.US,D,20240529,000000,51.73,51.8,51.5687,51.5687,13422,0
+FYT.US,D,20240530,000000,51.96,52.52,51.96,52.4019,10065,0
+FYT.US,D,20240531,000000,52.9,53.2313,52.9,53.2313,2502,0
+FYT.US,D,20240603,000000,53.69,53.69,52.915,53.0041,9102,0
+FYT.US,D,20240604,000000,52.69,52.69,52.23,52.2593,4885,0
+FYT.US,D,20240605,000000,52.181,52.5,52.134,52.46,4903,0
+FYT.US,D,20240606,000000,52.33,52.33,52.1501,52.2823,19946,0
+FYT.US,D,20240607,000000,51.77,52.03,51.661,51.7961,3146,0
+FYT.US,D,20240610,000000,51.53,51.5487,51.2699,51.4403,4032,0
+FYT.US,D,20240611,000000,50.956,51.23,50.9001,51.1098,3589,0
+FYT.US,D,20240612,000000,52.31,52.76,51.76,51.7794,5960,0
+FYT.US,D,20240613,000000,51.69,51.69,50.84,51.2012,7118,0
+FYT.US,D,20240614,000000,50.8,50.8,50.3761,50.5126,2096,0
+FYT.US,D,20240617,000000,50.61,51.12,50.45,51.12,6222,0
+FYT.US,D,20240618,000000,50.98,51.44,50.98,51.07,8300,0
+FYT.US,D,20240620,000000,50.98,51.2678,50.98,51.0825,4972,0
+FYT.US,D,20240621,000000,51.02,51.0803,50.98,51.05,4794,0
+FYT.US,D,20240624,000000,51.04,51.87,51.04,51.6115,7222,0
+FYT.US,D,20240625,000000,51.2243,51.2243,50.9903,51.0478,4567,0
+FYT.US,D,20240626,000000,50.97,51.1967,50.785,51.1967,12585,0
+FYT.US,D,20240627,000000,50.9869,51.14,50.81,51.1261,6442,0
+FYT.US,D,20240628,000000,51.48,51.7512,51.39,51.7512,7220,0
+FYT.US,D,20240701,000000,52.06,52.06,51.15,51.2254,9617,0
+FYT.US,D,20240702,000000,51.485,51.5691,51.46,51.5691,2072,0
+FYT.US,D,20240703,000000,51.78,51.8998,51.37,51.4121,5791,0
+FYT.US,D,20240705,000000,51.16,51.16,50.77,50.8361,7980,0
+FYT.US,D,20240708,000000,51.35,51.35,51.02,51.0727,9485,0
+FYT.US,D,20240709,000000,51.03,51.03,50.6451,50.6846,3059,0
+FYT.US,D,20240710,000000,50.63,51.3,50.63,51.2956,44004,0
+FYT.US,D,20240711,000000,52.04,53.46,52.04,53.4253,14525,0
+FYT.US,D,20240712,000000,53.68,54.04,53.68,53.68,4933,0
+FYT.US,D,20240715,000000,53.96,54.9699,53.96,54.5303,7800,0
+FYT.US,D,20240716,000000,55.64,56.79,55.64,56.7616,147355,0
+FYT.US,D,20240717,000000,56.27,57.295,56.27,57.0978,9247,0
+FYT.US,D,20240718,000000,56.66,57.7,56.01,56.09,22808,0
+FYT.US,D,20240719,000000,56.31,56.31,55.8194,55.8194,2587,0
+FYT.US,D,20240722,000000,55.35,56.4549,55.2101,56.4549,3239,0
+FYT.US,D,20240723,000000,56.03,57.3191,56.03,57.02,9117,0
+FYT.US,D,20240724,000000,56.94,57.35,56.3,56.3003,3376,0
+FYT.US,D,20240725,000000,57.06,58.035,57.06,57.4514,21395,0
+FYT.US,D,20240726,000000,58.11,58.4,57.7501,58.36,132700,0
+FYT.US,D,20240729,000000,58.62,58.62,57.73,57.8216,9000,0
+FYT.US,D,20240730,000000,58.1,58.56,57.837,58.4361,74853,0
+FYT.US,D,20240731,000000,58.46,59.525,58.311,58.56,15406,0
+FYT.US,D,20240801,000000,58.66,58.66,56.27,56.66,102477,0
+FYT.US,D,20240802,000000,55.07,55.07,54.33,54.6799,7207,0
+FYT.US,D,20240805,000000,52.26,53.27,51.741,52.79,90640,0
+FYT.US,D,20240806,000000,53.06,53.729,52.45,53.06,29324,0
+FYT.US,D,20240807,000000,53.45,53.77,52.4,52.4,20951,0
+FYT.US,D,20240808,000000,53.03,53.37,52.905,53.35,16793,0
+FYT.US,D,20240809,000000,53.52,53.52,52.91,53.0299,11240,0
+FYT.US,D,20240812,000000,52.96,52.96,52.18,52.2661,7239,0
+FYT.US,D,20240813,000000,52.78,53.12,52.59,53.02,4600,0
+FYT.US,D,20240814,000000,52.84,52.86,52.7001,52.77,4040,0
+FYT.US,D,20240815,000000,53.67,54.45,53.67,54.03,77272,0
+FYT.US,D,20240816,000000,53.98,54.41,53.98,54.3,14570,0
+FYT.US,D,20240819,000000,54.45,54.8399,54.44,54.78,5084,0
+FYT.US,D,20240820,000000,54.33,54.33,54.0976,54.0976,80569,0
+FYT.US,D,20240821,000000,54.3699,54.59,54.24,54.53,20865,0
+FYT.US,D,20240822,000000,54.76,54.76,54.1831,54.23,9179,0
+FYT.US,D,20240823,000000,54.75,56.175,54.63,56.11,4657,0
+FYT.US,D,20240826,000000,56.31,56.42,56.148,56.148,9385,0
+FYT.US,D,20240827,000000,55.85,55.921,55.55,55.72,7075,0
+FYT.US,D,20240828,000000,55.55,55.9091,55.52,55.58,7647,0
+FYT.US,D,20240829,000000,56.02,56.177,55.695,55.77,2684,0
+FYT.US,D,20240830,000000,55.9407,56.1099,55.53,56.01,12663,0
+FYT.US,D,20240903,000000,55.25,55.32,54.8902,54.9731,7505,0
+FYT.US,D,20240904,000000,54.68,55.358,54.575,54.7546,16189,0
+FYT.US,D,20240905,000000,55,55,54.21,54.347,6759,0
+FYT.US,D,20240906,000000,54.88,54.88,53.5,53.5175,10732,0
+FYT.US,D,20240909,000000,53.73,53.73,53.1138,53.1138,3698,0
+FYT.US,D,20240910,000000,53.08,53.08,52.372,52.9267,15351,0
+FYT.US,D,20240911,000000,52.71,52.73,51.75,52.6896,6125,0
+FYT.US,D,20240912,000000,52.68,53.45,52.66,53.1309,9911,0
+FYT.US,D,20240913,000000,53.64,54.5875,53.64,54.5875,9409,0
+FYT.US,D,20240916,000000,54.65,55.027,54.6301,55.027,5129,0
+FYT.US,D,20240917,000000,55.49,56.0009,55.49,55.52,2174,0
+FYT.US,D,20240918,000000,55.56,56.9,55.415,55.55,3721,0
+FYT.US,D,20240919,000000,56.94,56.94,56.2461,56.5336,8802,0
+FYT.US,D,20240920,000000,56.01,56.15,55.66,55.66,4209,0
+FYT.US,D,20240923,000000,55.9,55.9,55.3989,55.51,3566,0
+FYT.US,D,20240924,000000,55.63,55.63,55.3295,55.384,8632,0
+FYT.US,D,20240925,000000,54.85,55.08,54.5379,54.5379,3979,0
+FYT.US,D,20240926,000000,54.8819,54.98,54.77,54.8279,4346,0
+FYT.US,D,20240927,000000,55.225,55.8,55.1273,55.2758,5586,0
+FYT.US,D,20240930,000000,55.18,55.6592,54.9212,55.5512,5168,0
+FYT.US,D,20241001,000000,54.7699,54.9201,54.599,54.6668,7523,0
+FYT.US,D,20241002,000000,54.51,54.91,54.15,54.2872,7654,0
+FYT.US,D,20241003,000000,54.08,54.12,53.76,53.9771,3788,0
+FYT.US,D,20241004,000000,55.05,55.05,54.47,54.7306,2647,0
+FYT.US,D,20241007,000000,54.2782,54.2782,54.04,54.2344,3129,0
+FYT.US,D,20241008,000000,53.9996,54.22,53.9114,53.9312,2904,0
+FYT.US,D,20241009,000000,53.95,54.4988,53.95,54.1392,2802,0
+FYT.US,D,20241010,000000,53.92,53.9286,53.7377,53.9286,7053,0
+FYT.US,D,20241011,000000,54.7015,54.93,54.6133,54.9217,3233,0
+FYT.US,D,20241014,000000,54.83,55.14,54.73,55.1293,5691,0
+FYT.US,D,20241015,000000,55.45,55.9,55.1699,55.1699,5171,0
+FYT.US,D,20241016,000000,55.61,56.11,55.61,56.0413,7532,0
+FYT.US,D,20241017,000000,56.2,56.27,55.67,56.237,3598,0
+FYT.US,D,20241018,000000,56.46,56.46,55.9887,55.9887,3546,0
+FYT.US,D,20241021,000000,56.06,56.06,54.712,54.712,4184,0
+FYT.US,D,20241022,000000,54.63,54.63,54.3591,54.5608,2324,0
+FYT.US,D,20241023,000000,54.34,54.5156,53.8329,54.2434,10226,0
+FYT.US,D,20241024,000000,54.45,54.57,54.13,54.5439,5769,0
+FYT.US,D,20241025,000000,54.81,54.81,54.0745,54.0745,7442,0
+FYT.US,D,20241028,000000,54.752,55.16,54.752,55.16,1881,0
+FYT.US,D,20241029,000000,54.627,54.77,54.49,54.57,5248,0
+FYT.US,D,20241030,000000,54.9517,55.005,54.6,54.6,4822,0
+FYT.US,D,20241031,000000,54.5,54.5,53.7758,53.7758,12053,0
+FYT.US,D,20241101,000000,53.84,54.305,53.7147,53.7147,69013,0
+FYT.US,D,20241104,000000,53.83,54.27,53.83,53.9073,114470,0
+FYT.US,D,20241105,000000,54.485,54.97,54.485,54.97,4709,0
+FYT.US,D,20241106,000000,58.486,59.09,57.80028,58.92,18289,0
+FYT.US,D,20241107,000000,59.04,59.3,58.41,58.41,4528,0
+FYT.US,D,20241108,000000,58.34,58.63,58.33,58.5055,7761,0
+FYT.US,D,20241111,000000,59.21,59.92,59.21,59.6323,6553,0
+FYT.US,D,20241112,000000,59.4489,59.5675,58.81,58.8214,9105,0
+FYT.US,D,20241113,000000,59.21,59.2569,58.4396,58.4396,5427,0
+FYT.US,D,20241114,000000,58.7,58.7,57.9073,57.9514,3678,0
+FYT.US,D,20241115,000000,57.86,57.86,57.475,57.5859,4996,0
+FYT.US,D,20241118,000000,57.72,57.93,57.5491,57.5491,1333,0
+FYT.US,D,20241119,000000,57.025,57.4,57.025,57.4,83361,0
+FYT.US,D,20241120,000000,57.36,57.4288,56.98,57.4288,8491,0
+FYT.US,D,20241121,000000,57.694,58.6039,57.694,58.35,6575,0
+FYT.US,D,20241122,000000,58.66,59.62,58.66,59.5494,7267,0
+FYT.US,D,20241125,000000,60.82,61.445,60.68,60.7319,7478,0
+FYT.US,D,20241126,000000,60.37,60.37,59.7996,59.8806,8585,0
+FYT.US,D,20241127,000000,59.98,60.49,59.98,60.0034,1807,0
+FYT.US,D,20241129,000000,60.15,60.34,60.03,60.06,4760,0
+FYT.US,D,20241202,000000,60.01,60.45,59.9025,60.4104,6955,0
+FYT.US,D,20241203,000000,60.218,60.29,59.9022,59.9022,3270,0
+FYT.US,D,20241204,000000,59.81,60.0392,59.69,60.0392,4667,0
+FYT.US,D,20241205,000000,60.08,60.08,59.19,59.25,10377,0
+FYT.US,D,20241206,000000,59.6922,59.6922,59.08,59.2894,5586,0
+FYT.US,D,20241209,000000,59.6701,60.03,59.3952,59.3952,7412,0
+FYT.US,D,20241210,000000,59.5865,59.8199,59.297,59.297,7074,0
+FYT.US,D,20241211,000000,59.61,60,59.61,59.62,3656,0
+FYT.US,D,20241212,000000,59.9178,59.9178,59.0788,59.0788,6834,0
+FYT.US,D,20241213,000000,58.1178,58.2376,57.99,58.2376,3365,0
+FYT.US,D,20241216,000000,58.22,58.45,57.9,58.0125,28064,0
+FYT.US,D,20241217,000000,57.8,57.8,57.23,57.2608,2601,0
+FYT.US,D,20241218,000000,57.4221,57.4632,54.9,54.9103,2393,0
+FYT.US,D,20241219,000000,55.58,55.58,54.45,54.4541,4314,0
+FYT.US,D,20241220,000000,54.29,55.2771,54.29,54.71,5707,0
+FYT.US,D,20241223,000000,54.64,54.765,54.4821,54.7097,2685,0
+FYT.US,D,20241224,000000,54.87,55.2203,54.87,55.2203,2179,0
+FYT.US,D,20241226,000000,54.91,55.59,54.91,55.48,28928,0
+FYT.US,D,20241227,000000,55.0911,55.0911,54.755,54.8053,3387,0
+FYT.US,D,20241230,000000,54.54,54.85,54.05,54.6599,13150,0
+FYT.US,D,20241231,000000,55.1,55.4199,54.89,55.01,7928,0
+FYT.US,D,20250102,000000,55.57,55.57,54.47,54.6403,99275,0
+FYT.US,D,20250103,000000,54.92,55.24,54.5,55.1834,9492,0
+FYT.US,D,20250106,000000,55.63,55.7914,54.991,54.991,54446,0
+FYT.US,D,20250107,000000,54.66,54.84,54.38,54.6063,14947,0
+FYT.US,D,20250108,000000,54.33,54.52,53.706,54.4859,11861,0
+FYT.US,D,20250110,000000,53.9,53.9,53.22,53.5219,11224,0
+FYT.US,D,20250113,000000,53.45,53.8361,53.2901,53.8361,9390,0
+FYT.US,D,20250114,000000,54.3,54.6629,54.2262,54.6629,6373,0
+FYT.US,D,20250115,000000,55.91,55.91,55.3831,55.6455,7258,0
+FYT.US,D,20250116,000000,55.5601,55.87,55.5601,55.8101,3203,0
+FYT.US,D,20250117,000000,56.46,56.46,55.8886,56.03,7404,0
+FYT.US,D,20250121,000000,56.23,56.75,56.23,56.6425,5661,0
+FYT.US,D,20250122,000000,56.0958,56.0958,55.92,55.9203,2127,0
+FYT.US,D,20250123,000000,55.79,56.1401,55.79,56.0894,5721,0
+FYT.US,D,20250124,000000,55.97,56.35,55.9601,56.1909,10718,0
+FYT.US,D,20250127,000000,55.94,56.7,55.94,56.7,5059,0
+FYT.US,D,20250128,000000,56.63,56.6999,56.1868,56.1868,25991,0
+FYT.US,D,20250129,000000,56.17,56.21,55.4417,55.9188,6826,0
+FYT.US,D,20250130,000000,56.365,56.535,55.9276,56.2431,6265,0
+FYT.US,D,20250131,000000,56.1499,56.3935,55.5307,55.619,4565,0
+FYT.US,D,20250203,000000,54.41,54.9926,53.92,54.4344,16629,0
+FYT.US,D,20250204,000000,54.42,55.11,54.4,55.0817,8507,0
+FYT.US,D,20250205,000000,55.11,55.36,55.08,55.3552,6845,0
+FYT.US,D,20250206,000000,55.461663,55.4786,55.1435,55.2864,5335,0
+FYT.US,D,20250207,000000,54.77,54.77,54.31,54.4425,7783,0
+FYT.US,D,20250210,000000,54.75,54.75,54.4,54.511,10000,0
+FYT.US,D,20250211,000000,54.16,54.7961,54.16,54.7961,13847,0
+FYT.US,D,20250212,000000,53.99,54.04,53.62,53.905,9410,0
+FYT.US,D,20250213,000000,54.24,54.54,54.05,54.5265,9453,0
+FYT.US,D,20250214,000000,54.92,55.3397,54.55,54.6557,7427,0
+FYT.US,D,20250218,000000,54.8,54.8594,54.545,54.748,8612,0
+FYT.US,D,20250219,000000,54.47,54.74,54.339,54.5323,4197,0
+FYT.US,D,20250220,000000,54.045,54.3687,53.91,54.3112,4686,0
+FYT.US,D,20250221,000000,54.58,54.58,53.2036,53.2036,5315,0
+FYT.US,D,20250224,000000,53.43,53.43,53.01,53.01,12898,0
+FYT.US,D,20250225,000000,53.03,53.31,52.7677,52.925,24433,0
+FYT.US,D,20250226,000000,53.1,53.13,52.34,52.41,4310,0
+FYT.US,D,20250227,000000,52.48,52.48,51.915,51.9253,8259,0
+FYT.US,D,20250228,000000,52.07,52.4291,51.76,52.1854,5762,0
+FYT.US,D,20250303,000000,52.18,52.21,50.79,51.0053,66015,0
+FYT.US,D,20250304,000000,50.5,51.02,49.9136,50.3253,16005,0
+FYT.US,D,20250305,000000,50.63,50.8599,49.97,50.7643,42140,0
+FYT.US,D,20250306,000000,50.2,51.02,50.2,50.7977,20966,0
+FYT.US,D,20250307,000000,50.9,51.47,50.5975,51.3304,7635,0
+FYT.US,D,20250310,000000,50.97,51.16,50.26,50.4619,55732,0
+FYT.US,D,20250311,000000,50.69,50.69,49.6,49.86,110869,0
+FYT.US,D,20250312,000000,50.29,50.29,49.25,49.4597,120350,0
+FYT.US,D,20250313,000000,49.625,49.77,48.6111,48.7369,11465,0
+FYT.US,D,20250314,000000,49.08,49.87,49.08,49.87,9623,0
+FYT.US,D,20250317,000000,50,50.5007,50,50.49,11905,0
+FYT.US,D,20250318,000000,50.22,50.25,49.99,50.1953,8113,0
+FYT.US,D,20250319,000000,50.31,50.83,50.2637,50.79,7148,0
+FYT.US,D,20250320,000000,50.86,51,50.44,50.44,10950,0
+FYT.US,D,20250321,000000,49.97,50.0211,49.8418,50.02,3766,0
+FYT.US,D,20250324,000000,50.64,51.02,50.64,51.02,7165,0
+FYT.US,D,20250325,000000,50.7753,50.93,50.5973,50.61,17721,0
+FYT.US,D,20250326,000000,50.83,50.83,50.41,50.6142,4444,0
+FYT.US,D,20250327,000000,50.4701,50.745,50.43,50.73,8395,0
+FYT.US,D,20250328,000000,50.05,50.1243,49.3899,49.64,5304,0
+FYT.US,D,20250331,000000,49.07,49.7802,49.07,49.73,8956,0
+FYT.US,D,20250401,000000,49.1905,50.02,49.1905,49.73,5574,0
+FYT.US,D,20250402,000000,49.2,50.38,49.2,50.3581,4141,0
+FYT.US,D,20250403,000000,48.17,48.17,46.6919,46.6919,12107,0
+FYT.US,D,20250404,000000,45.66,45.66,43.892,45.1,84804,0
+FYT.US,D,20250407,000000,43.55,46.41,43.41,44.26,142400,0
+FYT.US,D,20250408,000000,45.93,45.93,42.22,42.78,29891,0
+FYT.US,D,20250409,000000,42.2,46.92,42.11,46.59,28586,0
+FYT.US,D,20250410,000000,45.28,45.28,43.1601,44.16,18319,0
+FYT.US,D,20250411,000000,44.1,44.63,43.31,44.58,10454,0
+FYT.US,D,20250414,000000,45.53,45.53,44.1558,44.91,9886,0
+FYT.US,D,20250415,000000,44.85,45.2307,44.63,44.67,53477,0
+FYT.US,D,20250416,000000,44.7056,44.978,43.97,44.4391,28719,0
+FYT.US,D,20250417,000000,44.62,45.2889,44.6115,45.14,13570,0
+FYT.US,D,20250421,000000,44.65,44.65,44.05,44.45,14071,0
+FYT.US,D,20250422,000000,45.15,45.63,44.89,45.58,6743,0
+FYT.US,D,20250423,000000,46.87,47.1,45.73,45.8894,35604,0
+FYT.US,D,20250424,000000,45.99,46.77,45.99,46.7466,29037,0
+FYT.US,D,20250425,000000,46.37,46.57,46.0586,46.57,8960,0
+FYT.US,D,20250428,000000,46.8647,46.89,46.1392,46.6556,9230,0
+FYT.US,D,20250429,000000,46.5708,46.77,46.0501,46.7416,3085,0
+FYT.US,D,20250430,000000,46.01,46.37,45.5,46.3647,20918,0
+FYT.US,D,20250501,000000,46.38,46.9709,46.38,46.7,25017,0
+FYT.US,D,20250502,000000,47.37,47.83,47.095,47.67,6594,0
+FYT.US,D,20250505,000000,47.3,47.83,47.3,47.3645,3009,0
+FYT.US,D,20250506,000000,47.01,47.29,46.77,47.0206,11919,0
+FYT.US,D,20250507,000000,47.32,47.32,46.735,46.965,14830,0
+FYT.US,D,20250508,000000,47.5201,48.41,47.5201,48.1362,5410,0
+FYT.US,D,20250509,000000,48.098,48.225,47.885,48.15,9267,0
+FYT.US,D,20250512,000000,49.94,50.495,49.8917,50.29,11212,0
+FYT.US,D,20250513,000000,50.32,50.7399,50.2901,50.5693,12344,0
+FYT.US,D,20250514,000000,50.102,50.3099,50.05,50.05,3368,0
+FYT.US,D,20250515,000000,50.1,50.33,50.1,50.33,1830,0
+FYT.US,D,20250516,000000,50.34,50.63,50.1976,50.57,4890,0
+FYT.US,D,20250519,000000,49.95,50.23,49.95,50.19,7359,0
+FYT.US,D,20250520,000000,50.1624,50.3523,50.04,50.0995,3433,0
+FYT.US,D,20250521,000000,49.33,49.37,48.39,48.4069,9221,0
+FYT.US,D,20250522,000000,48.32,48.49,47.95,48.3288,10773,0
+FYT.US,D,20250523,000000,47.42,48.06,47.42,47.94,3239,0
+FYT.US,D,20250527,000000,48.405,49.39,48.33,49.3756,7844,0
+FYT.US,D,20250528,000000,49.05,49.0699,48.66,48.66,2302,0
+FYT.US,D,20250529,000000,48.85,48.99,48.66,48.98,4629,0
+FYT.US,D,20250530,000000,48.71,48.84,48.54,48.6649,2669,0
+FYT.US,D,20250602,000000,47.95,48.39,47.91,48.2,34195,0
+FYT.US,D,20250603,000000,48.23,49.31,48.23,49.2021,5703,0
+FYT.US,D,20250604,000000,49.37,49.37,48.94,48.96,3162,0
+FYT.US,D,20250605,000000,48.65,49.058,48.65,48.8185,4306,0
+FYT.US,D,20250606,000000,49.488,49.488,49.1801,49.4383,7264,0
+FYT.US,D,20250609,000000,49.69,50.35,49.69,50.1232,4629,0
+FYT.US,D,20250610,000000,50.6915,50.9101,50.6,50.7301,11932,0
+FYT.US,D,20250611,000000,50.79,50.96,50.4117,50.4536,10729,0
+FYT.US,D,20250612,000000,50.1,50.3,50.1,50.3,7441,0
+FYT.US,D,20250613,000000,49.78,49.807,49.08,49.1666,7655,0
+FYT.US,D,20250616,000000,49.5196,49.81,49.5196,49.81,5204,0
+FYT.US,D,20250617,000000,49.67,49.67,49.17,49.17,3964,0
+FYT.US,D,20250618,000000,49.62,49.73,49.19,49.24,7061,0
+FYT.US,D,20250620,000000,49.64,49.64,49.135,49.16,4189,0
+FYT.US,D,20250623,000000,49.15,49.592,48.76,49.58,10102,0
+FYT.US,D,20250624,000000,49.9,50.16,49.9,50.08,4362,0
+FYT.US,D,20250625,000000,49.775,49.775,49.5,49.6,5667,0
+FYT.US,D,20250626,000000,49.8265,50.47,49.8265,50.47,13740,0
+FYT.US,D,20250627,000000,50.56,50.845,50.14,50.54,7937,0
+FYT.US,D,20250630,000000,50.501,50.55,50.34,50.43,5853,0
+FYT.US,D,20250701,000000,50.29,52.405,50.29,52.01,11967,0
+FYT.US,D,20250702,000000,51.985,52.94,51.985,52.91,5684,0
+FYT.US,D,20250703,000000,53.04,53.175,53.02,53.1295,2943,0
+FYT.US,D,20250707,000000,52.895,52.895,52.12,52.12,2971,0
+FYT.US,D,20250708,000000,52.33,53.22,52.33,52.84,5204,0
+FYT.US,D,20250709,000000,52.75,53.01,52.5,53.01,6717,0
+FYT.US,D,20250710,000000,52.83,54.015,52.83,53.58,4442,0
+FYT.US,D,20250711,000000,52.98,53.1999,52.8807,52.95,2546,0
+FYT.US,D,20250714,000000,52.885,52.885,52.51,52.71,6131,0
+FYT.US,D,20250715,000000,52.78,52.78,51.38,51.3945,7815,0
+FYT.US,D,20250716,000000,51.79,51.79,50.83,51.5712,15460,0
+FYT.US,D,20250717,000000,52.1798,52.315,52.02,52.2635,8391,0
+FYT.US,D,20250718,000000,52.7,52.7,51.6037,51.7299,7341,0
+FYT.US,D,20250721,000000,52.12,52.23,51.69,51.69,5332,0
+FYT.US,D,20250722,000000,52.45,53.3,52.45,53.2225,6217,0
+FYT.US,D,20250723,000000,53.77,54.108962,53.6499,54.1049,5129,0
+FYT.US,D,20250724,000000,53.87,53.87,53.25,53.3247,3605,0
+FYT.US,D,20250725,000000,53.47,53.5002,52.96,53.5002,5178,0
+FYT.US,D,20250728,000000,53.89,53.89,53.28,53.38,7431,0
+FYT.US,D,20250729,000000,53.55,53.55,52.91,53.0564,4785,0
+FYT.US,D,20250730,000000,52.92,53.0635,51.84,52.0783,4023,0
+FYT.US,D,20250731,000000,51.88,51.88,51.26,51.391,8002,0
+FYT.US,D,20250801,000000,50.95,50.95,50.15,50.451,3863,0
+FYT.US,D,20250804,000000,50.92,51.56,50.83,51.5393,4226,0
+FYT.US,D,20250805,000000,51.79,52.004,51.25,52.004,4658,0
+FYT.US,D,20250806,000000,52.21,52.21,52.0746,52.0746,6704,0
+FYT.US,D,20250807,000000,52.69,52.69,51.7,51.7711,8435,0
+FYT.US,D,20250808,000000,51.8497,52.1325,51.84,51.9139,6941,0
+FYT.US,D,20250811,000000,52.16,52.16,51.7,51.8949,3873,0
+FYT.US,D,20250812,000000,52.2,53.6925,52.2,53.6925,4834,0
+FYT.US,D,20250813,000000,54.4,55.4191,54.22,55.3008,7951,0
+FYT.US,D,20250814,000000,54.44,54.6841,54.175,54.6841,4475,0
+FYT.US,D,20250815,000000,54.25,54.2798,54.1371,54.1371,3399,0
+FYT.US,D,20250818,000000,54.31,54.395,54.088,54.1979,4336,0
+FYT.US,D,20250819,000000,55,55,54.31,54.4663,3207,0
+FYT.US,D,20250820,000000,54.57,54.57,53.96,54.011,5377,0
+FYT.US,D,20250821,000000,53.73,53.98,53.73,53.914,4456,0
+FYT.US,D,20250822,000000,54.39,56.62,54.39,56.4067,19072,0
+FYT.US,D,20250825,000000,56.29,56.29,56.0405,56.0647,3994,0
+FYT.US,D,20250826,000000,56.11,56.314,55.9,56.0128,4968,0
+FYT.US,D,20250827,000000,56.32,56.673,56.2701,56.673,5032,0
+FYT.US,D,20250828,000000,56.73,56.73,56.0756,56.4799,4368,0
+FYT.US,D,20250829,000000,56.54,56.5799,56.375,56.5462,4257,0
+FYT.US,D,20250902,000000,55.9,56.19,55.64,56.0516,19717,0
+FYT.US,D,20250903,000000,55.85,56.0101,55.6,55.7674,6373,0
+FYT.US,D,20250904,000000,56.11,56.85,56.0301,56.8229,36277,0
+FYT.US,D,20250905,000000,56.81,57.665,56.81,57.0134,23117,0
+FYT.US,D,20250908,000000,57.03,57.03,56.52,56.7249,3867,0
+FYT.US,D,20250909,000000,56.17,56.3482,56.0901,56.1755,7171,0
+FYT.US,D,20250910,000000,56.3,56.3,55.8169,56.0395,4037,0
+FYT.US,D,20250911,000000,56.32,57.36,56.32,57.3389,6947,0
+FYT.US,D,20250912,000000,57.11,57.11,56.4366,56.4366,3349,0
+FYT.US,D,20250915,000000,56.75,56.75,56.4851,56.4851,4006,0
+FYT.US,D,20250916,000000,56.4287,56.5612,56.32,56.5612,3588,0
+FYT.US,D,20250917,000000,56.74,57.995,56.4234,56.4234,6223,0
+FYT.US,D,20250918,000000,56.85,57.4468,56.85,57.4468,6751,0
+FYT.US,D,20250919,000000,56.7528,56.7992,56.46,56.4805,6818,0
+FYT.US,D,20250922,000000,56.3,56.35,56.0602,56.3004,2948,0
+FYT.US,D,20250923,000000,56.37,56.97,56.25,56.269,20778,0
+FYT.US,D,20250924,000000,56.71,56.71,56.2541,56.2541,2678,0
+FYT.US,D,20250925,000000,55.59,55.6,55.3043,55.4232,2546,0
+FYT.US,D,20250926,000000,55.53,56.132,55.53,56.132,4328,0
+FYT.US,D,20250929,000000,56.54,56.54,55.6315,55.8482,5014,0
+FYT.US,D,20250930,000000,55.82,56.0099,55.37,55.8938,3852,0
+FYT.US,D,20251001,000000,55.709,56.3156,55.709,56.2999,6246,0
+FYT.US,D,20251002,000000,56.36,56.36,55.945,56.2228,3918,0
+FYT.US,D,20251003,000000,56.41,57.21,56.41,56.7805,10467,0
+FYT.US,D,20251006,000000,57.2,57.2,56.4649,56.4649,5314,0
+FYT.US,D,20251007,000000,56.4,56.523,55.575,55.5756,38460,0
+FYT.US,D,20251008,000000,55.89,55.9,55.435,55.7882,13525,0
+FYT.US,D,20251009,000000,55.74,55.74,54.84,54.8854,7206,0
+FYT.US,D,20251010,000000,54.9,54.9,52.975,52.975,4295,0
+FYT.US,D,20251013,000000,53.7,53.94,53.7,53.9296,5309,0
+FYT.US,D,20251014,000000,53.72,55.08,53.72,54.8731,11941,0
+FYT.US,D,20251015,000000,55.37,55.59,54.68,54.8774,10568,0
+FYT.US,D,20251016,000000,55.05,55.05,53.9499,54.1034,3539,0
+FYT.US,D,20251017,000000,54.11,54.4098,54.035,54.3284,2945,0
+FYT.US,D,20251020,000000,54.47,55.17,54.47,55.1147,3943,0
+FYT.US,D,20251021,000000,55.01,55.6189,55.01,55.4253,2722,0
+FYT.US,D,20251022,000000,55.63,55.63,55.085,55.2373,3079,0
+FYT.US,D,20251023,000000,55.5,55.82,55.5,55.7852,2634,0
+FYT.US,D,20251024,000000,56.46,56.46,55.99,55.998,2170,0
+FYT.US,D,20251027,000000,56.3652,56.3652,55.6801,55.828,5963,0
+FYT.US,D,20251028,000000,55.76,55.77,55.47,55.5275,4035,0
+FYT.US,D,20251029,000000,55.23,55.59,54.6014,54.6366,2369,0
+FYT.US,D,20251030,000000,54.43,54.87,54.313,54.313,2518,0
+FYT.US,D,20251031,000000,54.43,54.43,54.125,54.4165,2981,0
+FYT.US,D,20251103,000000,54.21,54.395,54.19,54.395,3383,0
+FYT.US,D,20251104,000000,53.72,54.25,53.72,54.1008,3004,0
+FYT.US,D,20251105,000000,54.25,54.965,54.25,54.773,2420,0
+FYT.US,D,20251106,000000,54.86,54.97,54.0996,54.0996,4760,0
+FYT.US,D,20251107,000000,54.07,54.53,54.07,54.5028,2241,0
+FYT.US,D,20251110,000000,55.1,55.1,54.535,54.8915,2317,0
+FYT.US,D,20251111,000000,55.0985,55.415342,55.0985,55.2767,3030,0
+FYT.US,D,20251112,000000,55.32,55.64,55.11,55.141,4556,0
+FYT.US,D,20251113,000000,54.91,55.26,54.37,54.5079,7047,0
+FYT.US,D,20251114,000000,54.009,54.41,54.009,54.3931,1894,0
+FYT.US,D,20251117,000000,53.85,53.99,52.98,53.0241,3522,0
+FYT.US,D,20251118,000000,53.172,53.29,52.93,53.2101,2690,0
+FYT.US,D,20251119,000000,53.12,53.2201,52.73,53.009,4070,0
+FYT.US,D,20251120,000000,53.6,53.7264,52.4656,52.4656,2572,0
+FYT.US,D,20251121,000000,52.79,54.61,52.79,54.2506,8334,0
+FYT.US,D,20251124,000000,54.1624,54.54,54.1624,54.4595,3393,0
+FYT.US,D,20251125,000000,54.64,56.22,54.64,56.0898,38666,0
+FYT.US,D,20251126,000000,56.23,56.6,56.23,56.4253,5788,0
+FYT.US,D,20251128,000000,56.53,56.53,56.44,56.4576,1060,0
+FYT.US,D,20251201,000000,56.01,56.86,56.01,56.5967,23189,0
+FYT.US,D,20251202,000000,56.370649,56.709,56.370649,56.6063,5782,0
+FYT.US,D,20251203,000000,57.2965,57.689,57.2965,57.6405,28767,0
+FYT.US,D,20251204,000000,57.46,57.48,57.16,57.1986,5126,0
+FYT.US,D,20251205,000000,57.24,57.6059,57.210314,57.2332,5012,0
+FYT.US,D,20251208,000000,57.42,57.42,56.805,56.805,5946,0
+FYT.US,D,20251209,000000,56.77,57.31,56.77,57.1393,4533,0
+FYT.US,D,20251210,000000,57.22,58.8287,57.22,58.6173,5449,0
+FYT.US,D,20251211,000000,59.117724,59.26,58.965,59.07,10530,0
+FYT.US,D,20251212,000000,58.63,58.655,58.25,58.3293,4153,0
+FYT.US,D,20251215,000000,58.78,58.78,58.075,58.3472,12333,0
+FYT.US,D,20251216,000000,58.1857,58.1857,57.7561,57.7561,1479,0
+FYT.US,D,20251217,000000,57.91,58.2451,57.705,57.8684,3433,0
+FYT.US,D,20251218,000000,58.26,58.26,57.8865,57.8865,7104,0
+FYT.US,D,20251219,000000,57.89,58.17,57.41,57.5238,7131,0
+FYT.US,D,20251222,000000,57.76,58.0345,57.648,57.6767,4209,0
+FYT.US,D,20251223,000000,57.39,57.4,57.25,57.2873,3356,0
+FYT.US,D,20251224,000000,57.45,57.51,57.43,57.4972,2427,0
+FYT.US,D,20251226,000000,57.352,57.49,57.2,57.4703,1959,0
+FYT.US,D,20251229,000000,57.31,57.45,57.21,57.3095,41086,0
+FYT.US,D,20251230,000000,57.35,57.4868,57.2098,57.2098,2891,0
+FYT.US,D,20251231,000000,57.28,57.28,56.68,56.6854,5313,0
+FYT.US,D,20260102,000000,56.75,57.31,56.75,57.0821,2154,0
+FYT.US,D,20260105,000000,57.13,58.13,57.13,57.7909,53589,0
+FYT.US,D,20260106,000000,57.886,58.748,57.886,58.748,4573,0
+FYT.US,D,20260107,000000,58.61,58.61,57.9601,58.0556,91637,0
+FYT.US,D,20260108,000000,57.95,59.73,57.95,59.4775,12948,0
+FYT.US,D,20260109,000000,59.81,59.96,59.3801,59.871,7429,0
+FYT.US,D,20260112,000000,59.67,59.8201,59.2747,59.6633,23643,0
+FYT.US,D,20260113,000000,59.92,59.985,59.74,59.7538,4627,0
+FYT.US,D,20260114,000000,60.15,60.24,59.8552,60.1227,18023,0
+FYT.US,D,20260115,000000,60.23,61,60.23,60.9599,14471,0
+FYT.US,D,20260116,000000,61.07,61.07,60.45,60.5487,5515,0
+FYT.US,D,20260120,000000,59.67,60.04,59.67,59.7161,4888,0
+FYT.US,D,20260121,000000,60.35,61.59,60.35,61.5473,9820,0
+FYT.US,D,20260122,000000,61.937473,62.12,61.57,61.5922,4481,0
+FYT.US,D,20260123,000000,61.63,61.717821,60.57,60.5936,4095,0
+FYT.US,D,20260126,000000,60.86,60.86,60.31,60.5403,12832,0
+FYT.US,D,20260127,000000,60.51,60.68,60.3704,60.5876,5148,0
+FYT.US,D,20260128,000000,60.75,61.08,60.1119,60.1119,3579,0
+FYT.US,D,20260129,000000,60.57,60.98,60.35,60.933,40935,0
+FYT.US,D,20260130,000000,60.2501,60.99,60.2301,60.8848,9984,0
+FYT.US,D,20260202,000000,60.57,61.85,60.57,61.6247,7794,0
+FYT.US,D,20260203,000000,61.73,62.3564,61.3101,61.8797,16158,0
+FYT.US,D,20260204,000000,62.22,63.38,62.22,63.1652,222192,0
+FYT.US,D,20260205,000000,62.71,63.2799,62.2901,62.6447,32739,0
+FYT.US,D,20260206,000000,63.08,64.1699,63.08,64.0736,15429,0
+FYT.US,D,20260209,000000,64,64.01,63.79,63.8698,3104,0
+FYT.US,D,20260210,000000,64.02,64.31,63.925,63.9993,10690,0
+FYT.US,D,20260211,000000,64.065,64.39,63.96,64.2079,8889,0
+FYT.US,D,20260212,000000,64.47,64.47,62.32,62.9791,6735,0
+FYT.US,D,20260213,000000,63.31,64.2489,63.31,64.0517,6510,0
+FYT.US,D,20260217,000000,63.99,63.99,63.3673,63.8005,5360,0
+FYT.US,D,20260218,000000,64.505,64.505,64.28,64.28,3923,0
diff --git a/daily/us/nasdaq etfs/ggll.us.txt b/daily/us/nasdaq etfs/ggll.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a682a72e0ff5f8db8fef8e668c4b2fbfce2dbc2
--- /dev/null
+++ b/daily/us/nasdaq etfs/ggll.us.txt	
@@ -0,0 +1,864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGLL.US,D,20220909,000000,26.365,26.46,26.35,26.35,1065,0
+GGLL.US,D,20220912,000000,26.5,26.56,26.21,26.3287,10071,0
+GGLL.US,D,20220913,000000,25.4,25.4,24.1062,24.12,4373,0
+GGLL.US,D,20220914,000000,24.1199,24.37,23.961,24.2796,5977,0
+GGLL.US,D,20220915,000000,23.52,23.7888,23.45,23.59,3625,0
+GGLL.US,D,20220916,000000,23.22,23.61,23.22,23.5596,2918,0
+GGLL.US,D,20220919,000000,23.23,23.6059,23.16,23.6059,2047,0
+GGLL.US,D,20220920,000000,23.29,23.29,22.8599,22.8819,3462,0
+GGLL.US,D,20220921,000000,22.9999,23.35,22.28,22.28,11959,0
+GGLL.US,D,20220922,000000,22.2,22.714,22.2,22.6297,7585,0
+GGLL.US,D,20220923,000000,22.2,22.2,21.681,22.13,10072,0
+GGLL.US,D,20220926,000000,21.86,22.4,21.86,21.9334,5149,0
+GGLL.US,D,20220927,000000,22.39,22.459,21.518,21.6713,6904,0
+GGLL.US,D,20220928,000000,21.739,22.669,21.739,22.5378,20939,0
+GGLL.US,D,20220929,000000,21.9,21.9,21.251,21.6625,4438,0
+GGLL.US,D,20220930,000000,21.46,22.099,21.03,21.03,5976,0
+GGLL.US,D,20221003,000000,21.47,22.09,21.43,21.979,3957,0
+GGLL.US,D,20221004,000000,22.71,23.005,22.66,22.9497,13034,0
+GGLL.US,D,20221005,000000,22.43,23.0557,22.09,22.8769,8488,0
+GGLL.US,D,20221006,000000,22.71,23.3,22.71,22.93,6075,0
+GGLL.US,D,20221007,000000,22.34,22.5201,21.87,21.98,12354,0
+GGLL.US,D,20221010,000000,22.04,22.04,21.5599,21.69,5391,0
+GGLL.US,D,20221011,000000,21.5699,21.95,21.25,21.45,7097,0
+GGLL.US,D,20221012,000000,21.5199,21.9001,21.5199,21.6,2094,0
+GGLL.US,D,20221013,000000,20.6,22.2244,20.6,22.1146,18633,0
+GGLL.US,D,20221014,000000,22.45,22.45,21.28,21.28,15622,0
+GGLL.US,D,20221017,000000,22.01,22.599,22.01,22.38,12105,0
+GGLL.US,D,20221018,000000,23.48,23.49,22.4,22.5672,44369,0
+GGLL.US,D,20221019,000000,22.305,22.639,22.18,22.2541,6027,0
+GGLL.US,D,20221020,000000,22.75,23.1172,22.3861,22.3861,10182,0
+GGLL.US,D,20221021,000000,21.9695,22.746,21.81,22.746,13776,0
+GGLL.US,D,20221024,000000,22.58,23.27,22.4217,23.1903,11341,0
+GGLL.US,D,20221025,000000,23.45,23.97,23.35,23.8564,61236,0
+GGLL.US,D,20221026,000000,21.16,21.66,20.57,20.5813,93109,0
+GGLL.US,D,20221027,000000,20.49,20.6901,19.59,19.72,53691,0
+GGLL.US,D,20221028,000000,19.7,21.0599,19.7,20.98,49112,0
+GGLL.US,D,20221031,000000,20.74,20.74,20.295,20.3891,39288,0
+GGLL.US,D,20221101,000000,20.8202,20.8202,19.1,19.11,45804,0
+GGLL.US,D,20221102,000000,19.11,19.3,17.99,17.99,52605,0
+GGLL.US,D,20221103,000000,17.79,17.84,16.87,16.87,83728,0
+GGLL.US,D,20221104,000000,17.5,17.84,16.98,17.8223,40662,0
+GGLL.US,D,20221107,000000,18.08,18.51,17.961,18.45,34152,0
+GGLL.US,D,20221108,000000,18.519,18.98,18.18,18.5343,10563,0
+GGLL.US,D,20221109,000000,18.42,18.631,18.07,18.07,14202,0
+GGLL.US,D,20221110,000000,19.58,20.189,19.3999,20.08,49858,0
+GGLL.US,D,20221111,000000,20.32,21.0499,20.2,20.84,69656,0
+GGLL.US,D,20221114,000000,20.41,20.94,20.3207,20.6461,24480,0
+GGLL.US,D,20221115,000000,21.49,22.07,21.1,21.5244,21658,0
+GGLL.US,D,20221116,000000,21.4,21.9,21.3,21.66,14461,0
+GGLL.US,D,20221117,000000,21.01,21.78,20.98,21.481,32858,0
+GGLL.US,D,20221118,000000,21.5,21.5964,20.88,21.18,11605,0
+GGLL.US,D,20221121,000000,21.2,21.42,20.52,20.5967,11756,0
+GGLL.US,D,20221122,000000,20.6,21.08,20.279,21.0562,6223,0
+GGLL.US,D,20221123,000000,21.06,21.561,21.06,21.4774,16078,0
+GGLL.US,D,20221125,000000,21.5,21.5,21.1801,21.1801,8739,0
+GGLL.US,D,20221128,000000,20.9,21.1601,20.5901,20.75,10101,0
+GGLL.US,D,20221129,000000,20.58,20.58,20.0999,20.4304,12396,0
+GGLL.US,D,20221130,000000,20.29,22.249,20.2,22.2403,28084,0
+GGLL.US,D,20221201,000000,22.3,22.68,22.0799,22.2914,19641,0
+GGLL.US,D,20221202,000000,21.57,22.17,21.57,22.0946,15294,0
+GGLL.US,D,20221205,000000,21.76,22.309,21.64,21.7887,14526,0
+GGLL.US,D,20221206,000000,21.8,21.8,20.8,20.926,9797,0
+GGLL.US,D,20221207,000000,20.82,20.82,20.261,20.272,6554,0
+GGLL.US,D,20221208,000000,20.179,20.24,19.85,19.9,30472,0
+GGLL.US,D,20221209,000000,19.8087,20,19.5865,19.5865,29892,0
+GGLL.US,D,20221212,000000,19.51,19.8,19.219,19.7235,100594,0
+GGLL.US,D,20221213,000000,21.2,21.671,20.345,20.4421,28575,0
+GGLL.US,D,20221214,000000,20.34,20.77,20,20.2803,38343,0
+GGLL.US,D,20221215,000000,19.66,19.7401,18.7252,18.9279,18115,0
+GGLL.US,D,20221216,000000,18.9701,19.03,18.6,18.7849,17385,0
+GGLL.US,D,20221219,000000,18.6556,18.8,18.16,18.17,10803,0
+GGLL.US,D,20221220,000000,17.969,18.28,17.881,18.244,8055,0
+GGLL.US,D,20221221,000000,18.2,18.57,18.0699,18.39,19821,0
+GGLL.US,D,20221222,000000,17.8806,17.89,17.42,17.87,20608,0
+GGLL.US,D,20221223,000000,17.9201,18.361,17.8,18.2637,14245,0
+GGLL.US,D,20221227,000000,18.12,18.12,17.65,17.67,12600,0
+GGLL.US,D,20221228,000000,17.65,17.9,17.305,17.3113,39735,0
+GGLL.US,D,20221229,000000,17.59,18.15,17.59,17.99,39461,0
+GGLL.US,D,20221230,000000,17.56,17.96,17.5,17.95,23079,0
+GGLL.US,D,20230103,000000,18.34,18.77,18.08,18.2193,16927,0
+GGLL.US,D,20230104,000000,18.3799,18.3799,17.675,17.9014,59582,0
+GGLL.US,D,20230105,000000,17.67,17.681,17.25,17.35,10996,0
+GGLL.US,D,20230106,000000,17.5,17.72,16.94,17.65,17820,0
+GGLL.US,D,20230109,000000,17.95,18.4635,17.8349,17.89,36029,0
+GGLL.US,D,20230110,000000,17.25,18.05,17.22,17.95,41815,0
+GGLL.US,D,20230111,000000,18.27,18.95,18.1791,18.9261,34503,0
+GGLL.US,D,20230112,000000,18.98,18.98,18.3799,18.7965,29562,0
+GGLL.US,D,20230113,000000,18.68,19.0909,18.509,19.0909,50603,0
+GGLL.US,D,20230117,000000,19.08,19.1,18.6,18.8326,18369,0
+GGLL.US,D,20230118,000000,19.2,19.24,18.65,18.7491,67419,0
+GGLL.US,D,20230119,000000,18.75,19.52,18.7,19.382,41056,0
+GGLL.US,D,20230120,000000,20.05,20.94,20.01,20.916,132365,0
+GGLL.US,D,20230123,000000,20.8,21.539,20.8,21.4694,120644,0
+GGLL.US,D,20230124,000000,21.1,21.3701,20.66,20.76,77527,0
+GGLL.US,D,20230125,000000,20.09,20.2401,19.58,19.95,38956,0
+GGLL.US,D,20230126,000000,20.43,20.6914,20.099,20.6914,39480,0
+GGLL.US,D,20230127,000000,20.67,21.5702,20.67,21.2924,32061,0
+GGLL.US,D,20230130,000000,20.72,20.92,20.365,20.55,52753,0
+GGLL.US,D,20230131,000000,20.5,21.14,20.5,21.0958,25716,0
+GGLL.US,D,20230201,000000,21.08,21.75,20.74,21.6125,67292,0
+GGLL.US,D,20230202,000000,23.38,24.04,23.31,24.04,252272,0
+GGLL.US,D,20230203,000000,22.35,23.97,22.33,23,137350,0
+GGLL.US,D,20230206,000000,22.24,22.7301,22.061,22.38,56995,0
+GGLL.US,D,20230207,000000,22.57,24.049,22.4611,23.9188,72033,0
+GGLL.US,D,20230208,000000,22.06,22.4,20.7122,21.13,388167,0
+GGLL.US,D,20230209,000000,21.4,21.4,19.32,19.77,425471,0
+GGLL.US,D,20230210,000000,19.86,20.265,19.501,19.61,199551,0
+GGLL.US,D,20230213,000000,19.62,19.769,19.38,19.62,160649,0
+GGLL.US,D,20230214,000000,19.55,19.67,18.88,19.62,158963,0
+GGLL.US,D,20230215,000000,19.56,20.3627,19.45,20.32,267923,0
+GGLL.US,D,20230216,000000,19.87,20.56,19.6399,19.89,206884,0
+GGLL.US,D,20230217,000000,19.84,19.84,19.16,19.51,164044,0
+GGLL.US,D,20230221,000000,19.01,19.06,18.67,18.73,90889,0
+GGLL.US,D,20230222,000000,18.68,18.78,18.345,18.68,69094,0
+GGLL.US,D,20230223,000000,18.75,18.75,18.08,18.42,80818,0
+GGLL.US,D,20230224,000000,17.98,18.07,17.7199,17.87,87179,0
+GGLL.US,D,20230227,000000,18.11,18.1699,17.98,18.11,54438,0
+GGLL.US,D,20230228,000000,18,18.49,17.95,18.16,72342,0
+GGLL.US,D,20230301,000000,18.2,18.41,18.0501,18.26,68029,0
+GGLL.US,D,20230302,000000,18.05,18.8116,18.04,18.74,89485,0
+GGLL.US,D,20230303,000000,18.86,19.239,18.86,19.2202,97804,0
+GGLL.US,D,20230306,000000,19.36,19.92,19.34,19.66,119136,0
+GGLL.US,D,20230307,000000,19.66,19.771,19.1897,19.29,108758,0
+GGLL.US,D,20230308,000000,19.33,19.9,19.33,19.42,94615,0
+GGLL.US,D,20230309,000000,19.31,19.7701,18.685,18.81,171161,0
+GGLL.US,D,20230310,000000,18.73,18.86,18.208,18.26,43379,0
+GGLL.US,D,20230313,000000,18.07,18.8399,17.99,18.42,66778,0
+GGLL.US,D,20230314,000000,18.82,19.38,18.82,19.29,60356,0
+GGLL.US,D,20230315,000000,19.09,20.17,18.88,20,122980,0
+GGLL.US,D,20230316,000000,20,21.4976,19.815,21.22,128330,0
+GGLL.US,D,20230317,000000,21.08,22.0029,21.08,21.62,110680,0
+GGLL.US,D,20230320,000000,21.14,21.62,21.1,21.5,68745,0
+GGLL.US,D,20230321,000000,21.4,22.67,21.4,22.59,63942,0
+GGLL.US,D,20230322,000000,22.42,23.0999,22.11,22.12,53903,0
+GGLL.US,D,20230323,000000,22.65,23.0298,22.4813,22.82,58777,0
+GGLL.US,D,20230324,000000,22.65,22.78,22.32,22.71,25446,0
+GGLL.US,D,20230327,000000,22.63,22.63,21.64,21.81,113060,0
+GGLL.US,D,20230328,000000,21.7,21.74,20.94,21.32,116155,0
+GGLL.US,D,20230329,000000,21.82,21.82,21.275,21.44,31596,0
+GGLL.US,D,20230330,000000,21.3,21.3,20.9449,21.25,56401,0
+GGLL.US,D,20230331,000000,21.34,22.17,21.34,22.17,72496,0
+GGLL.US,D,20230403,000000,21.77,22.399,21.69,22.39,56628,0
+GGLL.US,D,20230404,000000,22.29,22.74,22.29,22.51,37279,0
+GGLL.US,D,20230405,000000,22.79,22.8488,22.15,22.4,67399,0
+GGLL.US,D,20230406,000000,22.67,23.859,22.35,23.64,114633,0
+GGLL.US,D,20230410,000000,23.155,23.275,22.6,23.02,89175,0
+GGLL.US,D,20230411,000000,23.04,23.0404,22.431,22.66,43691,0
+GGLL.US,D,20230412,000000,23.05,23.0636,22.35,22.43,25542,0
+GGLL.US,D,20230413,000000,22.83,23.31,22.83,23.31,34109,0
+GGLL.US,D,20230414,000000,23.21,23.78,23.19,23.74,59071,0
+GGLL.US,D,20230417,000000,22.24,22.83,22.24,22.79,112730,0
+GGLL.US,D,20230418,000000,22.89,22.95,22.2,22.33,48358,0
+GGLL.US,D,20230419,000000,22.05,22.47,21.89,22.24,61404,0
+GGLL.US,D,20230420,000000,22.15,22.85,22.15,22.59,41752,0
+GGLL.US,D,20230421,000000,22.66,22.75,22.437,22.62,17174,0
+GGLL.US,D,20230424,000000,22.63,22.97,22.395,22.8,34580,0
+GGLL.US,D,20230425,000000,22.76,22.9278,22.1,22.11,117383,0
+GGLL.US,D,20230426,000000,22.4,22.86,21.73,22.01,134608,0
+GGLL.US,D,20230427,000000,22.14,23.5,22.07,23.2605,119305,0
+GGLL.US,D,20230428,000000,23.07,23.16,22.45,23.16,36672,0
+GGLL.US,D,20230501,000000,23.06,23.355,23.03,23.11,23691,0
+GGLL.US,D,20230502,000000,23.09,23.09,22.02,22.54,22484,0
+GGLL.US,D,20230503,000000,22.53,23.189,22.42,22.53,31498,0
+GGLL.US,D,20230504,000000,22.53,22.5399,22.095,22.33,22054,0
+GGLL.US,D,20230505,000000,22.3,22.648,22.16,22.57,19568,0
+GGLL.US,D,20230508,000000,22.41,23.31,22.41,23.28,50971,0
+GGLL.US,D,20230509,000000,23.6562,24,23.1286,23.17,141710,0
+GGLL.US,D,20230510,000000,23.38,24.95,23.38,24.56,296053,0
+GGLL.US,D,20230511,000000,25.79,26.59,25.45,26.13,184144,0
+GGLL.US,D,20230512,000000,26.2,26.51,26,26.456,90070,0
+GGLL.US,D,20230515,000000,25.99,26.64,25.99,26.13,110373,0
+GGLL.US,D,20230516,000000,26.11,27.5,26.11,27.13,89240,0
+GGLL.US,D,20230517,000000,27.13,27.841,26.97,27.54,60644,0
+GGLL.US,D,20230518,000000,27.67,28.35,27.56,28.26,144000,0
+GGLL.US,D,20230519,000000,28.46,29.23,27.98,28.21,143812,0
+GGLL.US,D,20230522,000000,28.33,29.4383,28.33,29,85000,0
+GGLL.US,D,20230523,000000,28.63,28.7973,27.98,28.14,89420,0
+GGLL.US,D,20230524,000000,27.56,27.875,27.17,27.52,90510,0
+GGLL.US,D,20230525,000000,28.78,29.03,28,28.43,106397,0
+GGLL.US,D,20230526,000000,28.29,28.97,28.04,28.8,76111,0
+GGLL.US,D,20230530,000000,29.13,29.13,27.88,28.44,100799,0
+GGLL.US,D,20230531,000000,28.15,28.58,28.11,28.22,50351,0
+GGLL.US,D,20230601,000000,28.19,28.67,28.13,28.44,60387,0
+GGLL.US,D,20230602,000000,28.5,29.2513,28.4911,28.79,50195,0
+GGLL.US,D,20230605,000000,28.55,29.73,28.55,29.26,63716,0
+GGLL.US,D,20230606,000000,29.23,30,29.1497,29.7,73357,0
+GGLL.US,D,20230607,000000,29.62,30.275,27.881,28,115858,0
+GGLL.US,D,20230608,000000,27.93,28.2363,27.6816,27.85,79531,0
+GGLL.US,D,20230609,000000,27.91,28.3996,27.8341,27.88,51944,0
+GGLL.US,D,20230612,000000,28.17,28.5,27.72,28.39,57210,0
+GGLL.US,D,20230613,000000,28.84,28.84,28.195,28.44,58498,0
+GGLL.US,D,20230614,000000,28.21,28.4773,27.62,28.35,57670,0
+GGLL.US,D,20230615,000000,28.13,28.95,27.94,28.83,77132,0
+GGLL.US,D,20230616,000000,29,29,28.22,28.27,36230,0
+GGLL.US,D,20230620,000000,28.04,28.559,27.825,28.16,43916,0
+GGLL.US,D,20230621,000000,27.74,27.8,26.98,27.07,60327,0
+GGLL.US,D,20230622,000000,26.83,27.95,26.53,27.94,48974,0
+GGLL.US,D,20230623,000000,27.36,27.78,27.283,27.66,45935,0
+GGLL.US,D,20230626,000000,27.16,27.5,26.3,26.3,67618,0
+GGLL.US,D,20230627,000000,25.85,26.51,25.5676,26.28,86199,0
+GGLL.US,D,20230628,000000,25.92,26.94,25.89,26.94,54938,0
+GGLL.US,D,20230629,000000,26.68,26.8319,26.3195,26.57,49856,0
+GGLL.US,D,20230630,000000,26.99,27.1905,26.75,26.77,47405,0
+GGLL.US,D,20230703,000000,26.55,26.8696,26.45,26.81,36760,0
+GGLL.US,D,20230705,000000,26.64,27.69,26.61,27.43,110063,0
+GGLL.US,D,20230706,000000,26.76,26.9066,26.261,26.86,153141,0
+GGLL.US,D,20230707,000000,26.9,27.1201,26.62,26.66,41418,0
+GGLL.US,D,20230710,000000,26.22,26.25,25.515,25.6,193823,0
+GGLL.US,D,20230711,000000,25.59,26,25.26,25.85,75167,0
+GGLL.US,D,20230712,000000,26.45,26.87,26.29,26.46,75302,0
+GGLL.US,D,20230713,000000,27.15,28.37,26.99,28.3,238321,0
+GGLL.US,D,20230714,000000,28.4,29.03,28.31,28.61,131267,0
+GGLL.US,D,20230717,000000,28.73,29.11,28.1632,28.32,121154,0
+GGLL.US,D,20230718,000000,28.32,28.32,27.72,28.02,124713,0
+GGLL.US,D,20230719,000000,28.3,28.48,27.345,27.39,136352,0
+GGLL.US,D,20230720,000000,27.19,28.065,26.11,26.41,134933,0
+GGLL.US,D,20230721,000000,26.91,26.989,26.38,26.7,47826,0
+GGLL.US,D,20230724,000000,27.19,27.672,27.05,27.23,109739,0
+GGLL.US,D,20230725,000000,27.21,27.7094,27.03,27.42,565044,0
+GGLL.US,D,20230726,000000,30.1,30.3596,29.48,29.79,326596,0
+GGLL.US,D,20230727,000000,30.57,31.1,29.635,29.85,245223,0
+GGLL.US,D,20230728,000000,30.28,31.3,30.28,30.94,133052,0
+GGLL.US,D,20230731,000000,30.94,31.22,30.6632,30.95,91320,0
+GGLL.US,D,20230801,000000,30.33,30.895,30.27,30.56,58172,0
+GGLL.US,D,20230802,000000,29.75,29.98,29.2,29.41,91006,0
+GGLL.US,D,20230803,000000,29.23,29.73,29.09,29.45,59599,0
+GGLL.US,D,20230804,000000,29.76,30.47,29.2632,29.34,114200,0
+GGLL.US,D,20230807,000000,29.6,30.5,29.6,30.5,115177,0
+GGLL.US,D,20230808,000000,30.18,30.4633,29.8,30.45,55361,0
+GGLL.US,D,20230809,000000,30.56,30.64,29.6,29.83,55860,0
+GGLL.US,D,20230810,000000,30.47,30.619,29.7301,29.82,190375,0
+GGLL.US,D,20230811,000000,29.41,29.79,29.31,29.75,101697,0
+GGLL.US,D,20230814,000000,29.61,30.3716,29.61,30.35,109630,0
+GGLL.US,D,20230815,000000,30.28,30.345,29.6527,29.83,105221,0
+GGLL.US,D,20230816,000000,29.39,29.98,29.19,29.4,63007,0
+GGLL.US,D,20230817,000000,29.8,30.5235,29.62,29.84,183935,0
+GGLL.US,D,20230818,000000,29.32,29.57,28.631,28.95,139996,0
+GGLL.US,D,20230821,000000,28.88,29.3746,28.7229,29.29,59102,0
+GGLL.US,D,20230822,000000,29.29,29.9057,29.29,29.51,155625,0
+GGLL.US,D,20230823,000000,29.96,30.9992,29.83,30.68,128959,0
+GGLL.US,D,20230824,000000,31.21,31.26,29.7,29.75,89476,0
+GGLL.US,D,20230825,000000,29.71,29.9972,28.87,29.74,107356,0
+GGLL.US,D,20230828,000000,30.19,30.56,29.89,30.17,65945,0
+GGLL.US,D,20230829,000000,30.6,32.03,30.6,31.38,244469,0
+GGLL.US,D,20230830,000000,31.45,31.95,31.25,31.84,111204,0
+GGLL.US,D,20230831,000000,31.87,32.2985,31.8,31.92,134081,0
+GGLL.US,D,20230901,000000,32.33,32.33,31.4603,31.73,61338,0
+GGLL.US,D,20230905,000000,31.68,31.97,31.4,31.77,57002,0
+GGLL.US,D,20230906,000000,31.89,31.9969,30.99,31.3,80444,0
+GGLL.US,D,20230907,000000,30.93,31.64,30.75,31.56,54994,0
+GGLL.US,D,20230908,000000,31.44,32.01,31.43,31.92,59907,0
+GGLL.US,D,20230911,000000,32.04,32.22,31.7383,32.13,61825,0
+GGLL.US,D,20230912,000000,31.85,31.9817,31.48,31.53,39607,0
+GGLL.US,D,20230913,000000,31.44,32.07,31.121,31.99,51257,0
+GGLL.US,D,20230914,000000,32.4,32.68,31.84,32.51,56939,0
+GGLL.US,D,20230915,000000,32.51,32.6,31.9821,32.25,47991,0
+GGLL.US,D,20230918,000000,32.06,32.831,32.06,32.5,37448,0
+GGLL.US,D,20230919,000000,32.01,32.3086,31.77,32.24,67102,0
+GGLL.US,D,20230920,000000,32.059,32.18,30.695,30.72,132976,0
+GGLL.US,D,20230921,000000,29.97,30.1812,29.5,29.58,124862,0
+GGLL.US,D,20230922,000000,29.77,30.0599,29.381,29.53,78094,0
+GGLL.US,D,20230925,000000,29.33,29.81,29.12,29.8,29842,0
+GGLL.US,D,20230926,000000,29.49,29.49,28.4928,28.91,51840,0
+GGLL.US,D,20230927,000000,28.8,29.7,28.8,29.59,55783,0
+GGLL.US,D,20230928,000000,29.38,30.487,29.36,30.17,50898,0
+GGLL.US,D,20230929,000000,30.52,30.7585,29.54,29.65,69483,0
+GGLL.US,D,20231002,000000,29.91,30.87,29.9,30.83,69572,0
+GGLL.US,D,20231003,000000,30.77,30.78,30.035,30.22,48665,0
+GGLL.US,D,20231004,000000,30.3,31.28,30.3,31.13,91084,0
+GGLL.US,D,20231005,000000,31.12,31.19,30.56,31.11,41203,0
+GGLL.US,D,20231006,000000,30.905,32.09,30.905,31.97,90929,0
+GGLL.US,D,20231009,000000,31.69,32.38,31.27,32.24,55540,0
+GGLL.US,D,20231010,000000,32.27,32.629,31.8755,32.11,77535,0
+GGLL.US,D,20231011,000000,32.35,33.16,32.35,32.98,130363,0
+GGLL.US,D,20231012,000000,33.19,33.19,32.17,32.42,48409,0
+GGLL.US,D,20231013,000000,32.48,32.71,31.59,31.8,48682,0
+GGLL.US,D,20231016,000000,32.16,32.59,32.08,32.44,47325,0
+GGLL.US,D,20231017,000000,32.24,32.7,31.7519,32.64,44523,0
+GGLL.US,D,20231018,000000,32.44,32.93,31.84,32.02,71878,0
+GGLL.US,D,20231019,000000,32.17,32.59,31.811,31.91,112610,0
+GGLL.US,D,20231020,000000,31.66,31.8623,30.97,31.14,82030,0
+GGLL.US,D,20231023,000000,30.83,31.84,30.641,31.47,102987,0
+GGLL.US,D,20231024,000000,31.96,32.41,31.82,32.33,310448,0
+GGLL.US,D,20231025,000000,28.6,28.6,27.5,27.67,553140,0
+GGLL.US,D,20231026,000000,26.85,27.18,26.2104,26.55,311084,0
+GGLL.US,D,20231027,000000,26.75,26.84,25.87,26.52,223728,0
+GGLL.US,D,20231030,000000,26.83,27.52,26.71,27.25,162439,0
+GGLL.US,D,20231031,000000,27.43,27.52,26.6706,27.12,75646,0
+GGLL.US,D,20231101,000000,27.03,27.88,27,27.86,167994,0
+GGLL.US,D,20231102,000000,28.59,28.66,28.1,28.23,264377,0
+GGLL.US,D,20231103,000000,28.36,28.855,28.36,28.71,77690,0
+GGLL.US,D,20231106,000000,28.74,29.14,28.61,29.13,178359,0
+GGLL.US,D,20231107,000000,29.26,29.64,29,29.35,125821,0
+GGLL.US,D,20231108,000000,29.41,29.7595,29.31,29.66,107442,0
+GGLL.US,D,20231109,000000,29.61,29.78,29.05,29.07,125128,0
+GGLL.US,D,20231110,000000,29,29.9286,28.82,29.89,108093,0
+GGLL.US,D,20231113,000000,29.6,29.85,29.44,29.71,49957,0
+GGLL.US,D,20231114,000000,30.43,30.8,30.13,30.2,70817,0
+GGLL.US,D,20231115,000000,30.62,30.62,30.2,30.56,160130,0
+GGLL.US,D,20231116,000000,30.79,31.3597,30.45,31.35,83598,0
+GGLL.US,D,20231117,000000,31,31,30.2,30.76,116674,0
+GGLL.US,D,20231120,000000,30.24,31.2,30.24,31.11,94907,0
+GGLL.US,D,20231121,000000,31.1,31.35,30.96,31.33,58213,0
+GGLL.US,D,20231122,000000,31.37,32.1,31.37,31.83,49878,0
+GGLL.US,D,20231124,000000,31.71,31.71,30.9719,31.19,78289,0
+GGLL.US,D,20231127,000000,30.97,31.6,30.97,31.1,40433,0
+GGLL.US,D,20231128,000000,31.03,31.36,30.77,31.36,46276,0
+GGLL.US,D,20231129,000000,31.5,31.66,30.53,30.59,85416,0
+GGLL.US,D,20231130,000000,30.59,30.71,29.29,29.7,130049,0
+GGLL.US,D,20231201,000000,29.48,29.56,29.09,29.47,65186,0
+GGLL.US,D,20231204,000000,28.87,28.87,28.1623,28.63,180881,0
+GGLL.US,D,20231205,000000,28.49,29.55,28.2923,29.19,97200,0
+GGLL.US,D,20231206,000000,29.34,29.445,28.81,28.88,63003,0
+GGLL.US,D,20231207,000000,30.61,31.7,30.43,31.17,268629,0
+GGLL.US,D,20231208,000000,30.25,30.91,30.1849,30.49,193755,0
+GGLL.US,D,20231211,000000,29.57,29.92,29.26,29.91,103441,0
+GGLL.US,D,20231212,000000,29.46,29.776,29.26,29.64,47017,0
+GGLL.US,D,20231213,000000,29.99,29.99,29.33,29.62,113793,0
+GGLL.US,D,20231214,000000,29.93,30.02,28.68,29.41,241598,0
+GGLL.US,D,20231215,000000,29.28,29.8999,29.2201,29.62,140421,0
+GGLL.US,D,20231218,000000,29.61,31.1398,29.61,30.69,180809,0
+GGLL.US,D,20231219,000000,31.02,31.21,30.83,31,71576,0
+GGLL.US,D,20231220,000000,31.8,32.65,31.48,31.57,283025,0
+GGLL.US,D,20231221,000000,31.71,32.0693,31.5901,32,80967,0
+GGLL.US,D,20231222,000000,32.18,32.5,32.13,32.35,110782,0
+GGLL.US,D,20231226,000000,32.48,32.73,32.28,32.4,103436,0
+GGLL.US,D,20231227,000000,32.42,32.55,31.82,31.96,127104,0
+GGLL.US,D,20231228,000000,32.11,32.17,31.75,31.9,79120,0
+GGLL.US,D,20231229,000000,31.72,31.9328,31.4,31.81,64002,0
+GGLL.US,D,20240102,000000,31.39,31.47,30.63,31.2,69503,0
+GGLL.US,D,20240103,000000,30.86,31.6536,30.86,31.42,92521,0
+GGLL.US,D,20240104,000000,31.22,31.46,30.55,30.55,62586,0
+GGLL.US,D,20240105,000000,30.65,30.79,30.14,30.32,121655,0
+GGLL.US,D,20240108,000000,30.5,31.4044,30.5,31.35,112577,0
+GGLL.US,D,20240109,000000,31.25,32.22,31.24,32.05,142335,0
+GGLL.US,D,20240110,000000,32.1,32.7699,32.1,32.53,91641,0
+GGLL.US,D,20240111,000000,32.93,33.5071,32,32.42,210513,0
+GGLL.US,D,20240112,000000,32.64,32.8,32.35,32.62,121142,0
+GGLL.US,D,20240116,000000,32.39,33.18,32.2401,32.54,97181,0
+GGLL.US,D,20240117,000000,32.17,32.2601,31.4216,32.23,92648,0
+GGLL.US,D,20240118,000000,32.47,33.125,32.39,32.86,275845,0
+GGLL.US,D,20240119,000000,33.39,33.87,33.23,33.85,243412,0
+GGLL.US,D,20240122,000000,34.18,34.5273,33.7,33.71,89250,0
+GGLL.US,D,20240123,000000,33.65,34.11,33.6,34.07,64356,0
+GGLL.US,D,20240124,000000,34.65,35.054,34.47,34.67,99719,0
+GGLL.US,D,20240125,000000,35.19,36.1576,34.95,35.79,149864,0
+GGLL.US,D,20240126,000000,35.51,35.9299,35.51,35.87,100938,0
+GGLL.US,D,20240129,000000,35.87,36.41,35.63,36.32,113696,0
+GGLL.US,D,20240130,000000,36.04,36.33,35.52,35.55,215344,0
+GGLL.US,D,20240131,000000,32.86,32.91,31.519,31.53,506399,0
+GGLL.US,D,20240201,000000,32.28,32.56,31.8001,31.94,160098,0
+GGLL.US,D,20240202,000000,31.37,32.34,30.37,32.3,424711,0
+GGLL.US,D,20240205,000000,32.51,33.35,32.5,32.75,252806,0
+GGLL.US,D,20240206,000000,33.08,33.32,32.58,32.92,134533,0
+GGLL.US,D,20240207,000000,33.14,33.4,32.8702,33.36,181422,0
+GGLL.US,D,20240208,000000,33.48,33.6388,33.24,33.51,133619,0
+GGLL.US,D,20240209,000000,33.77,34.655,33.64,34.56,132371,0
+GGLL.US,D,20240212,000000,34.41,34.64,34,34.03,134309,0
+GGLL.US,D,20240213,000000,33.04,33.715,32.7,33.18,318370,0
+GGLL.US,D,20240214,000000,33.54,33.65,32.88,33.42,93560,0
+GGLL.US,D,20240215,000000,32.55,32.6,31.58,32.35,284045,0
+GGLL.US,D,20240216,000000,32.43,32.47,31.46,31.59,147579,0
+GGLL.US,D,20240220,000000,31.31,32.08,31.27,31.79,99989,0
+GGLL.US,D,20240221,000000,31.89,32.2962,31.65,32.27,131145,0
+GGLL.US,D,20240222,000000,33.08,33.08,32.39,32.72,180893,0
+GGLL.US,D,20240223,000000,32.58,32.9163,32.54,32.71,61663,0
+GGLL.US,D,20240226,000000,32.08,32.17,30.48,30.52,397762,0
+GGLL.US,D,20240227,000000,30.73,31.06,30.38,30.97,274362,0
+GGLL.US,D,20240228,000000,30.57,30.66,29.79,30.1,312649,0
+GGLL.US,D,20240229,000000,30.44,30.92,30.1599,30.74,136401,0
+GGLL.US,D,20240301,000000,30.8,30.89,30.26,30.34,266470,0
+GGLL.US,D,20240304,000000,29.84,29.84,28.63,29.07,494323,0
+GGLL.US,D,20240305,000000,28.63,29.0079,28.19,28.84,265547,0
+GGLL.US,D,20240306,000000,29.04,29.11,28.25,28.44,315643,0
+GGLL.US,D,20240307,000000,28.88,29.56,28.5,29.39,328367,0
+GGLL.US,D,20240308,000000,29.26,30.5599,29.25,29.72,297611,0
+GGLL.US,D,20240311,000000,29.97,30.9,29.97,30.47,419277,0
+GGLL.US,D,20240312,000000,30.28,31,30.255,30.72,251655,0
+GGLL.US,D,20240313,000000,30.91,31.56,30.8901,31.15,174341,0
+GGLL.US,D,20240314,000000,31.64,32.38,31.42,32.27,345894,0
+GGLL.US,D,20240315,000000,32.01,32.21,31.1801,31.6,147245,0
+GGLL.US,D,20240318,000000,34.16,35.2,33.571,33.75,462738,0
+GGLL.US,D,20240319,000000,33.76,33.84,32.981,33.32,201316,0
+GGLL.US,D,20240320,000000,33.69,33.911,33.22,33.87,78118,0
+GGLL.US,D,20240321,000000,34.16,34.34,33.26,33.47,114197,0
+GGLL.US,D,20240322,000000,34,34.8181,33.9501,34.57,213476,0
+GGLL.US,D,20240325,000000,34.23,34.355,33.6139,34.32,85961,0
+GGLL.US,D,20240326,000000,34.34,35.0436,34.33,34.55,70892,0
+GGLL.US,D,20240327,000000,34.69,34.79,33.91,34.56,73690,0
+GGLL.US,D,20240328,000000,34.57,34.7,34.34,34.51,56985,0
+GGLL.US,D,20240401,000000,34.48,36.18,34.48,36.14,196121,0
+GGLL.US,D,20240402,000000,35.21,35.7,34.58,35.69,281479,0
+GGLL.US,D,20240403,000000,35.36,35.86,34.85,35.82,135817,0
+GGLL.US,D,20240404,000000,35.3,35.749,33.75,33.8,254398,0
+GGLL.US,D,20240405,000000,33.46,35.04,33.387,34.64,140449,0
+GGLL.US,D,20240408,000000,34.86,35.8392,34.73,35.69,126128,0
+GGLL.US,D,20240409,000000,36.21,37.365,35.88,36.51,278045,0
+GGLL.US,D,20240410,000000,36.31,36.52,35.621,36.28,163577,0
+GGLL.US,D,20240411,000000,36.62,37.8599,36.42,37.79,204233,0
+GGLL.US,D,20240412,000000,37.06,38.0899,36.71,36.98,132557,0
+GGLL.US,D,20240415,000000,37.53,37.61,35.471,35.61,161320,0
+GGLL.US,D,20240416,000000,35.2,35.9,34.985,35.35,100804,0
+GGLL.US,D,20240417,000000,35.96,36.6,35.45,35.88,253311,0
+GGLL.US,D,20240418,000000,35.79,36.4844,35.4801,36.09,116209,0
+GGLL.US,D,20240419,000000,36.02,36.17,34.38,35.15,169483,0
+GGLL.US,D,20240422,000000,35.48,36.7799,35.2,36.2,129654,0
+GGLL.US,D,20240423,000000,36.49,37.37,36.2,37.09,96860,0
+GGLL.US,D,20240424,000000,36.7,37.6032,36.59,37.46,117110,0
+GGLL.US,D,20240425,000000,33.64,36.19,33.5701,36.02,565482,0
+GGLL.US,D,20240426,000000,44.34,44.51,42.3599,43.27,476662,0
+GGLL.US,D,20240429,000000,41.85,42.0895,39.95,40.36,397898,0
+GGLL.US,D,20240430,000000,40.18,41.3138,38.66,38.74,309312,0
+GGLL.US,D,20240501,000000,39.4,40.74,38.88,39.15,318677,0
+GGLL.US,D,20240502,000000,39.66,40.57,39.27,40.57,222317,0
+GGLL.US,D,20240503,000000,41.11,41.11,38.7824,40.83,434861,0
+GGLL.US,D,20240506,000000,40.86,41.22,40.24,41.19,254573,0
+GGLL.US,D,20240507,000000,41.46,42.9899,41.36,42.73,266935,0
+GGLL.US,D,20240508,000000,41.69,42.2,41.5,41.81,135581,0
+GGLL.US,D,20240509,000000,41.86,42.39,41.2,42.04,88335,0
+GGLL.US,D,20240510,000000,41.1,41.9,40.1602,41.39,264594,0
+GGLL.US,D,20240513,000000,39.25,41.62,39.11,41.62,355682,0
+GGLL.US,D,20240514,000000,42.05,42.5857,41.455,42.14,257721,0
+GGLL.US,D,20240515,000000,42.47,43.29,42.28,43.27,258115,0
+GGLL.US,D,20240516,000000,43.6,44.5,43.39,44.06,134157,0
+GGLL.US,D,20240517,000000,43.9,45.0791,43.9,45.03,115725,0
+GGLL.US,D,20240520,000000,45.11,46.35,45.03,45.46,165504,0
+GGLL.US,D,20240521,000000,45.4,46.02,44.94,45.92,123303,0
+GGLL.US,D,20240522,000000,45.26,45.5299,44.5417,45.13,152586,0
+GGLL.US,D,20240523,000000,45.43,46.03,43.33,43.63,246040,0
+GGLL.US,D,20240524,000000,44.36,44.72,43.74,44.35,126171,0
+GGLL.US,D,20240528,000000,44.08,45.45,44.02,45.03,148776,0
+GGLL.US,D,20240529,000000,44.57,45.2493,44.25,44.77,99982,0
+GGLL.US,D,20240530,000000,44.38,44.38,42.67,42.85,142262,0
+GGLL.US,D,20240531,000000,42.54,43.2,41.48,42.95,168955,0
+GGLL.US,D,20240603,000000,43.07,43.935,42.2797,43.3,106191,0
+GGLL.US,D,20240604,000000,43.38,43.64,42.77,43.62,88162,0
+GGLL.US,D,20240605,000000,44.33,45.0499,43.805,44.45,149496,0
+GGLL.US,D,20240606,000000,44.64,45.26,44.5824,45.07,133777,0
+GGLL.US,D,20240607,000000,45.19,45.53,43.76,43.88,100302,0
+GGLL.US,D,20240610,000000,44.12,45.2,43.12,44.29,167408,0
+GGLL.US,D,20240611,000000,44.71,45.1,43.6,45.06,134087,0
+GGLL.US,D,20240612,000000,45.86,46.93,44.8,45.58,187671,0
+GGLL.US,D,20240613,000000,44.87,45.07,44.1725,44.24,173828,0
+GGLL.US,D,20240614,000000,43.8,45.15,43.73,45.07,141089,0
+GGLL.US,D,20240617,000000,44.31,45.82,44.05,45.27,167152,0
+GGLL.US,D,20240618,000000,45.29,45.29,43.6444,44.16,197572,0
+GGLL.US,D,20240620,000000,44.3,45.2,44.12,44.75,130016,0
+GGLL.US,D,20240621,000000,45.02,47.019,44.95,46.29,377093,0
+GGLL.US,D,20240624,000000,46.7,46.9,45.88,46.19,170098,0
+GGLL.US,D,20240625,000000,46.05,48.45,46.05,48.33,283701,0
+GGLL.US,D,20240626,000000,47.45,48.63,47.44,48.23,206335,0
+GGLL.US,D,20240627,000000,48.37,49.32,48.33,49,267206,0
+GGLL.US,D,20240628,000000,48.4,48.76,47.16,47.17,263796,0
+GGLL.US,D,20240701,000000,47.65,47.9882,46.78,47.63,193874,0
+GGLL.US,D,20240702,000000,47.05,48.95,46.9562,48.85,153775,0
+GGLL.US,D,20240703,000000,48.68,49.25,48.235,49.12,166520,0
+GGLL.US,D,20240705,000000,49.09,51.72,49.09,51.61,377570,0
+GGLL.US,D,20240708,000000,51.26,51.349,50.07,50.7,329541,0
+GGLL.US,D,20240709,000000,51.3,51.8901,50.53,50.64,232423,0
+GGLL.US,D,20240710,000000,50.75,52.1199,50.75,51.8,167590,0
+GGLL.US,D,20240711,000000,51.14,51.57,48.55,48.78,495638,0
+GGLL.US,D,20240712,000000,48.5,49.5599,48.19,48.49,196752,0
+GGLL.US,D,20240715,000000,48.44,50.1156,48.44,49.22,182293,0
+GGLL.US,D,20240716,000000,49.68,50.3199,47.51,47.83,195650,0
+GGLL.US,D,20240717,000000,47.35,47.5,45.74,46.25,320398,0
+GGLL.US,D,20240718,000000,46.83,46.96,43.96,44.59,207671,0
+GGLL.US,D,20240719,000000,45.1,45.8299,44.3461,44.59,111235,0
+GGLL.US,D,20240722,000000,46.09,47.05,45.83,46.54,240648,0
+GGLL.US,D,20240723,000000,46.76,47.5299,46.52,46.65,1150236,0
+GGLL.US,D,20240724,000000,42.43,43.6348,41.5262,41.88,1010144,0
+GGLL.US,D,20240725,000000,41.78,42.23,39.25,39.25,951561,0
+GGLL.US,D,20240726,000000,39.15,39.56,37.74,39.14,513552,0
+GGLL.US,D,20240729,000000,40,40.6761,39.56,40.3,302558,0
+GGLL.US,D,20240730,000000,40.57,41.0583,39.84,40.6,221087,0
+GGLL.US,D,20240731,000000,42.05,42.4516,40.48,41.2,323480,0
+GGLL.US,D,20240801,000000,40.69,42.42,39.92,40.8,365744,0
+GGLL.US,D,20240802,000000,38.68,39.7,37.89,38.81,265666,0
+GGLL.US,D,20240805,000000,33.5,37.71,33.35,35.37,457829,0
+GGLL.US,D,20240806,000000,35.21,35.8941,34.11,34.94,285437,0
+GGLL.US,D,20240807,000000,36.2,36.97,35.03,35.22,207497,0
+GGLL.US,D,20240808,000000,36.06,37.23,35.77,36.59,199755,0
+GGLL.US,D,20240809,000000,35.6,37.32,35.2,37.23,220504,0
+GGLL.US,D,20240812,000000,37.63,37.8,36.47,36.62,173939,0
+GGLL.US,D,20240813,000000,37.14,37.7,36.94,37.48,311575,0
+GGLL.US,D,20240814,000000,36.63,36.99,34.525,35.69,756351,0
+GGLL.US,D,20240815,000000,35.9,36.2601,35.4,36.12,775790,0
+GGLL.US,D,20240816,000000,36.14,37.75,36.14,36.84,674861,0
+GGLL.US,D,20240819,000000,37.89,38.53,37.48,38.53,776647,0
+GGLL.US,D,20240820,000000,38.64,39.3997,38.62,38.74,516288,0
+GGLL.US,D,20240821,000000,37.79,38.55,37.5514,38.1,629825,0
+GGLL.US,D,20240822,000000,38.75,38.9,36.96,37.15,458755,0
+GGLL.US,D,20240823,000000,37.48,38.14,37.15,37.93,334118,0
+GGLL.US,D,20240826,000000,38.28,38.76,37.39,38.16,314606,0
+GGLL.US,D,20240827,000000,37.98,38.26,37.38,37.47,213706,0
+GGLL.US,D,20240828,000000,37.65,37.85,36.032,36.62,269235,0
+GGLL.US,D,20240829,000000,37.3,37.99,35.46,36.12,358415,0
+GGLL.US,D,20240830,000000,36.5,36.89,36.06,36.76,148570,0
+GGLL.US,D,20240903,000000,36.07,36.07,33.71,34.07,356436,0
+GGLL.US,D,20240904,000000,33.75,34.77,33.48,33.68,181084,0
+GGLL.US,D,20240905,000000,33.57,34.95,33.53,34.03,190735,0
+GGLL.US,D,20240906,000000,34.07,34.15,31.125,31.24,400015,0
+GGLL.US,D,20240909,000000,31.87,32.3596,29.81,30.4,552586,0
+GGLL.US,D,20240910,000000,31.15,31.385,30.24,30.39,528302,0
+GGLL.US,D,20240911,000000,30.81,31.52,29.92,31.4,739225,0
+GGLL.US,D,20240912,000000,32.49,32.87,32.01,32.87,848779,0
+GGLL.US,D,20240913,000000,33.14,34.37,33.05,33.98,811389,0
+GGLL.US,D,20240916,000000,33.94,34.3,33.611,34.24,619009,0
+GGLL.US,D,20240917,000000,34.73,35.28,34.37,34.75,498641,0
+GGLL.US,D,20240918,000000,34.93,35.26,34.46,34.98,646376,0
+GGLL.US,D,20240919,000000,36.66,36.71,35.6501,35.99,671176,0
+GGLL.US,D,20240920,000000,36.51,36.63,35.9001,36.58,299757,0
+GGLL.US,D,20240923,000000,36.96,37.391,35.73,35.77,530202,0
+GGLL.US,D,20240924,000000,36.12,36.1559,35.0505,35.74,357696,0
+GGLL.US,D,20240925,000000,35.46,35.9508,35.31,35.37,430778,0
+GGLL.US,D,20240926,000000,36.38,36.5,35.73,35.92,428974,0
+GGLL.US,D,20240927,000000,35.92,37.1915,35.853,36.4,727687,0
+GGLL.US,D,20240930,000000,36.22,37.358,36.1653,37.27,357614,0
+GGLL.US,D,20241001,000000,38.11,38.72,36.69,37.77,605167,0
+GGLL.US,D,20241002,000000,37.51,37.99,36.75,37.26,428890,0
+GGLL.US,D,20241003,000000,36.55,37.57,36.39,37.23,327315,0
+GGLL.US,D,20241004,000000,38.19,38.25,37.08,37.72,300302,0
+GGLL.US,D,20241007,000000,37.99,38.3399,35.79,35.92,497943,0
+GGLL.US,D,20241008,000000,36.35,36.64,35.84,36.48,367441,0
+GGLL.US,D,20241009,000000,36.03,36.679,34.451,35.34,763483,0
+GGLL.US,D,20241010,000000,34.98,35.88,34.76,35.43,402832,0
+GGLL.US,D,20241011,000000,35.45,36.23,35.07,35.96,346750,0
+GGLL.US,D,20241014,000000,36.13,37.25,36.08,36.71,295616,0
+GGLL.US,D,20241015,000000,37.11,37.88,36.5501,36.87,452319,0
+GGLL.US,D,20241016,000000,36.47,37.03,36.12,36.77,824872,0
+GGLL.US,D,20241017,000000,37.03,37.26,35.69,35.73,449568,0
+GGLL.US,D,20241018,000000,35.85,36.5,35.8,35.92,408652,0
+GGLL.US,D,20241021,000000,35.8,36.39,35.605,36.24,225858,0
+GGLL.US,D,20241022,000000,35.77,36.95,35.7601,36.7,365219,0
+GGLL.US,D,20241023,000000,36.51,36.97,35.2633,35.63,377393,0
+GGLL.US,D,20241024,000000,35.64,35.85,34.84,35.6,480713,0
+GGLL.US,D,20241025,000000,35.89,36.8,35.8696,36.69,598379,0
+GGLL.US,D,20241028,000000,38.17,38.17,36.08,37.33,2156210,0
+GGLL.US,D,20241029,000000,37.7,38.94,37.48,38.64,4159701,0
+GGLL.US,D,20241030,000000,43.65,44.21,40.58,40.77,3992229,0
+GGLL.US,D,20241031,000000,40.1,41.8482,39.11,39.11,1738539,0
+GGLL.US,D,20241101,000000,38.67,39.67,38.16,39.21,1182955,0
+GGLL.US,D,20241104,000000,38.59,38.9499,37.73,38.29,501327,0
+GGLL.US,D,20241105,000000,38.37,38.84,38.09,38.49,439966,0
+GGLL.US,D,20241106,000000,40.36,41.7157,40.268,41.55,799874,0
+GGLL.US,D,20241107,000000,42.07,43.6997,41.91,43.53,659718,0
+GGLL.US,D,20241108,000000,43.5,43.58,42.25,42.38,629742,0
+GGLL.US,D,20241111,000000,42.47,43.38,42.4571,43.34,392974,0
+GGLL.US,D,20241112,000000,42.95,44.31,42.846,43.9,450235,0
+GGLL.US,D,20241113,000000,43.39,43.44,42.4101,42.56,437586,0
+GGLL.US,D,20241114,000000,42.22,42.5,40.4,40.97,506201,0
+GGLL.US,D,20241115,000000,40.17,40.2,38.94,39.49,491610,0
+GGLL.US,D,20241118,000000,39.97,40.86,39.7,40.81,354678,0
+GGLL.US,D,20241119,000000,39.95,42.42,39.95,42.06,324674,0
+GGLL.US,D,20241120,000000,41.72,41.82,40.034,41.03,258112,0
+GGLL.US,D,20241121,000000,40.05,40.1,35.34,37.17,2478925,0
+GGLL.US,D,20241122,000000,36.145,36.59,35.5001,35.83,1115007,0
+GGLL.US,D,20241125,000000,36.43,37.525,36.27,37.12,888348,0
+GGLL.US,D,20241126,000000,37.04,38.04,37.04,37.73,523461,0
+GGLL.US,D,20241127,000000,37.7,37.85,37.2312,37.79,433992,0
+GGLL.US,D,20241129,000000,37.44,37.76,36.85,37.63,431440,0
+GGLL.US,D,20241202,000000,37.49,38.97,37.48,38.73,510189,0
+GGLL.US,D,20241203,000000,38.77,39.27,38.43,38.63,433848,0
+GGLL.US,D,20241204,000000,38.61,40.22,38.55,40.04,559393,0
+GGLL.US,D,20241205,000000,40.51,40.77,39.06,39.22,437913,0
+GGLL.US,D,20241206,000000,38.87,40.26,38.84,40.12,599381,0
+GGLL.US,D,20241209,000000,39.91,40.8795,39.73,40.47,462789,0
+GGLL.US,D,20241210,000000,43.91,45.5215,43.0701,44.98,2823771,0
+GGLL.US,D,20241211,000000,45.13,50,44.94,49.99,2996915,0
+GGLL.US,D,20241212,000000,49.24,49.4393,47.64,47.74,1383531,0
+GGLL.US,D,20241213,000000,47.31,48.14,46.57,46.68,851262,0
+GGLL.US,D,20241216,000000,48.22,51.22,48.13,50.06,2428294,0
+GGLL.US,D,20241217,000000,50.2,52.44,49.15,49.35,1960147,0
+GGLL.US,D,20241218,000000,49.32,50.1,45.5,45.8,1068426,0
+GGLL.US,D,20241219,000000,47.355,48,45.8,45.83,600536,0
+GGLL.US,D,20241220,000000,44.39,47.92,44.2593,47.26,803849,0
+GGLL.US,D,20241223,000000,47.5,48.68,46.28,48.47,636851,0
+GGLL.US,D,20241224,000000,48.79,49.15,48.01,49.13,411600,0
+GGLL.US,D,20241226,000000,48.78,49.48,48.3016,48.91,356952,0
+GGLL.US,D,20241227,000000,48.59,48.65,46.39,47.41,677763,0
+GGLL.US,D,20241230,000000,45.78,47.31,45.645,46.67,543126,0
+GGLL.US,D,20241231,000000,46.63,46.96,45.35,45.73,315211,0
+GGLL.US,D,20250102,000000,46.38,46.94,44.837,45.73,675234,0
+GGLL.US,D,20250103,000000,46.68,47.5,46,46.81,490577,0
+GGLL.US,D,20250106,000000,47.85,49.98,47.85,49.31,698196,0
+GGLL.US,D,20250107,000000,49.47,51.347,48.1518,48.59,769555,0
+GGLL.US,D,20250108,000000,47.18,48.945,47.03,47.77,521759,0
+GGLL.US,D,20250110,000000,47.805,48.99,45.979,46.79,479157,0
+GGLL.US,D,20250113,000000,45.98,46.37,44.58,46.28,407310,0
+GGLL.US,D,20250114,000000,46.49,46.75,45,45.64,303121,0
+GGLL.US,D,20250115,000000,47.25,48.83,46.692,48.47,443421,0
+GGLL.US,D,20250116,000000,47.8,48.39,47.07,47.12,373319,0
+GGLL.US,D,20250117,000000,48.84,49.16,47.47,48.55,358258,0
+GGLL.US,D,20250121,000000,50.14,51.66,49.48,49.6,952679,0
+GGLL.US,D,20250122,000000,50.005,50.75,49.3,49.68,449462,0
+GGLL.US,D,20250123,000000,49.71,50.65,48.11,49.5,643864,0
+GGLL.US,D,20250124,000000,49.67,50.9,49.5,50.57,538006,0
+GGLL.US,D,20250127,000000,46.73,48.8404,45.8,46.33,1117554,0
+GGLL.US,D,20250128,000000,46.73,48.07,45.75,47.97,547286,0
+GGLL.US,D,20250129,000000,48.08,48.64,47.05,47.99,443202,0
+GGLL.US,D,20250130,000000,49.38,50.95,49.11,50.7,701964,0
+GGLL.US,D,20250131,000000,51.28,52.98,51.24,52.28,960722,0
+GGLL.US,D,20250203,000000,50.44,52.06,50.04,50.79,1087028,0
+GGLL.US,D,20250204,000000,51.8,53.715,51.59,53.3,4239170,0
+GGLL.US,D,20250205,000000,45.45,46.31,43.88,45.59,5787818,0
+GGLL.US,D,20250206,000000,44.58,45.9152,44.34,45.64,2214236,0
+GGLL.US,D,20250207,000000,45.37,45.414,41.67,42.67,3786140,0
+GGLL.US,D,20250210,000000,43.52,43.9499,42.92,43.1,1214030,0
+GGLL.US,D,20250211,000000,42.52,43.365,42.14,42.61,904777,0
+GGLL.US,D,20250212,000000,41.69,42.47,41.06,41.81,833663,0
+GGLL.US,D,20250213,000000,42.01,43.0076,41.58,42.92,1128942,0
+GGLL.US,D,20250214,000000,42.3851,43,42.06,42.44,799006,0
+GGLL.US,D,20250218,000000,42.68,42.8299,40.885,41.81,1559742,0
+GGLL.US,D,20250219,000000,42.013,42.535,41.67,42.45,835857,0
+GGLL.US,D,20250220,000000,42.19,42.45,41.2994,42.1,1018930,0
+GGLL.US,D,20250221,000000,42.4,42.4,39.59,39.84,1656543,0
+GGLL.US,D,20250224,000000,40.89,41.34,39.48,39.69,1318880,0
+GGLL.US,D,20250225,000000,39.12,39.4,37.63,37.95,1314689,0
+GGLL.US,D,20250226,000000,37.79,38.228,36.2905,36.76,1890624,0
+GGLL.US,D,20250227,000000,37.29,37.5125,34.73,34.93,1741339,0
+GGLL.US,D,20250228,000000,34.89,35.7801,34.2452,35.63,1327578,0
+GGLL.US,D,20250303,000000,36.39,36.925,33.83,34.25,1131419,0
+GGLL.US,D,20250304,000000,33.8,36.81,33.8,35.86,1905423,0
+GGLL.US,D,20250305,000000,35.77,37.04,35.1,36.72,730952,0
+GGLL.US,D,20250306,000000,35.611,37.48,35.611,36.43,1050571,0
+GGLL.US,D,20250307,000000,35.97,37.49,35.5204,37.01,708687,0
+GGLL.US,D,20250310,000000,34.715,34.79,32.8,33.7,1280259,0
+GGLL.US,D,20250311,000000,33.32,34.05,31.89,32.95,904150,0
+GGLL.US,D,20250312,000000,34,34.3699,32.75,34.15,1266465,0
+GGLL.US,D,20250313,000000,33.74,33.74,32.14,32.4,1022626,0
+GGLL.US,D,20250314,000000,32.62,33.605,32.26,33.42,1208384,0
+GGLL.US,D,20250317,000000,33.4,33.74,32.69,32.93,724932,0
+GGLL.US,D,20250318,000000,32.67,32.89,29.91,31.49,1229296,0
+GGLL.US,D,20250319,000000,31.99,33.5,31.61,32.74,979774,0
+GGLL.US,D,20250320,000000,31.79,33.11,31.5697,32.29,684789,0
+GGLL.US,D,20250321,000000,31.56,32.8,31.545,32.72,601517,0
+GGLL.US,D,20250324,000000,33.97,34.27,33.2,34.12,862247,0
+GGLL.US,D,20250325,000000,34.51,35.16,34.23,35.14,707582,0
+GGLL.US,D,20250326,000000,34.5,34.73,32.7805,32.85,873562,0
+GGLL.US,D,20250327,000000,32.62,32.96,31.6456,31.71,900327,0
+GGLL.US,D,20250328,000000,31.05,31.49,28.3507,28.62,2069759,0
+GGLL.US,D,20250331,000000,28.1,29,27.2602,28.69,1106553,0
+GGLL.US,D,20250401,000000,28.41,29.97,28.35,29.58,899302,0
+GGLL.US,D,20250402,000000,28.885,30.096,28.7,29.54,1555904,0
+GGLL.US,D,20250403,000000,27.28,27.94,27.075,27.17,1605657,0
+GGLL.US,D,20250404,000000,26.16,27.25,25.24,25.29,2063376,0
+GGLL.US,D,20250407,000000,23.85,27.69,23.6,25.71,1894865,0
+GGLL.US,D,20250408,000000,27.29,27.61,24.43,24.99,1383782,0
+GGLL.US,D,20250409,000000,24.91,30.05,24.7001,29.72,1639929,0
+GGLL.US,D,20250410,000000,29,29.36,26.5,27.57,1125855,0
+GGLL.US,D,20250411,000000,27.71,29.24,27.62,29.06,694958,0
+GGLL.US,D,20250414,000000,30.21,30.78,29.262,29.84,979915,0
+GGLL.US,D,20250415,000000,29.79,30.01,28.38,28.78,858870,0
+GGLL.US,D,20250416,000000,27.53,28.59,27,27.67,645402,0
+GGLL.US,D,20250417,000000,27.98,28.095,25.9,26.85,831870,0
+GGLL.US,D,20250421,000000,25.92,25.97,25.02,25.59,524119,0
+GGLL.US,D,20250422,000000,26.03,27.15,25.895,26.89,677195,0
+GGLL.US,D,20250423,000000,28.35,29.0399,27.75,28.25,1564328,0
+GGLL.US,D,20250424,000000,28.589,29.81,28.46,29.68,3654769,0
+GGLL.US,D,20250425,000000,31.81,32.19,30.33,30.63,4218324,0
+GGLL.US,D,20250428,000000,30.81,31.09,29.3804,30.15,1415187,0
+GGLL.US,D,20250429,000000,30.06,30.1756,28.98,29.97,1188903,0
+GGLL.US,D,20250430,000000,29.03,29.6,28.19,29.43,1351401,0
+GGLL.US,D,20250501,000000,30.08,30.59,29.481,30.34,1172259,0
+GGLL.US,D,20250502,000000,31.155,31.7,30.58,31.34,1149171,0
+GGLL.US,D,20250505,000000,30.9,31.86,30.9,31.44,733135,0
+GGLL.US,D,20250506,000000,30.51,31.62,30.265,31.02,511989,0
+GGLL.US,D,20250507,000000,31.37,31.65,25.215,26.51,11566612,0
+GGLL.US,D,20250508,000000,27.65,28.11,27.06,27.52,5568854,0
+GGLL.US,D,20250509,000000,27.43,27.77,26.76,26.96,3533808,0
+GGLL.US,D,20250512,000000,28.61,29.17,28.182,28.95,4619375,0
+GGLL.US,D,20250513,000000,29,29.73,28.12,29.29,4238608,0
+GGLL.US,D,20250514,000000,29.5,32.08,29.3702,31.48,5155148,0
+GGLL.US,D,20250515,000000,31.66,31.78,30.33,30.93,2811456,0
+GGLL.US,D,20250516,000000,32.21,32.92,31.52,31.75,3323450,0
+GGLL.US,D,20250519,000000,31.01,31.885,30.99,31.83,2224091,0
+GGLL.US,D,20250520,000000,31.82,32.6,30.4789,30.89,3843621,0
+GGLL.US,D,20250521,000000,30.73,34.31,30.72,32.59,6208380,0
+GGLL.US,D,20250522,000000,33.88,35.75,33.42,33.49,5909879,0
+GGLL.US,D,20250523,000000,32.78,33.072,32.27,32.47,2632166,0
+GGLL.US,D,20250527,000000,33.25,34.27,33.16,34.2,2574022,0
+GGLL.US,D,20250528,000000,34.29,35.1,33.78,33.95,1729882,0
+GGLL.US,D,20250529,000000,34.61,34.756,33.3,33.76,1947109,0
+GGLL.US,D,20250530,000000,33.53,33.85,31.9803,33.6,2178403,0
+GGLL.US,D,20250602,000000,32.14,32.93,31.98,32.61,1728553,0
+GGLL.US,D,20250603,000000,32.04,32.38,31.167,31.51,2960372,0
+GGLL.US,D,20250604,000000,31.73,32.26,31.5601,32.21,1413701,0
+GGLL.US,D,20250605,000000,33.06,33.29,32.05,32.27,2304732,0
+GGLL.US,D,20250606,000000,33.17,34.61,33.17,34.3,2088411,0
+GGLL.US,D,20250609,000000,34.76,35.48,34.67,35.32,1412846,0
+GGLL.US,D,20250610,000000,35.5,37.34,34.8531,36.36,2983503,0
+GGLL.US,D,20250611,000000,36.8,37.03,35.57,35.81,1531589,0
+GGLL.US,D,20250612,000000,35.25,35.54,34.79,35.14,1066379,0
+GGLL.US,D,20250613,000000,33.815,35.67,33.815,34.7,1386255,0
+GGLL.US,D,20250616,000000,34.79,35.58,34.69,35.53,1391585,0
+GGLL.US,D,20250617,000000,35.08,35.73,34.64,35.16,1098318,0
+GGLL.US,D,20250618,000000,35.18,35.4,34.07,34.11,1665275,0
+GGLL.US,D,20250620,000000,34.29,34.48,31,31.5,3732365,0
+GGLL.US,D,20250623,000000,31.27,31.71,29.75,30.89,4699239,0
+GGLL.US,D,20250624,000000,31.33,31.77,31,31.24,3257579,0
+GGLL.US,D,20250625,000000,31.57,33.3,31.55,32.68,3444708,0
+GGLL.US,D,20250626,000000,33.43,33.81,32.4,33.75,2619054,0
+GGLL.US,D,20250627,000000,33.78,35.7191,33.02,35.64,3316459,0
+GGLL.US,D,20250630,000000,36.58,36.73,34.1001,34.75,4936469,0
+GGLL.US,D,20250701,000000,34.52,34.63,33.6739,34.58,2772458,0
+GGLL.US,D,20250702,000000,34.47,35.74,34.27,35.65,2634877,0
+GGLL.US,D,20250703,000000,35.79,36.015,34.98,35.91,1692992,0
+GGLL.US,D,20250707,000000,35.76,35.83,34.43,34.84,2386208,0
+GGLL.US,D,20250708,000000,35.3,35.3,33.3,33.9,2907179,0
+GGLL.US,D,20250709,000000,34.25,35.85,33.2754,34.72,4706597,0
+GGLL.US,D,20250710,000000,34.35,35.45,33.99,35.12,2372527,0
+GGLL.US,D,20250711,000000,34.81,36.6052,34.67,36.1,2577090,0
+GGLL.US,D,20250714,000000,36.415,37.53,35.922,36.67,2252319,0
+GGLL.US,D,20250715,000000,37.145,37.73,36.69,36.84,2824182,0
+GGLL.US,D,20250716,000000,37.27,37.76,36.85,37.19,2170459,0
+GGLL.US,D,20250717,000000,36.96,37.63,36.22,37.46,2316308,0
+GGLL.US,D,20250718,000000,38.2,38.56,37.48,38,1815434,0
+GGLL.US,D,20250721,000000,38.51,40.1516,38.5,40.12,4592899,0
+GGLL.US,D,20250722,000000,40.63,40.73,38.96,40.6,3558140,0
+GGLL.US,D,20250723,000000,40.75,41.04,39.67,40.18,6125273,0
+GGLL.US,D,20250724,000000,42.87,43.33,40.4228,40.9,6333374,0
+GGLL.US,D,20250725,000000,40.8,41.8,40.5,41.32,2507059,0
+GGLL.US,D,20250728,000000,41.495,41.66,40.31,41,3068246,0
+GGLL.US,D,20250729,000000,40.96,42.43,40.815,42.38,2848788,0
+GGLL.US,D,20250730,000000,42.28,43.15,41.93,42.75,1883604,0
+GGLL.US,D,20250731,000000,42.355,42.445,40.34,40.72,3054673,0
+GGLL.US,D,20250801,000000,39.41,40.18,38.911,39.43,1795319,0
+GGLL.US,D,20250804,000000,40.03,42.015,39.91,41.91,1486021,0
+GGLL.US,D,20250805,000000,41.72,43.12,41.43,41.73,1318927,0
+GGLL.US,D,20250806,000000,41.74,42.58,41.33,42.33,1441302,0
+GGLL.US,D,20250807,000000,42.66,42.939,41.6,42.51,1223584,0
+GGLL.US,D,20250808,000000,42.78,45.12,42.78,44.64,2920952,0
+GGLL.US,D,20250811,000000,44.5,44.61,43.58,44.4,1582321,0
+GGLL.US,D,20250812,000000,44.56,45.935,44.23,45.43,2069425,0
+GGLL.US,D,20250813,000000,45.8,45.96,42.7933,44.76,2252398,0
+GGLL.US,D,20250814,000000,44.7,45.89,44.49,45.19,1540726,0
+GGLL.US,D,20250815,000000,45.61,46.755,44.49,45.66,2542562,0
+GGLL.US,D,20250818,000000,45.77,46.2228,45.005,45.42,917509,0
+GGLL.US,D,20250819,000000,45.22,45.36,43.84,44.56,1240792,0
+GGLL.US,D,20250820,000000,44.14,44.325,42.32,43.53,1179271,0
+GGLL.US,D,20250821,000000,43.75,44.91,43.64,43.72,1302305,0
+GGLL.US,D,20250822,000000,45.24,47.54,44.37,46.46,2563572,0
+GGLL.US,D,20250825,000000,46.72,48.4713,46.11,47.56,2203007,0
+GGLL.US,D,20250826,000000,47.185,47.185,46.3,46.92,1274539,0
+GGLL.US,D,20250827,000000,46.27,47.698,46.27,47.02,1268623,0
+GGLL.US,D,20250828,000000,46.965,49.16,46.81,48.9,1310294,0
+GGLL.US,D,20250829,000000,48.31,50.243,48.17,49.48,1963257,0
+GGLL.US,D,20250902,000000,47.405,48.85,46.3326,48.73,2148841,0
+GGLL.US,D,20250903,000000,55.56,57.84,54.87,57.5,4869506,0
+GGLL.US,D,20250904,000000,57.12,58.425,55.33,58.35,1341871,0
+GGLL.US,D,20250905,000000,58.33,60.12,58.19,59.73,1484466,0
+GGLL.US,D,20250908,000000,60.24,61.38,59.1336,59.35,910493,0
+GGLL.US,D,20250909,000000,59.51,62.59,58.92,62.16,2112410,0
+GGLL.US,D,20250910,000000,61.795,63.08,61.22,61.9,1388059,0
+GGLL.US,D,20250911,000000,62.32,63.46,60.366,62.51,887813,0
+GGLL.US,D,20250912,000000,62.68,63.33,61.34,62.61,743918,0
+GGLL.US,D,20250915,000000,64.9,68.725,64.77,68.35,2476429,0
+GGLL.US,D,20250916,000000,68.56,69.03,67.105,68.05,1815948,0
+GGLL.US,D,20250917,000000,68.08,68.24,65.4505,67.12,1047095,0
+GGLL.US,D,20250918,000000,68.235,69.5125,67.27,68.51,1065456,0
+GGLL.US,D,20250919,000000,69.11,70.57,68.3601,69.87,1023383,0
+GGLL.US,D,20250922,000000,69.64,70.42,67.5,68.61,1482385,0
+GGLL.US,D,20250923,000000,68.66,69.191,67.16,67.79,613759,0
+GGLL.US,D,20250924,000000,67.94,68.12,64.94,65.35,961366,0
+GGLL.US,D,20250925,000000,63.675,65.03,61.94,64.62,1098159,0
+GGLL.US,D,20250926,000000,65.38,66.51,64.712,65.03,595619,0
+GGLL.US,D,20250929,000000,65.69,67.37,63.02,63.69,1029384,0
+GGLL.US,D,20250930,000000,63.05,63.2475,61.18,63.15,991866,0
+GGLL.US,D,20251001,000000,61.81,64.784,60.8518,64.04,953419,0
+GGLL.US,D,20251002,000000,64.3,65.06,62.76,64.49,1207038,0
+GGLL.US,D,20251003,000000,63.95,64.75,62.36,64.29,1059805,0
+GGLL.US,D,20251006,000000,64.02,67.38,63.83,66.87,1438633,0
+GGLL.US,D,20251007,000000,65.58,66.9,64.29,64.41,932954,0
+GGLL.US,D,20251008,000000,64.12,64.41,63.365,63.73,792303,0
+GGLL.US,D,20251009,000000,63.64,63.72,60.92,62.11,1966370,0
+GGLL.US,D,20251010,000000,62.04,63.38,59.18,59.52,2163355,0
+GGLL.US,D,20251013,000000,61.27,63.45,61.23,63.3,1347196,0
+GGLL.US,D,20251014,000000,61.88,64.85,61.4541,63.99,1458715,0
+GGLL.US,D,20251015,000000,64.92,67.44,64.281,66.89,1353842,0
+GGLL.US,D,20251016,000000,67.35,70.02,66.41,67.11,1449825,0
+GGLL.US,D,20251017,000000,66.76,68.47,65.15,68.06,1023943,0
+GGLL.US,D,20251020,000000,68.85,70.19,68.57,69.74,957775,0
+GGLL.US,D,20251021,000000,68.665,68.75,63.01,66.37,3906396,0
+GGLL.US,D,20251022,000000,68.365,69.5,65.7752,66.99,1989380,0
+GGLL.US,D,20251023,000000,67.78,68.8,67.125,67.73,1052539,0
+GGLL.US,D,20251024,000000,69.57,72.32,68.91,71.41,1538372,0
+GGLL.US,D,20251027,000000,74.065,76.97,73.84,76.58,1692886,0
+GGLL.US,D,20251028,000000,76.63,77.29,74.96,75.52,1876031,0
+GGLL.US,D,20251029,000000,75.66,79.9025,75.605,79.8,4436371,0
+GGLL.US,D,20251030,000000,88.43,89.05,82.61,83.32,4627879,0
+GGLL.US,D,20251031,000000,84.37,86.05,80.76,83.36,2294995,0
+GGLL.US,D,20251103,000000,83.77,85.75,82.47,84.75,1631843,0
+GGLL.US,D,20251104,000000,80.43,83.17,80.1216,80.96,1615166,0
+GGLL.US,D,20251105,000000,81.74,86.05,80.945,84.96,2015921,0
+GGLL.US,D,20251106,000000,85.44,87.31,83.09,85.2,2185856,0
+GGLL.US,D,20251107,000000,84.15,84.445,79.33,81.48,1724431,0
+GGLL.US,D,20251110,000000,84.82,88.48,83.86,88.13,1800673,0
+GGLL.US,D,20251111,000000,86.65,89.1884,86.39,88.89,801589,0
+GGLL.US,D,20251112,000000,89.15,89.185,84.16,86.05,1191299,0
+GGLL.US,D,20251113,000000,83.34,83.59,80.29,80.98,1418406,0
+GGLL.US,D,20251114,000000,76.74,81.01,76.47,79.76,2219932,0
+GGLL.US,D,20251117,000000,85.125,89.8645,83.88,84.74,3347228,0
+GGLL.US,D,20251118,000000,86.43,86.93,80.73,84.29,2693127,0
+GGLL.US,D,20251119,000000,85.82,95.75,85.82,89.36,4993492,0
+GGLL.US,D,20251120,000000,96.42,98.25,86.785,87.24,5169801,0
+GGLL.US,D,20251121,000000,91.23,95.85,89.7808,93.35,5136866,0
+GGLL.US,D,20251124,000000,100.41,105.54,99.48,105.08,5408350,0
+GGLL.US,D,20251125,000000,110.38,111.615,104.36,108.17,7697683,0
+GGLL.US,D,20251126,000000,106.145,108.8,103.6301,105.89,3971228,0
+GGLL.US,D,20251128,000000,107.85,110.2097,103.6,105.9,2144431,0
+GGLL.US,D,20251201,000000,104.23,105.63,101.6401,102.5,1904678,0
+GGLL.US,D,20251202,000000,103.36,104.55,101.67,102.84,1591633,0
+GGLL.US,D,20251203,000000,102.94,106.56,101.7737,105.44,1813628,0
+GGLL.US,D,20251204,000000,107.11,107.11,102.1,104.04,1514158,0
+GGLL.US,D,20251205,000000,105.16,107.52,104.9509,106.25,1239028,0
+GGLL.US,D,20251208,000000,105.675,105.8,99.7804,101.37,1976738,0
+GGLL.US,D,20251209,000000,100.58,104.1399,100.26,103.53,1230110,0
+GGLL.US,D,20251210,000000,99.93,103.36,99.1001,102.72,1393442,0
+GGLL.US,D,20251211,000000,102.67,103.2225,95.33,97.79,2247906,0
+GGLL.US,D,20251212,000000,98.65,99.08,93.34,95.65,2052938,0
+GGLL.US,D,20251215,000000,96.79,96.8806,92.95,95,1193188,0
+GGLL.US,D,20251216,000000,92.65,96.52,91.42,93.83,1529111,0
+GGLL.US,D,20251217,000000,94.74,94.74,87.6,87.75,2376483,0
+GGLL.US,D,20251218,000000,90.91,92.1395,89.37,91.23,1784441,0
+GGLL.US,D,20251219,000000,90.81,94.08,90.31,93.97,1083308,0
+GGLL.US,D,20251222,000000,95.64,95.83,92.8566,95.55,1340291,0
+GGLL.US,D,20251223,000000,95.04,98.392,94.95,97.99,1190941,0
+GGLL.US,D,20251224,000000,98.3,98.3,96.5,97.81,616700,0
+GGLL.US,D,20251226,000000,98.06,98.36,96.61,97.36,714575,0
+GGLL.US,D,20251229,000000,96.12,97.62,95.5,97.38,665945,0
+GGLL.US,D,20251230,000000,96.85,99.48,96.77,97.54,666542,0
+GGLL.US,D,20251231,000000,96.65,97.87,96,96.88,635076,0
+GGLL.US,D,20260102,000000,99.5,102.7295,95.22,98.13,1762064,0
+GGLL.US,D,20260105,000000,99.725,100.5,97.8103,99.07,1488001,0
+GGLL.US,D,20260106,000000,99.07,101.68,96.03,97.57,2086389,0
+GGLL.US,D,20260107,000000,97.72,104.89,97.59,102.36,2021914,0
+GGLL.US,D,20260108,000000,106.95,107.5999,102.04,104.41,1825338,0
+GGLL.US,D,20260109,000000,105.55,107.9013,104.7,106.45,1484199,0
+GGLL.US,D,20260112,000000,104.43,109.92,103.16,108.51,1968478,0
+GGLL.US,D,20260113,000000,110.41,114.17,109.74,111.29,2015535,0
+GGLL.US,D,20260114,000000,110.42,111.5287,107.58,111.03,1352057,0
+GGLL.US,D,20260115,000000,112.31,112.31,107.7001,109.11,1412812,0
+GGLL.US,D,20260116,000000,110.14,110.21,105.58,107.12,1145704,0
+GGLL.US,D,20260120,000000,101.01,105.6,100.89,101.92,1942289,0
+GGLL.US,D,20260121,000000,101.4,108.45,100.29,105.83,1960253,0
+GGLL.US,D,20260122,000000,109.55,110.2,106.12,107.2,1273869,0
+GGLL.US,D,20260123,000000,108.425,109.14,105.15,105.46,984584,0
+GGLL.US,D,20260126,000000,105.26,110.4939,104.84,108.79,1253963,0
+GGLL.US,D,20260127,000000,110.155,111.87,108.95,109.71,946120,0
+GGLL.US,D,20260128,000000,110.395,111.59,107.98,110.62,1077200,0
+GGLL.US,D,20260129,000000,113.57,115,104.36,111.77,2061705,0
+GGLL.US,D,20260130,000000,109.52,113.154,108.14,112.2,1159055,0
+GGLL.US,D,20260202,000000,110.29,116.31,110.25,115.7,2094370,0
+GGLL.US,D,20260203,000000,118.14,119.12,111.4,112.86,2073267,0
+GGLL.US,D,20260204,000000,114.85,115.145,105.41,108.54,4510860,0
+GGLL.US,D,20260205,000000,94.98,108,91.02,107.15,4985391,0
+GGLL.US,D,20260206,000000,104.62,106.6,99.79,101.75,2519646,0
+GGLL.US,D,20260209,000000,100.56,104.62,98.18,102.39,1481175,0
+GGLL.US,D,20260210,000000,100.72,100.8678,96.49,98.96,1551391,0
+GGLL.US,D,20260211,000000,99.28,100.29,93.36,94.07,2739134,0
+GGLL.US,D,20260212,000000,94.69,97.32,92,92.91,2319995,0
+GGLL.US,D,20260213,000000,92,92.52,89.66,90.84,1520349,0
+GGLL.US,D,20260217,000000,87.5,90.03,85.25,88.72,1442299,0
+GGLL.US,D,20260218,000000,88.385,90.58,88.18,89.48,1466669,0
diff --git a/daily/us/nasdaq etfs/gpiq.us.txt b/daily/us/nasdaq etfs/gpiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fcbe2e525acd597693b8fd3793718d1e55501a45
--- /dev/null
+++ b/daily/us/nasdaq etfs/gpiq.us.txt	
@@ -0,0 +1,579 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPIQ.US,D,20231027,000000,39.22,39.29,38.7813,38.7828,36263,0
+GPIQ.US,D,20231030,000000,39.25,39.33,39.22,39.3041,1702,0
+GPIQ.US,D,20231031,000000,39.19,39.4543,39.1754,39.4543,1055,0
+GPIQ.US,D,20231101,000000,39.78,40.1451,39.66,40.1451,2790,0
+GPIQ.US,D,20231102,000000,40.5999,40.76,40.5999,40.732,13553,0
+GPIQ.US,D,20231103,000000,40.82,41.24,40.82,41.1075,60894,0
+GPIQ.US,D,20231106,000000,41.14,41.14,40.94,41.1022,7186,0
+GPIQ.US,D,20231107,000000,41.2,41.51,41.2,41.45,1136,0
+GPIQ.US,D,20231108,000000,41.52,41.52,41.42,41.48,499,0
+GPIQ.US,D,20231109,000000,41.45,41.59,41.1901,41.21,3618,0
+GPIQ.US,D,20231110,000000,41.5,41.95,41.5,41.95,1370,0
+GPIQ.US,D,20231113,000000,41.73,41.92,41.72,41.84,3244,0
+GPIQ.US,D,20231114,000000,42.5,42.6148,42.4603,42.56,8487,0
+GPIQ.US,D,20231115,000000,42.56,42.6469,42.55,42.6,7626,0
+GPIQ.US,D,20231116,000000,42.58,42.63,42.47,42.63,6974,0
+GPIQ.US,D,20231117,000000,42.5406,42.7099,42.5406,42.64,5992,0
+GPIQ.US,D,20231120,000000,42.88,43.11,42.88,43.06,12394,0
+GPIQ.US,D,20231121,000000,42.75,42.85,42.519,42.75,10068,0
+GPIQ.US,D,20231122,000000,43.1099,43.12,42.9199,42.9305,4645,0
+GPIQ.US,D,20231124,000000,42.93,42.93,42.8399,42.9,3003,0
+GPIQ.US,D,20231127,000000,42.93,43.015,42.8599,42.8641,2212,0
+GPIQ.US,D,20231128,000000,42.8,42.9799,42.8,42.9193,22913,0
+GPIQ.US,D,20231129,000000,43.24,43.2594,42.87,42.89,4250,0
+GPIQ.US,D,20231130,000000,42.9,42.9,42.657,42.84,11148,0
+GPIQ.US,D,20231201,000000,42.71,42.97,42.71,42.97,2436,0
+GPIQ.US,D,20231204,000000,42.54,42.54,41.85,42.32,146240,0
+GPIQ.US,D,20231205,000000,42.15,42.46,42.125,42.33,12504,0
+GPIQ.US,D,20231206,000000,42.56,42.56,42.16,42.17,18340,0
+GPIQ.US,D,20231207,000000,42.49,42.65,42.41,42.65,11051,0
+GPIQ.US,D,20231208,000000,42.5672,42.82,42.56,42.81,17470,0
+GPIQ.US,D,20231211,000000,42.83,43.07,42.81,43.06,27301,0
+GPIQ.US,D,20231212,000000,43.13,43.34,43.0999,43.34,16147,0
+GPIQ.US,D,20231213,000000,43.405,43.6685,43.3899,43.66,54173,0
+GPIQ.US,D,20231214,000000,43.77,43.77,43.58,43.66,238106,0
+GPIQ.US,D,20231215,000000,43.7,43.7999,43.6952,43.75,17539,0
+GPIQ.US,D,20231218,000000,43.83,44,43.8299,43.96,13187,0
+GPIQ.US,D,20231219,000000,43.91,44.14,43.91,44.14,27647,0
+GPIQ.US,D,20231220,000000,44.078,44.15,43.76,43.77,8544,0
+GPIQ.US,D,20231221,000000,44.04,44.04,43.9179,44.03,6909,0
+GPIQ.US,D,20231222,000000,44.11,44.25,44.1,44.15,9654,0
+GPIQ.US,D,20231226,000000,44.1999,44.26,44.17,44.24,5639,0
+GPIQ.US,D,20231227,000000,44.25,44.341,44.18,44.3259,15387,0
+GPIQ.US,D,20231228,000000,44.07,44.09,44.02,44.02,9132,0
+GPIQ.US,D,20231229,000000,43.96,43.96,43.68,43.83,22790,0
+GPIQ.US,D,20240102,000000,43.5,43.5,43.07,43.24,44765,0
+GPIQ.US,D,20240103,000000,43.03,43.03,42.83,42.85,23311,0
+GPIQ.US,D,20240104,000000,42.78,42.951,42.6597,42.6597,19871,0
+GPIQ.US,D,20240105,000000,42.7699,42.95,42.63,42.7048,11630,0
+GPIQ.US,D,20240108,000000,42.95,43.5,42.9499,43.5,6955,0
+GPIQ.US,D,20240109,000000,43.3,43.64,43.3,43.6,10189,0
+GPIQ.US,D,20240110,000000,43.6501,43.9,43.6501,43.85,5974,0
+GPIQ.US,D,20240111,000000,44.05,44.0899,43.55,43.93,10926,0
+GPIQ.US,D,20240112,000000,44.05,44.05,43.839,43.92,5669,0
+GPIQ.US,D,20240116,000000,43.86,44.03,43.6802,43.87,19185,0
+GPIQ.US,D,20240117,000000,43.73,43.76,43.4,43.76,8516,0
+GPIQ.US,D,20240118,000000,44.12,44.29,44.03,44.29,6284,0
+GPIQ.US,D,20240119,000000,44.54,44.97,44.4723,44.97,8270,0
+GPIQ.US,D,20240122,000000,45.23,45.23,44.91,45.04,33946,0
+GPIQ.US,D,20240123,000000,44.98,45.12,44.9347,45.12,2217,0
+GPIQ.US,D,20240124,000000,45.53,45.59,45.31,45.36,39801,0
+GPIQ.US,D,20240125,000000,44.9,45.5,44.79,45.27,7150,0
+GPIQ.US,D,20240126,000000,45.23,45.32,45.125,45.18,5401,0
+GPIQ.US,D,20240129,000000,45.26,45.47,45.13,45.47,5274,0
+GPIQ.US,D,20240130,000000,45.47,45.47,45.2071,45.26,3769,0
+GPIQ.US,D,20240131,000000,44.86,44.92,44.61,44.69,84301,0
+GPIQ.US,D,20240201,000000,44.89,45.29,44.67,45.17,23537,0
+GPIQ.US,D,20240202,000000,44.78,45.27,44.78,45.22,21946,0
+GPIQ.US,D,20240205,000000,45.289,45.35,45.06,45.29,19072,0
+GPIQ.US,D,20240206,000000,45.3855,45.3855,44.99,45.2,15520,0
+GPIQ.US,D,20240207,000000,45.3158,45.6,45.3158,45.58,28353,0
+GPIQ.US,D,20240208,000000,45.56,45.65,45.5,45.6255,35067,0
+GPIQ.US,D,20240209,000000,45.64,46,45.64,45.97,23977,0
+GPIQ.US,D,20240212,000000,45.94,46.29,45.8184,45.8184,48974,0
+GPIQ.US,D,20240213,000000,45.14,45.43,45.0088,45.13,21494,0
+GPIQ.US,D,20240214,000000,45.55,45.76,45.4,45.7317,35812,0
+GPIQ.US,D,20240215,000000,45.615,45.89,45.55,45.78,69260,0
+GPIQ.US,D,20240216,000000,45.78,45.82,45.43,45.5,16379,0
+GPIQ.US,D,20240220,000000,45.24,45.27,45.0099,45.23,42116,0
+GPIQ.US,D,20240221,000000,45.04,45.08,44.7501,45.08,14656,0
+GPIQ.US,D,20240222,000000,45.89,46.14,45.77,46.14,10104,0
+GPIQ.US,D,20240223,000000,46.25,46.3,45.9,46.03,19139,0
+GPIQ.US,D,20240226,000000,46.09,46.15,46.0201,46.07,21837,0
+GPIQ.US,D,20240227,000000,46.09,46.09,46.03,46.08,11736,0
+GPIQ.US,D,20240228,000000,46.02,46.02,45.9015,45.93,14253,0
+GPIQ.US,D,20240229,000000,46.01,46.25,45.93,46.25,13678,0
+GPIQ.US,D,20240301,000000,46.35,46.83,46.35,46.82,29375,0
+GPIQ.US,D,20240304,000000,46.37,46.37,46.2241,46.26,26837,0
+GPIQ.US,D,20240305,000000,46.02,46.02,45.37,45.57,26948,0
+GPIQ.US,D,20240306,000000,45.8301,46.02,45.6862,45.9,12993,0
+GPIQ.US,D,20240307,000000,46.13,46.4,46.03,46.31,33546,0
+GPIQ.US,D,20240308,000000,46.35,46.5096,45.7599,45.81,32040,0
+GPIQ.US,D,20240311,000000,45.75,45.76,45.5101,45.71,21821,0
+GPIQ.US,D,20240312,000000,45.755,46.24,45.61,46.24,9286,0
+GPIQ.US,D,20240313,000000,46.21,46.21,45.8999,45.99,40655,0
+GPIQ.US,D,20240314,000000,46.085,46.1052,45.72,45.87,9489,0
+GPIQ.US,D,20240315,000000,45.73,45.73,45.41,45.41,12041,0
+GPIQ.US,D,20240318,000000,46.02,46.15,45.46,45.82,41609,0
+GPIQ.US,D,20240319,000000,45.66,46.01,45.4185,45.9952,24287,0
+GPIQ.US,D,20240320,000000,46.02,46.37,45.91,46.34,16429,0
+GPIQ.US,D,20240321,000000,46.74,46.7908,46.52,46.56,30029,0
+GPIQ.US,D,20240322,000000,46.61,46.7,46.5,46.7,14619,0
+GPIQ.US,D,20240325,000000,46.47,46.6185,46.43,46.54,19046,0
+GPIQ.US,D,20240326,000000,46.67,46.68,46.43,46.54,17630,0
+GPIQ.US,D,20240327,000000,46.7,46.7,46.38,46.54,49929,0
+GPIQ.US,D,20240328,000000,46.5499,46.6,46.5499,46.56,15273,0
+GPIQ.US,D,20240401,000000,46.6,46.89,46.55,46.73,21514,0
+GPIQ.US,D,20240402,000000,46.27,46.27,45.6501,45.94,22707,0
+GPIQ.US,D,20240403,000000,45.75,46.15,45.73,45.95,20435,0
+GPIQ.US,D,20240404,000000,46.37,46.41,45.43,45.43,33181,0
+GPIQ.US,D,20240405,000000,45.59,45.9985,45.42,45.97,20039,0
+GPIQ.US,D,20240408,000000,45.95,45.95,45.77,45.89,22245,0
+GPIQ.US,D,20240409,000000,46.16,46.16,45.609,45.9,23270,0
+GPIQ.US,D,20240410,000000,45.61,45.73,45.53,45.7,18683,0
+GPIQ.US,D,20240411,000000,45.96,46.3799,45.62,46.34,22016,0
+GPIQ.US,D,20240412,000000,46,46.025,45.655,45.7,27714,0
+GPIQ.US,D,20240415,000000,45.96,45.9999,45.02,45.02,33080,0
+GPIQ.US,D,20240416,000000,45.04,45.2689,44.9,45.04,14423,0
+GPIQ.US,D,20240417,000000,45.16,45.27,44.5177,44.53,28341,0
+GPIQ.US,D,20240418,000000,44.599,44.7481,44.25,44.32,58858,0
+GPIQ.US,D,20240419,000000,44.25,44.25,43.26,43.43,79769,0
+GPIQ.US,D,20240422,000000,43.71,43.946,43.32,43.75,86533,0
+GPIQ.US,D,20240423,000000,43.96,44.54,43.96,44.46,41485,0
+GPIQ.US,D,20240424,000000,44.64,44.89,44.455,44.56,99485,0
+GPIQ.US,D,20240425,000000,43.72,44.4699,43.72,44.39,25889,0
+GPIQ.US,D,20240426,000000,44.79,45.1607,44.6499,45.08,27852,0
+GPIQ.US,D,20240429,000000,45.34,45.38,45.02,45.21,35640,0
+GPIQ.US,D,20240430,000000,45.12,45.19,44.39,44.39,26368,0
+GPIQ.US,D,20240501,000000,44.38,44.72,44.125,44.18,12055,0
+GPIQ.US,D,20240502,000000,44.35,44.35,43.9499,44.3,22405,0
+GPIQ.US,D,20240503,000000,45.009,45.0639,44.81,45.04,29546,0
+GPIQ.US,D,20240506,000000,45.25,45.5,45.126,45.46,107237,0
+GPIQ.US,D,20240507,000000,45.52,45.56,45.39,45.48,40637,0
+GPIQ.US,D,20240508,000000,45.35,45.49,45.21,45.45,96787,0
+GPIQ.US,D,20240509,000000,45.47,45.5396,45.3001,45.51,16570,0
+GPIQ.US,D,20240510,000000,45.61,45.74,45.5011,45.56,15018,0
+GPIQ.US,D,20240513,000000,45.75,45.75,45.62,45.68,15249,0
+GPIQ.US,D,20240514,000000,45.66,45.93,45.66,45.92,11805,0
+GPIQ.US,D,20240515,000000,46.1,46.4318,46.0124,46.43,25020,0
+GPIQ.US,D,20240516,000000,46.5,46.53,46.4,46.455,21907,0
+GPIQ.US,D,20240517,000000,46.48,46.48,46.2006,46.37,32036,0
+GPIQ.US,D,20240520,000000,46.48,46.65,46.4599,46.62,32256,0
+GPIQ.US,D,20240521,000000,46.49,46.65,46.41,46.65,25039,0
+GPIQ.US,D,20240522,000000,46.79,46.79,46.51,46.69,60071,0
+GPIQ.US,D,20240523,000000,47.13,47.13,46.45,46.61,46383,0
+GPIQ.US,D,20240524,000000,46.7,46.94,46.6,46.93,37865,0
+GPIQ.US,D,20240528,000000,47,47,46.7907,46.99,26643,0
+GPIQ.US,D,20240529,000000,46.68,46.86,46.68,46.8,18772,0
+GPIQ.US,D,20240530,000000,46.6088,46.66,46.35,46.41,46695,0
+GPIQ.US,D,20240531,000000,46.4488,46.4488,45.7194,46.39,288764,0
+GPIQ.US,D,20240603,000000,47.1,47.11,46.17,46.54,58232,0
+GPIQ.US,D,20240604,000000,46,46.3,46,46.24,25284,0
+GPIQ.US,D,20240605,000000,46.56,46.89,46.4008,46.89,38026,0
+GPIQ.US,D,20240606,000000,47.01,47.01,46.8,46.99,39632,0
+GPIQ.US,D,20240607,000000,46.98,47.02,46.79,46.88,21067,0
+GPIQ.US,D,20240610,000000,46.85,47.01,46.768,47.01,16671,0
+GPIQ.US,D,20240611,000000,46.78,47.16,46.78,47.16,35045,0
+GPIQ.US,D,20240612,000000,47.55,47.77,47.5095,47.66,61986,0
+GPIQ.US,D,20240613,000000,47.78,47.87,47.635,47.81,39171,0
+GPIQ.US,D,20240614,000000,47.72,47.92,47.72,47.92,40921,0
+GPIQ.US,D,20240617,000000,47.99,48.38,47.835,48.33,46338,0
+GPIQ.US,D,20240618,000000,48.2643,48.29,48.216,48.23,35788,0
+GPIQ.US,D,20240620,000000,48.48,48.48,47.96,48.06,27543,0
+GPIQ.US,D,20240621,000000,48.07,48.1294,47.8664,48.01,25916,0
+GPIQ.US,D,20240624,000000,48.06,48.06,47.6642,47.67,66595,0
+GPIQ.US,D,20240625,000000,47.69,48.08,47.68,48.02,69677,0
+GPIQ.US,D,20240626,000000,48.005,48.12,47.97,48.11,42056,0
+GPIQ.US,D,20240627,000000,48.1601,48.24,48.0201,48.18,58175,0
+GPIQ.US,D,20240628,000000,48.36,48.47,47.94,48.01,52499,0
+GPIQ.US,D,20240701,000000,48.19,48.34,47.81,48.34,26351,0
+GPIQ.US,D,20240702,000000,47.8,48.2,47.691,48.2,24358,0
+GPIQ.US,D,20240703,000000,48.23,48.5,48.202,48.5,24305,0
+GPIQ.US,D,20240705,000000,48.45,48.96,48.45,48.83,52866,0
+GPIQ.US,D,20240708,000000,49.42,49.42,48.8,48.95,71609,0
+GPIQ.US,D,20240709,000000,49.16,49.16,48.855,48.96,96247,0
+GPIQ.US,D,20240710,000000,49.13,49.2799,48.95,49.24,47258,0
+GPIQ.US,D,20240711,000000,49.81,49.81,48.52,48.58,77109,0
+GPIQ.US,D,20240712,000000,49.05,49.0799,48.5506,48.82,78249,0
+GPIQ.US,D,20240715,000000,49.32,49.32,48.78,48.88,1031987,0
+GPIQ.US,D,20240716,000000,49.39,49.39,48.6701,48.89,102757,0
+GPIQ.US,D,20240717,000000,48.43,48.44,47.74,47.79,90131,0
+GPIQ.US,D,20240718,000000,47.98,48.0282,47.35,47.62,72441,0
+GPIQ.US,D,20240719,000000,47.75,47.75,47.1201,47.25,39601,0
+GPIQ.US,D,20240722,000000,47.7,47.96,47.49,47.9,55581,0
+GPIQ.US,D,20240723,000000,48.24,48.24,47.7,47.75,52124,0
+GPIQ.US,D,20240724,000000,47.27,47.29,46.09,46.17,142096,0
+GPIQ.US,D,20240725,000000,46.54,46.55,45.36,45.65,106321,0
+GPIQ.US,D,20240726,000000,46.15,46.4,45.79,46.13,65233,0
+GPIQ.US,D,20240729,000000,46.16,46.5786,46.1,46.21,42637,0
+GPIQ.US,D,20240730,000000,46.21,46.44,45.27,45.64,70945,0
+GPIQ.US,D,20240731,000000,46.03,47.0099,46.03,46.88,232649,0
+GPIQ.US,D,20240801,000000,46.67,47.26,45.45,45.8,395001,0
+GPIQ.US,D,20240802,000000,44.45,44.73,44.0048,44.35,155087,0
+GPIQ.US,D,20240805,000000,42.21,43.72,42.01,43.15,132122,0
+GPIQ.US,D,20240806,000000,43.5,44.18,43.1,43.54,119492,0
+GPIQ.US,D,20240807,000000,43.9,44.3745,43.01,43.11,47294,0
+GPIQ.US,D,20240808,000000,43.75,44.41,43.485,44.37,34319,0
+GPIQ.US,D,20240809,000000,44.25,44.69,44.165,44.62,65300,0
+GPIQ.US,D,20240812,000000,44.96,44.96,44.19,44.71,50010,0
+GPIQ.US,D,20240813,000000,45.47,45.71,45.0674,45.7,25660,0
+GPIQ.US,D,20240814,000000,46.15,46.15,45.432,45.76,37770,0
+GPIQ.US,D,20240815,000000,45.95,46.7,45.95,46.65,24649,0
+GPIQ.US,D,20240816,000000,46.71,46.805,46.48,46.77,25499,0
+GPIQ.US,D,20240819,000000,46.8,47.23,46.68,47.23,35898,0
+GPIQ.US,D,20240820,000000,47.2,47.296,47.0201,47.15,40224,0
+GPIQ.US,D,20240821,000000,47.36,47.4,47.11,47.32,31960,0
+GPIQ.US,D,20240822,000000,47.3,47.43,46.6837,46.76,38766,0
+GPIQ.US,D,20240823,000000,47.39,47.39,46.96,47.2,38608,0
+GPIQ.US,D,20240826,000000,46.99,47.2,46.6471,47,33245,0
+GPIQ.US,D,20240827,000000,46.57,47.02,46.57,46.99,21178,0
+GPIQ.US,D,20240828,000000,47.21,47.21,46.3501,46.58,44895,0
+GPIQ.US,D,20240829,000000,46.58,47.07,46.465,46.58,21093,0
+GPIQ.US,D,20240830,000000,47,47.21,46.6599,47.2,42602,0
+GPIQ.US,D,20240903,000000,47.02,47.02,45.7599,45.84,38464,0
+GPIQ.US,D,20240904,000000,45.09,45.6,45.09,45.39,150664,0
+GPIQ.US,D,20240905,000000,45.2,45.75,45.155,45.37,33132,0
+GPIQ.US,D,20240906,000000,45.53,45.7799,44.21,44.29,76495,0
+GPIQ.US,D,20240909,000000,44.51,44.93,44.41,44.81,68014,0
+GPIQ.US,D,20240910,000000,45.03,45.29,44.73,45.26,93214,0
+GPIQ.US,D,20240911,000000,45.3,46.12,44.64,46.12,28354,0
+GPIQ.US,D,20240912,000000,46.31,46.57,45.99,46.53,67443,0
+GPIQ.US,D,20240913,000000,46.62,46.75,46.56,46.73,11256,0
+GPIQ.US,D,20240916,000000,46.73,46.73,46.28,46.57,39932,0
+GPIQ.US,D,20240917,000000,46.8,46.88,46.38,46.59,40706,0
+GPIQ.US,D,20240918,000000,46.55,47,46.4,46.4,32495,0
+GPIQ.US,D,20240919,000000,47.41,47.58,47.1299,47.53,51555,0
+GPIQ.US,D,20240920,000000,47.51,47.51,47.1246,47.35,37539,0
+GPIQ.US,D,20240923,000000,47.49,47.52,47.3499,47.46,26479,0
+GPIQ.US,D,20240924,000000,47.5745,47.67,47.2637,47.64,19206,0
+GPIQ.US,D,20240925,000000,47.37,47.76,47.37,47.69,19467,0
+GPIQ.US,D,20240926,000000,48,48.1059,47.68,47.87,19709,0
+GPIQ.US,D,20240927,000000,47.9,47.96,47.6998,47.75,13367,0
+GPIQ.US,D,20240930,000000,47.74,47.95,47.5,47.95,29056,0
+GPIQ.US,D,20241001,000000,48.07,48.07,47.08,47.36,58675,0
+GPIQ.US,D,20241002,000000,46.95,47.1,46.6112,47,47464,0
+GPIQ.US,D,20241003,000000,46.72,47.14,46.72,46.95,36619,0
+GPIQ.US,D,20241004,000000,47.42,47.44,46.93,47.41,45481,0
+GPIQ.US,D,20241007,000000,47.37,47.39,46.94,47.08,53136,0
+GPIQ.US,D,20241008,000000,47.32,47.62,47.1434,47.57,49650,0
+GPIQ.US,D,20241009,000000,47.68,47.9096,47.29,47.9,31305,0
+GPIQ.US,D,20241010,000000,47.89,47.9594,47.65,47.86,25600,0
+GPIQ.US,D,20241011,000000,47.87,48.01,47.685,47.94,24841,0
+GPIQ.US,D,20241014,000000,48.21,48.2999,48.1001,48.26,43960,0
+GPIQ.US,D,20241015,000000,48.67,48.67,47.59,47.77,61211,0
+GPIQ.US,D,20241016,000000,47.99,47.99,47.52,47.81,44545,0
+GPIQ.US,D,20241017,000000,48.28,48.32,47.8201,47.86,51239,0
+GPIQ.US,D,20241018,000000,48.03,48.1592,47.992,48.08,25917,0
+GPIQ.US,D,20241021,000000,48.15,48.2,47.8801,48.19,49073,0
+GPIQ.US,D,20241022,000000,48.19,48.29,47.948,48.24,37220,0
+GPIQ.US,D,20241023,000000,48.24,48.24,47.3363,47.65,56821,0
+GPIQ.US,D,20241024,000000,48.0248,48.07,47.7034,47.98,136210,0
+GPIQ.US,D,20241025,000000,48.23,48.56,48.1301,48.21,56829,0
+GPIQ.US,D,20241028,000000,48.56,48.56,48.16,48.24,72569,0
+GPIQ.US,D,20241029,000000,48.29,48.66,48.0835,48.59,45983,0
+GPIQ.US,D,20241030,000000,48.62,48.62,48.305,48.32,53229,0
+GPIQ.US,D,20241031,000000,48.15,48.15,47.31,47.33,209011,0
+GPIQ.US,D,20241101,000000,47.46,47.89,47.46,47.66,75078,0
+GPIQ.US,D,20241104,000000,47.26,47.36,46.95,47.13,60423,0
+GPIQ.US,D,20241105,000000,47.11,47.7164,47.11,47.69,35492,0
+GPIQ.US,D,20241106,000000,48.15,48.92,48.15,48.82,106844,0
+GPIQ.US,D,20241107,000000,49,49.4,48.8937,49.37,67676,0
+GPIQ.US,D,20241108,000000,49.4,49.4,49.25,49.38,66752,0
+GPIQ.US,D,20241111,000000,49.63,49.63,49.2399,49.41,144446,0
+GPIQ.US,D,20241112,000000,49.45,49.45,49.12,49.35,148120,0
+GPIQ.US,D,20241113,000000,49.38,49.49,49.18,49.3,139090,0
+GPIQ.US,D,20241114,000000,49.38,49.38,48.95,49.03,141829,0
+GPIQ.US,D,20241115,000000,48.8,48.8,47.94,48.12,173915,0
+GPIQ.US,D,20241118,000000,48.37,48.53,48.14,48.41,93576,0
+GPIQ.US,D,20241119,000000,48.24,48.73,48.172,48.7,182565,0
+GPIQ.US,D,20241120,000000,48.8,48.8,48.1611,48.67,65360,0
+GPIQ.US,D,20241121,000000,48.87,48.95,48.26,48.85,65930,0
+GPIQ.US,D,20241122,000000,48.83,48.93,48.71,48.91,60168,0
+GPIQ.US,D,20241125,000000,49.22,49.34,48.7815,49.01,125261,0
+GPIQ.US,D,20241126,000000,49.03,49.24,49.03,49.22,79517,0
+GPIQ.US,D,20241127,000000,49.19,49.19,48.67,48.92,149945,0
+GPIQ.US,D,20241129,000000,49.03,49.3,48.933,49.27,49345,0
+GPIQ.US,D,20241202,000000,49.46,49.7338,49.46,49.68,130219,0
+GPIQ.US,D,20241203,000000,49.3,49.39,49.1515,49.37,81050,0
+GPIQ.US,D,20241204,000000,49.6,49.78,49.47,49.78,120809,0
+GPIQ.US,D,20241205,000000,49.7,49.829,49.67,49.71,52915,0
+GPIQ.US,D,20241206,000000,49.85,50.01,49.78,50.01,67258,0
+GPIQ.US,D,20241209,000000,50.02,50.02,49.65,49.74,90095,0
+GPIQ.US,D,20241210,000000,49.73,49.9241,49.53,49.63,53058,0
+GPIQ.US,D,20241211,000000,49.93,50.29,49.895,50.26,113914,0
+GPIQ.US,D,20241212,000000,50.18,50.18,49.99,50.02,57453,0
+GPIQ.US,D,20241213,000000,50.3,50.425,50.0793,50.29,55165,0
+GPIQ.US,D,20241216,000000,50.47,50.8,50.45,50.74,91971,0
+GPIQ.US,D,20241217,000000,50.74,50.74,50.4703,50.54,85680,0
+GPIQ.US,D,20241218,000000,50.59,50.6472,49.22,49.31,80030,0
+GPIQ.US,D,20241219,000000,49.7,49.74,49.1551,49.18,106112,0
+GPIQ.US,D,20241220,000000,48.82,49.95,48.8,49.56,97013,0
+GPIQ.US,D,20241223,000000,49.73,50.01,49.455,49.99,161036,0
+GPIQ.US,D,20241224,000000,50.11,50.47,50.0409,50.42,61773,0
+GPIQ.US,D,20241226,000000,50.42,50.54,50.3,50.45,87582,0
+GPIQ.US,D,20241227,000000,50.26,50.26,49.585,49.97,104775,0
+GPIQ.US,D,20241230,000000,49.4,49.7,49.08,49.41,139167,0
+GPIQ.US,D,20241231,000000,49.47,49.529,48.9101,49.03,83471,0
+GPIQ.US,D,20250102,000000,49.39,49.49,48.5234,48.95,148303,0
+GPIQ.US,D,20250103,000000,48.88,49.34,48.73,49.27,107844,0
+GPIQ.US,D,20250106,000000,49.72,49.97,49.535,49.74,202510,0
+GPIQ.US,D,20250107,000000,49.93,49.93,48.8315,48.99,182811,0
+GPIQ.US,D,20250108,000000,49.04,49.12,48.61,49.01,91796,0
+GPIQ.US,D,20250110,000000,48.75,48.75,48.03,48.33,177426,0
+GPIQ.US,D,20250113,000000,47.88,48.2,47.6659,48.18,294952,0
+GPIQ.US,D,20250114,000000,48.51,48.576,47.85,48.16,110133,0
+GPIQ.US,D,20250115,000000,48.89,49.25,48.77,49.15,199807,0
+GPIQ.US,D,20250116,000000,49.38,49.38,48.89,48.89,166355,0
+GPIQ.US,D,20250117,000000,49.68,49.719,49.39,49.6,105663,0
+GPIQ.US,D,20250121,000000,49.9,49.93,49.43,49.82,257502,0
+GPIQ.US,D,20250122,000000,50.09,50.47,50.09,50.34,104336,0
+GPIQ.US,D,20250123,000000,50.18,50.45,50.1,50.45,144273,0
+GPIQ.US,D,20250124,000000,50.47,50.47,50.1,50.23,148796,0
+GPIQ.US,D,20250127,000000,49.02,49.3259,48.7001,49.04,216079,0
+GPIQ.US,D,20250128,000000,49.17,49.76,48.88,49.69,186798,0
+GPIQ.US,D,20250129,000000,49.88,49.88,49.27,49.52,144661,0
+GPIQ.US,D,20250130,000000,49.87,49.9983,49.43,49.84,116004,0
+GPIQ.US,D,20250131,000000,50.21,50.39,49.68,49.76,146668,0
+GPIQ.US,D,20250203,000000,48.72,49.22,48.44,49.02,312033,0
+GPIQ.US,D,20250204,000000,49.14,49.5599,49.048,49.52,116289,0
+GPIQ.US,D,20250205,000000,49.39,49.74,49.23,49.72,147794,0
+GPIQ.US,D,20250206,000000,49.75,49.96,49.67,49.96,174242,0
+GPIQ.US,D,20250207,000000,50.09,50.1286,49.4214,49.47,171381,0
+GPIQ.US,D,20250210,000000,49.8,50.03,49.7001,49.96,159915,0
+GPIQ.US,D,20250211,000000,49.77,50.0075,49.75,49.89,168532,0
+GPIQ.US,D,20250212,000000,49.59,49.9793,49.47,49.89,128624,0
+GPIQ.US,D,20250213,000000,50.13,50.4245,49.995,50.42,149188,0
+GPIQ.US,D,20250214,000000,50.51,50.65,50.4539,50.63,132360,0
+GPIQ.US,D,20250218,000000,50.85,50.85,50.48,50.7,235798,0
+GPIQ.US,D,20250219,000000,50.7,50.84,50.545,50.77,176853,0
+GPIQ.US,D,20250220,000000,50.77,50.77,50.2216,50.62,207580,0
+GPIQ.US,D,20250221,000000,50.79,50.85,49.7517,49.81,243069,0
+GPIQ.US,D,20250224,000000,49.99,50.0252,49.26,49.32,221298,0
+GPIQ.US,D,20250225,000000,49.32,49.32,48.4,48.75,287547,0
+GPIQ.US,D,20250226,000000,49,49.3099,48.56,48.86,117249,0
+GPIQ.US,D,20250227,000000,49.3,49.3,47.55,47.59,248996,0
+GPIQ.US,D,20250228,000000,47.5,48.33,47.25,48.26,229239,0
+GPIQ.US,D,20250303,000000,48.21,48.26,46.575,46.91,253052,0
+GPIQ.US,D,20250304,000000,46.47,47.458,46.0134,46.74,249570,0
+GPIQ.US,D,20250305,000000,46.82,47.4583,46.3,47.33,132960,0
+GPIQ.US,D,20250306,000000,46.68,46.9623,45.89,46.1,236369,0
+GPIQ.US,D,20250307,000000,46.14,46.5303,45.39,46.43,235423,0
+GPIQ.US,D,20250310,000000,45.695,45.7,44.3,44.76,409069,0
+GPIQ.US,D,20250311,000000,44.71,45.15,44.1548,44.61,204506,0
+GPIQ.US,D,20250312,000000,45.38,45.4593,44.65,45.1,113693,0
+GPIQ.US,D,20250313,000000,45.05,45.05,44.13,44.33,257127,0
+GPIQ.US,D,20250314,000000,44.83,45.44,44.7892,45.36,250432,0
+GPIQ.US,D,20250317,000000,45.35,45.89,45.2,45.64,141913,0
+GPIQ.US,D,20250318,000000,45.46,45.46,44.7483,44.95,178167,0
+GPIQ.US,D,20250319,000000,45.17,45.779,44.912,45.51,105851,0
+GPIQ.US,D,20250320,000000,45.24,45.8397,45.0192,45.38,159081,0
+GPIQ.US,D,20250321,000000,44.93,45.55,44.81,45.54,128918,0
+GPIQ.US,D,20250324,000000,46.25,46.46,46.04,46.39,246330,0
+GPIQ.US,D,20250325,000000,46.57,46.65,46.3623,46.64,223186,0
+GPIQ.US,D,20250326,000000,46.61,46.61,45.75,45.9,485526,0
+GPIQ.US,D,20250327,000000,45.77,46.0685,45.565,45.67,193368,0
+GPIQ.US,D,20250328,000000,45.54,45.5579,44.4602,44.64,283419,0
+GPIQ.US,D,20250331,000000,44.03,44.63,43.5401,44.6,191124,0
+GPIQ.US,D,20250401,000000,44.12,44.56,43.7955,44.53,177405,0
+GPIQ.US,D,20250402,000000,43.82,45.02,43.82,44.8,273770,0
+GPIQ.US,D,20250403,000000,43.28,43.44,42.55,42.6,469105,0
+GPIQ.US,D,20250404,000000,41.45,41.55,40.0104,40.05,473917,0
+GPIQ.US,D,20250407,000000,38.41,41.705,38.13,40.07,734558,0
+GPIQ.US,D,20250408,000000,41.57,41.8294,38.8,39.39,291365,0
+GPIQ.US,D,20250409,000000,39.15,43.9756,39.15,43.88,266884,0
+GPIQ.US,D,20250410,000000,42.91,42.94,41,42.13,562196,0
+GPIQ.US,D,20250411,000000,42.13,42.91,41.69,42.83,201388,0
+GPIQ.US,D,20250414,000000,43.65,43.86,42.77,43.13,225710,0
+GPIQ.US,D,20250415,000000,43.28,43.5095,43.0619,43.19,105842,0
+GPIQ.US,D,20250416,000000,42.46,42.7344,41.42,42.01,206304,0
+GPIQ.US,D,20250417,000000,42.33,42.33,41.75,42.01,270103,0
+GPIQ.US,D,20250421,000000,41.52,41.5957,40.55,41.01,211656,0
+GPIQ.US,D,20250422,000000,41.47,42.325,41.3843,42.02,255327,0
+GPIQ.US,D,20250423,000000,43.4,43.7,42.821,42.9,327098,0
+GPIQ.US,D,20250424,000000,43.13,44.06,42.9933,43.96,101033,0
+GPIQ.US,D,20250425,000000,44.1,44.53,43.87,44.5,254269,0
+GPIQ.US,D,20250428,000000,44.63,44.6797,43.9601,44.49,247589,0
+GPIQ.US,D,20250429,000000,44.37,44.8097,44.2333,44.74,612669,0
+GPIQ.US,D,20250430,000000,44.11,44.8294,43.675,44.77,234520,0
+GPIQ.US,D,20250501,000000,44.945,45.2392,44.78,44.81,230796,0
+GPIQ.US,D,20250502,000000,45.24,45.54,45.05,45.39,254203,0
+GPIQ.US,D,20250505,000000,45.075,45.4195,45.02,45.19,509975,0
+GPIQ.US,D,20250506,000000,44.72,45.07,44.58,44.79,213134,0
+GPIQ.US,D,20250507,000000,44.9,45.1,44.47,44.99,210257,0
+GPIQ.US,D,20250508,000000,45.35,45.6997,45.054,45.38,1448009,0
+GPIQ.US,D,20250509,000000,45.65,45.65,45.22,45.35,211867,0
+GPIQ.US,D,20250512,000000,46.9,46.9,46.4166,46.88,292028,0
+GPIQ.US,D,20250513,000000,47.06,47.55,46.89,47.43,395145,0
+GPIQ.US,D,20250514,000000,47.59,47.67,47.37,47.64,296381,0
+GPIQ.US,D,20250515,000000,47.5,47.85,47.3703,47.64,424725,0
+GPIQ.US,D,20250516,000000,47.83,47.8348,47.55,47.81,228990,0
+GPIQ.US,D,20250519,000000,47.31,47.9,47.29,47.87,383528,0
+GPIQ.US,D,20250520,000000,47.75,47.8094,47.47,47.76,347467,0
+GPIQ.US,D,20250521,000000,47.415,47.9494,47.1,47.25,420662,0
+GPIQ.US,D,20250522,000000,47.27,47.58,47.17,47.33,272677,0
+GPIQ.US,D,20250523,000000,46.81,47.1797,46.6,46.99,277687,0
+GPIQ.US,D,20250527,000000,47.52,48,47.3837,47.89,252895,0
+GPIQ.US,D,20250528,000000,47.98,48.0496,47.67,47.73,290671,0
+GPIQ.US,D,20250529,000000,48.3,48.3,47.6304,47.81,324783,0
+GPIQ.US,D,20250530,000000,47.81,47.86,47.25,47.76,335196,0
+GPIQ.US,D,20250602,000000,47.27,47.65,47.14,47.65,282327,0
+GPIQ.US,D,20250603,000000,47.72,48.02,47.6022,47.95,353678,0
+GPIQ.US,D,20250604,000000,48.02,48.12,47.83,48.05,301002,0
+GPIQ.US,D,20250605,000000,48.32,48.33,47.61,47.78,387794,0
+GPIQ.US,D,20250606,000000,48.05,48.28,48.0035,48.12,316344,0
+GPIQ.US,D,20250609,000000,48.23,48.3295,48.1,48.22,293806,0
+GPIQ.US,D,20250610,000000,48.32,48.51,48.08,48.49,397012,0
+GPIQ.US,D,20250611,000000,48.6,48.6466,48.21,48.34,274531,0
+GPIQ.US,D,20250612,000000,48.3,48.5,48.2201,48.44,282298,0
+GPIQ.US,D,20250613,000000,48.07,48.32,47.89,47.98,402479,0
+GPIQ.US,D,20250616,000000,48.32,48.59,48.31,48.51,300681,0
+GPIQ.US,D,20250617,000000,48.4,48.46,48.0834,48.15,208970,0
+GPIQ.US,D,20250618,000000,48.26,48.4153,48.0506,48.18,271714,0
+GPIQ.US,D,20250620,000000,48.49,48.52,47.9,48.05,296119,0
+GPIQ.US,D,20250623,000000,48.13,48.49,47.88,48.47,323298,0
+GPIQ.US,D,20250624,000000,48.86,49.09,48.8,49.04,371529,0
+GPIQ.US,D,20250625,000000,49.25,49.29,49.01,49.13,577754,0
+GPIQ.US,D,20250626,000000,49.37,49.53,49.18,49.47,399103,0
+GPIQ.US,D,20250627,000000,49.45,49.7,49.35,49.61,600043,0
+GPIQ.US,D,20250630,000000,49.79,49.88,49.63,49.81,640035,0
+GPIQ.US,D,20250701,000000,49.29,49.329,48.9414,49.11,374355,0
+GPIQ.US,D,20250702,000000,49.09,49.37,49.0201,49.36,353923,0
+GPIQ.US,D,20250703,000000,49.53,49.73,49.4758,49.69,316952,0
+GPIQ.US,D,20250707,000000,49.57,49.57,49.2672,49.41,454373,0
+GPIQ.US,D,20250708,000000,49.56,49.56,49.37,49.47,420946,0
+GPIQ.US,D,20250709,000000,49.64,49.8,49.52,49.74,418552,0
+GPIQ.US,D,20250710,000000,49.81,49.81,49.51,49.69,427476,0
+GPIQ.US,D,20250711,000000,49.62,49.71,49.48,49.63,336911,0
+GPIQ.US,D,20250714,000000,49.65,49.81,49.45,49.76,407401,0
+GPIQ.US,D,20250715,000000,50,50.03,49.8,49.81,473933,0
+GPIQ.US,D,20250716,000000,49.86,49.89,49.45,49.86,455056,0
+GPIQ.US,D,20250717,000000,50,50.16,49.8639,50.15,414177,0
+GPIQ.US,D,20250718,000000,50.27,50.27,50.05,50.13,321348,0
+GPIQ.US,D,20250721,000000,50.2,50.45,50.17,50.32,472601,0
+GPIQ.US,D,20250722,000000,50.39,50.39,49.92,50.15,368688,0
+GPIQ.US,D,20250723,000000,50.29,50.33,50.05,50.32,301558,0
+GPIQ.US,D,20250724,000000,50.45,50.49,50.29,50.42,358696,0
+GPIQ.US,D,20250725,000000,50.45,50.59,50.398,50.5,463117,0
+GPIQ.US,D,20250728,000000,50.74,50.74,50.57,50.68,630496,0
+GPIQ.US,D,20250729,000000,50.87,50.9099,50.55,50.62,491718,0
+GPIQ.US,D,20250730,000000,50.75,50.7999,50.45,50.67,466492,0
+GPIQ.US,D,20250731,000000,51.19,51.19,50.38,50.47,661805,0
+GPIQ.US,D,20250801,000000,49.58,49.64,49.0501,49.25,712250,0
+GPIQ.US,D,20250804,000000,49.64,50.0199,49.6046,50,480440,0
+GPIQ.US,D,20250805,000000,50.13,50.1662,49.7,49.75,419312,0
+GPIQ.US,D,20250806,000000,49.85,50.26,49.7895,50.23,392540,0
+GPIQ.US,D,20250807,000000,50.55,50.61,50.0733,50.36,618435,0
+GPIQ.US,D,20250808,000000,50.48,50.72,50.4577,50.71,448881,0
+GPIQ.US,D,20250811,000000,50.77,50.86,50.53,50.61,652410,0
+GPIQ.US,D,20250812,000000,50.81,51.08,50.6138,51.08,680854,0
+GPIQ.US,D,20250813,000000,51.26,51.265,50.98,51.09,1020823,0
+GPIQ.US,D,20250814,000000,51,51.1899,50.97,51.09,401192,0
+GPIQ.US,D,20250815,000000,51.13,51.13,50.84,50.95,394289,0
+GPIQ.US,D,20250818,000000,50.91,50.983,50.83,50.97,590612,0
+GPIQ.US,D,20250819,000000,50.93,50.93,50.3724,50.44,530490,0
+GPIQ.US,D,20250820,000000,50.4,50.4,49.67,50.22,592187,0
+GPIQ.US,D,20250821,000000,50.18,50.26,49.8338,50.04,488679,0
+GPIQ.US,D,20250822,000000,50.17,50.815,50.04,50.7,472584,0
+GPIQ.US,D,20250825,000000,50.65,50.81,50.52,50.62,686045,0
+GPIQ.US,D,20250826,000000,50.65,50.79,50.5,50.78,534591,0
+GPIQ.US,D,20250827,000000,50.75,50.88,50.625,50.84,661813,0
+GPIQ.US,D,20250828,000000,50.94,51.165,50.7705,51.12,593241,0
+GPIQ.US,D,20250829,000000,51,51,50.56,50.68,752557,0
+GPIQ.US,D,20250902,000000,49.64,49.9116,49.43,49.9,785820,0
+GPIQ.US,D,20250903,000000,50.21,50.3665,50.0058,50.25,399646,0
+GPIQ.US,D,20250904,000000,50.35,50.65,50.195,50.65,390519,0
+GPIQ.US,D,20250905,000000,50.96,51.03,50.4,50.74,550453,0
+GPIQ.US,D,20250908,000000,50.95,51.0588,50.86,50.92,630066,0
+GPIQ.US,D,20250909,000000,50.95,51.07,50.82,51.04,565663,0
+GPIQ.US,D,20250910,000000,51.23,51.24,50.94,51.07,554211,0
+GPIQ.US,D,20250911,000000,51.29,51.36,51.14,51.32,504546,0
+GPIQ.US,D,20250912,000000,51.425,51.54,51.32,51.49,860972,0
+GPIQ.US,D,20250915,000000,51.64,51.78,51.6,51.78,660923,0
+GPIQ.US,D,20250916,000000,51.88,51.88,51.71,51.76,419430,0
+GPIQ.US,D,20250917,000000,51.78,51.81,51.32,51.71,793390,0
+GPIQ.US,D,20250918,000000,52.01,52.1799,51.8903,52.04,525501,0
+GPIQ.US,D,20250919,000000,52.22,52.3196,52.06,52.3,759728,0
+GPIQ.US,D,20250922,000000,52.26,52.53,52.24,52.5,759069,0
+GPIQ.US,D,20250923,000000,52.54,52.54,52.16,52.24,557115,0
+GPIQ.US,D,20250924,000000,52.36,52.36,51.94,52.14,551979,0
+GPIQ.US,D,20250925,000000,51.96,52.0699,51.63,51.95,532059,0
+GPIQ.US,D,20250926,000000,52.06,52.1799,51.815,52.17,713396,0
+GPIQ.US,D,20250929,000000,52.41,52.54,52.26,52.34,898377,0
+GPIQ.US,D,20250930,000000,52.36,52.47,52.17,52.46,991674,0
+GPIQ.US,D,20251001,000000,51.8,52.2065,51.7594,52.17,1048230,0
+GPIQ.US,D,20251002,000000,52.38,52.38,52.15,52.31,513437,0
+GPIQ.US,D,20251003,000000,52.4,52.43,52.06,52.18,842397,0
+GPIQ.US,D,20251006,000000,52.49,52.5899,52.35,52.48,694398,0
+GPIQ.US,D,20251007,000000,52.59,52.609,52.18,52.29,789903,0
+GPIQ.US,D,20251008,000000,52.38,52.74,52.36,52.74,675045,0
+GPIQ.US,D,20251009,000000,52.76,52.76,52.48,52.69,563118,0
+GPIQ.US,D,20251010,000000,52.78,52.8564,51.23,51.27,1169510,0
+GPIQ.US,D,20251013,000000,52.03,52.265,51.85,52.23,586225,0
+GPIQ.US,D,20251014,000000,51.64,52.2098,51.3,51.91,560400,0
+GPIQ.US,D,20251015,000000,52.33,52.4896,51.74,52.16,472137,0
+GPIQ.US,D,20251016,000000,52.42,52.5899,51.7,52.03,431643,0
+GPIQ.US,D,20251017,000000,51.91,52.43,51.7713,52.33,526872,0
+GPIQ.US,D,20251020,000000,52.6,52.98,52.57,52.93,527868,0
+GPIQ.US,D,20251021,000000,52.93,52.9992,52.76,52.9,517508,0
+GPIQ.US,D,20251022,000000,52.9,52.9,52.0889,52.51,608557,0
+GPIQ.US,D,20251023,000000,52.5,52.9327,52.47,52.89,522609,0
+GPIQ.US,D,20251024,000000,53.3,53.42,53.2029,53.32,833993,0
+GPIQ.US,D,20251027,000000,53.82,54.1,53.77,54.07,997938,0
+GPIQ.US,D,20251028,000000,54.24,54.4849,54.12,54.36,792002,0
+GPIQ.US,D,20251029,000000,54.54,54.6292,54.1701,54.53,992581,0
+GPIQ.US,D,20251030,000000,54.33,54.38,53.92,53.92,1184240,0
+GPIQ.US,D,20251031,000000,54.46,54.46,53.9687,54.14,1113693,0
+GPIQ.US,D,20251103,000000,53.99,54.09,53.7,53.86,896379,0
+GPIQ.US,D,20251104,000000,53.3,53.5323,52.96,53.03,896037,0
+GPIQ.US,D,20251105,000000,52.93,53.5298,52.875,53.31,738539,0
+GPIQ.US,D,20251106,000000,53.22,53.22,52.4,52.51,903151,0
+GPIQ.US,D,20251107,000000,52.36,52.42,51.5301,52.42,1208321,0
+GPIQ.US,D,20251110,000000,53.03,53.45,52.9,53.4,779104,0
+GPIQ.US,D,20251111,000000,53.19,53.3711,53.03,53.3,607972,0
+GPIQ.US,D,20251112,000000,53.49,53.5,53.04,53.26,557835,0
+GPIQ.US,D,20251113,000000,53,53.0599,52.17,52.35,781126,0
+GPIQ.US,D,20251114,000000,51.7,52.71,51.48,52.4,1045777,0
+GPIQ.US,D,20251117,000000,52.27,52.695,51.7165,52.03,1230077,0
+GPIQ.US,D,20251118,000000,51.74,51.885,51.03,51.46,1080554,0
+GPIQ.US,D,20251119,000000,51.51,52.2395,51.335,51.72,869016,0
+GPIQ.US,D,20251120,000000,52.595,52.88,50.53,50.59,1676534,0
+GPIQ.US,D,20251121,000000,50.725,51.55,50.192,51.01,1118883,0
+GPIQ.US,D,20251124,000000,51.45,52.318,51.4101,52.23,799043,0
+GPIQ.US,D,20251125,000000,52.11,52.63,51.64,52.55,919806,0
+GPIQ.US,D,20251126,000000,52.82,53.08,52.64,52.97,1065719,0
+GPIQ.US,D,20251128,000000,53.16,53.33,53.05,53.33,939869,0
+GPIQ.US,D,20251201,000000,52.52,52.88,52.4,52.7,868974,0
+GPIQ.US,D,20251202,000000,52.875,53.15,52.75,53.06,754564,0
+GPIQ.US,D,20251203,000000,52.91,53.22,52.7895,53.17,687230,0
+GPIQ.US,D,20251204,000000,53.26,53.26,52.95,53.15,524755,0
+GPIQ.US,D,20251205,000000,53.22,53.525,53.21,53.34,990122,0
+GPIQ.US,D,20251208,000000,53.42,53.5291,53.09,53.25,1003521,0
+GPIQ.US,D,20251209,000000,53.18,53.36,53.0885,53.33,961077,0
+GPIQ.US,D,20251210,000000,53.23,53.61,53.045,53.5,725431,0
+GPIQ.US,D,20251211,000000,53.28,53.4,52.85,53.39,860588,0
+GPIQ.US,D,20251212,000000,53.2,53.26,52.4002,52.6,973343,0
+GPIQ.US,D,20251215,000000,52.91,52.93,52.28,52.4,836512,0
+GPIQ.US,D,20251216,000000,52.23,52.6199,52.12,52.51,862366,0
+GPIQ.US,D,20251217,000000,52.57,52.6,51.62,51.63,943882,0
+GPIQ.US,D,20251218,000000,52.36,52.6,52.15,52.34,752383,0
+GPIQ.US,D,20251219,000000,52.505,52.96,52.505,52.94,729587,0
+GPIQ.US,D,20251222,000000,53.32,53.38,53.0469,53.16,921870,0
+GPIQ.US,D,20251223,000000,53.11,53.38,53.06,53.37,842785,0
+GPIQ.US,D,20251224,000000,53.37,53.52,53.34,53.52,576696,0
+GPIQ.US,D,20251226,000000,53.55,53.59,53.445,53.51,1282140,0
+GPIQ.US,D,20251229,000000,53.25,53.43,53.16,53.32,1385842,0
+GPIQ.US,D,20251230,000000,53.26,53.41,53.21,53.22,1104689,0
+GPIQ.US,D,20251231,000000,53.26,53.26,52.855,52.87,1355598,0
+GPIQ.US,D,20260102,000000,52.79,52.98,52.09,52.31,1320277,0
+GPIQ.US,D,20260105,000000,52.85,52.8793,52.59,52.69,1651094,0
+GPIQ.US,D,20260106,000000,52.77,53.1099,52.73,53.08,1305125,0
+GPIQ.US,D,20260107,000000,53.13,53.367,53.03,53.12,1079929,0
+GPIQ.US,D,20260108,000000,53.04,53.07,52.69,52.9,1130102,0
+GPIQ.US,D,20260109,000000,52.96,53.405,52.78,53.33,1068500,0
+GPIQ.US,D,20260112,000000,53.06,53.479,53.031,53.38,1258312,0
+GPIQ.US,D,20260113,000000,53.38,53.5001,53.16,53.32,833416,0
+GPIQ.US,D,20260114,000000,53.14,53.14,52.53,52.89,1248209,0
+GPIQ.US,D,20260115,000000,53.31,53.42,53.0101,53.07,915813,0
+GPIQ.US,D,20260116,000000,53.31,53.35,52.9,53.06,783012,0
+GPIQ.US,D,20260120,000000,52.29,52.61,52.011,52.08,1719367,0
+GPIQ.US,D,20260121,000000,52.13,53.01,52.059,52.71,1294085,0
+GPIQ.US,D,20260122,000000,53.18,53.18,52.845,53.08,819647,0
+GPIQ.US,D,20260123,000000,52.98,53.43,52.9399,53.27,812123,0
+GPIQ.US,D,20260126,000000,53.28,53.58,53.2,53.45,1052460,0
+GPIQ.US,D,20260127,000000,53.73,53.88,53.59,53.83,1350155,0
+GPIQ.US,D,20260128,000000,54.04,54.148,53.84,53.94,985237,0
+GPIQ.US,D,20260129,000000,53.92,53.96,52.94,53.77,1359949,0
+GPIQ.US,D,20260130,000000,53.64,53.69,53.08,53.27,1194724,0
+GPIQ.US,D,20260202,000000,52.67,53.29,52.53,53.15,851210,0
+GPIQ.US,D,20260203,000000,53.3,53.3,52,52.43,1423622,0
+GPIQ.US,D,20260204,000000,52.32,52.34,51.1655,51.62,1666420,0
+GPIQ.US,D,20260205,000000,51.26,51.5188,50.701,50.92,1430357,0
+GPIQ.US,D,20260206,000000,51.3,52.0987,51.085,51.95,1117740,0
+GPIQ.US,D,20260209,000000,51.85,52.49,51.6393,52.37,1114249,0
+GPIQ.US,D,20260210,000000,52.4,52.5299,52.11,52.15,659285,0
+GPIQ.US,D,20260211,000000,52.44,52.59,51.84,52.28,632305,0
+GPIQ.US,D,20260212,000000,52.43,52.4599,51.1994,51.28,1173905,0
+GPIQ.US,D,20260213,000000,51.28,51.735,50.93,51.39,861923,0
+GPIQ.US,D,20260217,000000,51.21,51.589,50.7301,51.38,1011678,0
+GPIQ.US,D,20260218,000000,51.46,52.0499,51.38,51.76,615643,0
diff --git a/daily/us/nasdaq etfs/hfsp.us.txt b/daily/us/nasdaq etfs/hfsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa2d41abc5977379e967fa496cf2a79e81c65f48
--- /dev/null
+++ b/daily/us/nasdaq etfs/hfsp.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFSP.US,D,20241028,000000,20.18,20.18,20.01,20.01,115,0
+HFSP.US,D,20241029,000000,20.15,20.15,19.9603,19.9603,310,0
+HFSP.US,D,20241030,000000,19.98,19.98,19.98,19.98,133,0
+HFSP.US,D,20241031,000000,20.14,20.14,19.985,19.985,233,0
+HFSP.US,D,20241104,000000,20.1,20.1,20,20,405,0
+HFSP.US,D,20241105,000000,20,20,20,20,2,0
+HFSP.US,D,20241106,000000,20.01,20.01,20.01,20.01,255,0
+HFSP.US,D,20241107,000000,20.01,20.01,20.01,20.01,2,0
+HFSP.US,D,20241108,000000,19.69,19.69,19.69,19.69,54,0
+HFSP.US,D,20241111,000000,19.75,19.82,19.75,19.82,107,0
+HFSP.US,D,20241113,000000,19.83,19.83,19.64,19.64,306,0
+HFSP.US,D,20241114,000000,19.52,19.69,19.52,19.69,107,0
+HFSP.US,D,20241118,000000,19.67,19.67,19.265,19.265,898,0
+HFSP.US,D,20241121,000000,19.69,19.69,19.505,19.505,100,0
+HFSP.US,D,20241122,000000,19.59,19.59,19.5,19.5,1020,0
+HFSP.US,D,20241125,000000,19.5,19.5,19.395,19.395,2000,0
+HFSP.US,D,20241202,000000,19.34,19.51,19.34,19.51,100,0
+HFSP.US,D,20241220,000000,20.17,20.2,19.995,19.995,4700,0
+HFSP.US,D,20241226,000000,19.9899,19.99,19.805,19.805,2539,0
+HFSP.US,D,20241227,000000,20.19,20.2,20.19,20.2,1211,0
+HFSP.US,D,20241230,000000,20.19,20.19,20,20,240,0
+HFSP.US,D,20241231,000000,20.24,20.24,20.05,20.05,2014,0
+HFSP.US,D,20250102,000000,20.03,20.03,19.9531,19.9531,200,0
+HFSP.US,D,20250107,000000,20.21,20.21,20.105,20.105,206,0
+HFSP.US,D,20250110,000000,19.03,19.895,19.03,19.895,2712,0
+HFSP.US,D,20250113,000000,19.87,19.87,19.695,19.695,512,0
+HFSP.US,D,20250116,000000,20.195,20.195,20.195,20.195,501,0
+HFSP.US,D,20250124,000000,20.51,20.69,20.51,20.69,200,0
+HFSP.US,D,20250130,000000,20.97,20.975,20.77,20.77,2700,0
+HFSP.US,D,20250211,000000,20.73,20.74,20.73,20.74,1307,0
+HFSP.US,D,20250213,000000,20.93,20.97,20.8931,20.8931,1200,0
+HFSP.US,D,20250218,000000,21,21,20.75,20.94,200,0
+HFSP.US,D,20250219,000000,20.95,21.14,20.95,21.14,178,0
+HFSP.US,D,20250220,000000,21.01,21.07,20.76,20.76,2006,0
+HFSP.US,D,20250221,000000,20.75,20.96,20.3846,20.3846,33348,0
+HFSP.US,D,20250224,000000,20.31,20.31,20.31,20.31,2602,0
+HFSP.US,D,20250225,000000,20.5,20.5,20.205,20.205,303,0
+HFSP.US,D,20250227,000000,20.1,20.1,19.7059,19.7059,1100,0
+HFSP.US,D,20250228,000000,19.95,20,19.705,19.705,3600,0
+HFSP.US,D,20250303,000000,19.76,19.855,19.75,19.855,12500,0
+HFSP.US,D,20250304,000000,19.5,19.5,19.445,19.445,200,0
+HFSP.US,D,20250306,000000,19.45,19.45,19.39,19.39,1006,0
+HFSP.US,D,20250310,000000,19.66,19.66,19.52,19.52,100,0
+HFSP.US,D,20250311,000000,19.49,19.49,18.64,18.64,1003,0
+HFSP.US,D,20250318,000000,18.01,19.265,18.01,19.265,29315,0
+HFSP.US,D,20250319,000000,19.48,19.48,19.085,19.085,100,0
+HFSP.US,D,20250327,000000,18.79,19.67,18.6,18.675,4604,0
+HFSP.US,D,20250402,000000,18.25,18.3,18.22,18.22,3700,0
+HFSP.US,D,20250407,000000,18.33,18.33,17.3,17.3,1624,0
+HFSP.US,D,20250409,000000,18.66,18.66,18.63,18.65,896,0
+HFSP.US,D,20250414,000000,18.65,18.825,18.65,18.825,401,0
+HFSP.US,D,20250417,000000,18.6,18.6,18.365,18.365,103,0
+HFSP.US,D,20250421,000000,18.87,19.04,18.87,19.04,100,0
+HFSP.US,D,20250422,000000,18.99,18.99,18.51,18.51,100,0
+HFSP.US,D,20250424,000000,18,18,18,18,260,0
+HFSP.US,D,20250430,000000,17.5,17.5,17.05,17.05,1200,0
+HFSP.US,D,20250505,000000,17.78,17.78,17.355,17.355,600,0
+HFSP.US,D,20250509,000000,17.7,17.99,17.52,17.52,370,0
+HFSP.US,D,20250513,000000,18.46,18.46,17.08,17.08,102,0
+HFSP.US,D,20250514,000000,18.19,18.19,17.51,17.51,111,0
+HFSP.US,D,20250519,000000,17.52,17.52,16.95,16.95,305,0
+HFSP.US,D,20250520,000000,17.43,17.4436,17.43,17.4436,117,0
+HFSP.US,D,20250522,000000,17.4,17.4,16.75,16.75,601,0
+HFSP.US,D,20250527,000000,17.55,17.55,17.1075,17.1075,200,0
+HFSP.US,D,20250530,000000,17.79,17.79,17.125,17.125,100,0
+HFSP.US,D,20250604,000000,17.38,17.38,16.735,16.735,100,0
+HFSP.US,D,20250617,000000,17.6,17.735,17.415,17.735,1400,0
+HFSP.US,D,20250618,000000,17.5499,17.5499,17.1,17.1,1500,0
+HFSP.US,D,20250624,000000,18.04,18.05,17.345,17.345,1300,0
+HFSP.US,D,20250701,000000,18.02,18.28,17.57,17.57,1941,0
+HFSP.US,D,20250708,000000,18.32,18.32,17.635,17.635,100,0
+HFSP.US,D,20250711,000000,18.45,18.48,17.76,17.76,1000,0
+HFSP.US,D,20251013,000000,17.06,17.68,17.06,17.68,512,0
+HFSP.US,D,20251113,000000,16.76,16.76,16.22,16.22,303,0
+HFSP.US,D,20251120,000000,15.48,16.015,15.48,16.015,203,0
+HFSP.US,D,20251208,000000,15.25,15.315,15.25,15.315,113,0
+HFSP.US,D,20251218,000000,15.72,15.73,15.215,15.215,1010,0
+HFSP.US,D,20251230,000000,14.9301,15.475,14.9301,15.475,2256,0
diff --git a/daily/us/nasdaq etfs/ibit.us.txt b/daily/us/nasdaq etfs/ibit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5e115bd50e0247db77ada3e2325e0510067a825
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibit.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIT.US,D,20240112,000000,26.4,26.41,24.75,24.97,22991870,0
+IBIT.US,D,20240116,000000,24.7,24.862,24.04,24.72,15078207,0
+IBIT.US,D,20240117,000000,24.35,24.56,24.15,24.41,13964502,0
+IBIT.US,D,20240118,000000,24.35,24.47,23.2,23.34,17823191,0
+IBIT.US,D,20240119,000000,23.49,24.1199,23.03,23.8,18284068,0
+IBIT.US,D,20240122,000000,23.2,23.33,22.5,22.95,17222074,0
+IBIT.US,D,20240123,000000,22.19,22.63,22.02,22.32,13431658,0
+IBIT.US,D,20240124,000000,22.82,22.97,22.57,22.6,11929147,0
+IBIT.US,D,20240125,000000,22.86,22.9,22.58,22.76,8954870,0
+IBIT.US,D,20240126,000000,23.52,24.12,23.48,23.99,20273847,0
+IBIT.US,D,20240129,000000,23.99,24.77,23.88,24.67,19012898,0
+IBIT.US,D,20240130,000000,24.84,24.98,24.685,24.88,15541322,0
+IBIT.US,D,20240131,000000,24.38,25,24.26,24.3,13369335,0
+IBIT.US,D,20240201,000000,24.21,24.72,24.19,24.54,12411413,0
+IBIT.US,D,20240202,000000,24.39,24.825,24.38,24.5,10329020,0
+IBIT.US,D,20240205,000000,24.75,24.79,24.13,24.19,6807517,0
+IBIT.US,D,20240206,000000,24.47,24.7699,24.4498,24.6,7352898,0
+IBIT.US,D,20240207,000000,24.66,25.2857,24.49,25.22,13952229,0
+IBIT.US,D,20240208,000000,25.755,26.08,25.64,26.03,18568455,0
+IBIT.US,D,20240209,000000,26.85,27.57,26.75,27.15,20742776,0
+IBIT.US,D,20240212,000000,27.53,28.86,27.515,28.66,35138572,0
+IBIT.US,D,20240213,000000,27.97,28.28,27.62,28.22,20913598,0
+IBIT.US,D,20240214,000000,29.58,29.825,29.24,29.55,28134453,0
+IBIT.US,D,20240215,000000,29.995,30.23,29.48,29.52,22844686,0
+IBIT.US,D,20240216,000000,29.858,29.97,29.49,29.62,15976526,0
+IBIT.US,D,20240220,000000,29.88,29.92,28.97,29.67,21166418,0
+IBIT.US,D,20240221,000000,29.055,29.35,28.91,29.08,17767555,0
+IBIT.US,D,20240222,000000,29.17,29.76,29.135,29.72,15468402,0
+IBIT.US,D,20240223,000000,29.26,29.31,28.91,29.16,13285822,0
+IBIT.US,D,20240226,000000,29.34,31.43,29.33,31.12,42806425,0
+IBIT.US,D,20240227,000000,32.53,32.96,32.17,32.59,42006445,0
+IBIT.US,D,20240228,000000,34.41,36.87,33.8,34.45,96833380,0
+IBIT.US,D,20240229,000000,36.205,36.38,34.47,35.42,53837492,0
+IBIT.US,D,20240301,000000,35.65,36.17,34.93,35.99,35133569,0
+IBIT.US,D,20240304,000000,37.42,38.89,37.4,38.65,63439014,0
+IBIT.US,D,20240305,000000,38.665,39.69,34.03,35.32,107143597,0
+IBIT.US,D,20240306,000000,38.16,38.595,37.295,38.29,45934345,0
+IBIT.US,D,20240307,000000,38.5,38.94,38.08,38.63,41620143,0
+IBIT.US,D,20240308,000000,38.935,40.2,37.77,39.55,89933979,0
+IBIT.US,D,20240311,000000,41.31,41.65,40.74,41.12,74430440,0
+IBIT.US,D,20240312,000000,41.28,41.8,39.21,40.73,98022756,0
+IBIT.US,D,20240313,000000,41.52,41.99,40.93,41.95,59347008,0
+IBIT.US,D,20240314,000000,41.46,41.53,39.01,39.51,99521144,0
+IBIT.US,D,20240315,000000,38.69,40.3239,38.44,39.39,68768285,0
+IBIT.US,D,20240318,000000,38.81,39.13,37.93,38.14,53201564,0
+IBIT.US,D,20240319,000000,36.35,37.53,35.49,36.7,69685175,0
+IBIT.US,D,20240320,000000,36.18,37.69,35.41,37.55,71309267,0
+IBIT.US,D,20240321,000000,38.605,38.61,37,37.15,47085932,0
+IBIT.US,D,20240322,000000,36.6,36.69,35.705,36.41,39957363,0
+IBIT.US,D,20240325,000000,38.2,40.62,38.195,40.55,64562024,0
+IBIT.US,D,20240326,000000,40.45,40.51,39.54,39.63,44351363,0
+IBIT.US,D,20240327,000000,40.91,40.97,39.015,39.13,46746940,0
+IBIT.US,D,20240328,000000,40.56,40.96,40.215,40.47,44764022,0
+IBIT.US,D,20240401,000000,39.99,40.03,38.835,39.75,34651970,0
+IBIT.US,D,20240402,000000,37.02,37.84,36.8,37.6,34073404,0
+IBIT.US,D,20240403,000000,37.5,38.2,37.37,37.54,29387388,0
+IBIT.US,D,20240404,000000,38.41,39.6097,38.29,39.08,44185494,0
+IBIT.US,D,20240405,000000,38.16,39.155,38.1102,38.41,28670518,0
+IBIT.US,D,20240408,000000,41.15,41.2,40.61,40.95,40056693,0
+IBIT.US,D,20240409,000000,40.29,40.5,38.9,39.33,35513699,0
+IBIT.US,D,20240410,000000,38.58,40,38.46,40,38908023,0
+IBIT.US,D,20240411,000000,40.35,40.4536,39.655,40.17,27725536,0
+IBIT.US,D,20240412,000000,40,40.1,37.17,38.14,57221423,0
+IBIT.US,D,20240415,000000,37.78,37.95,35.54,36.08,46360334,0
+IBIT.US,D,20240416,000000,36.04,36.13,35.16,35.75,35341655,0
+IBIT.US,D,20240417,000000,35.57,35.92,33.99,34.76,52597859,0
+IBIT.US,D,20240418,000000,35.58,36.61,35.28,36.21,35544174,0
+IBIT.US,D,20240419,000000,36.95,37.15,36.24,36.68,34679867,0
+IBIT.US,D,20240422,000000,37.67,38.15,37.45,37.93,29881144,0
+IBIT.US,D,20240423,000000,37.71,38.31,37.69,37.9,17572330,0
+IBIT.US,D,20240424,000000,37.63,37.83,36.29,36.41,32177994,0
+IBIT.US,D,20240425,000000,35.94,36.99,35.79,36.86,25317116,0
+IBIT.US,D,20240426,000000,36.35,36.9215,36.06,36.32,20226049,0
+IBIT.US,D,20240429,000000,35.59,36,35.14,35.87,21694920,0
+IBIT.US,D,20240430,000000,34.81,35.01,33.54,33.57,41584269,0
+IBIT.US,D,20240501,000000,32.82,33.83,32.2,32.39,45405579,0
+IBIT.US,D,20240502,000000,33.45,33.965,33.16,33.8,23146274,0
+IBIT.US,D,20240503,000000,34.9,35.5,34.855,35.4,26368310,0
+IBIT.US,D,20240506,000000,36.24,36.61,35.7376,36.01,27166560,0
+IBIT.US,D,20240507,000000,36.21,36.6886,35.78,35.93,14753252,0
+IBIT.US,D,20240508,000000,35.34,35.79,35.17,35.38,14277713,0
+IBIT.US,D,20240509,000000,34.94,35.75,34.66,35.58,16930090,0
+IBIT.US,D,20240510,000000,35.8,35.995,34.26,34.58,28986035,0
+IBIT.US,D,20240513,000000,35.78,36.19,35.65,36,17204940,0
+IBIT.US,D,20240514,000000,35.34,35.495,34.8,35.07,13742748,0
+IBIT.US,D,20240515,000000,36.67,37.93,36.46,37.67,40518600,0
+IBIT.US,D,20240516,000000,37.635,37.91,36.8211,37.15,22092079,0
+IBIT.US,D,20240517,000000,37.84,38.54,37.54,38.28,25516871,0
+IBIT.US,D,20240520,000000,38.21,40.0499,38.07,39.97,32788580,0
+IBIT.US,D,20240521,000000,40.465,40.67,39.405,39.47,29875156,0
+IBIT.US,D,20240522,000000,39.77,40.33,39.445,39.71,20566823,0
+IBIT.US,D,20240523,000000,39.51,39.575,38.01,38.27,23933848,0
+IBIT.US,D,20240524,000000,38.43,39.59,38.16,39.46,19910862,0
+IBIT.US,D,20240528,000000,38.98,39.1,38.305,38.98,19703173,0
+IBIT.US,D,20240529,000000,38.66,38.74,38.24,38.32,14675489,0
+IBIT.US,D,20240530,000000,38.875,39.69,38.7852,39.16,26021376,0
+IBIT.US,D,20240531,000000,39.17,39.23,37.92,38.55,23144669,0
+IBIT.US,D,20240603,000000,39.78,40.12,39.09,39.44,27654000,0
+IBIT.US,D,20240604,000000,39.59,40.59,39.47,40.17,40569466,0
+IBIT.US,D,20240605,000000,40.58,41,40.111,40.67,30997617,0
+IBIT.US,D,20240606,000000,40.58,40.89,40.14,40.16,20192978,0
+IBIT.US,D,20240607,000000,40.69,40.89,38.89,39.42,35710320,0
+IBIT.US,D,20240610,000000,39.465,40.02,39.4,39.59,15895680,0
+IBIT.US,D,20240611,000000,38.29,38.535,37.62,38.43,29402910,0
+IBIT.US,D,20240612,000000,39.49,39.96,38.3,38.45,27518624,0
+IBIT.US,D,20240613,000000,38.78,38.935,37.68,37.9,24858536,0
+IBIT.US,D,20240614,000000,38.36,38.3899,37.025,37.3,22309008,0
+IBIT.US,D,20240617,000000,37.385,38.34,37.0201,37.98,17785637,0
+IBIT.US,D,20240618,000000,36.949,37.23,36.4399,36.64,25778215,0
+IBIT.US,D,20240620,000000,37.22,37.31,36.73,37.04,15271087,0
+IBIT.US,D,20240621,000000,36.21,36.675,36.06,36.58,21001034,0
+IBIT.US,D,20240624,000000,34.87,35.14,33.58,33.765,46597005,0
+IBIT.US,D,20240625,000000,34.885,35.565,34.73,35.3,31346229,0
+IBIT.US,D,20240626,000000,35.03,35.33,34.5601,34.71,13026589,0
+IBIT.US,D,20240627,000000,35.08,35.56,34.935,34.98,14788756,0
+IBIT.US,D,20240628,000000,35.03,35.225,34.1,34.14,18313090,0
+IBIT.US,D,20240701,000000,35.82,36.405,35.5802,36,18509918,0
+IBIT.US,D,20240702,000000,35.82,35.975,35.15,35.22,13772242,0
+IBIT.US,D,20240703,000000,34.35,34.6,34.11,34.44,12793340,0
+IBIT.US,D,20240705,000000,31.675,32.5378,31.57,32.2,47018318,0
+IBIT.US,D,20240708,000000,32.6,32.72,31.34,32.16,28999053,0
+IBIT.US,D,20240709,000000,32.62,33.235,32.441,32.96,18029700,0
+IBIT.US,D,20240710,000000,33.06,33.09,32.67,32.67,17248800,0
+IBIT.US,D,20240711,000000,33.52,33.64,32.57,32.7,21952222,0
+IBIT.US,D,20240712,000000,32.8,33.4099,32.772,32.85,16920991,0
+IBIT.US,D,20240715,000000,35.79,36.47,35.61,36.15,34245891,0
+IBIT.US,D,20240716,000000,36.425,37.22,35.97,37.17,27810528,0
+IBIT.US,D,20240717,000000,36.87,37.3,36.39,36.84,32704074,0
+IBIT.US,D,20240718,000000,36.995,37.07,36.03,36.22,22725779,0
+IBIT.US,D,20240719,000000,36.56,38.53,36.5,38.4,46756055,0
+IBIT.US,D,20240722,000000,38.56,38.96,37.95,38.93,24116204,0
+IBIT.US,D,20240723,000000,37.95,38.4,37.2727,37.34,35482190,0
+IBIT.US,D,20240724,000000,37.99,38.28,37.36,37.42,23403029,0
+IBIT.US,D,20240725,000000,36.62,37.15,36.09,36.83,21928801,0
+IBIT.US,D,20240726,000000,38.46,38.89,38.13,38.79,28993204,0
+IBIT.US,D,20240729,000000,39.73,39.745,37.83,38.34,38158742,0
+IBIT.US,D,20240730,000000,37.98,38.14,37.32,37.55,19556049,0
+IBIT.US,D,20240731,000000,37.87,38.09,36.995,37.18,20532966,0
+IBIT.US,D,20240801,000000,36.8,36.98,35.43,36.07,37068050,0
+IBIT.US,D,20240802,000000,36.93,37.32,35.49,35.61,35706119,0
+IBIT.US,D,20240805,000000,28.35,31.66,28.23,30.48,97633006,0
+IBIT.US,D,20240806,000000,31.43,32.535,31,32.34,39663758,0
+IBIT.US,D,20240807,000000,32.65,32.79,31.12,31.19,24351454,0
+IBIT.US,D,20240808,000000,32.91,34.14,32.3,33.88,32889358,0
+IBIT.US,D,20240809,000000,34.41,34.835,33.93,34.6,18872717,0
+IBIT.US,D,20240812,000000,33.93,34.6,32.945,33.64,20819164,0
+IBIT.US,D,20240813,000000,33.57,35.125,33.54,34.64,20186031,0
+IBIT.US,D,20240814,000000,34.635,34.74,33.43,33.56,19032543,0
+IBIT.US,D,20240815,000000,33.72,34.12,32.29,32.5,29136123,0
+IBIT.US,D,20240816,000000,33.36,34.1355,32.85,34.03,22686484,0
+IBIT.US,D,20240819,000000,33.47,33.795,33.1,33.62,13480151,0
+IBIT.US,D,20240820,000000,34.52,34.7697,33.35,33.92,21676586,0
+IBIT.US,D,20240821,000000,33.88,35.145,33.53,35.13,22993901,0
+IBIT.US,D,20240822,000000,34.66,34.735,34.24,34.35,15825085,0
+IBIT.US,D,20240823,000000,34.805,36.44,34.64,36.28,51673290,0
+IBIT.US,D,20240826,000000,36.34,36.415,35.92,36.09,19479653,0
+IBIT.US,D,20240827,000000,35.56,35.5872,34.99,35.38,19488634,0
+IBIT.US,D,20240828,000000,34.1,34.2,32.93,33.52,36007387,0
+IBIT.US,D,20240829,000000,34.3,34.825,33.52,33.69,22692502,0
+IBIT.US,D,20240830,000000,33.9,34.07,32.84,33.37,22832260,0
+IBIT.US,D,20240903,000000,33.64,33.65,32.7,32.98,23729710,0
+IBIT.US,D,20240904,000000,32.1,33.3083,31.92,33.04,19751856,0
+IBIT.US,D,20240905,000000,32.23,32.6,31.71,31.85,20575413,0
+IBIT.US,D,20240906,000000,32.285,32.38,30.24,30.41,40486810,0
+IBIT.US,D,20240909,000000,31.52,32.58,31.1737,32.51,24533687,0
+IBIT.US,D,20240910,000000,32.41,33.06,32.15,33,12648720,0
+IBIT.US,D,20240911,000000,32.33,33.015,31.58,32.8,20530578,0
+IBIT.US,D,20240912,000000,32.87,33.35,32.61,33.25,15890670,0
+IBIT.US,D,20240913,000000,32.88,34.225,32.8,34.04,33124995,0
+IBIT.US,D,20240916,000000,33.31,33.33,32.69,32.98,20931180,0
+IBIT.US,D,20240917,000000,33.76,34.97,33.5201,34.1,39849912,0
+IBIT.US,D,20240918,000000,34.08,34.93,33.66,34.15,28844922,0
+IBIT.US,D,20240919,000000,36.03,36.3962,35.665,36.01,25199431,0
+IBIT.US,D,20240920,000000,35.85,36.1955,35.515,35.8,15938421,0
+IBIT.US,D,20240923,000000,36.06,36.355,35.89,36.04,17294801,0
+IBIT.US,D,20240924,000000,36.14,36.69,35.69,36.64,19764103,0
+IBIT.US,D,20240925,000000,36.15,36.45,35.83,35.97,13547134,0
+IBIT.US,D,20240926,000000,36.655,37.53,36.52,36.84,41457113,0
+IBIT.US,D,20240927,000000,37.42,37.94,37.245,37.39,28884545,0
+IBIT.US,D,20240930,000000,36.42,36.49,35.86,36.13,23623984,0
+IBIT.US,D,20241001,000000,36.07,36.1,34.69,35.13,43920514,0
+IBIT.US,D,20241002,000000,34.63,35.51,34.135,34.24,29353609,0
+IBIT.US,D,20241003,000000,34.4,34.75,34.06,34.72,18482525,0
+IBIT.US,D,20241004,000000,35.04,35.6,34.575,35.52,22721190,0
+IBIT.US,D,20241007,000000,35.91,36.7297,35.69,36.06,21124067,0
+IBIT.US,D,20241008,000000,35.63,35.99,35.16,35.4,25203180,0
+IBIT.US,D,20241009,000000,35.21,35.495,34.56,34.68,18243990,0
+IBIT.US,D,20241010,000000,34.76,34.76,33.465,33.95,25996472,0
+IBIT.US,D,20241011,000000,34.94,36.145,34.94,35.94,33399382,0
+IBIT.US,D,20241014,000000,36.87,37.815,36.82,37.57,44553135,0
+IBIT.US,D,20241015,000000,37.53,38.745,36.875,38.17,53538980,0
+IBIT.US,D,20241016,000000,38.66,38.93,38.24,38.58,26627479,0
+IBIT.US,D,20241017,000000,38.16,38.54,37.94,38.05,19655515,0
+IBIT.US,D,20241018,000000,38.61,39.37,38.56,39.07,39820519,0
+IBIT.US,D,20241021,000000,38.64,38.67,38.02,38.57,28773411,0
+IBIT.US,D,20241022,000000,38.18,38.55,37.8909,38.41,23972920,0
+IBIT.US,D,20241023,000000,37.86,38.08,37.09,37.81,25771162,0
+IBIT.US,D,20241024,000000,38.47,38.92,38.3,38.87,27015528,0
+IBIT.US,D,20241025,000000,38.72,39.2,37.47,38.01,51745568,0
+IBIT.US,D,20241028,000000,39.25,39.84,38.95,39.67,54652311,0
+IBIT.US,D,20241029,000000,40.56,41.96,40.36,41.33,81566346,0
+IBIT.US,D,20241030,000000,40.88,41.28,40.6215,40.88,32004733,0
+IBIT.US,D,20241031,000000,40.98,41.01,39.725,39.78,48039769,0
+IBIT.US,D,20241101,000000,39.925,40.7983,39.1,39.37,49930218,0
+IBIT.US,D,20241104,000000,39.03,39.12,38.1701,38.25,36048942,0
+IBIT.US,D,20241105,000000,39.43,40.13,39.11,39.51,36660442,0
+IBIT.US,D,20241106,000000,42.32,43.63,41.86,43.4,97138123,0
+IBIT.US,D,20241107,000000,42.71,43.84,42.47,43.6,40670192,0
+IBIT.US,D,20241108,000000,43.44,44.09,43.1,43.69,44183719,0
+IBIT.US,D,20241111,000000,46.66,49.89,46.53,49.57,96319189,0
+IBIT.US,D,20241112,000000,49.02,51.26,48.515,51.05,77294935,0
+IBIT.US,D,20241113,000000,51.24,53.255,50.86,51.04,103319316,0
+IBIT.US,D,20241114,000000,51.99,52.3,49.7,49.73,60782759,0
+IBIT.US,D,20241115,000000,50.84,52.17,49.925,52.13,46939425,0
+IBIT.US,D,20241118,000000,51.5,52.8053,51.04,52.13,61429321,0
+IBIT.US,D,20241119,000000,52.16,53.66,51.91,52.7,80884031,0
+IBIT.US,D,20241120,000000,53.88,54.17,53.06,53.72,70154542,0
+IBIT.US,D,20241121,000000,55.41,56.505,54.41,55.9,93957586,0
+IBIT.US,D,20241122,000000,55.64,56.86,55.31,56.49,66020372,0
+IBIT.US,D,20241125,000000,55.41,55.49,53.67,54.02,69396705,0
+IBIT.US,D,20241126,000000,52.44,53.995,51.54,51.7,67423310,0
+IBIT.US,D,20241127,000000,53.83,55.49,53.66,55.03,61783541,0
+IBIT.US,D,20241129,000000,55.48,56.36,55.21,55.21,30337331,0
+IBIT.US,D,20241202,000000,54.66,55.545,53.75,54.48,52619439,0
+IBIT.US,D,20241203,000000,53.62,54.94,53.2833,54.46,39000438,0
+IBIT.US,D,20241204,000000,54.61,56.61,53.9,56.42,58655320,0
+IBIT.US,D,20241205,000000,58.595,59.16,55.7,56.4,89447615,0
+IBIT.US,D,20241206,000000,56.6,58.21,56.18,57.8,50016990,0
+IBIT.US,D,20241209,000000,56.41,57.25,54.635,54.73,55677607,0
+IBIT.US,D,20241210,000000,55.8,56,53.62,54.9,48810003,0
+IBIT.US,D,20241211,000000,56.19,57.98,56.04,57.72,48872589,0
+IBIT.US,D,20241212,000000,57.77,58.45,56.47,56.92,38811349,0
+IBIT.US,D,20241213,000000,57.2,58.09,56.73,57.91,37881688,0
+IBIT.US,D,20241216,000000,59.43,61.465,59.38,60.22,63994128,0
+IBIT.US,D,20241217,000000,61.37,61.75,60.15,60.73,49617650,0
+IBIT.US,D,20241218,000000,59.56,59.785,56.82,57.18,69862682,0
+IBIT.US,D,20241219,000000,58.195,58.48,54.28,54.72,79563946,0
+IBIT.US,D,20241220,000000,54.075,55.66,53.93,54.81,55327879,0
+IBIT.US,D,20241223,000000,54.27,54.34,52.5,52.87,44528518,0
+IBIT.US,D,20241224,000000,55.055,56.408,54.88,56.23,27692664,0
+IBIT.US,D,20241226,000000,54.42,54.96,54.06,54.3,26750363,0
+IBIT.US,D,20241227,000000,54.78,54.82,52.96,53.68,35983044,0
+IBIT.US,D,20241230,000000,52.8,53.94,51.77,53.55,39339961,0
+IBIT.US,D,20241231,000000,54.478,54.73,52.9,53.05,30143608,0
+IBIT.US,D,20250102,000000,54.895,55.73,54.59,55.37,41029151,0
+IBIT.US,D,20250103,000000,55.23,56.41,54.97,55.96,32839480,0
+IBIT.US,D,20250106,000000,56.365,58.455,56.24,58.17,47318389,0
+IBIT.US,D,20250107,000000,57.31,57.382,54.58,54.79,57081839,0
+IBIT.US,D,20250108,000000,54.27,54.61,52.51,53.34,47070972,0
+IBIT.US,D,20250110,000000,53.7,54.546405,52.3912,53.84,43996088,0
+IBIT.US,D,20250113,000000,51.65,53.33,50.69,53.22,44866491,0
+IBIT.US,D,20250114,000000,55.04,55.33,54.18,54.83,30772842,0
+IBIT.US,D,20250115,000000,56.14,57.35,53.9662,56.64,42124740,0
+IBIT.US,D,20250116,000000,56.53,57.29,55.3,57.09,35548005,0
+IBIT.US,D,20250117,000000,58.515,60.41,58.26,59.62,70766122,0
+IBIT.US,D,20250121,000000,59.87,61.08,58.41,60.42,63410700,0
+IBIT.US,D,20250122,000000,59.55,59.86,58.76,59.38,37667944,0
+IBIT.US,D,20250123,000000,58.23,60.82,58.16,58.79,118197641,0
+IBIT.US,D,20250124,000000,59.92,61.06,59.56,59.7,46082299,0
+IBIT.US,D,20250127,000000,57.32,58.2,56.15,57.67,61243064,0
+IBIT.US,D,20250128,000000,58.34,59.06,57.545,57.58,30257022,0
+IBIT.US,D,20250129,000000,58.12,59.67,57.66,59.34,38059401,0
+IBIT.US,D,20250130,000000,59.73,60.67,59.6,59.72,33479299,0
+IBIT.US,D,20250131,000000,59.61,60.4,57.65,57.71,41862067,0
+IBIT.US,D,20250203,000000,53.97,58.135,53.69,57.58,73864866,0
+IBIT.US,D,20250204,000000,56.51,57.4252,55.73,56.13,48597673,0
+IBIT.US,D,20250205,000000,56.21,56.47,54.87,55.33,24705047,0
+IBIT.US,D,20250206,000000,55.93,56.315,54.4101,55.12,28324404,0
+IBIT.US,D,20250207,000000,56.74,57.05,54.36,54.47,41477251,0
+IBIT.US,D,20250210,000000,55.61,55.77,55.08,55.38,21331756,0
+IBIT.US,D,20250211,000000,55.11,55.36,53.87,54.11,27542729,0
+IBIT.US,D,20250212,000000,53.83,55.56,53.7,55.16,34445186,0
+IBIT.US,D,20250213,000000,54.57,54.88,54.12,54.74,24211237,0
+IBIT.US,D,20250214,000000,54.94,56.36,54.75,55.33,27505401,0
+IBIT.US,D,20250218,000000,54.9,54.99,53.03,53.51,38190453,0
+IBIT.US,D,20250219,000000,54.83,55,54.22,54.65,29062141,0
+IBIT.US,D,20250220,000000,55.63,56.2,55.01,56.04,25814891,0
+IBIT.US,D,20250221,000000,56.39,56.55,53.79,53.92,48588622,0
+IBIT.US,D,20250224,000000,54.23,54.47,53.19,53.41,38111606,0
+IBIT.US,D,20250225,000000,50.655,50.66,48.67,50.03,103835173,0
+IBIT.US,D,20250226,000000,48.71,50.2299,46.69,47.96,86382553,0
+IBIT.US,D,20250227,000000,49.01,49.09,46.9,47.35,43346479,0
+IBIT.US,D,20250228,000000,46.54,48.44,46.065,47.9,59648323,0
+IBIT.US,D,20250303,000000,52.97,53.035,48.36,48.9,92274132,0
+IBIT.US,D,20250304,000000,47.03,50.56,46.28,49.39,72360145,0
+IBIT.US,D,20250305,000000,51.01,51.5,49.76,51.44,49050731,0
+IBIT.US,D,20250306,000000,51.155,52.02,49.88,50.64,50275047,0
+IBIT.US,D,20250307,000000,50.67,51.82,49.13,49.43,59351095,0
+IBIT.US,D,20250310,000000,46.99,47.12,43.95,44.91,85278750,0
+IBIT.US,D,20250311,000000,46.3,47.55,44.885,47.24,48562703,0
+IBIT.US,D,20250312,000000,47.38,47.645,45.795,47.15,32196179,0
+IBIT.US,D,20250313,000000,47.13,47.28,45.38,45.52,42870382,0
+IBIT.US,D,20250314,000000,47.385,48.555,46.99,48.14,43770196,0
+IBIT.US,D,20250317,000000,47.16,48.235,46.87,48.06,28998279,0
+IBIT.US,D,20250318,000000,46.825,46.92,46.09,46.81,33645549,0
+IBIT.US,D,20250319,000000,47.74,48.94,47.54,48.61,40812831,0
+IBIT.US,D,20250320,000000,48.39,49.225,47.49,47.85,30509054,0
+IBIT.US,D,20250321,000000,47.56,47.99,47.25,47.7,18141541,0
+IBIT.US,D,20250324,000000,49.64,50.5,49.59,50.18,29833259,0
+IBIT.US,D,20250325,000000,49.86,50.25,49.5,50.14,21846271,0
+IBIT.US,D,20250326,000000,49.75,50.02,48.77,49.18,28947990,0
+IBIT.US,D,20250327,000000,49.08,49.8089,48.795,49.44,33003960,0
+IBIT.US,D,20250328,000000,48.47,48.64,47.43,47.56,37749356,0
+IBIT.US,D,20250331,000000,46.88,47.69,46.341,46.81,24010791,0
+IBIT.US,D,20250401,000000,47.53,48.65,46.842,48.3,30139681,0
+IBIT.US,D,20250402,000000,48.13,49.715,48.04,49.41,38654714,0
+IBIT.US,D,20250403,000000,46.59,47.04,46.11,46.57,40675998,0
+IBIT.US,D,20250404,000000,46.94,48.11,46.43,47.71,68668830,0
+IBIT.US,D,20250407,000000,43.68,46.16,42.98,44.27,107582055,0
+IBIT.US,D,20250408,000000,45.54,45.65,43.255,43.59,50053346,0
+IBIT.US,D,20250409,000000,43.58,47.19,43.53,46.83,85507939,0
+IBIT.US,D,20250410,000000,46.41,46.49,44.505,45.17,45745683,0
+IBIT.US,D,20250411,000000,46.63,47.8869,46.18,47.67,54223514,0
+IBIT.US,D,20250414,000000,48.29,48.81,47.55,48.28,32514400,0
+IBIT.US,D,20250415,000000,48.8,49.19,47.68,47.74,24001676,0
+IBIT.US,D,20250416,000000,47.59,48.64,47.355,47.96,27463001,0
+IBIT.US,D,20250417,000000,48.15,48.65,47.615,48.26,23963579,0
+IBIT.US,D,20250421,000000,49.63,50.42,49.095,49.72,57126893,0
+IBIT.US,D,20250422,000000,51,52.27,50.88,52.08,83738112,0
+IBIT.US,D,20250423,000000,53.46,53.84,52.27,53.2,60960489,0
+IBIT.US,D,20250424,000000,52.75,53.31,52.65,53.26,28476587,0
+IBIT.US,D,20250425,000000,53.62,54.58,53.48,54.27,48230982,0
+IBIT.US,D,20250428,000000,54.09,54.17,53.12,53.88,34157234,0
+IBIT.US,D,20250429,000000,53.95,54.32,53.755,54.22,31214047,0
+IBIT.US,D,20250430,000000,53.75,53.765,52.76,53.51,34189557,0
+IBIT.US,D,20250501,000000,54.99,55.505,54.52,54.95,52802615,0
+IBIT.US,D,20250502,000000,55.16,55.74,54.9723,55.19,43449009,0
+IBIT.US,D,20250505,000000,53.52,53.97,53.18,53.63,24957666,0
+IBIT.US,D,20250506,000000,53.245,54.11,53.02,53.97,20578709,0
+IBIT.US,D,20250507,000000,54.99,55.455,54.45,54.68,29902962,0
+IBIT.US,D,20250508,000000,56.54,57.835,56.31,57.62,55449010,0
+IBIT.US,D,20250509,000000,58.56,59.0069,58.155,58.66,36503678,0
+IBIT.US,D,20250512,000000,59.18,59.48,57.23,57.88,44350645,0
+IBIT.US,D,20250513,000000,58.98,59.75,58.4571,59.62,38311997,0
+IBIT.US,D,20250514,000000,59.18,59.35,58.32,58.74,38499448,0
+IBIT.US,D,20250515,000000,58.28,59.255,57.62,58.67,33563849,0
+IBIT.US,D,20250516,000000,58.88,59.5,58.77,59.2,37353625,0
+IBIT.US,D,20250519,000000,58.29,60.06,58.2101,59.99,50625063,0
+IBIT.US,D,20250520,000000,59.485,61.05,59.2,60.91,49771135,0
+IBIT.US,D,20250521,000000,60.54,62.53,60.325,61.79,98801881,0
+IBIT.US,D,20250522,000000,63.35,63.7,62.81,63.23,66549464,0
+IBIT.US,D,20250523,000000,61.81,62.605,61.43,61.83,61971386,0
+IBIT.US,D,20250527,000000,62.84,63.04,61.825,62.5,49538643,0
+IBIT.US,D,20250528,000000,61.84,62.025,60.76,60.79,44241949,0
+IBIT.US,D,20250529,000000,61.58,61.61,59.9,59.99,70525244,0
+IBIT.US,D,20250530,000000,60.045,60.26,58.855,59.46,45680038,0
+IBIT.US,D,20250602,000000,59.07,59.555,58.88,59.36,30733544,0
+IBIT.US,D,20250603,000000,59.98,60.7799,59.71,60.4,37381640,0
+IBIT.US,D,20250604,000000,59.66,60.0035,59.16,59.64,32365259,0
+IBIT.US,D,20250605,000000,60.15,60.16,57.7,57.87,58411562,0
+IBIT.US,D,20250606,000000,59.09,59.97,59.0503,59.26,34477637,0
+IBIT.US,D,20250609,000000,61.13,61.86,60.78,61.77,43950313,0
+IBIT.US,D,20250610,000000,62.36,62.76,61.55,62.29,32894281,0
+IBIT.US,D,20250611,000000,62.4,62.79,61.6007,61.84,30336883,0
+IBIT.US,D,20250612,000000,60.7,61.65,60.52,60.7,36713593,0
+IBIT.US,D,20250613,000000,59.62,60.295,59.17,59.74,42127815,0
+IBIT.US,D,20250616,000000,60.6,61.95,60.51,61.8,42415243,0
+IBIT.US,D,20250617,000000,60.02,60.13,58.69,59.5,53900684,0
+IBIT.US,D,20250618,000000,59.065,59.9,58.82,58.97,40166415,0
+IBIT.US,D,20250620,000000,60.27,60.33,58.145,58.67,35261791,0
+IBIT.US,D,20250623,000000,57.48,58.76,56.625,58.67,63747161,0
+IBIT.US,D,20250624,000000,59.77,60.47,59.555,60.06,40387207,0
+IBIT.US,D,20250625,000000,61.33,61.525,60.71,61.275,40812513,0
+IBIT.US,D,20250626,000000,60.93,61.28,60.565,61.14,29434648,0
+IBIT.US,D,20250627,000000,60.685,61.25,60.47,60.72,35637887,0
+IBIT.US,D,20250630,000000,61.27,61.31,60.62,61.21,34173957,0
+IBIT.US,D,20250701,000000,60.58,60.925,59.825,59.84,35575457,0
+IBIT.US,D,20250702,000000,61.12,62.47,61.01,62.42,65900246,0
+IBIT.US,D,20250703,000000,62.21,62.94,62.015,62.19,32662368,0
+IBIT.US,D,20250707,000000,61.63,61.775,61.04,61.4,37793380,0
+IBIT.US,D,20250708,000000,61.9,62.105,61.4,61.82,29471541,0
+IBIT.US,D,20250709,000000,62.29,63.76,61.63,63.58,56974395,0
+IBIT.US,D,20250710,000000,63.14,64.81,62.8,64.5,84144876,0
+IBIT.US,D,20250711,000000,66.88,67.235,66.2912,67.21,78031890,0
+IBIT.US,D,20250714,000000,69.17,69.46,67.735,68.18,68391579,0
+IBIT.US,D,20250715,000000,66.93,67.4,65.77,66.16,82079384,0
+IBIT.US,D,20250716,000000,67.55,68.24,67.142,67.83,58926959,0
+IBIT.US,D,20250717,000000,67.035,68.215,66.82,67.65,45310322,0
+IBIT.US,D,20250718,000000,67.54,67.8375,66.545,66.68,51010383,0
+IBIT.US,D,20250721,000000,67.21,67.805,66.23,66.33,47080792,0
+IBIT.US,D,20250722,000000,67.77,68.39,66.79,67.82,45383901,0
+IBIT.US,D,20250723,000000,67.11,67.51,66.66,67.29,34878675,0
+IBIT.US,D,20250724,000000,67.5,67.98,66.965,67.66,33249929,0
+IBIT.US,D,20250725,000000,66.09,66.57,65.35,66.36,53995727,0
+IBIT.US,D,20250728,000000,67.405,67.74,66.7,67.1,38747986,0
+IBIT.US,D,20250729,000000,67.61,67.665,66.37,66.71,38407325,0
+IBIT.US,D,20250730,000000,66.78,67.53,65.72,66.37,40903139,0
+IBIT.US,D,20250731,000000,67.12,67.58,66.29,66.32,41463076,0
+IBIT.US,D,20250801,000000,65.65,65.74,64.14,64.22,69829683,0
+IBIT.US,D,20250804,000000,64.792,65.74,64.7343,65.2,29985169,0
+IBIT.US,D,20250805,000000,64.86,65.12,63.93,64.55,31327663,0
+IBIT.US,D,20250806,000000,64.71,65.78,64.4777,65.51,26866652,0
+IBIT.US,D,20250807,000000,66.19,66.89,65.74,66.83,41363904,0
+IBIT.US,D,20250808,000000,66.38,66.7163,65.82,66.13,29121353,0
+IBIT.US,D,20250811,000000,67.88,68.65,67.37,67.64,43158507,0
+IBIT.US,D,20250812,000000,67.73,68.3,67.36,67.95,33721574,0
+IBIT.US,D,20250813,000000,68.55,69.89,68.22,69.84,54824607,0
+IBIT.US,D,20250814,000000,67.21,67.88,66.55,67.03,71199629,0
+IBIT.US,D,20250815,000000,67.31,67.36,66.34,66.44,39585054,0
+IBIT.US,D,20250818,000000,65.72,66.35,65.18,66.05,33918461,0
+IBIT.US,D,20250819,000000,65.74,65.8058,63.9,64.19,56556244,0
+IBIT.US,D,20250820,000000,64.365,64.99,63.74,64.9,40798804,0
+IBIT.US,D,20250821,000000,64.35,64.7658,63.54,63.69,34187113,0
+IBIT.US,D,20250822,000000,63.8,66.755,63.56,66.25,66739180,0
+IBIT.US,D,20250825,000000,63.45,64.1955,62.76,62.88,55863410,0
+IBIT.US,D,20250826,000000,62.41,63.18,62.11,63.1,41469257,0
+IBIT.US,D,20250827,000000,63.245,64.02,63.045,63.65,33800772,0
+IBIT.US,D,20250828,000000,64.215,64.38,63.555,63.58,30895767,0
+IBIT.US,D,20250829,000000,62.78,62.83,61.31,61.44,52646976,0
+IBIT.US,D,20250902,000000,62.135,63.5399,61.94,62.97,46457438,0
+IBIT.US,D,20250903,000000,63.26,64,63.1358,63.77,34218129,0
+IBIT.US,D,20250904,000000,62.93,63.01,62.06,62.35,32780389,0
+IBIT.US,D,20250905,000000,64.12,64.345,62.545,63.42,47921768,0
+IBIT.US,D,20250908,000000,63.76,64.19,63.53,63.7,37129769,0
+IBIT.US,D,20250909,000000,64.1,64.19,62.87,63.22,36145445,0
+IBIT.US,D,20250910,000000,64.6,65.03,64.27,64.53,45182954,0
+IBIT.US,D,20250911,000000,64.625,65.21,64.575,65.03,34658172,0
+IBIT.US,D,20250912,000000,65.32,66.45,65.22,66.38,48551141,0
+IBIT.US,D,20250915,000000,65.36,65.66,64.93,65.5,34018370,0
+IBIT.US,D,20250916,000000,65.57,66.4699,65.14,66.37,33920588,0
+IBIT.US,D,20250917,000000,66.03,66.19,65.1,65.67,46293658,0
+IBIT.US,D,20250918,000000,66.73,67.04,66.48,66.75,38481187,0
+IBIT.US,D,20250919,000000,66.01,66.2,65.34,65.37,32989380,0
+IBIT.US,D,20250922,000000,64.175,64.46,63.58,63.65,42504051,0
+IBIT.US,D,20250923,000000,64.16,64.39,63.33,63.41,40144961,0
+IBIT.US,D,20250924,000000,64.2,64.78,64.07,64.42,30977567,0
+IBIT.US,D,20250925,000000,63.38,63.43,61.58,62.1,63817351,0
+IBIT.US,D,20250926,000000,62.01,62.65,61.67,61.94,48826041,0
+IBIT.US,D,20250929,000000,63.72,65.04,63.65,64.97,51102325,0
+IBIT.US,D,20250930,000000,64.4,65.11,64.1,65,38099852,0
+IBIT.US,D,20251001,000000,66.3,67.23,66.15,66.74,57783320,0
+IBIT.US,D,20251002,000000,67.76,68.84,67.37,68.77,62252241,0
+IBIT.US,D,20251003,000000,68.605,70.53,68.22,69.81,83244108,0
+IBIT.US,D,20251006,000000,71.01,71.82,70.71,71.29,68777377,0
+IBIT.US,D,20251007,000000,70.97,71,68.53,69.13,81680220,0
+IBIT.US,D,20251008,000000,69.58,70.59,69.12,70.06,54245583,0
+IBIT.US,D,20251009,000000,70.15,70.16,67.95,68.74,55757576,0
+IBIT.US,D,20251010,000000,69.32,69.66,65.8,66.2,104949182,0
+IBIT.US,D,20251013,000000,64.96,65.8756,64.62,65.81,71877425,0
+IBIT.US,D,20251014,000000,62.91,64.53,62.365,63.91,75710413,0
+IBIT.US,D,20251015,000000,63.29,63.77,62.49,63.17,49569075,0
+IBIT.US,D,20251016,000000,63.095,63.3,61.015,61.43,89080556,0
+IBIT.US,D,20251017,000000,59.89,61.03,59.31,60.47,94055268,0
+IBIT.US,D,20251020,000000,62.88,63.44,62.36,62.93,51770241,0
+IBIT.US,D,20251021,000000,61.73,64.8,61.42,63.49,82011139,0
+IBIT.US,D,20251022,000000,61.42,61.975,60.96,61.21,72451122,0
+IBIT.US,D,20251023,000000,61.96,63.2357,61.71,62.56,41591269,0
+IBIT.US,D,20251024,000000,63.17,63.26,62.295,62.83,39980939,0
+IBIT.US,D,20251027,000000,65.375,65.76,65,65.28,49298024,0
+IBIT.US,D,20251028,000000,65.35,65.9699,64.41,64.49,47609826,0
+IBIT.US,D,20251029,000000,64.485,64.51,62,62.75,76944370,0
+IBIT.US,D,20251030,000000,61.53,61.59,60.28,60.4,57355586,0
+IBIT.US,D,20251031,000000,62.35,63.03,61.62,62.3,47300723,0
+IBIT.US,D,20251103,000000,61.015,61.39,59.745,60.53,51820381,0
+IBIT.US,D,20251104,000000,58.88,59.49,56.485,57.18,105318024,0
+IBIT.US,D,20251105,000000,58.255,59.39,57.96,58.92,51487193,0
+IBIT.US,D,20251106,000000,58.4,58.41,56.9044,57.26,54876210,0
+IBIT.US,D,20251107,000000,56.88,58.96,56.39,58.88,64022332,0
+IBIT.US,D,20251110,000000,60.299,60.36,59.4,60.19,51036740,0
+IBIT.US,D,20251111,000000,59.33,59.41,58.25,58.35,33993831,0
+IBIT.US,D,20251112,000000,59.47,59.56,57.17,57.59,41656415,0
+IBIT.US,D,20251113,000000,58.12,58.7,55.48,55.59,78277765,0
+IBIT.US,D,20251114,000000,54.09,55.285,53.38,53.475,94217090,0
+IBIT.US,D,20251117,000000,53.385,54.445,51.7,52.1,92045921,0
+IBIT.US,D,20251118,000000,52.025,53.245,51.6,52.66,75629033,0
+IBIT.US,D,20251119,000000,51.705,52.435,50.2,50.73,94744609,0
+IBIT.US,D,20251120,000000,51.86,51.97,48.74,48.96,122462495,0
+IBIT.US,D,20251121,000000,47.49,48.57,46.68,47.97,168213523,0
+IBIT.US,D,20251124,000000,48.725,50.66,48.33,50.57,82759070,0
+IBIT.US,D,20251125,000000,49.475,50,48.84,49.56,65052794,0
+IBIT.US,D,20251126,000000,49.52,51.33,49.17,51.03,66507238,0
+IBIT.US,D,20251128,000000,52.8,52.85,51.23,51.55,47334564,0
+IBIT.US,D,20251201,000000,48.94,49.205,47.55,48.5,89232147,0
+IBIT.US,D,20251202,000000,50.33,52.39,50.15,51.67,72757584,0
+IBIT.US,D,20251203,000000,52.55,53.1799,52.08,52.74,57151728,0
+IBIT.US,D,20251204,000000,52.665,52.93,51.58,52.51,40571728,0
+IBIT.US,D,20251205,000000,51.35,51.935,50.035,50.69,55578532,0
+IBIT.US,D,20251208,000000,51.835,52.065,50.83,51.52,43121846,0
+IBIT.US,D,20251209,000000,51.23,53.72,51.06,52.85,55905888,0
+IBIT.US,D,20251210,000000,52.19,53.655,51.955,52.49,56217008,0
+IBIT.US,D,20251211,000000,51.16,52.12,50.6502,52.1,50372623,0
+IBIT.US,D,20251212,000000,52.305,52.62,50.76,51.2,47356249,0
+IBIT.US,D,20251215,000000,50.72,51,48.28,48.66,73130493,0
+IBIT.US,D,20251216,000000,49.31,50.02,49.23,49.71,56074668,0
+IBIT.US,D,20251217,000000,49.77,51.265,48.36,48.71,79012849,0
+IBIT.US,D,20251218,000000,50.2,50.6856,47.87,47.96,71534615,0
+IBIT.US,D,20251219,000000,49.92,50.71,49.22,49.91,62739231,0
+IBIT.US,D,20251222,000000,51.01,51.29,49.82,50.09,50019125,0
+IBIT.US,D,20251223,000000,49.68,50.09,49.07,49.65,43757648,0
+IBIT.US,D,20251224,000000,49.46,49.7,48.96,49.46,22759340,0
+IBIT.US,D,20251226,000000,50.445,50.5,49.07,49.61,38333126,0
+IBIT.US,D,20251229,000000,49.63,49.99,49.305,49.38,32269287,0
+IBIT.US,D,20251230,000000,49.95,50.73,49.78,49.83,44071825,0
+IBIT.US,D,20251231,000000,50.43,50.43,49.395,49.65,33834338,0
+IBIT.US,D,20260102,000000,50.38,51.66,50.14,50.94,65968849,0
+IBIT.US,D,20260105,000000,52.61,53.82,52.38,53.46,76547404,0
+IBIT.US,D,20260106,000000,53.54,53.55,51.72,52.45,54907439,0
+IBIT.US,D,20260107,000000,51.86,52.2278,51.37,51.54,44366968,0
+IBIT.US,D,20260108,000000,50.76,51.84,50.56,51.52,42787253,0
+IBIT.US,D,20260109,000000,51.345,52.18,50.89,51.16,39688425,0
+IBIT.US,D,20260112,000000,51.14,52.38,51.07,51.87,40729082,0
+IBIT.US,D,20260113,000000,52.39,53.66,52.215,53.57,65696698,0
+IBIT.US,D,20260114,000000,54.26,55.6,54.08,55.44,85891182,0
+IBIT.US,D,20260115,000000,54.91,55.05,53.93,54,50521048,0
+IBIT.US,D,20260116,000000,54.3,54.37,53.43,54.24,43292342,0
+IBIT.US,D,20260120,000000,51.54,51.78,50.55,50.76,76481060,0
+IBIT.US,D,20260121,000000,50.755,51.34,49.4,51.11,70127772,0
+IBIT.US,D,20260122,000000,50.76,50.98,50.12,50.67,49100913,0
+IBIT.US,D,20260123,000000,50.81,51.7099,50.14,50.7,48026635,0
+IBIT.US,D,20260126,000000,49.685,50.3499,49.322,49.65,43973100,0
+IBIT.US,D,20260127,000000,49.99,50.7,49.41,50.63,51840742,0
+IBIT.US,D,20260128,000000,50.99,51.31,50.34,50.51,42931380,0
+IBIT.US,D,20260129,000000,49.7,49.795,47.12,47.6,113944153,0
+IBIT.US,D,20260130,000000,46.965,47.965,46.3688,47.49,72346115,0
+IBIT.US,D,20260202,000000,44.25,45.01,43.975,44.22,106528050,0
+IBIT.US,D,20260203,000000,44.455,44.46,41.295,43.3,125821773,0
+IBIT.US,D,20260204,000000,42.635,42.89,40.8,41.57,110932693,0
+IBIT.US,D,20260205,000000,39.7,40.145,35.3,36.1,284371536,0
+IBIT.US,D,20260206,000000,38.05,40.57,38.01,39.68,163384166,0
+IBIT.US,D,20260209,000000,39.12,40.35,38.81,40.11,77526130,0
+IBIT.US,D,20260210,000000,39.225,39.7,38.49,38.97,61505442,0
+IBIT.US,D,20260211,000000,38.56,38.6919,37.245,38.29,71103805,0
+IBIT.US,D,20260212,000000,38.52,38.72,36.875,37.05,62511886,0
+IBIT.US,D,20260213,000000,38.16,39.38,37.89,38.97,65553147,0
+IBIT.US,D,20260217,000000,38.545,38.6901,37.735,38.39,54882693,0
+IBIT.US,D,20260218,000000,38,38.748,37.3,37.545,49884675,0
diff --git a/daily/us/nasdaq etfs/ifgl.us.txt b/daily/us/nasdaq etfs/ifgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ca681eccb93da649aba5e7453b6a2ca3feabb04
--- /dev/null
+++ b/daily/us/nasdaq etfs/ifgl.us.txt	
@@ -0,0 +1,4589 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFGL.US,D,20071119,000000,27.0199,27.0199,26.8492,26.862,3468.7519188132,0
+IFGL.US,D,20071120,000000,27.1121,27.1446,27.1121,27.1446,1331.2342068675,0
+IFGL.US,D,20071121,000000,26.4284,26.4284,26.4284,26.4284,354.72396936438,0
+IFGL.US,D,20071126,000000,27.1955,27.2014,27.1386,27.2014,1844.9723693952,0
+IFGL.US,D,20071127,000000,27.1955,28.2364,26.912,26.912,76356.373049186,0
+IFGL.US,D,20071128,000000,27.0199,27.122,27.0199,27.122,948.98855022483,0
+IFGL.US,D,20071129,000000,27.7547,27.7743,27.7302,27.7743,3577.8193461753,0
+IFGL.US,D,20071130,000000,27.7851,28.0108,27.7851,28.0108,2200.7156605106,0
+IFGL.US,D,20071203,000000,28.1884,28.1884,28.1658,28.1658,1239.4952492733,0
+IFGL.US,D,20071204,000000,27.9853,27.9853,27.8862,27.9333,10479.646922515,0
+IFGL.US,D,20071205,000000,28.1824,28.1824,27.9215,28.0049,6281.0606299521,0
+IFGL.US,D,20071206,000000,28.1922,28.3277,28.1824,28.3277,26597.162450071,0
+IFGL.US,D,20071207,000000,28.52,28.5572,28.52,28.5572,5709.2211276147,0
+IFGL.US,D,20071210,000000,28.3414,28.4543,28.3414,28.4543,6354.4517960275,0
+IFGL.US,D,20071211,000000,28.727,29.1527,28.6779,28.774,22957.164477083,0
+IFGL.US,D,20071212,000000,28.7426,28.7426,28.2472,28.2472,7129.1363268233,0
+IFGL.US,D,20071213,000000,28.1246,28.1246,27.2966,27.33,15371.37200579,0
+IFGL.US,D,20071214,000000,26.7551,26.7551,26.5411,26.5411,2501.4155770695,0
+IFGL.US,D,20071217,000000,29.1479,29.1479,25.2118,25.3011,26278.114741994,0
+IFGL.US,D,20071218,000000,25.359,25.5385,25.359,25.4424,2350.5559579146,0
+IFGL.US,D,20071219,000000,32.6923,32.6923,25.565,25.618,13290.936311903,0
+IFGL.US,D,20071220,000000,27.1896,27.1896,25.6425,25.6425,6779.5089662141,0
+IFGL.US,D,20071221,000000,25.9947,33.6351,25.8485,26.0791,25871.405363326,0
+IFGL.US,D,20071224,000000,31.5621,32.1302,27.0651,27.0651,14567.127144213,0
+IFGL.US,D,20071226,000000,30.643,36.7588,26.5745,26.7727,81388.764534105,0
+IFGL.US,D,20071227,000000,27.5056,27.6174,26.3861,26.4833,25431.058366874,0
+IFGL.US,D,20071228,000000,26.5068,26.5068,26.0791,26.4117,42622.939020034,0
+IFGL.US,D,20071231,000000,27.3358,27.3358,26.4862,26.6589,20114.276113412,0
+IFGL.US,D,20080102,000000,26.9414,26.9414,26.5245,26.5471,35781.251427006,0
+IFGL.US,D,20080103,000000,27.1896,27.1896,26.2194,26.3921,26511.539422984,0
+IFGL.US,D,20080104,000000,26.5843,26.7501,26.2086,26.5637,11247.196201054,0
+IFGL.US,D,20080107,000000,25.925,25.9839,25.4757,25.5827,34878.132355578,0
+IFGL.US,D,20080108,000000,25.5944,25.6425,25.3109,25.3109,9244.228960246,0
+IFGL.US,D,20080109,000000,25.8643,25.925,25.3277,25.3345,8298.2983752743,0
+IFGL.US,D,20080110,000000,25.8809,25.8809,24.997,25.0019,5790.7668676985,0
+IFGL.US,D,20080111,000000,24.4673,24.6163,24.4673,24.5271,6765.2384616995,0
+IFGL.US,D,20080114,000000,23.3891,24.9126,23.3891,24.8724,7144.426153089,0
+IFGL.US,D,20080115,000000,24.688,24.688,23.7756,23.8384,9266.654038769,0
+IFGL.US,D,20080116,000000,24.1759,24.7821,23.6726,23.6991,9117.8330631161,0
+IFGL.US,D,20080117,000000,24.5104,24.6811,23.189,23.1978,21641.22009648,0
+IFGL.US,D,20080118,000000,25.5169,25.5169,23.4077,23.9601,21286.496127116,0
+IFGL.US,D,20080122,000000,22.9447,23.7217,22.9349,23.6588,13007.564865111,0
+IFGL.US,D,20080123,000000,22.9005,23.1399,22.6788,23.0457,28944.660442733,0
+IFGL.US,D,20080124,000000,24.1514,24.3632,24.1406,24.3574,14172.649626559,0
+IFGL.US,D,20080125,000000,26.7551,28.1824,24.5801,24.7989,26623.664815599,0
+IFGL.US,D,20080128,000000,22.9986,24.8597,22.9986,24.845,4896.8216920302,0
+IFGL.US,D,20080129,000000,27.38,27.38,24.7714,24.8165,16796.383813754,0
+IFGL.US,D,20080130,000000,24.6654,25.6955,24.4928,24.6654,8117.878425339,0
+IFGL.US,D,20080131,000000,25.359,25.359,24.997,25.2629,5498.221525148,0
+IFGL.US,D,20080201,000000,27.5056,27.5056,25.1373,25.4571,6825.3784450113,0
+IFGL.US,D,20080204,000000,26.4244,28.4307,25.9162,26.0223,168993.3531061,0
+IFGL.US,D,20080205,000000,26.3087,26.4833,24.688,24.7821,55823.155696093,0
+IFGL.US,D,20080206,000000,26.1684,26.1684,24.9352,25.2344,16984.958337697,0
+IFGL.US,D,20080207,000000,24.8214,24.8341,24.4771,24.8283,16106.302988295,0
+IFGL.US,D,20080208,000000,26.5637,26.5637,23.9748,24.2691,24235.393952895,0
+IFGL.US,D,20080211,000000,23.0957,25.1373,23.0957,24.5928,7617.3914455748,0
+IFGL.US,D,20080212,000000,25.8888,25.8888,23.1634,23.9335,15037.034471447,0
+IFGL.US,D,20080213,000000,24.8214,24.8214,24.2171,24.481,21741.113628084,0
+IFGL.US,D,20080214,000000,26.1006,26.1006,24.2377,24.2749,30551.111522383,0
+IFGL.US,D,20080215,000000,24.3054,24.4477,24.3054,24.4477,530.04731054448,0
+IFGL.US,D,20080219,000000,25.4424,25.8643,24.4771,24.5987,25596.188490543,0
+IFGL.US,D,20080220,000000,24.9921,24.9921,24.2927,24.6115,18330.463049079,0
+IFGL.US,D,20080221,000000,25.2276,25.2276,23.9649,23.9649,5682.7187620875,0
+IFGL.US,D,20080222,000000,23.8708,24.3632,23.2459,23.9189,16529.321514979,0
+IFGL.US,D,20080225,000000,23.8708,24.5173,23.2047,24.2819,17136.837278604,0
+IFGL.US,D,20080226,000000,24.8283,25.8691,24.3976,24.8165,50068.065089682,0
+IFGL.US,D,20080227,000000,25.0196,25.8485,24.9293,25.1579,13530.476923399,0
+IFGL.US,D,20080228,000000,24.2505,25.1834,23.7109,25.1775,7033.3200822249,0
+IFGL.US,D,20080229,000000,24.6075,24.6075,23.8826,24.3417,10013.816882287,0
+IFGL.US,D,20080303,000000,25.3874,25.3874,23.6039,24.1514,24606.427070277,0
+IFGL.US,D,20080304,000000,24.3917,24.3917,22.9545,23.7335,17604.705962334,0
+IFGL.US,D,20080305,000000,23.5411,24.8548,23.2763,23.8512,120124.01039564,0
+IFGL.US,D,20080306,000000,24.1171,26.2086,23.7982,24.0768,21548.461817135,0
+IFGL.US,D,20080307,000000,24.2171,24.5408,23.2988,23.8384,9919.0199594392,0
+IFGL.US,D,20080310,000000,23.9022,24.1239,22.77,22.8613,39332.568407654,0
+IFGL.US,D,20080311,000000,23.1075,24.5104,23.0889,23.5883,27094.591464582,0
+IFGL.US,D,20080312,000000,23.6089,24.1818,23.3352,23.3352,24526.919973695,0
+IFGL.US,D,20080313,000000,24.1474,24.1553,22.9231,23.0516,71864.222092322,0
+IFGL.US,D,20080314,000000,22.7318,23.3891,22.6298,22.9447,6221.9399683914,0
+IFGL.US,D,20080317,000000,23.2763,23.2763,23.0399,23.2763,2365.8457841803,0
+IFGL.US,D,20080318,000000,23.6137,23.8335,23.6137,23.6726,1628.8761581732,0
+IFGL.US,D,20080319,000000,24.5232,24.7989,22.5679,22.5679,11959.702105035,0
+IFGL.US,D,20080320,000000,23.0035,24.2819,22.6543,24.2819,13892.336145021,0
+IFGL.US,D,20080324,000000,24.2927,25.359,23.4185,23.4676,36201.211988437,0
+IFGL.US,D,20080325,000000,24.6811,24.6811,23.8119,24.1474,10562.21198435,0
+IFGL.US,D,20080326,000000,24.4928,24.4928,23.4352,23.5883,19175.480780698,0
+IFGL.US,D,20080327,000000,23.3164,23.7982,23.3164,23.3891,5184.2704258255,0
+IFGL.US,D,20080328,000000,24.535,24.535,22.9162,23.9748,12546.831433639,0
+IFGL.US,D,20080331,000000,24.1514,24.6301,24.1239,24.4477,6596.0310510257,0
+IFGL.US,D,20080401,000000,25.5169,25.5169,24.3113,24.7508,10353.251025385,0
+IFGL.US,D,20080402,000000,25.9162,25.9162,24.9293,25.1314,7207.6241016539,0
+IFGL.US,D,20080403,000000,24.8518,25.8691,24.8518,25.257,10683.511272724,0
+IFGL.US,D,20080404,000000,25.1413,25.9162,25.1413,25.1413,4884.5898310176,0
+IFGL.US,D,20080407,000000,25.8751,25.8751,25.2226,25.2404,3912.1568805187,0
+IFGL.US,D,20080408,000000,25.6897,25.6897,25.0824,25.1942,32436.85676182,0
+IFGL.US,D,20080409,000000,25.6425,26.6589,24.1866,24.5036,16561.939811013,0
+IFGL.US,D,20080410,000000,25.3159,25.3629,24.2436,24.3976,13786.326682912,0
+IFGL.US,D,20080411,000000,24.2377,24.2455,24.0768,24.1111,7417.6043823696,0
+IFGL.US,D,20080414,000000,23.6804,24.0366,23.6804,24.0366,2738.9175450635,0
+IFGL.US,D,20080415,000000,24.223,24.223,24.066,24.1288,4224.0693363391,0
+IFGL.US,D,20080416,000000,24.3378,25.6847,24.3378,24.6595,11537.702900102,0
+IFGL.US,D,20080417,000000,24.7429,24.7616,23.5048,24.7616,25124.242519808,0
+IFGL.US,D,20080418,000000,24.738,25.0245,24.738,25.0245,5257.6615919008,0
+IFGL.US,D,20080421,000000,25.3629,25.3629,24.3574,25.0824,23729.810364376,0
+IFGL.US,D,20080422,000000,25.046,25.046,24.3632,24.8341,17158.243035375,0
+IFGL.US,D,20080423,000000,25.1775,25.1775,24.947,25.0951,1569.7554966125,0
+IFGL.US,D,20080424,000000,25.0951,25.1049,24.8283,25.1049,186617.4261817,0
+IFGL.US,D,20080425,000000,25.257,25.3629,25.0245,25.2226,35531.517597999,0
+IFGL.US,D,20080428,000000,25.5061,25.5454,25.4346,25.5454,6302.4663867241,0
+IFGL.US,D,20080429,000000,25.6014,25.6014,25.4935,25.5061,1687.996819734,0
+IFGL.US,D,20080430,000000,25.5827,27.0356,25.4757,25.4757,7496.0921572002,0
+IFGL.US,D,20080501,000000,25.257,25.5876,25.257,25.5876,9605.0688601167,0
+IFGL.US,D,20080502,000000,25.925,27.3358,22.3188,25.9536,11064.737607616,0
+IFGL.US,D,20080505,000000,26.1066,26.1066,25.9466,26.0105,22549.435776664,0
+IFGL.US,D,20080506,000000,25.8996,26.1419,25.8888,26.1419,4625.6821062517,0
+IFGL.US,D,20080507,000000,26.4862,27.6174,25.3629,25.3629,11010.713554811,0
+IFGL.US,D,20080508,000000,25.5385,25.6602,25.3924,25.5091,15145.082577057,0
+IFGL.US,D,20080509,000000,25.7004,25.7004,25.0412,25.1413,21693.205505784,0
+IFGL.US,D,20080512,000000,25.2815,25.3227,25.0824,25.3159,14743.469807145,0
+IFGL.US,D,20080513,000000,25.3041,25.3041,25.0824,25.1373,21283.438161863,0
+IFGL.US,D,20080514,000000,25.2276,25.4689,25.2276,25.3629,6056.8098447218,0
+IFGL.US,D,20080515,000000,25.3924,25.4198,25.3011,25.3874,6619.4754512997,0
+IFGL.US,D,20080516,000000,25.4935,25.4935,25.3678,25.4885,7352.3677903026,0
+IFGL.US,D,20080519,000000,25.359,25.4032,25.2118,25.2118,51285.135260432,0
+IFGL.US,D,20080520,000000,25.046,25.046,24.7557,24.8047,5626.6560657799,0
+IFGL.US,D,20080521,000000,24.6115,24.7076,24.4859,24.4859,3172.1292892585,0
+IFGL.US,D,20080522,000000,24.9685,24.9685,24.5173,24.5408,5783.6316154411,0
+IFGL.US,D,20080523,000000,24.5546,24.5546,24.327,24.4113,1885.7452394371,0
+IFGL.US,D,20080527,000000,25.0746,25.0746,23.9139,24.4928,17093.006443309,0
+IFGL.US,D,20080528,000000,24.4417,24.4417,24.1514,24.4035,14514.12241316,0
+IFGL.US,D,20080529,000000,24.3692,24.688,24.1063,24.4113,14311.277384701,0
+IFGL.US,D,20080530,000000,24.4623,24.5752,24.4623,24.5752,2023.3536758285,0
+IFGL.US,D,20080602,000000,24.2877,24.3692,24.1111,24.2632,9673.3634174368,0
+IFGL.US,D,20080603,000000,24.3171,24.3171,23.9649,24.0062,5874.3512512843,0
+IFGL.US,D,20080604,000000,24.1171,24.2455,24.0326,24.0817,18869.684255384,0
+IFGL.US,D,20080605,000000,24.0444,24.4417,24.0444,24.4162,52191.312297113,0
+IFGL.US,D,20080606,000000,23.9806,23.9806,23.4724,23.4724,19640.291499175,0
+IFGL.US,D,20080609,000000,23.5323,23.5755,23.2341,23.2615,17002.286807465,0
+IFGL.US,D,20080610,000000,22.9506,22.9672,22.827,22.8711,36682.331854932,0
+IFGL.US,D,20080611,000000,22.77,22.77,22.4384,22.4384,78492.871439381,0
+IFGL.US,D,20080612,000000,22.4885,22.6543,22.3305,22.3737,23715.539859861,0
+IFGL.US,D,20080613,000000,22.3609,22.46,22.1981,22.4031,14863.749773769,0
+IFGL.US,D,20080616,000000,22.6444,26.2429,22.1805,22.2736,31821.186424188,0
+IFGL.US,D,20080617,000000,22.8799,22.8799,22.7013,22.7868,3544.1817283907,0
+IFGL.US,D,20080618,000000,22.7984,22.7984,22.613,22.6514,9167.7798289175,0
+IFGL.US,D,20080619,000000,22.4846,22.4944,22.3609,22.4472,3482.0031015768,0
+IFGL.US,D,20080620,000000,22.2344,22.3099,22.1382,22.1873,5391.192741288,0
+IFGL.US,D,20080623,000000,21.9764,21.9764,21.8253,21.8802,7704.0337944138,0
+IFGL.US,D,20080624,000000,21.8204,21.8969,21.7429,21.7743,14822.976903727,0
+IFGL.US,D,20080625,000000,22.1382,22.1382,21.5692,21.581,7171.9478403673,0
+IFGL.US,D,20080626,000000,21.4074,21.4074,20.9679,20.9679,17875.845548113,0
+IFGL.US,D,20080627,000000,21.1072,21.1141,21.0169,21.0346,1649.2625931942,0
+IFGL.US,D,20080630,000000,21.0522,21.1013,20.9198,21.0846,6514664.71157,0
+IFGL.US,D,20080701,000000,20.5372,20.8952,20.5176,20.8413,198967.52851738,0
+IFGL.US,D,20080702,000000,20.7383,20.7687,20.3243,20.3508,29312.635594861,0
+IFGL.US,D,20080703,000000,20.5794,20.5794,20.3184,20.5676,5017.1016586537,0
+IFGL.US,D,20080707,000000,20.8482,21.0169,20.5911,20.8089,89370.053844804,0
+IFGL.US,D,20080708,000000,20.5676,20.8511,20.34,20.8511,21162.138873488,0
+IFGL.US,D,20080709,000000,20.9178,21.0297,19.7837,20.4989,50848.865550984,0
+IFGL.US,D,20080710,000000,20.5843,20.8413,20.4989,20.8413,16978.842407191,0
+IFGL.US,D,20080711,000000,20.4881,20.4881,20.2693,20.4332,16546.649984747,0
+IFGL.US,D,20080714,000000,20.4744,21.1297,20.1997,20.3312,88638.180827552,0
+IFGL.US,D,20080715,000000,19.8612,20.235,19.462,19.8917,316293.50070641,0
+IFGL.US,D,20080716,000000,19.6974,19.9574,19.5179,19.9143,19832.943310123,0
+IFGL.US,D,20080717,000000,20.3067,20.4989,20.18,20.4283,79240.034282898,0
+IFGL.US,D,20080718,000000,20.1124,20.5911,20.1124,20.5911,8051.6225115209,0
+IFGL.US,D,20080721,000000,20.0212,21.0238,20.0212,20.8884,73374.856927374,0
+IFGL.US,D,20080722,000000,20.7589,21.1258,20.7589,21.1199,38795.385844852,0
+IFGL.US,D,20080723,000000,21.5594,21.6615,21.3622,21.5634,10719.187534011,0
+IFGL.US,D,20080724,000000,21.7262,21.7262,21.2759,21.2847,45259.924389993,0
+IFGL.US,D,20080725,000000,21.1621,21.27,21.0572,21.1876,16063.491474751,0
+IFGL.US,D,20080728,000000,21.066,21.066,20.753,20.7756,7634.7199153426,0
+IFGL.US,D,20080729,000000,20.5911,20.8658,20.55,20.8511,19581.170837614,0
+IFGL.US,D,20080730,000000,21.012,21.1768,20.9306,21.1768,78544.856848684,0
+IFGL.US,D,20080731,000000,20.9178,21.0788,20.3115,20.8325,104009.55283334,0
+IFGL.US,D,20080801,000000,20.8816,20.8816,20.6519,20.7314,5807.0760157152,0
+IFGL.US,D,20080804,000000,20.6932,20.6932,20.5117,20.5176,39422.268721746,0
+IFGL.US,D,20080805,000000,20.6961,20.9816,20.6804,20.9816,21828.775298673,0
+IFGL.US,D,20080806,000000,20.6932,20.9423,20.6932,20.9423,17245.904705966,0
+IFGL.US,D,20080807,000000,20.6147,20.6147,20.2174,20.2645,14986.068383894,0
+IFGL.US,D,20080808,000000,20.0339,20.4283,20.0339,20.4283,216592.62091474,0
+IFGL.US,D,20080811,000000,20.4479,20.6686,20.4479,20.5843,11721.180815291,0
+IFGL.US,D,20080812,000000,20.6079,20.6079,20.4097,20.4881,6815.1852275008,0
+IFGL.US,D,20080813,000000,20.0751,20.132,19.822,20.0212,14608.919336007,0
+IFGL.US,D,20080814,000000,19.5855,19.771,19.5296,19.7288,25116.0879458,0
+IFGL.US,D,20080815,000000,19.666,19.6738,19.563,19.666,11147.30266945,0
+IFGL.US,D,20080818,000000,19.8161,19.8161,19.4502,19.4776,40656.667362263,0
+IFGL.US,D,20080819,000000,19.1186,19.1442,19.0391,19.0823,149189.97012676,0
+IFGL.US,D,20080820,000000,19.3442,19.3442,19.2177,19.2873,21334.404249415,0
+IFGL.US,D,20080821,000000,19.2422,19.4394,19.2422,19.4237,39678.118481258,0
+IFGL.US,D,20080822,000000,19.4855,19.5905,19.462,19.462,15643.53091332,0
+IFGL.US,D,20080825,000000,19.5689,19.5689,19.2628,19.2873,59994.220301378,0
+IFGL.US,D,20080826,000000,19.3266,19.5513,19.3266,19.4855,124977.00125238,0
+IFGL.US,D,20080827,000000,19.462,19.5355,19.3511,19.513,29435.973526737,0
+IFGL.US,D,20080828,000000,19.7102,19.7337,19.6602,19.7337,8908.8721041515,0
+IFGL.US,D,20080829,000000,19.8917,19.9397,19.7759,19.7965,14819.918938474,0
+IFGL.US,D,20080902,000000,19.7906,19.8456,19.5855,19.5973,47528.934607823,0
+IFGL.US,D,20080903,000000,19.4188,19.4944,19.3629,19.4944,12179.875603262,0
+IFGL.US,D,20080904,000000,19.3394,19.3394,18.5986,18.5986,43159.102261084,0
+IFGL.US,D,20080905,000000,18.5093,18.5829,17.8069,18.578,125567.18854624,0
+IFGL.US,D,20080908,000000,19.4051,19.4944,19.0823,19.305,23701.269355347,0
+IFGL.US,D,20080909,000000,19.2079,19.2481,18.7409,18.7409,5947.7424173597,0
+IFGL.US,D,20080910,000000,19.2814,19.3511,19.0941,19.305,74507.323392786,0
+IFGL.US,D,20080911,000000,18.7448,19.1186,18.6556,19.1186,20793.14439961,0
+IFGL.US,D,20080912,000000,19.1991,19.5012,19.1686,19.4776,141199.5069203,0
+IFGL.US,D,20080915,000000,18.6556,18.8704,18.5201,18.5201,17771.874729506,0
+IFGL.US,D,20080916,000000,17.9433,19.1294,17.9433,18.3867,31732.505431846,0
+IFGL.US,D,20080917,000000,17.9178,17.9668,17.5381,17.5381,58852.579940206,0
+IFGL.US,D,20080918,000000,17.2634,18.32,17.2634,18.2504,37943.232860977,0
+IFGL.US,D,20080919,000000,19.1745,20.701,19.0058,19.2305,24191.5631176,0
+IFGL.US,D,20080922,000000,19.0853,19.0853,18.7125,18.7125,20639.226815201,0
+IFGL.US,D,20080923,000000,18.4544,18.5829,18.117,18.2455,23468.863996108,0
+IFGL.US,D,20080924,000000,18.3132,18.3505,18.165,18.2327,71716.42043842,0
+IFGL.US,D,20080925,000000,18.4868,18.6458,18.4868,18.6046,5722.4723103783,0
+IFGL.US,D,20080926,000000,18.0679,18.3397,18.061,18.2828,12024.938697103,0
+IFGL.US,D,20080929,000000,17.4048,17.4048,15.9351,15.9351,85338.636319412,0
+IFGL.US,D,20080930,000000,16.8475,17.23,16.7219,17.1231,15809.68035874,0
+IFGL.US,D,20081001,000000,16.8475,17.3321,16.7013,17.0544,56548.912782839,0
+IFGL.US,D,20081002,000000,16.8906,16.8906,16.3344,16.3344,27383.059520129,0
+IFGL.US,D,20081003,000000,16.4187,16.7278,16.0528,16.0528,6684.7120433668,0
+IFGL.US,D,20081006,000000,15.3808,15.3808,14.3341,14.8403,73944.657786208,0
+IFGL.US,D,20081007,000000,15.4191,15.4191,14.3341,14.3341,33189.116214093,0
+IFGL.US,D,20081008,000000,14.2624,14.6901,14.08,14.1801,536641.302952,0
+IFGL.US,D,20081009,000000,14.1987,14.2987,13.1705,13.2971,690309.15353111,0
+IFGL.US,D,20081010,000000,12.5515,13.1549,12.0619,12.9184,42927.716223597,0
+IFGL.US,D,20081013,000000,13.7111,14.3497,13.6787,14.3497,18953.26863897,0
+IFGL.US,D,20081014,000000,14.7902,14.7902,13.9662,14.3399,84947.216767011,0
+IFGL.US,D,20081015,000000,14.1927,14.1927,12.9272,12.9272,11987.223792314,0
+IFGL.US,D,20081016,000000,13.4433,14.074,12.8948,14.074,34445.939933134,0
+IFGL.US,D,20081017,000000,13.3187,14.08,13.3187,13.5522,18832.988672345,0
+IFGL.US,D,20081020,000000,13.7935,14.3497,13.7935,14.3497,41308.013961183,0
+IFGL.US,D,20081021,000000,13.8141,14.0642,13.7807,13.7807,10013.816882287,0
+IFGL.US,D,20081022,000000,13.0067,13.0067,12.2297,12.4337,84516.043666318,0
+IFGL.US,D,20081023,000000,12.6231,14.9139,12.1316,12.42,33470.449017382,0
+IFGL.US,D,20081024,000000,11.9363,12.1974,11.8648,12.1974,85083.805881651,0
+IFGL.US,D,20081027,000000,11.7225,12.1179,11.4752,11.5332,44282.394830738,0
+IFGL.US,D,20081028,000000,11.5038,11.9786,11.2281,11.9786,21877.702742723,0
+IFGL.US,D,20081029,000000,11.8834,12.5005,11.024,11.855,33757.897751177,0
+IFGL.US,D,20081030,000000,12.4279,12.4799,12.1061,12.3758,34438.804680876,0
+IFGL.US,D,20081031,000000,12.5623,13.1489,12.5299,12.8722,1302133.5901969,0
+IFGL.US,D,20081103,000000,12.89,13.251,12.8664,13.1705,37784.218667813,0
+IFGL.US,D,20081104,000000,13.5031,14.1927,13.4609,14.1054,147569.24854259,0
+IFGL.US,D,20081105,000000,13.8523,13.9554,13.3804,13.3804,5783.6316154411,0
+IFGL.US,D,20081106,000000,12.8948,13.0694,12.4524,12.4524,74818.216526856,0
+IFGL.US,D,20081107,000000,12.7084,12.9861,12.7084,12.7849,48238.382546553,0
+IFGL.US,D,20081110,000000,12.9929,12.9929,12.4279,12.5554,20859.400313428,0
+IFGL.US,D,20081111,000000,12.5985,12.5985,11.9697,12.0943,39429.403974003,0
+IFGL.US,D,20081112,000000,11.8932,12.0708,11.5645,11.7863,55398.098525907,0
+IFGL.US,D,20081113,000000,11.7804,12.2935,11.2889,12.2935,37903.479312686,0
+IFGL.US,D,20081114,000000,11.6882,11.9697,11.4822,11.4822,46487.187778253,0
+IFGL.US,D,20081117,000000,11.283,11.5989,11.131,11.1702,36634.423732632,0
+IFGL.US,D,20081118,000000,10.9779,11.3762,10.7522,10.7572,94034.470177596,0
+IFGL.US,D,20081119,000000,10.7768,11.0191,10.2578,10.2824,50995.647883135,0
+IFGL.US,D,20081120,000000,10.0606,10.2068,9.38369,9.58088,176388.53240994,0
+IFGL.US,D,20081121,000000,10.0773,10.1656,9.40233,10.1656,691407.98237873,0
+IFGL.US,D,20081124,000000,10.302,10.9906,10.302,10.7886,132427.22393078,0
+IFGL.US,D,20081125,000000,11.2791,11.2791,10.661,10.9023,149012.60814207,0
+IFGL.US,D,20081126,000000,10.8671,11.5224,10.8671,11.4625,31934.331138554,0
+IFGL.US,D,20081128,000000,11.4978,11.8176,11.4978,11.695,31250.366243601,0
+IFGL.US,D,20081201,000000,11.333,11.3703,10.817,10.8877,315148.80237998,0
+IFGL.US,D,20081202,000000,11.1614,11.4351,11.0535,11.2113,122630.52258147,0
+IFGL.US,D,20081203,000000,10.8817,11.283,10.8817,11.1908,95030.347528369,0
+IFGL.US,D,20081204,000000,10.8111,11.0122,10.5207,10.6885,60007.471484142,0
+IFGL.US,D,20081205,000000,10.7846,11.0907,10.4942,10.9906,48294.44524286,0
+IFGL.US,D,20081208,000000,11.1496,11.4527,11.1496,11.3468,162289.27394946,0
+IFGL.US,D,20081209,000000,11.4527,11.5989,11.2614,11.3762,83339.746365609,0
+IFGL.US,D,20081210,000000,11.8932,12.011,11.7363,11.9697,27251.567014244,0
+IFGL.US,D,20081211,000000,12.1119,12.2679,11.803,11.9413,32272.745959901,0
+IFGL.US,D,20081212,000000,11.5273,11.9315,11.5273,11.803,9516.3878677756,0
+IFGL.US,D,20081215,000000,12.0708,12.0708,11.7451,12.0012,51677.574134585,0
+IFGL.US,D,20081216,000000,11.8893,12.3935,11.8893,12.3935,28374.859583898,0
+IFGL.US,D,20081217,000000,12.3602,12.7477,12.3602,12.6476,31360.452992714,0
+IFGL.US,D,20081218,000000,12.5299,12.8615,12.2621,12.3426,35143.15601085,0
+IFGL.US,D,20081219,000000,12.728,12.728,12.3317,12.5848,53201.4601524,0
+IFGL.US,D,20081222,000000,12.728,12.728,11.9609,12.2062,27200.600926691,0
+IFGL.US,D,20081223,000000,12.1512,12.4583,12.1512,12.3426,151608.82064198,0
+IFGL.US,D,20081224,000000,12.2591,12.4337,12.1688,12.2375,37616.03057889,0
+IFGL.US,D,20081226,000000,12.2503,12.4083,12.1453,12.372,28833.554371869,0
+IFGL.US,D,20081229,000000,12.372,12.5122,12.007,12.1061,112417.93795773,0
+IFGL.US,D,20081230,000000,12.3053,12.4131,12.1856,12.3484,96213.780081334,0
+IFGL.US,D,20081231,000000,12.2238,12.6918,12.2199,12.3239,980766.92513548,0
+IFGL.US,D,20090102,000000,12.4583,12.9027,12.4583,12.9027,110203.97111446,0
+IFGL.US,D,20090105,000000,12.8782,12.94,12.7477,12.8488,18631.162965638,0
+IFGL.US,D,20090106,000000,12.9596,13.2618,12.9596,13.2156,41139.82587226,0
+IFGL.US,D,20090107,000000,13.1892,13.1892,12.8615,12.8615,91544.267139788,0
+IFGL.US,D,20090108,000000,12.9066,12.9517,12.7202,12.8115,28405.439236429,0
+IFGL.US,D,20090109,000000,12.9066,12.9066,12.5398,12.5848,29114.887175158,0
+IFGL.US,D,20090112,000000,12.4956,12.4956,12.1179,12.1453,73647.015834902,0
+IFGL.US,D,20090113,000000,11.8236,11.8932,11.6126,11.7225,67770.625940116,0
+IFGL.US,D,20090114,000000,11.8138,11.8138,11.0407,11.1819,66873.622799194,0
+IFGL.US,D,20090115,000000,11.1614,11.3409,10.8759,11.2614,8785.5341722748,0
+IFGL.US,D,20090116,000000,11.4351,11.4351,11.1074,11.3114,34243.094904676,0
+IFGL.US,D,20090120,000000,11.0475,11.0475,10.4756,10.6002,57201.278703509,0
+IFGL.US,D,20090121,000000,10.6374,10.9494,10.5894,10.9494,32703.919060595,0
+IFGL.US,D,20090122,000000,10.9053,10.9121,10.7375,10.9121,14690.465076091,0
+IFGL.US,D,20090123,000000,10.6482,10.918,10.5688,10.9023,26579.833980303,0
+IFGL.US,D,20090126,000000,10.8572,10.9779,10.8572,10.9455,6907.9435068461,0
+IFGL.US,D,20090127,000000,10.9965,11.1819,10.9965,11.0122,27836.657699345,0
+IFGL.US,D,20090128,000000,11.2732,11.4478,11.2506,11.3507,25422.903792865,0
+IFGL.US,D,20090129,000000,11.0995,11.1388,10.9053,10.918,20668.787145982,0
+IFGL.US,D,20090130,000000,11.0191,11.0661,10.7886,10.7886,288773.85207164,0
+IFGL.US,D,20090202,000000,10.7954,10.9563,10.7954,10.9563,71644.048594095,0
+IFGL.US,D,20090203,000000,10.8219,11.0475,10.7267,10.973,24337.326128,0
+IFGL.US,D,20090204,000000,10.817,10.8366,10.6482,10.7454,3844.8816449496,0
+IFGL.US,D,20090205,000000,10.5786,10.8611,10.5786,10.8572,12938.25098604,0
+IFGL.US,D,20090206,000000,10.7984,11.2055,10.7984,11.1819,35146.213976103,0
+IFGL.US,D,20090209,000000,11.0946,11.3212,11.0946,11.2113,32436.85676182,0
+IFGL.US,D,20090210,000000,11.1496,11.1761,10.7375,10.7405,297609.33300972,0
+IFGL.US,D,20090211,000000,10.9455,10.9906,10.7375,10.8219,25190.498433626,0
+IFGL.US,D,20090212,000000,10.3922,10.661,10.3599,10.6238,241510.96044084,0
+IFGL.US,D,20090213,000000,10.5619,10.7209,10.5619,10.6306,412101.59073083,0
+IFGL.US,D,20090217,000000,10.1293,10.1293,9.87029,9.88893,102545.80679884,0
+IFGL.US,D,20090218,000000,9.9164,10.967,9.77905,9.91046,75032.274094576,0
+IFGL.US,D,20090219,000000,9.97817,9.97817,9.64465,9.77022,30309.532267385,0
+IFGL.US,D,20090220,000000,9.38369,9.73196,9.38369,9.73196,11160.553852215,0
+IFGL.US,D,20090223,000000,9.63778,9.63778,9.21181,9.3161,48849.975597181,0
+IFGL.US,D,20090224,000000,9.23301,9.66721,9.23301,9.54164,65555.639775091,0
+IFGL.US,D,20090225,000000,9.45727,9.63778,9.3005,9.47689,37642.532944418,0
+IFGL.US,D,20090226,000000,9.64465,9.64465,9.34445,9.34445,17131.740669849,0
+IFGL.US,D,20090227,000000,9.27616,9.54164,9.23301,9.44746,1083890.6873672,0
+IFGL.US,D,20090302,000000,9.0416,9.14627,8.88443,8.98126,1085430.882533,0
+IFGL.US,D,20090303,000000,8.98499,9.12519,8.90377,8.95703,18487.438598741,0
+IFGL.US,D,20090304,000000,9.1711,9.51221,9.16355,9.3778,51190.338337584,0
+IFGL.US,D,20090305,000000,8.97469,9.10252,8.76004,8.89886,13198.178032557,0
+IFGL.US,D,20090306,000000,8.81047,8.81047,8.4616,8.68626,208962.99760815,0
+IFGL.US,D,20090309,000000,8.39078,8.51114,8.22381,8.24764,92475.927220244,0
+IFGL.US,D,20090310,000000,8.63418,8.90926,8.63418,8.86481,19270.277703545,0
+IFGL.US,D,20090311,000000,9.10252,9.10792,8.8556,8.98891,10719.187534011,0
+IFGL.US,D,20090312,000000,9.03797,9.32189,8.99441,9.29363,60876.952937785,0
+IFGL.US,D,20090313,000000,9.4347,9.4867,9.33955,9.4347,6999.6824644403,0
+IFGL.US,D,20090316,000000,9.84281,9.88893,9.75747,9.75747,7045.5519432374,0
+IFGL.US,D,20090317,000000,9.77022,9.95075,9.75747,9.95075,43701.381432641,0
+IFGL.US,D,20090318,000000,9.99292,10.2824,9.85655,10.2706,11016.829485317,0
+IFGL.US,D,20090319,000000,10.2872,10.3599,10.2225,10.296,8836.5002598272,0
+IFGL.US,D,20090320,000000,10.1293,10.2362,9.91046,9.91046,17492.580569719,0
+IFGL.US,D,20090323,000000,10.3412,10.8307,10.3412,10.8307,46285.362071546,0
+IFGL.US,D,20090324,000000,10.3971,10.6522,10.3971,10.4756,11926.064487251,0
+IFGL.US,D,20090325,000000,10.4756,10.8503,10.3755,10.5207,141104.70999745,0
+IFGL.US,D,20090326,000000,10.7572,10.8611,10.6747,10.8219,8354.3610715819,0
+IFGL.US,D,20090327,000000,10.7326,10.8503,10.7326,10.8503,8187.1923044102,0
+IFGL.US,D,20090330,000000,10.3471,10.3471,10.0694,10.142,84751.50699081,0
+IFGL.US,D,20090331,000000,10.2284,10.506,10.2186,10.456,2957068.7089356,0
+IFGL.US,D,20090401,000000,10.4608,10.7954,10.456,10.6551,93690.958747493,0
+IFGL.US,D,20090402,000000,11.2113,11.5645,11.2113,11.4527,45087.659014065,0
+IFGL.US,D,20090403,000000,11.3576,11.4752,11.3212,11.4752,5045.6426676831,0
+IFGL.US,D,20090406,000000,11.2673,11.4351,11.2173,11.4351,37312.272697078,0
+IFGL.US,D,20090407,000000,11.2281,11.3006,11.0995,11.1614,13404.081026269,0
+IFGL.US,D,20090408,000000,11.3212,11.3409,11.1564,11.1908,15286.768300453,0
+IFGL.US,D,20090409,000000,11.6126,11.8176,11.6126,11.8176,8909.8914259025,0
+IFGL.US,D,20090413,000000,12.0669,12.0669,11.7363,12.0482,33824.153664995,0
+IFGL.US,D,20090414,000000,11.7745,12.1119,11.7745,11.8765,93421.857805216,0
+IFGL.US,D,20090415,000000,11.8236,11.9481,11.695,11.9481,4320.9049026886,0
+IFGL.US,D,20090416,000000,12.0433,12.1061,11.8834,12.0158,11436.790046748,0
+IFGL.US,D,20090417,000000,12.0541,12.1914,12.0012,12.1257,81780.184086507,0
+IFGL.US,D,20090420,000000,11.7922,11.8059,11.4409,11.5715,19690.238264977,0
+IFGL.US,D,20090421,000000,11.3939,11.6107,11.3762,11.5528,3867.3067234726,0
+IFGL.US,D,20090422,000000,11.4183,11.7293,11.4183,11.4409,27218.94871821,0
+IFGL.US,D,20090423,000000,11.7745,11.7745,11.5273,11.6696,37960.561330744,0
+IFGL.US,D,20090424,000000,11.8648,11.9648,11.7804,11.8981,11210.500618016,0
+IFGL.US,D,20090427,000000,11.5332,11.6205,11.4527,11.4527,26946.78981068,0
+IFGL.US,D,20090428,000000,11.3212,11.4566,11.2889,11.2889,11743.605893813,0
+IFGL.US,D,20090429,000000,11.542,11.855,11.542,11.7627,26478.92112695,0
+IFGL.US,D,20090430,000000,11.9413,12.1179,11.6882,11.6882,224773.69728864,0
+IFGL.US,D,20090501,000000,11.855,11.8608,11.7451,11.8344,20473.077369781,0
+IFGL.US,D,20090504,000000,12.1355,12.576,12.1355,12.576,2635.9660482078,0
+IFGL.US,D,20090505,000000,12.3886,12.5005,12.3484,12.4279,15349.966249018,0
+IFGL.US,D,20090506,000000,12.6545,12.9125,12.6299,12.8488,6974.1994206641,0
+IFGL.US,D,20090507,000000,12.8722,12.9989,12.5515,12.6045,25391.304818583,0
+IFGL.US,D,20090508,000000,12.8615,13.0646,12.7428,13.043,15051.304975961,0
+IFGL.US,D,20090511,000000,12.9517,12.9517,12.7036,12.7036,7430.8555651332,0
+IFGL.US,D,20090512,000000,12.9125,12.9125,12.6594,12.6594,3914.1955240208,0
+IFGL.US,D,20090513,000000,12.4956,12.4956,12.2032,12.2062,21752.326167345,0
+IFGL.US,D,20090514,000000,12.3386,12.4907,12.3239,12.4583,7030.2621169717,0
+IFGL.US,D,20090515,000000,12.5122,12.5515,12.213,12.3837,18487.438598741,0
+IFGL.US,D,20090518,000000,12.6143,12.7605,12.5398,12.7428,41463.970189093,0
+IFGL.US,D,20090519,000000,12.8055,12.9655,12.8055,12.89,80830.176214531,0
+IFGL.US,D,20090520,000000,13.0694,13.1656,12.8488,12.9655,34707.905623153,0
+IFGL.US,D,20090521,000000,12.6359,12.7722,12.6201,12.681,15563.004494987,0
+IFGL.US,D,20090522,000000,12.885,13.0136,12.885,12.9713,15654.743452581,0
+IFGL.US,D,20090526,000000,13.1489,13.7032,13.1489,13.5992,14863.749773769,0
+IFGL.US,D,20090527,000000,13.8415,13.869,13.557,13.557,45484.175175223,0
+IFGL.US,D,20090528,000000,13.7072,13.8297,13.5522,13.7758,12421.454858259,0
+IFGL.US,D,20090529,000000,14.0966,14.2487,14.0898,14.1575,982078.79222907,0
+IFGL.US,D,20090601,000000,14.6342,14.7284,14.5705,14.5764,10595.849602134,0
+IFGL.US,D,20090602,000000,14.5528,14.6715,14.4626,14.6146,1103106.9410179,0
+IFGL.US,D,20090603,000000,14.3929,14.5224,14.2389,14.3449,9660.1122346732,0
+IFGL.US,D,20090604,000000,14.3497,14.4164,14.2526,14.3056,34991.277069944,0
+IFGL.US,D,20090605,000000,14.4047,14.4047,14.1418,14.2271,5655.1970748092,0
+IFGL.US,D,20090608,000000,14.0966,14.1418,13.8199,13.9838,7400.2759126018,0
+IFGL.US,D,20090609,000000,13.9887,14.2526,13.9838,14.2163,18830.950028844,0
+IFGL.US,D,20090610,000000,14.3625,14.4164,14.0721,14.3341,10480.666244266,0
+IFGL.US,D,20090611,000000,14.4458,14.595,14.3713,14.5008,24628.8521488,0
+IFGL.US,D,20090612,000000,14.4302,14.6058,14.3998,14.5705,1102440.3045927,0
+IFGL.US,D,20090615,000000,14.3575,14.3575,14.0525,14.1575,29199.490880494,0
+IFGL.US,D,20090616,000000,14.2692,14.2692,13.8523,13.9073,40967.560496333,0
+IFGL.US,D,20090617,000000,13.972,13.9838,13.7032,13.9838,19613.789133648,0
+IFGL.US,D,20090618,000000,13.8583,13.9887,13.8141,13.9171,19648.446073183,0
+IFGL.US,D,20090619,000000,14.074,14.074,13.9386,13.9386,38166.464324456,0
+IFGL.US,D,20090622,000000,13.6621,13.6621,13.3187,13.3187,11633.5191447,0
+IFGL.US,D,20090623,000000,13.3412,13.5031,13.2735,13.4197,12418.396893006,0
+IFGL.US,D,20090624,000000,13.7522,13.8465,13.5031,13.6621,430679.74896541,0
+IFGL.US,D,20090625,000000,13.7582,14.1801,13.7346,14.1801,219741.30580373,0
+IFGL.US,D,20090626,000000,14.2576,14.3575,14.1349,14.3497,14415.248203308,0
+IFGL.US,D,20090629,000000,14.3575,14.4224,14.2576,14.3998,18155.139707899,0
+IFGL.US,D,20090630,000000,14.2045,14.2095,13.9485,14.129,51416.627766317,0
+IFGL.US,D,20090701,000000,14.2624,14.3497,14.1016,14.1016,191523.42176949,0
+IFGL.US,D,20090702,000000,13.972,13.972,13.7935,13.9171,172340.80573653,0
+IFGL.US,D,20090706,000000,13.9838,14.1016,13.9386,14.1016,88438.393764347,0
+IFGL.US,D,20090707,000000,13.8936,13.921,13.5394,13.5394,133079.58985145,0
+IFGL.US,D,20090708,000000,13.5217,13.5276,13.3127,13.4256,15845.356620027,0
+IFGL.US,D,20090709,000000,13.562,13.5668,13.4197,13.5031,31722.312214336,0
+IFGL.US,D,20090710,000000,13.4609,13.562,13.4433,13.562,5342.2652972378,0
+IFGL.US,D,20090713,000000,13.4482,13.6738,13.3069,13.6738,34734.40798868,0
+IFGL.US,D,20090714,000000,13.7582,13.8297,13.6355,13.8297,25254.715703942,0
+IFGL.US,D,20090715,000000,13.8465,14.3575,13.8465,14.3105,21872.606133968,0
+IFGL.US,D,20090716,000000,14.2163,14.4302,14.1516,14.3782,18614.853817622,0
+IFGL.US,D,20090717,000000,14.4224,14.5067,14.3782,14.4586,15915.68982085,0
+IFGL.US,D,20090720,000000,14.7608,14.8403,14.595,14.8403,41825.829410715,0
+IFGL.US,D,20090721,000000,14.9099,14.9099,14.6578,14.8717,17665.865267397,0
+IFGL.US,D,20090722,000000,14.6509,14.7902,14.5705,14.7549,35076.900097032,0
+IFGL.US,D,20090723,000000,14.853,15.1787,14.7736,15.1296,24793.98227247,0
+IFGL.US,D,20090724,000000,15.0325,15.1444,14.8913,15.1296,30587.807105421,0
+IFGL.US,D,20090727,000000,15.0895,15.1228,15.0012,15.1169,11731.374032801,0
+IFGL.US,D,20090728,000000,15.1169,15.2523,15.0463,15.2523,65368.084572899,0
+IFGL.US,D,20090729,000000,15.0581,15.0581,14.8629,14.9354,23035.652251913,0
+IFGL.US,D,20090730,000000,15.2523,15.3808,15.2347,15.2347,48911.134902244,0
+IFGL.US,D,20090731,000000,15.3288,15.5839,15.3288,15.476,370269.64538961,0
+IFGL.US,D,20090803,000000,15.9125,15.9724,15.8134,15.837,154059.27013151,0
+IFGL.US,D,20090804,000000,15.7555,15.9724,15.6467,15.9125,183262.838299,0
+IFGL.US,D,20090805,000000,15.8242,15.9125,15.6967,15.9007,49768.384494874,0
+IFGL.US,D,20090806,000000,16.0793,16.0793,15.7889,15.8488,51374.835574524,0
+IFGL.US,D,20090807,000000,15.8488,15.9351,15.7144,15.8596,465457.98778938,0
+IFGL.US,D,20090810,000000,15.8134,15.9351,15.784,15.837,633569.62758082,0
+IFGL.US,D,20090811,000000,15.8174,15.8174,15.5917,15.6359,259802.68926338,0
+IFGL.US,D,20090812,000000,15.6594,16.0204,15.6594,15.9479,94107.861343671,0
+IFGL.US,D,20090813,000000,15.941,16.0264,15.8782,15.9655,74752.979934788,0
+IFGL.US,D,20090814,000000,16.1284,16.148,15.8654,16.0018,80717.031500165,0
+IFGL.US,D,20090817,000000,15.4986,15.4986,15.3759,15.3965,47313.857718353,0
+IFGL.US,D,20090818,000000,15.5515,15.7065,15.476,15.6722,21744.171593337,0
+IFGL.US,D,20090819,000000,15.5123,15.7438,15.5123,15.6761,62675.036506632,0
+IFGL.US,D,20090820,000000,15.7065,15.837,15.6967,15.8134,209554.20422376,0
+IFGL.US,D,20090821,000000,15.9655,16.1127,15.9655,16.0833,42709.581368873,0
+IFGL.US,D,20090824,000000,16.2196,16.2883,16.0969,16.1185,42551.58649746,0
+IFGL.US,D,20090825,000000,16.2088,16.3815,16.2088,16.2451,50615.440869993,0
+IFGL.US,D,20090826,000000,16.2324,16.2707,16.1646,16.2147,36223.63706696,0
+IFGL.US,D,20090827,000000,16.3049,16.3854,16.0735,16.3746,36234.849606221,0
+IFGL.US,D,20090828,000000,16.4806,16.4806,16.2647,16.2824,46415.83525568,0
+IFGL.US,D,20090831,000000,16.1941,16.1941,16.0342,16.0793,234564.28270746,0
+IFGL.US,D,20090901,000000,15.9007,16.0735,15.6467,15.7301,293462.73212645,0
+IFGL.US,D,20090902,000000,15.7173,15.7987,15.6123,15.7144,103257.29338107,0
+IFGL.US,D,20090903,000000,15.9086,15.989,15.8076,15.989,101244.13292275,0
+IFGL.US,D,20090904,000000,16.1764,16.4393,16.1127,16.357,63766.730102003,0
+IFGL.US,D,20090908,000000,16.8808,16.9034,16.7729,16.875,79378.662041041,0
+IFGL.US,D,20090909,000000,16.9073,17.181,16.9073,17.1575,84179.667488473,0
+IFGL.US,D,20090910,000000,17.1231,17.2634,16.9544,17.2478,108945.10875191,0
+IFGL.US,D,20090911,000000,17.2232,17.2909,17.1399,17.2056,57497.901333064,0
+IFGL.US,D,20090914,000000,17.0486,17.2684,17.0427,17.2684,55055.606417555,0
+IFGL.US,D,20090915,000000,17.1751,17.339,16.9995,17.3047,250480.99185005,0
+IFGL.US,D,20090916,000000,17.3802,17.5666,17.3165,17.5568,41996.05614314,0
+IFGL.US,D,20090917,000000,17.3537,17.5057,17.2124,17.2732,85841.161942679,0
+IFGL.US,D,20090918,000000,17.4096,17.4449,17.2791,17.4224,34604.954126298,0
+IFGL.US,D,20090921,000000,17.0859,17.1751,16.8367,17.0093,84410.034204209,0
+IFGL.US,D,20090922,000000,17.2124,17.2418,17.0427,17.2056,73868.20865488,0
+IFGL.US,D,20090923,000000,17.1231,17.1399,16.8416,16.8416,58684.391851283,0
+IFGL.US,D,20090924,000000,16.871,16.871,16.458,16.561,27314.764962809,0
+IFGL.US,D,20090925,000000,16.407,16.6601,16.407,16.561,64119.415427866,0
+IFGL.US,D,20090928,000000,16.5816,16.8023,16.5816,16.6915,38488.569997787,0
+IFGL.US,D,20090929,000000,16.7602,16.7651,16.5875,16.6444,136271.08625398,0
+IFGL.US,D,20090930,000000,16.8121,16.8416,16.5149,16.5816,177379.31315196,0
+IFGL.US,D,20091001,000000,16.4972,16.5659,16.2,16.2196,87356.893386486,0
+IFGL.US,D,20091002,000000,15.941,16.2392,15.941,15.995,178793.11242067,0
+IFGL.US,D,20091005,000000,15.989,16.2196,15.989,16.1941,29339.137960388,0
+IFGL.US,D,20091006,000000,16.4835,16.7219,16.4835,16.6395,80749.649796199,0
+IFGL.US,D,20091007,000000,16.719,16.9436,16.719,16.9436,59999.316910134,0
+IFGL.US,D,20091008,000000,17.08,17.23,17.0427,17.1399,35185.967524395,0
+IFGL.US,D,20091009,000000,17.0054,17.1507,17.0054,17.1507,41371.211909748,0
+IFGL.US,D,20091012,000000,17.2576,17.2909,17.1271,17.1859,267735.05113002,0
+IFGL.US,D,20091013,000000,17.025,17.1231,16.9887,17.0544,25449.406158393,0
+IFGL.US,D,20091014,000000,17.4048,17.4921,17.3537,17.4724,41266.22176939,0
+IFGL.US,D,20091015,000000,17.386,17.5273,17.3606,17.5273,15580.332964755,0
+IFGL.US,D,20091016,000000,17.3047,17.3537,17.1859,17.3047,27662.353679916,0
+IFGL.US,D,20091019,000000,17.648,17.7588,17.4793,17.7334,48205.764250519,0
+IFGL.US,D,20091020,000000,17.7334,17.8776,17.6294,17.7412,104839.28073869,0
+IFGL.US,D,20091021,000000,17.7824,17.9335,17.6921,17.6921,20334.449611639,0
+IFGL.US,D,20091022,000000,17.6078,17.7716,17.4557,17.7648,24852.083612278,0
+IFGL.US,D,20091023,000000,17.6353,17.6804,17.4449,17.4969,242370.24867697,0
+IFGL.US,D,20091026,000000,17.5568,17.6127,17.1329,17.23,37526.330264798,0
+IFGL.US,D,20091027,000000,17.08,17.1231,16.8573,16.8848,249952.98318301,0
+IFGL.US,D,20091028,000000,16.6189,16.6317,16.2049,16.2088,34778.238823976,0
+IFGL.US,D,20091029,000000,16.5031,16.8181,16.4835,16.7602,31209.593373559,0
+IFGL.US,D,20091030,000000,16.8121,16.9603,16.4295,16.458,137125.27788136,0
+IFGL.US,D,20091102,000000,16.6317,16.8121,16.4463,16.6915,79126.889568532,0
+IFGL.US,D,20091103,000000,16.5424,16.5983,16.3049,16.5718,33662.081506579,0
+IFGL.US,D,20091104,000000,16.714,16.9073,16.667,16.667,27873.353282382,0
+IFGL.US,D,20091105,000000,16.7376,16.8416,16.714,16.7965,49765.326529621,0
+IFGL.US,D,20091106,000000,16.8416,16.8573,16.7327,16.8181,34397.012489084,0
+IFGL.US,D,20091109,000000,17.1271,17.3047,17.0908,17.3047,43004.165354926,0
+IFGL.US,D,20091110,000000,17.0986,17.1899,16.9956,17.1163,40022.649233113,0
+IFGL.US,D,20091111,000000,17.2232,17.4322,17.2232,17.339,29477.765718531,0
+IFGL.US,D,20091112,000000,17.2418,17.2684,16.9711,16.9956,29663.282277221,0
+IFGL.US,D,20091113,000000,17.1575,17.339,17.0859,17.2791,32118.828375494,0
+IFGL.US,D,20091116,000000,17.2791,17.6294,17.2791,17.5568,64343.666213096,0
+IFGL.US,D,20091117,000000,17.339,17.4096,17.2183,17.386,48381.087591699,0
+IFGL.US,D,20091118,000000,17.3165,17.3165,17.1104,17.1977,35196.160741905,0
+IFGL.US,D,20091119,000000,17.0054,17.0054,16.7729,16.8906,28550.182925078,0
+IFGL.US,D,20091120,000000,16.6444,16.7965,16.6444,16.7729,50547.146312674,0
+IFGL.US,D,20091123,000000,16.9299,17.0986,16.9299,17.0427,49845.852947953,0
+IFGL.US,D,20091124,000000,17.0054,17.0054,16.8181,16.9132,92442.28960246,0
+IFGL.US,D,20091125,000000,16.9436,17.0319,16.8642,17.0319,103226.71372854,0
+IFGL.US,D,20091127,000000,16.407,16.6601,16.3422,16.5816,49694.993328798,0
+IFGL.US,D,20091130,000000,16.6189,16.9367,16.6189,16.8975,302333.88932582,0
+IFGL.US,D,20091201,000000,16.9839,17.3429,16.9839,17.1643,91431.122425421,0
+IFGL.US,D,20091202,000000,17.181,17.2634,17.0662,17.1271,346591.82043453,0
+IFGL.US,D,20091203,000000,17.3321,17.3655,17.1271,17.1437,152804.48505596,0
+IFGL.US,D,20091204,000000,17.3753,17.4224,17.1104,17.23,108946.12807366,0
+IFGL.US,D,20091207,000000,17.1693,17.2909,17.1329,17.1399,36535.54952278,0
+IFGL.US,D,20091208,000000,16.9839,16.9839,16.7935,16.8534,44678.910991896,0
+IFGL.US,D,20091209,000000,16.8249,17.0162,16.8121,16.9711,30222.889918546,0
+IFGL.US,D,20091210,000000,16.976,16.976,16.8367,16.9034,58329.667881919,0
+IFGL.US,D,20091211,000000,16.9711,16.9711,16.7651,16.8573,34287.945061722,0
+IFGL.US,D,20091214,000000,17.0319,17.0319,16.8573,16.9711,101894.46019992,0
+IFGL.US,D,20091215,000000,16.8808,16.924,16.8249,16.8367,59889.230161021,0
+IFGL.US,D,20091216,000000,16.9367,16.9839,16.8642,16.875,33234.98569289,0
+IFGL.US,D,20091217,000000,16.7082,16.7082,16.5816,16.6444,42438.441783095,0
+IFGL.US,D,20091218,000000,16.6189,16.6189,16.4463,16.6032,45358.798599844,0
+IFGL.US,D,20091221,000000,15.9479,15.9537,15.7555,15.8242,217080.87603349,0
+IFGL.US,D,20091222,000000,15.9185,15.9185,15.7232,15.8174,171694.55574637,0
+IFGL.US,D,20091223,000000,15.8782,16.0342,15.8654,15.9596,56425.574850962,0
+IFGL.US,D,20091224,000000,15.995,16.0969,15.995,16.0969,21699.32143629,0
+IFGL.US,D,20091228,000000,16.2049,16.2049,16.0833,16.1284,67424.05654476,0
+IFGL.US,D,20091229,000000,16.2049,16.2529,16.1539,16.1706,19192.809250466,0
+IFGL.US,D,20091230,000000,16.1814,16.2451,16.1646,16.2451,36891.292813896,0
+IFGL.US,D,20091231,000000,16.357,16.3952,15.995,16.3001,476520.68675349,0
+IFGL.US,D,20100104,000000,16.5356,16.667,16.4187,16.6552,130779.9999811,0
+IFGL.US,D,20100105,000000,16.7327,16.8023,16.7082,16.7807,53594.918348305,0
+IFGL.US,D,20100106,000000,16.7327,16.7543,16.5983,16.7278,52082.244869751,0
+IFGL.US,D,20100107,000000,16.6493,16.6493,16.5552,16.6032,87855.341722748,0
+IFGL.US,D,20100108,000000,16.6257,16.719,16.5767,16.7082,265314.16197129,0
+IFGL.US,D,20100111,000000,16.871,16.871,16.7082,16.8121,66376.193784684,0
+IFGL.US,D,20100112,000000,16.6395,16.6719,16.5296,16.5816,97167.865240314,0
+IFGL.US,D,20100113,000000,16.5424,16.6257,16.458,16.6149,95227.076626321,0
+IFGL.US,D,20100114,000000,16.509,16.5767,16.4521,16.5248,46064.169251568,0
+IFGL.US,D,20100115,000000,16.5248,16.5248,16.3422,16.3746,125942.29895062,0
+IFGL.US,D,20100119,000000,16.4639,16.5983,16.4345,16.5983,89960.24113866,0
+IFGL.US,D,20100120,000000,16.3236,16.3236,16.0695,16.2245,78463.3111086,0
+IFGL.US,D,20100121,000000,16.1185,16.1362,15.7369,15.8036,445591.40686148,0
+IFGL.US,D,20100122,000000,15.7232,15.9007,15.4986,15.5368,453210.83695056,0
+IFGL.US,D,20100125,000000,15.837,15.8654,15.7065,15.8036,24943.822569873,0
+IFGL.US,D,20100126,000000,15.6359,15.7173,15.5466,15.5673,53612.246818072,0
+IFGL.US,D,20100127,000000,15.4898,15.5466,15.3808,15.4475,63326.383105551,0
+IFGL.US,D,20100128,000000,15.5917,15.5917,15.315,15.4583,47337.302118626,0
+IFGL.US,D,20100129,000000,15.5172,15.5731,15.2523,15.315,885281.96010615,0
+IFGL.US,D,20100201,000000,15.4534,15.5123,15.3808,15.4986,73939.561177453,0
+IFGL.US,D,20100202,000000,15.5172,15.837,15.5172,15.7929,157633.01219068,0
+IFGL.US,D,20100203,000000,15.7016,15.7605,15.6123,15.6722,59972.814544606,0
+IFGL.US,D,20100204,000000,15.5466,15.5466,15.1836,15.1836,130839.12064265,0
+IFGL.US,D,20100205,000000,15.0581,15.1484,14.8196,15.0699,120329.91338935,0
+IFGL.US,D,20100208,000000,15.0895,15.1228,14.8971,14.8971,83954.397381491,0
+IFGL.US,D,20100209,000000,15.0895,15.319,14.9874,15.2071,123941.37035332,0
+IFGL.US,D,20100210,000000,15.1444,15.27,15.0895,15.2003,43499.555725934,0
+IFGL.US,D,20100211,000000,15.1444,15.3632,15.1444,15.3338,40855.435103718,0
+IFGL.US,D,20100212,000000,15.0659,15.2974,15.0659,15.2798,27170.02127416,0
+IFGL.US,D,20100216,000000,15.4161,15.5407,15.2582,15.4898,32891.474262787,0
+IFGL.US,D,20100217,000000,15.6173,15.6173,15.4161,15.4436,38624.139790676,0
+IFGL.US,D,20100218,000000,15.4986,15.5781,15.4701,15.5781,53509.295321217,0
+IFGL.US,D,20100219,000000,15.3877,15.4113,15.2474,15.3877,293697.17612919,0
+IFGL.US,D,20100222,000000,15.4808,15.4808,15.3573,15.4015,34133.008155562,0
+IFGL.US,D,20100223,000000,15.529,15.5466,15.2974,15.3288,44611.635756326,0
+IFGL.US,D,20100224,000000,15.4808,15.6123,15.4191,15.5515,53938.429778407,0
+IFGL.US,D,20100225,000000,15.3465,15.5407,15.2974,15.5407,37150.200538662,0
+IFGL.US,D,20100226,000000,15.5564,15.682,15.476,15.682,25872.424685077,0
+IFGL.US,D,20100301,000000,15.837,15.8714,15.7889,15.8596,13631.389776752,0
+IFGL.US,D,20100302,000000,15.9007,16.0597,15.9007,15.989,13224.680398085,0
+IFGL.US,D,20100303,000000,15.9479,16.1598,15.9479,16.0342,333155.12111223,0
+IFGL.US,D,20100304,000000,16.1185,16.1185,15.9479,16.0342,473057.03144344,0
+IFGL.US,D,20100305,000000,16.0528,16.2824,16.0528,16.2824,77311.477529917,0
+IFGL.US,D,20100308,000000,16.357,16.357,16.2589,16.2883,35428.566101144,0
+IFGL.US,D,20100309,000000,16.2451,16.4129,16.2049,16.3187,34252.268800435,0
+IFGL.US,D,20100310,000000,16.2707,16.3344,16.2147,16.3344,30355.401746182,0
+IFGL.US,D,20100311,000000,16.2451,16.2824,16.1441,16.2824,145297.18035951,0
+IFGL.US,D,20100312,000000,16.2951,16.3383,16.2824,16.3128,43835.93190378,0
+IFGL.US,D,20100315,000000,16.3049,16.3049,16.1646,16.3001,40458.918942561,0
+IFGL.US,D,20100316,000000,16.3952,16.4972,16.3187,16.4972,45935.734710937,0
+IFGL.US,D,20100317,000000,16.561,16.6493,16.5248,16.5914,44476.065963437,0
+IFGL.US,D,20100318,000000,16.5552,16.5552,16.4247,16.4806,30641.831158226,0
+IFGL.US,D,20100319,000000,16.4521,16.4521,16.2324,16.251,48780.661718109,0
+IFGL.US,D,20100322,000000,16.2392,16.3236,16.1362,16.3128,17810.608956045,0
+IFGL.US,D,20100323,000000,16.2196,16.2647,16.1539,16.2647,32129.021593004,0
+IFGL.US,D,20100324,000000,15.9537,15.9724,15.9086,15.9479,53322.759440775,0
+IFGL.US,D,20100325,000000,16.1235,16.1539,15.8949,15.9007,219986.96234573,0
+IFGL.US,D,20100326,000000,16.1284,16.2324,16.0833,16.1598,233540.8836694,0
+IFGL.US,D,20100329,000000,16.2529,16.4521,16.2529,16.4463,135029.55236121,0
+IFGL.US,D,20100330,000000,16.5767,16.5767,16.4247,16.4247,138646.10593393,0
+IFGL.US,D,20100331,000000,16.3903,16.3903,16.2824,16.2951,1901121.7080517,0
+IFGL.US,D,20100401,000000,16.4639,16.5914,16.458,16.5296,1327977.4738729,0
+IFGL.US,D,20100405,000000,16.714,16.7376,16.4639,16.7082,83901.392650436,0
+IFGL.US,D,20100406,000000,16.6444,16.6778,16.5356,16.6395,209228.02126343,0
+IFGL.US,D,20100407,000000,16.5718,16.6395,16.4914,16.5718,284915.71924393,0
+IFGL.US,D,20100408,000000,16.4835,16.5816,16.4345,16.5718,94398.36804272,0
+IFGL.US,D,20100409,000000,16.6032,16.6846,16.6032,16.6552,43094.884990768,0
+IFGL.US,D,20100412,000000,16.7013,16.7013,16.6317,16.6493,23065.212582693,0
+IFGL.US,D,20100413,000000,16.7013,16.7013,16.5198,16.5816,400969.57788764,0
+IFGL.US,D,20100414,000000,16.7867,16.8534,16.7376,16.8534,78391.958586026,0
+IFGL.US,D,20100415,000000,16.8367,16.8906,16.7965,16.8416,57825.10361515,0
+IFGL.US,D,20100416,000000,16.7278,16.7278,16.4187,16.4747,79629.415191798,0
+IFGL.US,D,20100419,000000,16.3001,16.3383,16.0969,16.3187,36475.409539469,0
+IFGL.US,D,20100420,000000,16.4295,16.4345,16.357,16.4345,45663.575803407,0
+IFGL.US,D,20100421,000000,16.3952,16.407,16.3001,16.3952,18672.955157432,0
+IFGL.US,D,20100422,000000,16.251,16.3187,16.1235,16.3128,208590.94516902,0
+IFGL.US,D,20100423,000000,16.2294,16.3834,16.2039,16.3834,143838.53093376,0
+IFGL.US,D,20100426,000000,16.4345,16.4345,16.3001,16.3628,154099.0236798,0
+IFGL.US,D,20100427,000000,16.1067,16.2,15.8536,15.8782,39773.934725857,0
+IFGL.US,D,20100428,000000,16.0597,16.0597,15.8036,15.8448,255522.55723074,0
+IFGL.US,D,20100429,000000,16.0528,16.1882,16.0342,16.1764,33989.283788665,0
+IFGL.US,D,20100430,000000,16.2647,16.2647,16.0597,16.0901,119994.55653326,0
+IFGL.US,D,20100503,000000,16.2451,16.3422,16.1235,16.2883,152497.6692089,0
+IFGL.US,D,20100504,000000,15.9125,15.9125,15.5917,15.6467,79833.279542007,0
+IFGL.US,D,20100505,000000,15.3632,15.5731,15.324,15.37,22170.248085274,0
+IFGL.US,D,20100506,000000,15.324,15.5869,12.5005,14.9286,79082.039411486,0
+IFGL.US,D,20100507,000000,15.2179,15.3759,14.4164,14.7942,81509.044500729,0
+IFGL.US,D,20100510,000000,15.9724,15.9724,15.2896,15.3808,369957.73293379,0
+IFGL.US,D,20100511,000000,15.1562,15.4015,15.1356,15.2121,94646.063228224,0
+IFGL.US,D,20100512,000000,15.4377,15.4377,15.2798,15.3524,62306.042032753,0
+IFGL.US,D,20100513,000000,15.3573,15.3965,15.2405,15.2474,49264.839549856,0
+IFGL.US,D,20100514,000000,15.1032,15.1032,14.8079,14.9462,40788.159868149,0
+IFGL.US,D,20100517,000000,14.9139,14.9698,14.6961,14.9698,54085.212110558,0
+IFGL.US,D,20100518,000000,15.1228,15.1228,14.5891,14.6244,103260.35134632,0
+IFGL.US,D,20100519,000000,14.6578,14.6578,14.3998,14.645,68585.064019203,0
+IFGL.US,D,20100520,000000,14.2163,14.2692,13.9995,14.0721,32545.924189183,0
+IFGL.US,D,20100521,000000,13.9622,14.3105,13.8297,14.2448,122129.01627996,0
+IFGL.US,D,20100524,000000,14.2987,14.4586,14.2448,14.2448,79405.164406568,0
+IFGL.US,D,20100525,000000,13.8828,14.1349,13.6787,14.0966,56731.371376276,0
+IFGL.US,D,20100526,000000,14.1054,14.1683,13.9328,13.9485,65727.905151018,0
+IFGL.US,D,20100527,000000,14.3399,14.6901,14.3399,14.6901,53449.155337904,0
+IFGL.US,D,20100528,000000,14.7549,14.7549,14.4341,14.5283,31044.46324989,0
+IFGL.US,D,20100601,000000,14.2928,14.595,14.2928,14.3341,41537.361355169,0
+IFGL.US,D,20100602,000000,14.5224,14.7902,14.5155,14.7902,52653.065050337,0
+IFGL.US,D,20100603,000000,14.8079,14.8471,14.6058,14.7412,17175.571505143,0
+IFGL.US,D,20100604,000000,14.7127,14.7127,14.1516,14.2095,522630.72548386,0
+IFGL.US,D,20100607,000000,14.3929,14.3929,14.0898,14.0898,68931.633414559,0
+IFGL.US,D,20100608,000000,14.2045,14.2692,14.0525,14.2692,734481.46161274,0
+IFGL.US,D,20100609,000000,14.4626,14.5283,14.2389,14.2526,79883.226307809,0
+IFGL.US,D,20100610,000000,14.5764,14.8079,14.5764,14.8079,53747.816610962,0
+IFGL.US,D,20100611,000000,14.6313,14.7667,14.6186,14.7667,12129.92883746,0
+IFGL.US,D,20100614,000000,14.9178,15.008,14.8334,14.8334,42976.643667647,0
+IFGL.US,D,20100615,000000,14.9521,15.2631,14.9521,15.2474,97099.570682994,0
+IFGL.US,D,20100616,000000,15.0149,15.2631,15.0149,15.2003,65868.571552662,0
+IFGL.US,D,20100617,000000,15.2003,15.2003,15.1032,15.161,35666.068069137,0
+IFGL.US,D,20100618,000000,15.1444,15.1718,15.0659,15.1032,27798.942794556,0
+IFGL.US,D,20100621,000000,15.2523,15.2523,14.853,14.8795,42858.402344525,0
+IFGL.US,D,20100622,000000,15.0267,15.0659,14.7942,14.8196,48868.323388699,0
+IFGL.US,D,20100623,000000,14.9237,14.9237,14.749,14.8913,24338.345449751,0
+IFGL.US,D,20100624,000000,14.8559,14.8559,14.6578,14.7069,22021.427109622,0
+IFGL.US,D,20100625,000000,14.7412,14.8128,14.6313,14.7667,35639.565703611,0
+IFGL.US,D,20100628,000000,14.8471,14.8471,14.6656,14.7343,36708.834220458,0
+IFGL.US,D,20100629,000000,14.387,14.4763,14.2271,14.2692,147427.56281919,0
+IFGL.US,D,20100630,000000,14.2487,14.3252,14.074,14.1368,72065.028477278,0
+IFGL.US,D,20100701,000000,14.1516,14.2692,14.0152,14.2576,106897.29135405,0
+IFGL.US,D,20100702,000000,14.3625,14.4106,14.1869,14.2487,71636.913341838,0
+IFGL.US,D,20100706,000000,14.4881,14.6764,14.4302,14.438,24612.543000782,0
+IFGL.US,D,20100707,000000,14.595,14.8677,14.595,14.8677,102852.6226459,0
+IFGL.US,D,20100708,000000,14.9178,14.9178,14.7784,14.8795,140872.30463821,0
+IFGL.US,D,20100709,000000,14.8795,14.9874,14.8795,14.9874,39305.046720375,0
+IFGL.US,D,20100712,000000,14.958,15.006,14.9099,14.9354,72127.207104091,0
+IFGL.US,D,20100713,000000,15.1356,15.161,15.0325,15.1484,58289.914333627,0
+IFGL.US,D,20100714,000000,15.1562,15.1866,15.1032,15.1169,37863.725764394,0
+IFGL.US,D,20100715,000000,15.1787,15.1787,14.9806,15.0413,123527.52572239,0
+IFGL.US,D,20100716,000000,15.0777,15.0777,14.7373,14.7549,58364.324821454,0
+IFGL.US,D,20100719,000000,14.8971,14.9874,14.8334,14.9521,43845.10579954,0
+IFGL.US,D,20100720,000000,14.8629,15.2071,14.8629,15.1934,55330.823290338,0
+IFGL.US,D,20100721,000000,15.2249,15.2249,14.958,15.0012,48777.603752856,0
+IFGL.US,D,20100722,000000,15.27,15.4534,15.27,15.4015,54927.171876923,0
+IFGL.US,D,20100723,000000,15.4161,15.6055,15.4161,15.5731,28754.047275288,0
+IFGL.US,D,20100726,000000,15.63,15.7173,15.63,15.7173,29567.466032623,0
+IFGL.US,D,20100727,000000,15.8831,15.8831,15.6967,15.7987,40605.701274711,0
+IFGL.US,D,20100728,000000,15.7232,15.7369,15.6536,15.6742,41770.786036159,0
+IFGL.US,D,20100729,000000,15.8134,15.8536,15.6359,15.7507,65619.857045407,0
+IFGL.US,D,20100730,000000,15.5564,15.7507,15.529,15.5515,345025.12290317,0
+IFGL.US,D,20100802,000000,15.9479,16.1941,15.9086,16.1706,171693.53642462,0
+IFGL.US,D,20100803,000000,16.1362,16.148,16.0018,16.0793,176132.68265043,0
+IFGL.US,D,20100804,000000,16.1598,16.1598,16.0126,16.0793,140735.71552357,0
+IFGL.US,D,20100805,000000,16.0735,16.0735,15.9351,16.047,43919.516287366,0
+IFGL.US,D,20100806,000000,15.9125,16.0735,15.9007,16.0666,28330.009426851,0
+IFGL.US,D,20100809,000000,16.0695,16.1127,16.0322,16.0735,27354.518511099,0
+IFGL.US,D,20100810,000000,15.8036,16.0322,15.8036,15.9223,34742.562562689,0
+IFGL.US,D,20100811,000000,15.7016,15.7016,15.4986,15.5231,174010.45476475,0
+IFGL.US,D,20100812,000000,15.2974,15.5123,15.2974,15.4583,50594.035113222,0
+IFGL.US,D,20100813,000000,15.4161,15.5368,15.4161,15.4249,40850.338494962,0
+IFGL.US,D,20100816,000000,15.2974,15.5613,15.2974,15.5231,46028.492990282,0
+IFGL.US,D,20100817,000000,15.682,15.8488,15.682,15.7065,14633.383058032,0
+IFGL.US,D,20100818,000000,15.9007,15.9007,15.7232,15.7987,38063.5128276,0
+IFGL.US,D,20100819,000000,15.784,15.8488,15.6055,15.6898,40551.677221906,0
+IFGL.US,D,20100820,000000,15.6055,15.6055,15.4986,15.5869,60610.909960762,0
+IFGL.US,D,20100823,000000,15.5917,15.682,15.4986,15.4986,72667.447632146,0
+IFGL.US,D,20100824,000000,15.4073,15.476,15.324,15.4309,40062.402781403,0
+IFGL.US,D,20100825,000000,15.324,15.5613,15.324,15.5123,23179.376618811,0
+IFGL.US,D,20100826,000000,15.5869,15.6251,15.4436,15.4808,34796.586615494,0
+IFGL.US,D,20100827,000000,15.5613,15.7703,15.4898,15.7703,40676.034475534,0
+IFGL.US,D,20100830,000000,15.7555,15.7555,15.5407,15.5515,34548.89142999,0
+IFGL.US,D,20100831,000000,15.6536,15.7016,15.5231,15.5358,735938.07239498,0
+IFGL.US,D,20100901,000000,15.7889,16.0528,15.7889,16.0528,83677.141865206,0
+IFGL.US,D,20100902,000000,16.0695,16.1127,15.9861,16.1127,21988.808813588,0
+IFGL.US,D,20100903,000000,16.1882,16.3001,16.1814,16.251,36249.120110737,0
+IFGL.US,D,20100907,000000,16.2529,16.2883,16.1941,16.2147,164499.16350573,0
+IFGL.US,D,20100908,000000,16.3422,16.407,16.2775,16.3187,68383.238312496,0
+IFGL.US,D,20100909,000000,16.5149,16.5149,16.3285,16.4001,41451.73832808,0
+IFGL.US,D,20100910,000000,16.357,16.4129,16.3482,16.4001,21202.91174353,0
+IFGL.US,D,20100913,000000,16.6317,16.6444,16.5552,16.6444,36448.907173941,0
+IFGL.US,D,20100914,000000,16.4835,16.7602,16.4835,16.7376,37271.499827037,0
+IFGL.US,D,20100915,000000,16.6552,16.7435,16.6101,16.7435,26809.181374289,0
+IFGL.US,D,20100916,000000,16.4707,16.6101,16.4707,16.5816,60723.035353377,0
+IFGL.US,D,20100917,000000,16.5875,16.6552,16.509,16.5718,54122.927015347,0
+IFGL.US,D,20100920,000000,16.7651,16.9367,16.6846,16.9367,31559.220734168,0
+IFGL.US,D,20100921,000000,16.9475,17.025,16.8318,16.9367,34445.939933134,0
+IFGL.US,D,20100922,000000,16.9201,16.924,16.8023,16.871,16798.422457256,0
+IFGL.US,D,20100923,000000,16.719,16.8642,16.6444,16.719,993805.06965312,0
+IFGL.US,D,20100924,000000,16.9711,17.1231,16.9711,17.1163,41394.656310022,0
+IFGL.US,D,20100927,000000,17.0624,17.1437,17.0624,17.0624,43493.439795428,0
+IFGL.US,D,20100928,000000,17.1507,17.23,17.0201,17.23,560567.84241434,0
+IFGL.US,D,20100929,000000,17.2791,17.2791,17.1751,17.2056,51939.539824604,0
+IFGL.US,D,20100930,000000,17.3753,17.3753,17.1781,17.1997,457069.98910002,0
+IFGL.US,D,20101001,000000,17.386,17.4724,17.3606,17.4606,148086.04467037,0
+IFGL.US,D,20101004,000000,17.3704,17.4449,17.2987,17.392,34239.017617671,0
+IFGL.US,D,20101005,000000,17.4793,17.752,17.4793,17.748,115655.30383905,0
+IFGL.US,D,20101006,000000,17.7648,17.9266,17.7648,17.8776,53106.663229553,0
+IFGL.US,D,20101007,000000,18.0217,18.0217,17.8677,17.9433,37167.52900843,0
+IFGL.US,D,20101008,000000,18.0091,18.0806,17.8962,18.061,48501.367558322,0
+IFGL.US,D,20101011,000000,18.0992,18.1052,17.9914,18.0551,35001.470287454,0
+IFGL.US,D,20101012,000000,18.0091,18.11,17.9011,18.0876,267483.27865751,0
+IFGL.US,D,20101013,000000,18.2239,18.3132,18.1739,18.2455,28309.62299183,0
+IFGL.US,D,20101014,000000,18.1287,18.3995,18.1287,18.3445,86042.987649386,0
+IFGL.US,D,20101015,000000,18.32,18.3505,18.2298,18.3357,53261.600135712,0
+IFGL.US,D,20101018,000000,18.2562,18.3505,18.1689,18.3298,82564.042513063,0
+IFGL.US,D,20101019,000000,18.0738,18.0738,17.8501,17.9011,90792.007687514,0
+IFGL.US,D,20101020,000000,18.0277,18.2298,17.9629,18.1807,69948.916522104,0
+IFGL.US,D,20101021,000000,18.1857,18.1857,17.8541,17.9865,67868.480828217,0
+IFGL.US,D,20101022,000000,18.0129,18.0679,18.0129,18.061,34277.751844211,0
+IFGL.US,D,20101025,000000,18.2504,18.2504,18.0806,18.1395,28654.153743684,0
+IFGL.US,D,20101026,000000,18.0876,18.0876,17.9993,18.0551,67963.277751064,0
+IFGL.US,D,20101027,000000,17.9178,17.9394,17.7716,17.9394,18670.91651393,0
+IFGL.US,D,20101028,000000,18.0992,18.0992,17.957,18.0217,27354.518511099,0
+IFGL.US,D,20101029,000000,17.9394,17.9757,17.8962,17.9698,19133.688588904,0
+IFGL.US,D,20101101,000000,18.1601,18.1739,18.0129,18.0806,431071.16851781,0
+IFGL.US,D,20101102,000000,18.1807,18.3132,18.1807,18.2886,134133.56854203,0
+IFGL.US,D,20101103,000000,18.2994,18.4466,18.2298,18.4466,100118.8017096,0
+IFGL.US,D,20101104,000000,18.7448,18.8154,18.7125,18.8096,53807.956594273,0
+IFGL.US,D,20101105,000000,18.8027,18.8419,18.6899,18.8312,65023.553821044,0
+IFGL.US,D,20101108,000000,18.735,18.735,18.578,18.6899,84463.038935263,0
+IFGL.US,D,20101109,000000,18.7301,18.7301,18.3239,18.3239,119705.06915596,0
+IFGL.US,D,20101110,000000,18.3799,18.3799,18.1395,18.3357,42321.219781724,0
+IFGL.US,D,20101111,000000,18.1425,18.1425,18.0051,18.1052,46697.168058969,0
+IFGL.US,D,20101112,000000,18.0679,18.0876,17.8373,17.9148,70748.064774925,0
+IFGL.US,D,20101115,000000,17.9914,18.0217,17.8776,17.8776,25790.878944993,0
+IFGL.US,D,20101116,000000,17.8501,17.8501,17.4253,17.4921,301732.4894927,0
+IFGL.US,D,20101117,000000,17.4606,17.5509,17.4508,17.5273,71767.386525972,0
+IFGL.US,D,20101118,000000,17.7588,17.7942,17.6971,17.748,36279.699763268,0
+IFGL.US,D,20101119,000000,17.5872,17.6186,17.4096,17.6186,48877.497284458,0
+IFGL.US,D,20101122,000000,17.4969,17.4969,17.1977,17.4096,35571.27114629,0
+IFGL.US,D,20101123,000000,17.0319,17.1163,16.9132,17.0093,110302.84532431,0
+IFGL.US,D,20101124,000000,17.1643,17.2634,17.1643,17.2576,60318.364618211,0
+IFGL.US,D,20101126,000000,17.1231,17.1231,17.0427,17.0486,20984.776888806,0
+IFGL.US,D,20101129,000000,16.9661,17.0722,16.871,17.0662,311045.01301026,0
+IFGL.US,D,20101130,000000,16.873,16.9505,16.8426,16.9044,125642.61835581,0
+IFGL.US,D,20101201,000000,17.2056,17.3321,17.1751,17.3203,147230.83372124,0
+IFGL.US,D,20101202,000000,17.3263,17.597,17.3203,17.5509,103018.77209132,0
+IFGL.US,D,20101203,000000,17.5225,17.6579,17.4999,17.6579,75534.799717842,0
+IFGL.US,D,20101206,000000,17.5273,17.5872,17.4606,17.5804,180144.73306255,0
+IFGL.US,D,20101207,000000,17.7373,17.752,17.5666,17.5804,15787.255280217,0
+IFGL.US,D,20101208,000000,17.5568,17.5568,17.4322,17.5273,201814.49416806,0
+IFGL.US,D,20101209,000000,17.6579,17.6579,17.4724,17.545,101579.48977885,0
+IFGL.US,D,20101210,000000,17.6235,17.6235,17.4724,17.5754,44778.804523498,0
+IFGL.US,D,20101213,000000,17.6853,17.7785,17.6529,17.7088,55473.528335484,0
+IFGL.US,D,20101214,000000,17.8099,17.8443,17.7088,17.7334,94358.614494428,0
+IFGL.US,D,20101215,000000,17.6038,17.7088,17.4921,17.5509,37032.978537291,0
+IFGL.US,D,20101216,000000,17.6078,17.6078,17.4606,17.5872,52872.219226812,0
+IFGL.US,D,20101217,000000,17.4606,17.4969,17.3429,17.4253,49335.172750679,0
+IFGL.US,D,20101220,000000,16.9475,17.1104,16.9367,17.0054,111499.52906004,0
+IFGL.US,D,20101221,000000,16.9995,17.1751,16.9995,17.1693,74064.937752832,0
+IFGL.US,D,20101222,000000,17.2232,17.2841,17.2232,17.2576,34623.301917816,0
+IFGL.US,D,20101223,000000,17.2732,17.2987,17.2124,17.2732,37310.234053576,0
+IFGL.US,D,20101227,000000,17.3321,17.3655,17.2684,17.3478,58999.362272356,0
+IFGL.US,D,20101228,000000,17.3478,17.3655,17.3047,17.3606,47179.307247214,0
+IFGL.US,D,20101229,000000,17.44,17.5558,17.44,17.544,550113.67853559,0
+IFGL.US,D,20101230,000000,17.5921,17.5921,17.4705,17.5499,112830.7632669,0
+IFGL.US,D,20101231,000000,17.6038,17.6549,17.4823,17.4823,162368.78104604,0
+IFGL.US,D,20110103,000000,17.8677,17.8844,17.7039,17.8217,85089.921812157,0
+IFGL.US,D,20110104,000000,17.9266,17.9266,17.6804,17.8099,41474.163406603,0
+IFGL.US,D,20110105,000000,17.8157,17.9236,17.7903,17.8844,88446.548338355,0
+IFGL.US,D,20110106,000000,17.9266,17.9266,17.6735,17.7275,192500.95132874,0
+IFGL.US,D,20110107,000000,17.7648,17.7648,17.545,17.6294,47347.495336137,0
+IFGL.US,D,20110110,000000,17.5754,17.5872,17.4224,17.5872,34623.301917816,0
+IFGL.US,D,20110111,000000,17.6647,17.6853,17.5921,17.6647,43931.748148379,0
+IFGL.US,D,20110112,000000,17.8157,17.9266,17.8157,17.9266,33068.83624747,0
+IFGL.US,D,20110113,000000,17.8894,18.0404,17.8894,17.9011,51285.135260432,0
+IFGL.US,D,20110114,000000,17.7588,17.9914,17.7588,17.9914,31438.940767545,0
+IFGL.US,D,20110118,000000,18.0992,18.1228,18.0277,18.1052,300924.16734412,0
+IFGL.US,D,20110119,000000,18.2886,18.2886,17.9502,17.9993,76124.987011698,0
+IFGL.US,D,20110120,000000,17.8677,17.8677,17.6735,17.7903,32341.040517222,0
+IFGL.US,D,20110121,000000,17.8157,17.8157,17.5568,17.5872,1105404.4922448,0
+IFGL.US,D,20110124,000000,17.6038,17.8099,17.6038,17.7942,82651.704183653,0
+IFGL.US,D,20110125,000000,17.7785,17.7824,17.6853,17.7412,68611.56638473,0
+IFGL.US,D,20110126,000000,17.8501,17.908,17.8157,17.8677,338696.15415092,0
+IFGL.US,D,20110127,000000,17.9148,17.9148,17.7412,17.7716,65665.726524204,0
+IFGL.US,D,20110128,000000,17.8246,17.8246,17.4224,17.4381,60997.232904408,0
+IFGL.US,D,20110131,000000,17.5293,17.7137,17.4881,17.6038,134594.30197351,0
+IFGL.US,D,20110201,000000,17.7412,17.9178,17.7412,17.8541,106412.09420056,0
+IFGL.US,D,20110202,000000,17.8217,17.8962,17.8099,17.8501,43918.496965614,0
+IFGL.US,D,20110203,000000,17.8501,17.8717,17.7716,17.8443,83203.157250969,0
+IFGL.US,D,20110204,000000,17.9394,17.9394,17.7373,17.9011,156530.10605604,0
+IFGL.US,D,20110207,000000,17.9796,17.9796,17.8099,17.8894,94806.096743138,0
+IFGL.US,D,20110208,000000,17.9266,17.9266,17.7334,17.8373,76311.52289214,0
+IFGL.US,D,20110209,000000,17.7648,17.7648,17.5225,17.5616,146789.46740303,0
+IFGL.US,D,20110210,000000,17.3704,17.4999,17.339,17.4606,40309.078645157,0
+IFGL.US,D,20110211,000000,17.5568,17.5568,17.392,17.5165,155770.71135152,0
+IFGL.US,D,20110214,000000,17.4096,17.6127,17.4096,17.5921,64510.834980268,0
+IFGL.US,D,20110215,000000,17.5616,17.5616,17.4322,17.4969,33204.406040359,0
+IFGL.US,D,20110216,000000,17.5872,17.7334,17.4606,17.6725,231645.9645342,0
+IFGL.US,D,20110218,000000,17.7785,17.9178,17.7785,17.8609,37821.933572602,0
+IFGL.US,D,20110222,000000,17.5872,17.648,17.3606,17.3606,482765.05180041,0
+IFGL.US,D,20110223,000000,17.5057,17.5323,17.3321,17.4685,132326.31107743,0
+IFGL.US,D,20110224,000000,17.4999,17.4999,17.3704,17.4793,32571.407232959,0
+IFGL.US,D,20110225,000000,17.6735,17.7903,17.6186,17.7903,39227.578267296,0
+IFGL.US,D,20110228,000000,17.9806,18.011,17.9218,17.9923,47911.180264466,0
+IFGL.US,D,20110301,000000,17.9394,18.0375,17.7608,17.7608,37557.92923908,0
+IFGL.US,D,20110302,000000,17.802,17.8982,17.7952,17.8511,57974.943912553,0
+IFGL.US,D,20110303,000000,17.9688,18.0708,17.9354,18.0522,57490.766080806,0
+IFGL.US,D,20110304,000000,17.9668,18.0992,17.9335,18.0502,60882.04954654,0
+IFGL.US,D,20110307,000000,18.0876,18.11,17.8099,17.8844,40111.330225453,0
+IFGL.US,D,20110308,000000,17.7903,18.0502,17.7903,18.0051,64786.05185305,0
+IFGL.US,D,20110309,000000,17.9993,18.0738,17.957,18.0551,404018.36924502,0
+IFGL.US,D,20110310,000000,17.7736,17.7736,17.5882,17.5882,55380.770056139,0
+IFGL.US,D,20110311,000000,17.4921,17.6745,17.4508,17.6529,82062.536211548,0
+IFGL.US,D,20110314,000000,17.2791,17.3165,17.0986,17.2526,198394.6696933,0
+IFGL.US,D,20110315,000000,16.3344,16.8416,16.251,16.7935,91890.836535144,0
+IFGL.US,D,20110316,000000,16.7543,16.7543,16.3236,16.4187,113279.26483736,0
+IFGL.US,D,20110317,000000,16.565,16.9014,16.565,16.8063,78880.213704778,0
+IFGL.US,D,20110318,000000,17.1025,17.239,17.0878,17.1732,23776.699164924,0
+IFGL.US,D,20110321,000000,17.4969,17.6196,17.4714,17.6088,61097.126436011,0
+IFGL.US,D,20110322,000000,17.545,17.545,17.4076,17.4969,35346.001039308,0
+IFGL.US,D,20110323,000000,17.3606,17.5804,17.3606,17.5616,18773.868010785,0
+IFGL.US,D,20110324,000000,17.6725,17.7804,17.6127,17.7658,1181996.3286185,0
+IFGL.US,D,20110325,000000,17.7157,17.7157,17.5754,17.5882,47393.364814934,0
+IFGL.US,D,20110328,000000,17.5676,17.6127,17.5225,17.5273,52901.779557593,0
+IFGL.US,D,20110329,000000,17.4508,17.5882,17.4312,17.5882,592936.40461883,0
+IFGL.US,D,20110330,000000,17.7157,17.8069,17.6353,17.7804,53041.426637486,0
+IFGL.US,D,20110331,000000,17.7373,17.804,17.7137,17.7804,601880.95298427,0
+IFGL.US,D,20110401,000000,17.8511,17.9296,17.802,17.8687,738076.60942868,0
+IFGL.US,D,20110404,000000,17.911,17.9629,17.8569,17.904,435624.47877974,0
+IFGL.US,D,20110405,000000,17.8727,17.9629,17.8119,17.911,46730.805676753,0
+IFGL.US,D,20110406,000000,17.9835,18.0473,17.9296,17.9835,27634.831992637,0
+IFGL.US,D,20110407,000000,17.9835,17.9835,17.7275,17.8923,246610.62716133,0
+IFGL.US,D,20110408,000000,18.0325,18.1082,17.9452,17.9953,73188.321046931,0
+IFGL.US,D,20110411,000000,18.0914,18.0914,17.8727,17.9188,66338.478879895,0
+IFGL.US,D,20110412,000000,17.8452,17.8452,17.7157,17.7658,72680.69881491,0
+IFGL.US,D,20110413,000000,17.9168,17.9688,17.7952,17.8452,27309.668354054,0
+IFGL.US,D,20110414,000000,17.9168,18.0473,17.8727,18.0424,21319.11442315,0
+IFGL.US,D,20110415,000000,17.9522,18.0914,17.9522,18.0581,33292.067710948,0
+IFGL.US,D,20110418,000000,17.7658,17.7658,17.5754,17.7608,43977.617627176,0
+IFGL.US,D,20110419,000000,17.7157,17.8452,17.7157,17.8325,44079.54980228,0
+IFGL.US,D,20110420,000000,18.0836,18.1366,18.0424,18.1268,44933.741429658,0
+IFGL.US,D,20110421,000000,18.2445,18.2926,18.1847,18.2582,107261.18921918,0
+IFGL.US,D,20110425,000000,18.323,18.323,18.1739,18.2484,44569.843564534,0
+IFGL.US,D,20110426,000000,18.3387,18.4181,18.2866,18.3789,93038.592826822,0
+IFGL.US,D,20110427,000000,18.323,18.4809,18.2484,18.4378,23493.327718133,0
+IFGL.US,D,20110428,000000,18.4937,18.5369,18.4378,18.5369,39261.215885081,0
+IFGL.US,D,20110429,000000,18.5947,18.6378,18.5369,18.6202,23947.945219101,0
+IFGL.US,D,20110502,000000,18.6791,18.7252,18.5996,18.628,55646.813033162,0
+IFGL.US,D,20110503,000000,18.5721,18.5721,18.4093,18.4122,30486.894252068,0
+IFGL.US,D,20110504,000000,18.4122,18.4289,18.2023,18.2768,23284.366759168,0
+IFGL.US,D,20110505,000000,18.1415,18.2023,17.9953,18.0081,41246.85465612,0
+IFGL.US,D,20110506,000000,18.3279,18.4044,18.1082,18.1513,48330.121504147,0
+IFGL.US,D,20110509,000000,18.2219,18.2974,18.1366,18.2974,38545.652015845,0
+IFGL.US,D,20110510,000000,18.3721,18.4534,18.3279,18.4378,47102.858115886,0
+IFGL.US,D,20110511,000000,18.4093,18.4093,18.0375,18.1199,34004.573614931,0
+IFGL.US,D,20110512,000000,18.1572,18.1905,17.9394,18.1513,110850.22110462,0
+IFGL.US,D,20110513,000000,18.1464,18.217,17.8982,17.961,27014.06504625,0
+IFGL.US,D,20110516,000000,17.8727,18.0473,17.8569,17.8982,29318.751525367,0
+IFGL.US,D,20110517,000000,17.8805,17.9522,17.7608,17.9522,133531.14938717,0
+IFGL.US,D,20110518,000000,18.0581,18.1777,18.0247,18.1739,8225.9265309499,0
+IFGL.US,D,20110519,000000,18.2768,18.3181,18.1572,18.3053,65238.630710516,0
+IFGL.US,D,20110520,000000,18.1847,18.265,18.0708,18.1513,45111.103414339,0
+IFGL.US,D,20110523,000000,17.8325,17.8727,17.7382,17.8403,60015.62605815,0
+IFGL.US,D,20110524,000000,17.9452,17.9835,17.8569,17.8923,41817.674836707,0
+IFGL.US,D,20110525,000000,17.8167,18.011,17.8167,17.9835,75016.98426831,0
+IFGL.US,D,20110526,000000,18.0522,18.1082,17.9296,18.0914,11858.789251682,0
+IFGL.US,D,20110527,000000,18.1817,18.271,18.1817,18.2357,10581.579097619,0
+IFGL.US,D,20110531,000000,18.5035,18.5505,18.3671,18.5505,436709.03712285,0
+IFGL.US,D,20110601,000000,18.4594,18.474,18.1777,18.1777,39685.253733516,0
+IFGL.US,D,20110602,000000,18.2376,18.3435,18.1297,18.3053,162265.82954919,0
+IFGL.US,D,20110603,000000,18.1366,18.3053,18.1297,18.2533,33199.309431603,0
+IFGL.US,D,20110606,000000,18.1415,18.2484,18.0306,18.065,46053.976034058,0
+IFGL.US,D,20110607,000000,18.2474,18.2758,18.165,18.165,28026.25154504,0
+IFGL.US,D,20110608,000000,18.1052,18.1082,17.9424,17.9806,38256.164638548,0
+IFGL.US,D,20110609,000000,18.0767,18.165,18.011,18.1425,43244.725288172,0
+IFGL.US,D,20110610,000000,18.0237,18.0237,17.702,17.7834,15794.390532475,0
+IFGL.US,D,20110613,000000,17.6745,17.8227,17.6745,17.7422,74559.308802089,0
+IFGL.US,D,20110614,000000,17.906,18.1287,17.906,18.0287,26329.080829546,0
+IFGL.US,D,20110615,000000,17.8579,17.906,17.5754,17.6549,19240.717372764,0
+IFGL.US,D,20110616,000000,17.5038,17.6892,17.4979,17.5804,36179.806231666,0
+IFGL.US,D,20110617,000000,17.7255,17.7255,17.6127,17.6382,98847.70748604,0
+IFGL.US,D,20110620,000000,17.5254,17.6127,17.5254,17.5558,22156.996902511,0
+IFGL.US,D,20110621,000000,17.7903,17.8639,17.6421,17.7952,72137.400321602,0
+IFGL.US,D,20110622,000000,17.6765,17.8069,17.6687,17.6687,96388.084100763,0
+IFGL.US,D,20110623,000000,17.4705,17.5882,17.3419,17.5882,37938.136252222,0
+IFGL.US,D,20110624,000000,17.598,17.6549,17.5097,17.544,31958.794860579,0
+IFGL.US,D,20110627,000000,17.5754,17.7059,17.5666,17.6313,39497.698531324,0
+IFGL.US,D,20110628,000000,17.7834,17.8119,17.6382,17.8069,69803.153511704,0
+IFGL.US,D,20110629,000000,17.9384,18.0375,17.9256,18.011,54858.877319603,0
+IFGL.US,D,20110630,000000,18.113,18.2582,18.1072,18.218,318564.54956774,0
+IFGL.US,D,20110701,000000,18.219,18.422,18.2063,18.422,27581.827261583,0
+IFGL.US,D,20110705,000000,18.3809,18.4064,18.323,18.3397,46538.153865805,0
+IFGL.US,D,20110706,000000,18.4005,18.4005,18.2357,18.3563,68308.82782467,0
+IFGL.US,D,20110707,000000,18.4574,18.4848,18.3809,18.4622,118619.4914911,0
+IFGL.US,D,20110708,000000,18.2141,18.3809,18.2141,18.3623,50412.595841536,0
+IFGL.US,D,20110711,000000,17.9384,18.0846,17.8521,17.8579,31628.53461324,0
+IFGL.US,D,20110712,000000,17.7785,18.011,17.7785,17.8521,31695.809848809,0
+IFGL.US,D,20110713,000000,17.957,18.1935,17.957,18.011,130225.48894852,0
+IFGL.US,D,20110714,000000,18.1052,18.1082,17.8639,17.9218,25764.376579466,0
+IFGL.US,D,20110715,000000,17.9178,17.9737,17.906,17.9218,16145.037214835,0
+IFGL.US,D,20110718,000000,17.8461,17.8461,17.6196,17.6961,102748.6518273,0
+IFGL.US,D,20110719,000000,17.8746,17.9668,17.8255,17.9256,38400.908327197,0
+IFGL.US,D,20110720,000000,17.9923,18.1052,17.9424,17.957,461916.86402625,0
+IFGL.US,D,20110721,000000,18.1218,18.2425,18.0061,18.1867,25161.957424597,0
+IFGL.US,D,20110722,000000,18.2582,18.271,18.165,18.2533,24074.34111623,0
+IFGL.US,D,20110725,000000,18.2268,18.2474,18.1425,18.1817,36057.48762154,0
+IFGL.US,D,20110726,000000,18.1679,18.2798,18.1679,18.2053,55222.775184726,0
+IFGL.US,D,20110727,000000,18.219,18.219,17.9326,17.9502,54535.752324521,0
+IFGL.US,D,20110728,000000,17.9806,18.1601,17.9806,17.9806,45647.266655391,0
+IFGL.US,D,20110729,000000,17.9188,18.0954,17.9188,18.0561,254075.12034425,0
+IFGL.US,D,20110801,000000,17.9384,18.2818,17.7903,17.9993,28373.840262146,0
+IFGL.US,D,20110802,000000,17.9286,18.0081,17.6853,17.7137,334947.08875057,0
+IFGL.US,D,20110803,000000,17.7324,17.7324,17.4106,17.6843,32891.474262787,0
+IFGL.US,D,20110804,000000,17.2595,17.2595,16.6571,16.6728,85303.979379877,0
+IFGL.US,D,20110805,000000,16.8131,16.8131,16.0675,16.5532,91570.769505315,0
+IFGL.US,D,20110808,000000,15.8184,15.9518,15.2405,15.3328,73421.745727921,0
+IFGL.US,D,20110809,000000,15.8546,16.2843,15.6546,16.2843,92240.463895753,0
+IFGL.US,D,20110810,000000,15.9852,15.9852,15.6113,15.6173,38661.854695465,0
+IFGL.US,D,20110811,000000,15.678,16.3726,15.678,16.252,25113.029980547,0
+IFGL.US,D,20110812,000000,16.4541,16.4541,16.2255,16.302,61564.995119741,0
+IFGL.US,D,20110815,000000,16.5914,16.6728,16.5051,16.6611,33436.811399597,0
+IFGL.US,D,20110816,000000,16.5002,16.6101,16.3903,16.5286,60345.88630549,0
+IFGL.US,D,20110817,000000,16.7533,16.7867,16.512,16.5806,26075.269713535,0
+IFGL.US,D,20110818,000000,16.0342,16.0617,15.7477,15.8792,49234.259897325,0
+IFGL.US,D,20110819,000000,15.9125,16.1529,15.7585,15.7585,37921.827104204,0
+IFGL.US,D,20110822,000000,15.995,16.0813,15.7919,15.9037,25615.555603813,0
+IFGL.US,D,20110823,000000,15.8978,16.2392,15.8978,16.2088,40769.81207663,0
+IFGL.US,D,20110824,000000,16.1274,16.302,16.0342,16.2677,244569.94501573,0
+IFGL.US,D,20110825,000000,16.3608,16.4001,15.9852,15.995,79835.31818551,0
+IFGL.US,D,20110826,000000,15.9165,16.2922,15.8498,16.2677,59203.226622565,0
+IFGL.US,D,20110829,000000,16.4707,16.6513,16.4707,16.6199,15011.551427671,0
+IFGL.US,D,20110830,000000,16.6159,16.7807,16.5914,16.6728,24620.697574792,0
+IFGL.US,D,20110831,000000,16.8259,17.0408,16.8259,16.9849,187139.31891824,0
+IFGL.US,D,20110901,000000,16.976,17.0918,16.8259,16.8377,156785.95581556,0
+IFGL.US,D,20110902,000000,16.4707,16.6444,16.4707,16.5454,22785.918422907,0
+IFGL.US,D,20110906,000000,15.995,16.2363,15.9587,16.2216,96183.200428803,0
+IFGL.US,D,20110907,000000,16.4178,16.5454,16.3442,16.5041,35721.111443694,0
+IFGL.US,D,20110908,000000,16.3815,16.4227,16.196,16.252,17121.547452338,0
+IFGL.US,D,20110909,000000,15.9037,16.0136,15.682,15.7635,25096.72083253,0
+IFGL.US,D,20110912,000000,15.5771,15.7213,15.4063,15.7213,44298.703978756,0
+IFGL.US,D,20110913,000000,15.6546,15.7036,15.5505,15.6614,17340.701628813,0
+IFGL.US,D,20110914,000000,15.6173,15.7271,15.3553,15.5771,143543.94694771,0
+IFGL.US,D,20110915,000000,15.6977,15.7919,15.5593,15.7527,19681.064369217,0
+IFGL.US,D,20110916,000000,15.8851,15.8851,15.7026,15.8448,20679.999685243,0
+IFGL.US,D,20110919,000000,15.4377,15.5005,15.2798,15.4838,84663.84532022,0
+IFGL.US,D,20110920,000000,15.5535,15.5535,15.3366,15.3366,30196.387553019,0
+IFGL.US,D,20110921,000000,15.3436,15.4063,15.008,15.008,33782.361473203,0
+IFGL.US,D,20110922,000000,14.6206,14.6206,14.2889,14.3262,33704.893020122,0
+IFGL.US,D,20110923,000000,14.4724,14.6156,14.3763,14.5313,81156.359174866,0
+IFGL.US,D,20110926,000000,14.4302,14.6156,14.3183,14.6028,201605.5332091,0
+IFGL.US,D,20110927,000000,14.9041,15.1051,14.8118,14.8118,85746.365019831,0
+IFGL.US,D,20110928,000000,14.9109,15.0198,14.6156,14.6156,35526.420989244,0
+IFGL.US,D,20110929,000000,15.0325,15.0463,14.6156,14.7736,43169.295478595,0
+IFGL.US,D,20110930,000000,14.5999,14.647,14.388,14.6058,1095962.5148648,0
+IFGL.US,D,20111003,000000,14.4538,14.4538,13.9848,13.9848,207045.65339443,0
+IFGL.US,D,20111004,000000,13.8053,14.1359,13.6513,14.1359,714336.60584679,0
+IFGL.US,D,20111005,000000,14.0623,14.3665,14.0623,14.3605,54397.124566378,0
+IFGL.US,D,20111006,000000,14.44,14.7235,14.44,14.7235,42680.021038092,0
+IFGL.US,D,20111007,000000,14.8913,14.9374,14.6803,14.7736,39179.670144997,0
+IFGL.US,D,20111010,000000,14.9678,15.2347,14.9678,15.2259,17142.95320911,0
+IFGL.US,D,20111011,000000,15.0051,15.1394,14.956,15.1336,20221.304897272,0
+IFGL.US,D,20111012,000000,15.5172,15.6526,15.37,15.4976,30236.141101309,0
+IFGL.US,D,20111013,000000,15.4407,15.6594,15.422,15.5888,33792.554690713,0
+IFGL.US,D,20111014,000000,15.9203,15.9203,15.7193,15.8919,29784.581565596,0
+IFGL.US,D,20111017,000000,15.7635,15.7635,15.4926,15.5378,30878.313804469,0
+IFGL.US,D,20111018,000000,15.5299,15.7075,15.2189,15.6526,93139.505680176,0
+IFGL.US,D,20111019,000000,15.6222,15.6222,15.3514,15.4083,78429.673490815,0
+IFGL.US,D,20111020,000000,15.2876,15.37,15.1434,15.2817,101472.46099498,0
+IFGL.US,D,20111021,000000,15.5957,15.6526,15.4878,15.6526,102172.73503795,0
+IFGL.US,D,20111024,000000,15.7585,15.9714,15.7585,15.9203,124216.5872261,0
+IFGL.US,D,20111025,000000,15.7919,15.7919,15.5682,15.5849,69134.478443018,0
+IFGL.US,D,20111026,000000,15.8174,15.8174,15.5113,15.7978,163759.13591447,0
+IFGL.US,D,20111027,000000,16.3932,16.6728,16.3354,16.5168,158882.70065746,0
+IFGL.US,D,20111028,000000,16.5973,16.6934,16.5855,16.6876,49668.490963271,0
+IFGL.US,D,20111031,000000,16.3118,16.3118,16.0666,16.0695,24200.73701336,0
+IFGL.US,D,20111101,000000,15.4407,15.7919,15.1394,15.6712,64213.193028962,0
+IFGL.US,D,20111102,000000,15.7742,15.9115,15.6526,15.8321,160385.18091851,0
+IFGL.US,D,20111103,000000,15.8448,16.1225,15.8174,16.096,54436.878114669,0
+IFGL.US,D,20111104,000000,15.9115,16.0018,15.7811,15.9587,85354.94546743,0
+IFGL.US,D,20111107,000000,16.041,16.041,15.8174,15.9714,18208.144438954,0
+IFGL.US,D,20111108,000000,15.9459,16.1764,15.8792,16.1764,8501.1434037327,0
+IFGL.US,D,20111109,000000,15.7742,15.7742,15.4033,15.4808,125713.97087839,0
+IFGL.US,D,20111110,000000,15.733,15.733,15.3573,15.5231,148871.94174043,0
+IFGL.US,D,20111111,000000,15.682,15.8174,15.682,15.7978,13095.226535702,0
+IFGL.US,D,20111114,000000,15.63,15.63,15.4564,15.5525,87568.912310704,0
+IFGL.US,D,20111115,000000,15.4564,15.5751,15.2935,15.4279,88529.11340019,0
+IFGL.US,D,20111116,000000,15.1709,15.3632,15.0581,15.0581,71349.464608043,0
+IFGL.US,D,20111117,000000,15.0669,15.0787,14.7559,14.8167,24215.007517874,0
+IFGL.US,D,20111118,000000,14.9041,14.9187,14.8118,14.8452,644538.54894384,0
+IFGL.US,D,20111121,000000,14.6078,14.6078,14.3379,14.4724,96166.891280786,0
+IFGL.US,D,20111122,000000,14.5077,14.6078,14.44,14.5037,30699.932498036,0
+IFGL.US,D,20111123,000000,14.283,14.3262,14.1064,14.1064,37988.083018022,0
+IFGL.US,D,20111125,000000,14.1909,14.3419,14.1653,14.1653,11900.581443475,0
+IFGL.US,D,20111128,000000,14.6332,14.6882,14.5528,14.648,117980.37675319,0
+IFGL.US,D,20111129,000000,14.7127,14.853,14.6941,14.7412,42022.558508667,0
+IFGL.US,D,20111130,000000,15.3436,15.5034,15.3436,15.4554,137263.90563951,0
+IFGL.US,D,20111201,000000,15.3818,15.4171,15.2592,15.2876,48001.899900309,0
+IFGL.US,D,20111202,000000,15.3573,15.4083,15.2719,15.3328,127866.7784166,0
+IFGL.US,D,20111205,000000,15.4407,15.5849,15.3573,15.3897,147971.88063425,0
+IFGL.US,D,20111206,000000,15.3386,15.3897,15.1925,15.2935,713938.05104213,0
+IFGL.US,D,20111207,000000,15.2307,15.4279,15.1866,15.4279,79981.081195909,0
+IFGL.US,D,20111208,000000,15.1925,15.1925,14.9187,14.9246,218706.69422641,0
+IFGL.US,D,20111209,000000,14.9109,15.1826,14.9109,15.114,65822.702073865,0
+IFGL.US,D,20111212,000000,14.7127,14.7343,14.596,14.6548,65703.441428993,0
+IFGL.US,D,20111213,000000,14.8118,14.9041,14.5401,14.5401,48914.192867497,0
+IFGL.US,D,20111214,000000,14.5577,14.5577,14.3477,14.4047,62806.529012517,0
+IFGL.US,D,20111215,000000,14.5449,14.5577,14.4645,14.5037,77227.893146331,0
+IFGL.US,D,20111216,000000,14.5636,14.6206,14.44,14.4949,68223.204797581,0
+IFGL.US,D,20111219,000000,14.5077,14.6372,14.2948,14.3183,70792.91493197,0
+IFGL.US,D,20111220,000000,14.5901,14.7912,14.5901,14.7912,64901.235210918,0
+IFGL.US,D,20111221,000000,14.7284,14.7284,14.5313,14.7235,293900.02115766,0
+IFGL.US,D,20111222,000000,14.8256,14.8981,14.7686,14.8981,223825.72806017,0
+IFGL.US,D,20111223,000000,14.9109,14.956,14.8795,14.9109,42110.220179257,0
+IFGL.US,D,20111227,000000,14.8717,14.9109,14.8324,14.8324,166617.31410441,0
+IFGL.US,D,20111228,000000,14.7235,14.749,14.5832,14.6078,69233.352652868,0
+IFGL.US,D,20111229,000000,14.5135,14.7559,14.5135,14.7559,128358.0915006,0
+IFGL.US,D,20111230,000000,14.7373,14.8717,14.7373,14.7549,595943.40378442,0
+IFGL.US,D,20120103,000000,15.0365,15.1777,15.0198,15.1601,162857.03616479,0
+IFGL.US,D,20120104,000000,15.0963,15.1394,15.0463,15.1268,165629.59132764,0
+IFGL.US,D,20120105,000000,14.9187,15.0139,14.8609,14.9844,55056.625739306,0
+IFGL.US,D,20120106,000000,14.8383,14.9109,14.7794,14.8167,53615.304783326,0
+IFGL.US,D,20120109,000000,14.961,14.961,14.804,14.9041,69366.883802256,0
+IFGL.US,D,20120110,000000,15.2307,15.2307,15.1336,15.1542,28104.73931987,0
+IFGL.US,D,20120111,000000,15.0463,15.114,14.9844,15.0669,191335.8665673,0
+IFGL.US,D,20120112,000000,15.1709,15.266,15.1434,15.2592,55472.509013733,0
+IFGL.US,D,20120113,000000,15.1777,15.2131,15.0325,15.2003,180622.79496379,0
+IFGL.US,D,20120117,000000,15.37,15.4456,15.3122,15.3573,42494.504479402,0
+IFGL.US,D,20120118,000000,15.4976,15.5888,15.4033,15.5849,32238.089020366,0
+IFGL.US,D,20120119,000000,15.7811,15.9115,15.7527,15.8733,93088.539592624,0
+IFGL.US,D,20120120,000000,15.941,16.0725,15.9263,16.0332,54316.598148046,0
+IFGL.US,D,20120123,000000,16.1656,16.2176,16.0813,16.1824,163572.60003403,0
+IFGL.US,D,20120124,000000,15.9852,16.0764,15.9773,16.0274,51782.564274942,0
+IFGL.US,D,20120125,000000,15.9773,16.2569,15.9773,16.2284,40129.678016973,0
+IFGL.US,D,20120126,000000,16.359,16.3982,16.2216,16.2216,100898.58284915,0
+IFGL.US,D,20120127,000000,16.2491,16.3442,16.1656,16.2991,327482.59556765,0
+IFGL.US,D,20120130,000000,16.0274,16.1431,16.0018,16.0871,460075.96894385,0
+IFGL.US,D,20120131,000000,16.2412,16.2412,16.0342,16.0528,467477.26417821,0
+IFGL.US,D,20120201,000000,16.3442,16.4453,16.2627,16.3246,555410.07435403,0
+IFGL.US,D,20120202,000000,16.3638,16.4453,16.359,16.3982,126081.94603052,0
+IFGL.US,D,20120203,000000,16.4639,16.5855,16.4639,16.5708,42435.383817841,0
+IFGL.US,D,20120206,000000,16.4453,16.4982,16.3982,16.4982,42735.064412649,0
+IFGL.US,D,20120207,000000,16.4747,16.5326,16.404,16.5266,60483.494741881,0
+IFGL.US,D,20120208,000000,16.6728,16.6934,16.5454,16.6189,75349.283159151,0
+IFGL.US,D,20120209,000000,16.7258,16.7935,16.6728,16.7533,56428.632816216,0
+IFGL.US,D,20120210,000000,16.4639,16.5168,16.404,16.4335,32014.857556887,0
+IFGL.US,D,20120213,000000,16.5394,16.6091,16.5266,16.5454,11599.881526916,0
+IFGL.US,D,20120214,000000,16.6562,16.7308,16.4747,16.5973,146956.6361702,0
+IFGL.US,D,20120215,000000,16.8259,16.8886,16.7406,16.7807,39703.601525034,0
+IFGL.US,D,20120216,000000,16.7719,16.9671,16.7356,16.9613,80341.92109578,0
+IFGL.US,D,20120217,000000,17.079,17.079,17.0054,17.0604,19244.794659769,0
+IFGL.US,D,20120221,000000,17.0712,17.0712,16.9554,16.9671,23957.119114859,0
+IFGL.US,D,20120222,000000,16.923,16.923,16.868,16.8886,58072.798800655,0
+IFGL.US,D,20120223,000000,16.9191,17.0221,16.8778,16.9721,130025.70188532,0
+IFGL.US,D,20120224,000000,17.2036,17.2104,17.1055,17.1535,33423.560216834,0
+IFGL.US,D,20120227,000000,16.9554,17.1055,16.9554,17.0937,47616.596278414,0
+IFGL.US,D,20120228,000000,17.1869,17.3007,17.1535,17.2801,48002.91922206,0
+IFGL.US,D,20120229,000000,17.2949,17.3822,17.183,17.1869,67099.912227927,0
+IFGL.US,D,20120301,000000,17.1447,17.2468,17.1281,17.2468,155721.78390746,0
+IFGL.US,D,20120302,000000,17.2114,17.235,17.1643,17.2174,67962.258429314,0
+IFGL.US,D,20120305,000000,17.1643,17.1643,17.0604,17.1281,20214.169645014,0
+IFGL.US,D,20120306,000000,16.6826,16.7769,16.5414,16.6159,96110.828584479,0
+IFGL.US,D,20120307,000000,16.7004,16.8053,16.6944,16.8053,24835.774464262,0
+IFGL.US,D,20120308,000000,17.0526,17.1535,17.0172,17.1447,84088.947852629,0
+IFGL.US,D,20120309,000000,17.1104,17.1948,17.0702,17.0849,7126.0783615701,0
+IFGL.US,D,20120312,000000,17.0054,17.1163,16.9721,17.079,29387.046082687,0
+IFGL.US,D,20120313,000000,17.2634,17.3978,17.1997,17.3978,51711.211752369,0
+IFGL.US,D,20120314,000000,17.3351,17.4263,17.2526,17.2526,19052.142848821,0
+IFGL.US,D,20120315,000000,17.3007,17.3978,17.285,17.3645,28800.936075835,0
+IFGL.US,D,20120316,000000,17.3998,17.4705,17.3998,17.4479,29769.29173933,0
+IFGL.US,D,20120319,000000,17.2576,17.4263,17.2576,17.3694,37679.228527455,0
+IFGL.US,D,20120320,000000,17.1732,17.1938,17.1163,17.1595,53110.740516558,0
+IFGL.US,D,20120321,000000,17.1595,17.1595,16.9976,17.0859,49109.902643698,0
+IFGL.US,D,20120322,000000,16.8602,16.8778,16.7935,16.8778,45352.682669338,0
+IFGL.US,D,20120323,000000,16.7454,16.8416,16.6944,16.8308,21343.578145175,0
+IFGL.US,D,20120326,000000,17.0456,17.1281,16.9465,17.1281,85710.688758545,0
+IFGL.US,D,20120327,000000,17.2488,17.2576,17.1281,17.1349,29834.528331397,0
+IFGL.US,D,20120328,000000,17.0986,17.0986,16.9407,17.028,65625.972975913,0
+IFGL.US,D,20120329,000000,16.8161,16.8652,16.6346,16.768,282369.45350981,0
+IFGL.US,D,20120330,000000,16.9535,16.9652,16.8367,16.921,634965.07905801,0
+IFGL.US,D,20120402,000000,16.9407,17.1447,16.9348,17.1349,36996.282954254,0
+IFGL.US,D,20120403,000000,17.0221,17.028,16.8111,16.872,25250.638416939,0
+IFGL.US,D,20120404,000000,16.6513,16.6581,16.5188,16.6425,61163.382349829,0
+IFGL.US,D,20120405,000000,16.559,16.7386,16.559,16.663,17608.783249338,0
+IFGL.US,D,20120409,000000,16.565,16.6513,16.4865,16.6051,71321.942920764,0
+IFGL.US,D,20120410,000000,16.5472,16.5472,16.3776,16.3982,49497.244909096,0
+IFGL.US,D,20120411,000000,16.5816,16.6267,16.5816,16.6111,46769.539903293,0
+IFGL.US,D,20120412,000000,16.6905,16.8868,16.6905,16.8652,44024.506427723,0
+IFGL.US,D,20120413,000000,16.8229,16.8582,16.714,16.7621,1339640.5533484,0
+IFGL.US,D,20120416,000000,16.8868,16.8868,16.6699,16.7896,299553.17958896,0
+IFGL.US,D,20120417,000000,16.8582,16.9711,16.8416,16.9407,12237.976943071,0
+IFGL.US,D,20120418,000000,16.9465,16.9839,16.8808,16.9593,23834.800504734,0
+IFGL.US,D,20120419,000000,16.9465,16.976,16.7837,16.8868,41512.897633143,0
+IFGL.US,D,20120420,000000,17.0388,17.0702,16.9897,16.9956,53431.826868137,0
+IFGL.US,D,20120423,000000,16.7837,16.8111,16.6905,16.8111,50748.972019381,0
+IFGL.US,D,20120424,000000,16.9535,17.0594,16.9535,17.0054,30335.015311161,0
+IFGL.US,D,20120425,000000,17.1409,17.2046,17.1163,17.1781,197733.12987686,0
+IFGL.US,D,20120426,000000,17.0937,17.2752,17.0937,17.235,216561.02194046,0
+IFGL.US,D,20120427,000000,17.2949,17.3361,17.235,17.2801,73886.556446398,0
+IFGL.US,D,20120430,000000,17.2046,17.2576,17.1447,17.184,63782.019928269,0
+IFGL.US,D,20120501,000000,17.1869,17.3076,17.1349,17.1997,24590.11792226,0
+IFGL.US,D,20120502,000000,17.1163,17.2174,17.0986,17.2174,35346.001039308,0
+IFGL.US,D,20120503,000000,17.2114,17.2114,17.0702,17.1104,38812.71431462,0
+IFGL.US,D,20120504,000000,17.0702,17.0702,16.8308,16.9004,76133.141585707,0
+IFGL.US,D,20120507,000000,16.7995,16.9652,16.7995,16.9348,33828.230952,0
+IFGL.US,D,20120508,000000,16.8475,16.8475,16.6454,16.7219,279402.20789251,0
+IFGL.US,D,20120509,000000,16.4992,16.6346,16.4285,16.5767,83043.123736055,0
+IFGL.US,D,20120510,000000,16.7769,16.7769,16.6267,16.6346,30463.449851793,0
+IFGL.US,D,20120511,000000,16.458,16.6425,16.458,16.559,12343.98640518,0
+IFGL.US,D,20120514,000000,16.3501,16.4923,16.3295,16.3707,24384.214928548,0
+IFGL.US,D,20120515,000000,16.2765,16.3383,16.1333,16.1578,47528.934607823,0
+IFGL.US,D,20120516,000000,16.1264,16.2108,15.9734,15.9871,318990.62605968,0
+IFGL.US,D,20120517,000000,15.9979,16.0185,15.834,15.839,33819.05705624,0
+IFGL.US,D,20120518,000000,15.9616,16.0921,15.6722,15.6967,103457.08044427,0
+IFGL.US,D,20120521,000000,15.8036,16.0744,15.7879,16.0744,56022.942759298,0
+IFGL.US,D,20120522,000000,16.0852,16.1205,15.8811,15.8811,25813.304023517,0
+IFGL.US,D,20120523,000000,15.7831,15.8939,15.6231,15.8939,75549.070222357,0
+IFGL.US,D,20120524,000000,15.887,15.9125,15.7144,15.7987,26644.05125062,0
+IFGL.US,D,20120525,000000,15.7929,15.8458,15.7644,15.7752,40111.330225453,0
+IFGL.US,D,20120529,000000,16.0744,16.1529,15.992,16.0695,24647.199940318,0
+IFGL.US,D,20120530,000000,15.9185,15.9185,15.7683,15.7987,52388.041395065,0
+IFGL.US,D,20120531,000000,15.8811,15.8811,15.6722,15.6722,325284.93787239,0
+IFGL.US,D,20120601,000000,15.6104,15.7036,15.5574,15.5751,81450.943160919,0
+IFGL.US,D,20120604,000000,15.5897,15.6663,15.5034,15.6143,207748.98540266,0
+IFGL.US,D,20120605,000000,15.632,15.7683,15.5869,15.7251,1282329.1878958,0
+IFGL.US,D,20120606,000000,16.195,16.3472,16.0969,16.2824,4137211.9106107,0
+IFGL.US,D,20120607,000000,16.4707,16.4707,16.2216,16.2284,167009.75297856,0
+IFGL.US,D,20120608,000000,16.0685,16.1264,15.9321,16.1264,125972.87860315,0
+IFGL.US,D,20120611,000000,16.1941,16.2,15.9067,15.9067,378363.06009291,0
+IFGL.US,D,20120612,000000,15.9979,16.1637,15.9979,16.1578,155027.625795,0
+IFGL.US,D,20120613,000000,16.0793,16.1637,16.0048,16.0666,139016.11972955,0
+IFGL.US,D,20120614,000000,16.1264,16.2157,16.0979,16.2058,102231.85569951,0
+IFGL.US,D,20120615,000000,16.3266,16.3815,16.2637,16.3472,118489.01830697,0
+IFGL.US,D,20120618,000000,16.2863,16.4335,16.2216,16.4178,139522.72263982,0
+IFGL.US,D,20120619,000000,16.5188,16.7327,16.512,16.6346,277131.15903118,0
+IFGL.US,D,20120620,000000,16.721,16.7356,16.5659,16.6483,69306.743818944,0
+IFGL.US,D,20120621,000000,16.6121,16.6121,16.2637,16.2637,74721.380960506,0
+IFGL.US,D,20120622,000000,16.3618,16.4089,16.3266,16.355,526705.97384455,0
+IFGL.US,D,20120625,000000,16.195,16.2284,16.1333,16.2058,92488.159081257,0
+IFGL.US,D,20120626,000000,16.2961,16.3913,16.2637,16.3472,107826.91279101,0
+IFGL.US,D,20120627,000000,16.5336,16.6219,16.4806,16.6051,195139.9753422,0
+IFGL.US,D,20120628,000000,16.5276,16.6051,16.4276,16.6051,82655.781470657,0
+IFGL.US,D,20120629,000000,16.9171,17.0868,16.9171,17.0624,1512719.3480326,0
+IFGL.US,D,20120702,000000,17.0624,17.2212,17.0624,17.1507,263614.9526123,0
+IFGL.US,D,20120703,000000,17.1507,17.3537,17.1212,17.3027,197258.12594088,0
+IFGL.US,D,20120705,000000,17.1389,17.3085,17.1389,17.235,145964.83610644,0
+IFGL.US,D,20120706,000000,17.1025,17.1918,17.081,17.1703,78064.756303941,0
+IFGL.US,D,20120709,000000,17.0741,17.1025,17.0064,17.081,140443.17018102,0
+IFGL.US,D,20120710,000000,17.1918,17.1918,16.9279,16.9544,101874.0737649,0
+IFGL.US,D,20120711,000000,17.1761,17.2164,17.0957,17.1918,82605.834704855,0
+IFGL.US,D,20120712,000000,17.0358,17.1094,16.9171,17.0624,84391.68641269,0
+IFGL.US,D,20120713,000000,17.1869,17.3615,17.1319,17.3253,99227.91449918,0
+IFGL.US,D,20120716,000000,17.2212,17.338,17.1987,17.3193,103141.09070145,0
+IFGL.US,D,20120717,000000,17.5097,17.5509,17.3085,17.5381,89598.381917038,0
+IFGL.US,D,20120718,000000,17.4939,17.6401,17.4823,17.6117,69416.830568057,0
+IFGL.US,D,20120719,000000,17.648,17.702,17.6117,17.6588,128619.03786887,0
+IFGL.US,D,20120720,000000,17.4979,17.5696,17.4056,17.4302,80119.708954051,0
+IFGL.US,D,20120723,000000,17.183,17.287,17.0624,17.2408,133866.50624327,0
+IFGL.US,D,20120724,000000,17.2478,17.2566,17.0427,17.1212,125696.64240862,0
+IFGL.US,D,20120725,000000,17.2752,17.3478,17.1761,17.2693,94310.706372129,0
+IFGL.US,D,20120726,000000,17.6117,17.648,17.5263,17.594,151545.62269343,0
+IFGL.US,D,20120727,000000,17.7324,17.9256,17.6117,17.8079,98557.200786992,0
+IFGL.US,D,20120730,000000,17.8207,17.8443,17.7746,17.8236,103012.65616081,0
+IFGL.US,D,20120731,000000,17.8236,17.8864,17.7746,17.8059,209572.55201528,0
+IFGL.US,D,20120801,000000,18.0355,18.0355,17.8501,17.8629,88299.766006204,0
+IFGL.US,D,20120802,000000,17.702,17.8305,17.6647,17.7804,15475365.249475,0
+IFGL.US,D,20120803,000000,18.0581,18.1847,18.0581,18.1395,785254.89735414,0
+IFGL.US,D,20120806,000000,18.1895,18.2758,18.1895,18.2033,623850.39468459,0
+IFGL.US,D,20120807,000000,18.2758,18.3357,18.2474,18.2474,435184.13178328,0
+IFGL.US,D,20120808,000000,18.1395,18.2416,18.1042,18.1847,247278.28290826,0
+IFGL.US,D,20120809,000000,18.1483,18.1847,18.0708,18.1218,121943.49972126,0
+IFGL.US,D,20120810,000000,18.0914,18.1611,18.0316,18.1611,210330.92739806,0
+IFGL.US,D,20120813,000000,18.2033,18.2033,18.0708,18.1326,136083.53105179,0
+IFGL.US,D,20120814,000000,18.1895,18.1895,18.0876,18.1082,198467.04153762,0
+IFGL.US,D,20120815,000000,18.1434,18.1434,18.064,18.0836,127267.41722698,0
+IFGL.US,D,20120816,000000,18.1082,18.218,18.0512,18.1552,135949.99990241,0
+IFGL.US,D,20120817,000000,18.2524,18.2524,18.1434,18.2033,87080.657191952,0
+IFGL.US,D,20120820,000000,18.27,18.27,18.0355,18.1611,155454.72160869,0
+IFGL.US,D,20120821,000000,18.2524,18.2758,18.1082,18.1218,219557.82788853,0
+IFGL.US,D,20120822,000000,18.116,18.2033,18.0512,18.1895,194748.5557898,0
+IFGL.US,D,20120823,000000,18.1434,18.1847,18.0708,18.0836,142397.20997778,0
+IFGL.US,D,20120824,000000,18.0974,18.1768,18.0199,18.0974,164181.1351194,0
+IFGL.US,D,20120827,000000,18.1052,18.1768,18.0581,18.064,160828.58588021,0
+IFGL.US,D,20120828,000000,18.0581,18.0974,18.0404,18.0512,189371.63355302,0
+IFGL.US,D,20120829,000000,18.1434,18.1611,18.0718,18.1218,101725.25278924,0
+IFGL.US,D,20120830,000000,17.9629,17.9629,17.8305,17.8305,161382.07759103,0
+IFGL.US,D,20120831,000000,17.9512,18.0512,17.9227,18.0119,212129.0109669,0
+IFGL.US,D,20120904,000000,17.9629,17.9688,17.8305,17.8992,205358.67589645,0
+IFGL.US,D,20120905,000000,17.9688,17.9688,17.8687,17.9629,203015.2551908,0
+IFGL.US,D,20120906,000000,18.1082,18.3053,18.1082,18.2866,105143.03862051,0
+IFGL.US,D,20120907,000000,18.4328,18.4976,18.4034,18.4594,165093.42808659,0
+IFGL.US,D,20120910,000000,18.3515,18.3671,18.2337,18.2416,89409.807393095,0
+IFGL.US,D,20120911,000000,18.2758,18.4328,18.27,18.3769,483266.55810193,0
+IFGL.US,D,20120912,000000,18.5379,18.5918,18.4976,18.5682,160298.53856966,0
+IFGL.US,D,20120913,000000,18.5575,18.8901,18.4838,18.8262,151892.19208878,0
+IFGL.US,D,20120914,000000,18.9283,19.1402,18.9283,19.0352,222581.13620215,0
+IFGL.US,D,20120917,000000,18.9754,18.9862,18.8439,18.8743,158801.15491737,0
+IFGL.US,D,20120918,000000,18.8488,18.8901,18.8056,18.8439,217301.04953171,0
+IFGL.US,D,20120919,000000,18.8547,18.9087,18.8154,18.8488,214043.29721537,0
+IFGL.US,D,20120920,000000,18.7252,18.7752,18.6575,18.7615,190486.77154868,0
+IFGL.US,D,20120921,000000,18.8743,18.8743,18.6761,18.6948,535924.71976102,0
+IFGL.US,D,20120924,000000,18.635,18.784,18.635,18.7478,149546.73273962,0
+IFGL.US,D,20120925,000000,18.8615,18.8811,18.5623,18.581,320017.08306299,0
+IFGL.US,D,20120926,000000,18.6811,18.736,18.6046,18.6467,143394.1066503,0
+IFGL.US,D,20120927,000000,18.7948,18.9596,18.7615,18.9293,182229.24604344,0
+IFGL.US,D,20120928,000000,18.8262,18.8262,18.6703,18.7046,234420.55834055,0
+IFGL.US,D,20121001,000000,18.8547,18.8871,18.6811,18.7478,983516.03589805,0
+IFGL.US,D,20121002,000000,18.8547,18.8811,18.6987,18.79,74343.212590868,0
+IFGL.US,D,20121003,000000,18.839,18.8459,18.7173,18.7762,2304273.6538083,0
+IFGL.US,D,20121004,000000,18.8753,19.0254,18.8753,18.9999,142827.36375672,0
+IFGL.US,D,20121005,000000,19.1166,19.1432,18.9489,18.9812,64967.491124736,0
+IFGL.US,D,20121008,000000,18.8694,18.891,18.8096,18.8811,192729.27940098,0
+IFGL.US,D,20121009,000000,18.9224,18.9224,18.7605,18.784,143717.23164539,0
+IFGL.US,D,20121010,000000,18.8615,18.8615,18.7046,18.79,365955.87573917,0
+IFGL.US,D,20121011,000000,18.8753,18.8753,18.7762,18.7762,179471.98070686,0
+IFGL.US,D,20121012,000000,18.8694,18.9351,18.784,18.8547,112394.49355746,0
+IFGL.US,D,20121015,000000,18.8871,19.0254,18.8753,19.0254,112821.58937114,0
+IFGL.US,D,20121016,000000,19.1432,19.2157,19.1274,19.2059,150311.22405291,0
+IFGL.US,D,20121017,000000,19.308,19.3835,19.2599,19.3599,138864.24078864,0
+IFGL.US,D,20121018,000000,19.2599,19.3256,19.1755,19.2216,178763.55208988,0
+IFGL.US,D,20121019,000000,19.2285,19.2285,18.9754,18.9754,119326.90078633,0
+IFGL.US,D,20121022,000000,19.1088,19.2157,19.0901,19.2059,103079.93139639,0
+IFGL.US,D,20121023,000000,18.9293,19.0068,18.8439,18.9489,130209.1798005,0
+IFGL.US,D,20121024,000000,19.1206,19.1638,19.0735,19.1088,127980.94245271,0
+IFGL.US,D,20121025,000000,19.2765,19.3256,19.2059,19.2903,114840.86575997,0
+IFGL.US,D,20121026,000000,19.1392,19.2599,19.1392,19.2157,1814753.5567636,0
+IFGL.US,D,20121031,000000,19.2157,19.2413,19.0421,19.1206,567941.61596141,0
+IFGL.US,D,20121101,000000,19.2903,19.4169,19.2903,19.4021,153601.59466529,0
+IFGL.US,D,20121102,000000,19.3599,19.4924,19.304,19.304,866931.11062204,0
+IFGL.US,D,20121105,000000,19.3982,19.3982,19.2952,19.3599,884670.36705552,0
+IFGL.US,D,20121106,000000,19.4522,19.5424,19.4286,19.5365,169778.2308544,0
+IFGL.US,D,20121107,000000,19.4639,19.4639,19.1941,19.3138,292425.06258388,0
+IFGL.US,D,20121108,000000,19.2824,19.304,19.0685,19.0685,146996.3897185,0
+IFGL.US,D,20121109,000000,18.9999,19.1608,18.9999,19.0617,268879.74945645,0
+IFGL.US,D,20121112,000000,19.0293,19.1284,19.0293,19.0685,145857.80732258,0
+IFGL.US,D,20121113,000000,18.8871,19.0421,18.8547,18.9489,396600.76486265,0
+IFGL.US,D,20121114,000000,18.8615,19.0489,18.79,18.8027,1455033.8914974,0
+IFGL.US,D,20121115,000000,18.9489,18.9489,18.8214,18.9175,343817.22662818,0
+IFGL.US,D,20121116,000000,18.8979,18.9694,18.7713,18.9175,291704.4021059,0
+IFGL.US,D,20121119,000000,19.1206,19.2333,19.1009,19.2157,361362.81192895,0
+IFGL.US,D,20121120,000000,19.1324,19.1432,19.0068,19.1432,295668.54439572,0
+IFGL.US,D,20121121,000000,19.2,19.2,18.9881,19.1392,280795.6207262,0
+IFGL.US,D,20121123,000000,19.3188,19.4914,19.3188,19.4747,143062.82708121,0
+IFGL.US,D,20121126,000000,19.3717,19.3835,19.304,19.3835,198264.19650917,0
+IFGL.US,D,20121127,000000,19.4296,19.4296,19.304,19.3256,371403.13117676,0
+IFGL.US,D,20121128,000000,19.2157,19.4296,19.2157,19.4188,139153.72816594,0
+IFGL.US,D,20121129,000000,19.5424,19.5719,19.4639,19.5159,231933.413268,0
+IFGL.US,D,20121130,000000,19.5179,19.6278,19.5179,19.5963,340433.0784147,0
+IFGL.US,D,20121203,000000,19.6915,19.7102,19.5963,19.6317,1988690.6203623,0
+IFGL.US,D,20121204,000000,19.6964,19.6964,19.6091,19.6317,272042.70484995,0
+IFGL.US,D,20121205,000000,19.6778,19.7425,19.5837,19.6778,282149.28001159,0
+IFGL.US,D,20121206,000000,19.7298,19.7298,19.5963,19.6836,177836.98861818,0
+IFGL.US,D,20121207,000000,19.8014,19.8426,19.7495,19.8426,279299.25639565,0
+IFGL.US,D,20121210,000000,19.8524,19.8917,19.824,19.8799,359491.33719403,0
+IFGL.US,D,20121211,000000,19.8848,19.9152,19.8358,19.8799,146192.14485692,0
+IFGL.US,D,20121212,000000,19.9339,20.0378,19.8524,19.9495,1709512.6632551,0
+IFGL.US,D,20121213,000000,20.0182,20.0182,19.8132,19.872,194329.61455012,0
+IFGL.US,D,20121214,000000,19.3384,19.3835,19.2599,19.3256,291931.71085638,0
+IFGL.US,D,20121217,000000,19.3835,19.4463,19.3442,19.4394,431061.99462205,0
+IFGL.US,D,20121218,000000,19.459,19.5522,19.3314,19.5306,209632.69199859,0
+IFGL.US,D,20121219,000000,19.5787,19.5963,19.4296,19.4394,446493.50661115,0
+IFGL.US,D,20121220,000000,19.6444,19.7583,19.6366,19.7583,311996.04020399,0
+IFGL.US,D,20121221,000000,19.6091,19.6778,19.5963,19.668,319700.07399841,0
+IFGL.US,D,20121224,000000,19.7298,19.8426,19.615,19.6964,171465.20835239,0
+IFGL.US,D,20121226,000000,19.7513,19.8681,19.6728,19.7043,241277.53575985,0
+IFGL.US,D,20121227,000000,19.823,19.8456,19.6778,19.8014,228571.69013305,0
+IFGL.US,D,20121228,000000,19.7298,19.7298,19.5885,19.664,532935.0490652,0
+IFGL.US,D,20121231,000000,19.7357,19.9319,19.6317,19.9201,326722.18154137,0
+IFGL.US,D,20130102,000000,20.337,20.337,20.0702,20.2154,428237.4540499,0
+IFGL.US,D,20130103,000000,20.0232,20.0761,19.9035,19.9152,239250.10479702,0
+IFGL.US,D,20130104,000000,19.8426,20.0182,19.8298,19.9692,557976.72652317,0
+IFGL.US,D,20130107,000000,19.9495,19.9868,19.8456,19.9868,251135.39641422,0
+IFGL.US,D,20130108,000000,19.9437,19.9437,19.6719,19.7827,403412.8921249,0
+IFGL.US,D,20130109,000000,19.9035,19.9868,19.9035,19.9613,269273.20765235,0
+IFGL.US,D,20130110,000000,20.0643,20.1487,20.0339,20.1359,446606.65132552,0
+IFGL.US,D,20130111,000000,20.0643,20.0643,19.9829,20.0232,225625.85027252,0
+IFGL.US,D,20130114,000000,20.0114,20.0447,19.9613,20.0339,241615.9505812,0
+IFGL.US,D,20130115,000000,20.0378,20.1143,19.9848,20.1143,301729.43152744,0
+IFGL.US,D,20130116,000000,20.0761,20.0761,19.9937,20.0535,462538.65029438,0
+IFGL.US,D,20130117,000000,20.0457,20.1017,19.9809,20.0457,385151.74295489,0
+IFGL.US,D,20130118,000000,20.029,20.0378,19.9339,20.0044,324847.6488412,0
+IFGL.US,D,20130122,000000,20.0232,20.0457,19.9692,20.0339,434963.95828506,0
+IFGL.US,D,20130123,000000,19.9996,19.9996,19.9152,19.9564,377833.01278237,0
+IFGL.US,D,20130124,000000,20.0702,20.1487,20.0584,20.0899,286234.72158978,0
+IFGL.US,D,20130125,000000,20.2223,20.2223,20.0378,20.1143,340930.50742922,0
+IFGL.US,D,20130128,000000,20.0967,20.0967,19.9996,20.0114,232086.31153066,0
+IFGL.US,D,20130129,000000,20.0829,20.1261,20.0114,20.0761,350168.62045896,0
+IFGL.US,D,20130130,000000,20.1791,20.2174,20.1311,20.2026,920408.80696898,0
+IFGL.US,D,20130131,000000,20.183,20.2154,20.1203,20.1203,390781.45698592,0
+IFGL.US,D,20130201,000000,20.183,20.2645,20.1487,20.2223,282300.13963073,0
+IFGL.US,D,20130204,000000,20.0761,20.0829,19.9035,19.9387,433648.01390446,0
+IFGL.US,D,20130205,000000,19.8524,19.9387,19.8358,19.8681,144996.48044295,0
+IFGL.US,D,20130206,000000,19.7965,19.9143,19.7827,19.8917,580233.61695728,0
+IFGL.US,D,20130207,000000,19.9339,19.9339,19.7102,19.7965,333291.71022686,0
+IFGL.US,D,20130208,000000,19.8426,19.9437,19.8426,19.9279,887253.32837266,0
+IFGL.US,D,20130211,000000,19.9201,19.9339,19.8476,19.872,219814.6969698,0
+IFGL.US,D,20130212,000000,19.9201,20.0152,19.8917,19.976,312048.0256133,0
+IFGL.US,D,20130213,000000,20.0584,20.0829,19.9937,20.0114,446735.08586615,0
+IFGL.US,D,20130214,000000,19.9201,19.9692,19.9103,19.9437,213688.573246,0
+IFGL.US,D,20130215,000000,19.8966,19.9495,19.8494,19.9103,685734.43751241,0
+IFGL.US,D,20130219,000000,20.1143,20.1143,20.0006,20.0829,282149.28001159,0
+IFGL.US,D,20130220,000000,20.0899,20.0899,19.8524,19.9035,262736.29726289,0
+IFGL.US,D,20130221,000000,19.8171,19.8171,19.6504,19.7298,299372.75963903,0
+IFGL.US,D,20130222,000000,19.8681,19.8681,19.6964,19.8073,429799.0549725,0
+IFGL.US,D,20130225,000000,19.8966,19.9387,19.5591,19.5837,499499.25698735,0
+IFGL.US,D,20130226,000000,19.6836,19.8426,19.6836,19.823,340408.61469268,0
+IFGL.US,D,20130227,000000,19.9103,20.1311,19.9103,20.1085,322802.8894086,0
+IFGL.US,D,20130228,000000,20.1968,20.2703,20.0829,20.1261,386406.52803042,0
+IFGL.US,D,20130301,000000,20.1359,20.2645,20.1349,20.2645,727384.94358194,0
+IFGL.US,D,20130304,000000,20.2223,20.3106,20.183,20.3106,451309.80188485,0
+IFGL.US,D,20130305,000000,20.3106,20.3851,20.2871,20.34,296391.24351722,0
+IFGL.US,D,20130306,000000,20.4283,20.4283,20.2997,20.34,404236.50409974,0
+IFGL.US,D,20130307,000000,20.34,20.443,20.34,20.4283,259090.1833594,0
+IFGL.US,D,20130308,000000,20.3459,20.3714,20.2997,20.3528,177893.05131448,0
+IFGL.US,D,20130311,000000,20.3851,20.4205,20.3233,20.4205,237921.9285554,0
+IFGL.US,D,20130312,000000,20.3851,20.3969,20.2321,20.2743,395953.49555074,0
+IFGL.US,D,20130313,000000,20.2997,20.2997,20.1791,20.2223,303680.41335895,0
+IFGL.US,D,20130314,000000,20.3851,20.5107,20.3851,20.497,264723.97467744,0
+IFGL.US,D,20130315,000000,20.4675,20.5107,20.4087,20.4509,475533.98329849,0
+IFGL.US,D,20130318,000000,20.3174,20.3528,20.2154,20.2939,280354.25440799,0
+IFGL.US,D,20130319,000000,20.2527,20.2527,20.0044,20.1359,313679.95973673,0
+IFGL.US,D,20130320,000000,20.2939,20.2939,20.2223,20.2595,217169.55702583,0
+IFGL.US,D,20130321,000000,20.1614,20.2223,20.0967,20.0967,176297.8127741,0
+IFGL.US,D,20130322,000000,20.3086,20.3871,20.2507,20.3508,355355.94885004,0
+IFGL.US,D,20130325,000000,20.4852,20.5038,20.2781,20.3155,255416.54776862,0
+IFGL.US,D,20130326,000000,20.4361,20.5646,20.4361,20.5646,166166.77389044,0
+IFGL.US,D,20130327,000000,20.5274,20.6794,20.5274,20.6726,261969.76730611,0
+IFGL.US,D,20130328,000000,20.6059,20.7402,20.5578,20.6481,613578.68939929,0
+IFGL.US,D,20130401,000000,20.4489,20.4489,20.2547,20.2781,494831.78268931,0
+IFGL.US,D,20130402,000000,20.7873,20.8237,20.7275,20.7756,3249084.0041756,0
+IFGL.US,D,20130403,000000,20.7981,20.8119,20.5774,20.6059,394431.64817642,0
+IFGL.US,D,20130404,000000,20.9041,21.0915,20.8982,21.0915,422007.3595075,0
+IFGL.US,D,20130405,000000,21.2455,21.4152,21.1013,21.4054,395116.63239312,0
+IFGL.US,D,20130408,000000,21.4054,21.5496,21.373,21.5408,563479.02533533,0
+IFGL.US,D,20130409,000000,21.3259,21.428,21.217,21.3622,300559.25015725,0
+IFGL.US,D,20130410,000000,21.5015,21.5614,21.4456,21.5329,258888.35765269,0
+IFGL.US,D,20130411,000000,21.58,21.6428,21.5329,21.5742,259931.12380401,0
+IFGL.US,D,20130412,000000,21.8027,21.8998,21.7674,21.8998,272481.0132029,0
+IFGL.US,D,20130415,000000,21.6889,21.6958,21.4104,21.4221,318704.19664763,0
+IFGL.US,D,20130416,000000,21.6409,21.7282,21.579,21.7125,338228.28546719,0
+IFGL.US,D,20130417,000000,21.5742,21.6409,21.4104,21.4937,271148.75967429,0
+IFGL.US,D,20130418,000000,21.5555,21.6212,21.4456,21.5241,282029.00004496,0
+IFGL.US,D,20130419,000000,21.735,21.8616,21.7194,21.8616,398675.08462604,0
+IFGL.US,D,20130422,000000,21.7194,21.7978,21.6291,21.7743,454453.39016508,0
+IFGL.US,D,20130423,000000,21.735,21.8125,21.6889,21.7978,380332.38971594,0
+IFGL.US,D,20130424,000000,21.8106,21.941,21.8106,21.8685,310280.52169698,0
+IFGL.US,D,20130425,000000,21.9372,22.0323,21.8891,21.941,312252.90928526,0
+IFGL.US,D,20130426,000000,21.8685,21.8685,21.7488,21.8351,685017.85432142,0
+IFGL.US,D,20130429,000000,21.941,22.099,21.8753,22.0754,258220.70190576,0
+IFGL.US,D,20130430,000000,22.0029,22.1991,22.0029,22.1795,384800.07695078,0
+IFGL.US,D,20130501,000000,22.152,22.2138,22.0274,22.0706,544726.56308132,0
+IFGL.US,D,20130502,000000,22.1304,22.2315,22.1255,22.2138,261170.61905329,0
+IFGL.US,D,20130503,000000,22.3227,22.4562,22.3109,22.4286,297417.70052052,0
+IFGL.US,D,20130506,000000,22.3747,22.408,22.3286,22.4012,283137.00278835,0
+IFGL.US,D,20130507,000000,22.2452,22.3482,22.2452,22.3227,303271.66533678,0
+IFGL.US,D,20130508,000000,22.256,22.3227,22.2138,22.3168,906256.54377744,0
+IFGL.US,D,20130509,000000,22.1402,22.1402,21.9597,21.9872,381345.59553648,0
+IFGL.US,D,20130510,000000,21.9813,21.9813,21.8547,21.9666,325797.65671317,0
+IFGL.US,D,20130513,000000,21.8508,21.8616,21.7831,21.8409,323335.99468439,0
+IFGL.US,D,20130514,000000,21.6291,21.6831,21.4456,21.6713,313294.65611483,0
+IFGL.US,D,20130515,000000,21.58,21.6134,21.4701,21.6094,2008136.2214071,0
+IFGL.US,D,20130516,000000,21.6448,21.6448,21.5153,21.5329,393620.26806259,0
+IFGL.US,D,20130517,000000,21.7125,21.8547,21.7017,21.8409,276369.72568315,0
+IFGL.US,D,20130520,000000,21.79,21.9194,21.79,21.9087,569740.718852,0
+IFGL.US,D,20130521,000000,21.7233,21.8057,21.6409,21.7634,341343.33273839,0
+IFGL.US,D,20130522,000000,21.6517,21.7812,21.3083,21.3622,679101.71087835,0
+IFGL.US,D,20130523,000000,20.6677,20.9041,20.4567,20.8982,1411336.5873518,0
+IFGL.US,D,20130524,000000,20.5774,20.597,20.4911,20.5902,1826720.394121,0
+IFGL.US,D,20130528,000000,20.8668,21.0169,20.6794,20.7128,394317.48414031,0
+IFGL.US,D,20130529,000000,20.4577,20.4665,20.3017,20.3998,556047.15044844,0
+IFGL.US,D,20130530,000000,20.2252,20.2252,20.08,20.1772,825390.69130162,0
+IFGL.US,D,20130531,000000,20.0241,20.0545,19.8377,19.8377,1249651.7712006,0
+IFGL.US,D,20130603,000000,19.7533,19.8544,19.6984,19.8368,819663.12238249,0
+IFGL.US,D,20130604,000000,20.0927,20.1772,19.874,19.9898,724140.44244836,0
+IFGL.US,D,20130605,000000,19.7249,19.7307,19.4463,19.4698,760052.1670595,0
+IFGL.US,D,20130606,000000,19.4227,19.5483,19.2756,19.5365,718544.36603511,0
+IFGL.US,D,20130607,000000,19.7307,19.9161,19.6808,19.9161,400448.70447285,0
+IFGL.US,D,20130610,000000,19.819,19.819,19.6278,19.6454,238890.2842189,0
+IFGL.US,D,20130611,000000,19.1991,19.2157,19.0587,19.099,829639.22435998,0
+IFGL.US,D,20130612,000000,19.2383,19.2697,18.8891,18.9322,56621517.032522,0
+IFGL.US,D,20130613,000000,19.0666,19.4169,19.0666,19.3982,2014768.9480412,0
+IFGL.US,D,20130614,000000,19.4089,19.5963,19.3707,19.4296,1134535.6885679,0
+IFGL.US,D,20130617,000000,19.5238,19.6376,19.4227,19.511,762278.36576379,0
+IFGL.US,D,20130618,000000,19.6219,19.7896,19.615,19.7249,548427.72035936,0
+IFGL.US,D,20130619,000000,19.6454,19.7307,19.2756,19.302,346555.12485149,0
+IFGL.US,D,20130620,000000,18.8184,18.8184,18.3995,18.4289,302310.44492554,0
+IFGL.US,D,20130621,000000,18.636,18.6526,18.3387,18.5261,490628.09978799,0
+IFGL.US,D,20130624,000000,18.1444,18.3749,18.0316,18.2435,210664.24561065,0
+IFGL.US,D,20130625,000000,18.427,18.5496,18.3092,18.5369,111111.16747289,0
+IFGL.US,D,20130626,000000,18.6909,18.7742,18.6428,18.6977,221622.97375616,0
+IFGL.US,D,20130627,000000,18.997,19.1432,18.997,19.1009,164394.17336537,0
+IFGL.US,D,20130628,000000,19.3707,19.5513,19.3707,19.4413,1016273.9790115,0
+IFGL.US,D,20130701,000000,19.2795,19.3697,19.2118,19.2579,1398525.7515846,0
+IFGL.US,D,20130702,000000,19.4169,19.5542,19.3384,19.4227,232358.47043819,0
+IFGL.US,D,20130703,000000,19.3364,19.4836,19.3364,19.4089,104669.05400627,0
+IFGL.US,D,20130705,000000,19.5757,19.5817,19.3678,19.5689,164368.6903216,0
+IFGL.US,D,20130708,000000,19.4296,19.5316,19.3531,19.4522,286261.2239553,0
+IFGL.US,D,20130709,000000,19.5817,19.6562,19.5316,19.6248,172288.82032723,0
+IFGL.US,D,20130710,000000,19.4836,19.6425,19.4708,19.4708,226860.24891303,0
+IFGL.US,D,20130711,000000,19.9367,20.2066,19.9367,20.1772,636015.99978333,0
+IFGL.US,D,20130712,000000,20.0476,20.0918,19.9427,19.9868,71626.720124328,0
+IFGL.US,D,20130715,000000,20.03,20.1222,20.03,20.1115,199905.30452835,0
+IFGL.US,D,20130716,000000,20.0241,20.0722,20.0044,20.0476,106302.00745145,0
+IFGL.US,D,20130717,000000,20.0604,20.0791,19.9475,19.9809,89352.725375037,0
+IFGL.US,D,20130718,000000,19.9613,20.0114,19.9574,19.9868,218683.24982614,0
+IFGL.US,D,20130719,000000,19.9475,20.0339,19.9475,20.03,100641.71376788,0
+IFGL.US,D,20130722,000000,20.0339,20.1448,20.0339,20.1281,65952.155936248,0
+IFGL.US,D,20130723,000000,20.1448,20.2468,20.1045,20.2066,81054.426999762,0
+IFGL.US,D,20130724,000000,20.1654,20.1654,19.9231,19.9682,83647.581534426,0
+IFGL.US,D,20130725,000000,19.819,20.0791,19.819,20.0722,72566.534778792,0
+IFGL.US,D,20130726,000000,19.9545,19.9868,19.819,19.9613,98020.01822419,0
+IFGL.US,D,20130729,000000,19.8642,19.8642,19.7641,19.7975,77518.39984538,0
+IFGL.US,D,20130730,000000,19.819,19.8377,19.6592,19.6915,55708.991659976,0
+IFGL.US,D,20130731,000000,19.5621,19.7043,19.4934,19.5542,327126.85227654,0
+IFGL.US,D,20130801,000000,19.8377,19.9171,19.7847,19.8564,152947.19010112,0
+IFGL.US,D,20130802,000000,19.819,19.9475,19.7759,19.9259,124769.05961517,0
+IFGL.US,D,20130805,000000,19.8897,19.9682,19.8897,19.9682,53994.492474715,0
+IFGL.US,D,20130806,000000,19.9682,20.0388,19.9613,19.9996,94076.262369388,0
+IFGL.US,D,20130807,000000,19.8946,19.8946,19.7759,19.8034,132426.20460903,0
+IFGL.US,D,20130808,000000,19.9073,20.0653,19.8838,20.0044,121849.72212017,0
+IFGL.US,D,20130809,000000,19.9427,20.0545,19.9427,19.9868,59003.43955936,0
+IFGL.US,D,20130812,000000,19.8642,19.8691,19.8132,19.8456,66891.970590714,0
+IFGL.US,D,20130813,000000,19.8564,19.9682,19.7857,19.9329,73515.523329018,0
+IFGL.US,D,20130814,000000,19.9005,20.0044,19.8946,19.9073,436570.40936471,0
+IFGL.US,D,20130815,000000,19.7102,19.7641,19.5973,19.7239,79776.197523949,0
+IFGL.US,D,20130816,000000,19.7298,19.8142,19.6915,19.7102,313913.38441771,0
+IFGL.US,D,20130819,000000,19.663,19.7102,19.5257,19.5757,75432.867542737,0
+IFGL.US,D,20130820,000000,19.5993,19.6425,19.5434,19.5993,76262.59544809,0
+IFGL.US,D,20130821,000000,19.4522,19.4757,19.2873,19.359,115991.68001691,0
+IFGL.US,D,20130822,000000,19.3432,19.4404,19.3432,19.3501,166836.46828088,0
+IFGL.US,D,20130823,000000,19.4021,19.5188,19.3903,19.5012,77969.959381094,0
+IFGL.US,D,20130826,000000,19.5689,19.5689,19.4345,19.4404,40142.929199736,0
+IFGL.US,D,20130827,000000,19.2873,19.2873,19.15,19.1765,162743.89145043,0
+IFGL.US,D,20130828,000000,19.1638,19.2726,19.1392,19.1951,185102.71405964,0
+IFGL.US,D,20130829,000000,19.1568,19.2511,19.1392,19.1765,81510.06382248,0
+IFGL.US,D,20130830,000000,19.3913,19.4031,19.2922,19.3432,370217.6599803,0
+IFGL.US,D,20130903,000000,19.4757,19.5434,19.3364,19.4089,351012.61886882,0
+IFGL.US,D,20130904,000000,19.4404,19.6248,19.4227,19.5925,96711.209095845,0
+IFGL.US,D,20130905,000000,19.5071,19.5817,19.5012,19.5621,183604.3110856,0
+IFGL.US,D,20130906,000000,19.5817,19.663,19.4463,19.5689,124021.89677165,0
+IFGL.US,D,20130909,000000,19.7975,20.0476,19.7975,20.0476,117422.80775537,0
+IFGL.US,D,20130910,000000,20.1379,20.2399,20.133,20.2399,63359.001401584,0
+IFGL.US,D,20130911,000000,20.1448,20.2791,20.1115,20.2566,138605.33306388,0
+IFGL.US,D,20130912,000000,20.1791,20.187,20.0918,20.1163,82697.57366245,0
+IFGL.US,D,20130913,000000,20.1654,20.2203,20.133,20.2134,230264.78356154,0
+IFGL.US,D,20130916,000000,20.4303,20.5078,20.3538,20.3664,133672.83511056,0
+IFGL.US,D,20130917,000000,20.392,20.4763,20.3664,20.4715,71034.494186969,0
+IFGL.US,D,20130918,000000,20.4243,21.0061,20.3822,20.9943,297471.72457332,0
+IFGL.US,D,20130919,000000,21.1357,21.223,21.0788,21.1287,90632.993494351,0
+IFGL.US,D,20130920,000000,21.1101,21.1101,20.8648,20.8904,92299.584557313,0
+IFGL.US,D,20130923,000000,20.9031,20.9237,20.8227,20.91,214343.99713193,0
+IFGL.US,D,20130924,000000,20.8904,20.9031,20.7727,20.7961,77336.960573693,0
+IFGL.US,D,20130925,000000,20.8393,20.8511,20.7481,20.8227,121945.53836477,0
+IFGL.US,D,20130926,000000,20.7863,20.8826,20.7727,20.8462,85313.153275636,0
+IFGL.US,D,20130927,000000,20.8227,20.9237,20.8099,20.9198,153041.98702396,0
+IFGL.US,D,20130930,000000,20.8051,20.8766,20.7569,20.7923,1662206.9601107,0
+IFGL.US,D,20131001,000000,20.8492,20.9727,20.7432,20.9208,221322.2738396,0
+IFGL.US,D,20131002,000000,20.8315,20.8806,20.7128,20.861,160324.02161344,0
+IFGL.US,D,20131003,000000,20.8413,20.8413,20.597,20.6824,76272.7886656,0
+IFGL.US,D,20131004,000000,20.699,20.7569,20.6451,20.7432,147094.2446066,0
+IFGL.US,D,20131007,000000,20.651,20.651,20.3449,20.4381,230137.36834265,0
+IFGL.US,D,20131008,000000,20.4577,20.5382,20.3518,20.3704,113650.29795474,0
+IFGL.US,D,20131009,000000,20.5322,20.7098,20.5322,20.6765,234716.16164836,0
+IFGL.US,D,20131010,000000,20.8187,20.9835,20.8187,20.9267,169912.78132554,0
+IFGL.US,D,20131011,000000,20.8413,21.0228,20.8413,21.0041,182161.97080788,0
+IFGL.US,D,20131014,000000,20.8413,21.1229,20.8413,21.0836,169266.53133538,0
+IFGL.US,D,20131015,000000,20.9178,20.9267,20.8237,20.8413,78508.161265646,0
+IFGL.US,D,20131016,000000,20.9914,21.065,20.9129,21.0542,159433.13440302,0
+IFGL.US,D,20131017,000000,21.1032,21.2945,21.0974,21.2867,51912.018137326,0
+IFGL.US,D,20131018,000000,21.426,21.4771,21.4014,21.4505,65122.428030896,0
+IFGL.US,D,20131021,000000,21.5065,21.5065,21.3878,21.426,59326.564554442,0
+IFGL.US,D,20131022,000000,21.4132,21.5928,21.4132,21.5437,65930.750179476,0
+IFGL.US,D,20131023,000000,21.3878,21.3878,21.2642,21.3279,2479676.5020849,0
+IFGL.US,D,20131024,000000,21.4554,21.4554,21.3151,21.3407,55433.774787193,0
+IFGL.US,D,20131025,000000,21.3465,21.3465,21.27,21.3465,121227.93585203,0
+IFGL.US,D,20131028,000000,21.3024,21.3279,21.2356,21.2808,172171.59832586,0
+IFGL.US,D,20131029,000000,21.2867,21.3347,21.2759,21.3024,76570.430616906,0
+IFGL.US,D,20131030,000000,21.3632,21.3632,21.0297,21.116,52229.027201902,0
+IFGL.US,D,20131031,000000,21.1101,21.1955,21.061,21.065,83397.847705419,0
+IFGL.US,D,20131101,000000,21.065,21.065,20.9483,21.0424,65285.519511063,0
+IFGL.US,D,20131104,000000,21.065,21.0768,20.9914,21.0542,383993.79344571,0
+IFGL.US,D,20131105,000000,20.8766,20.9483,20.8492,20.9208,127538.55681276,0
+IFGL.US,D,20131106,000000,21.0169,21.0169,20.8942,20.9335,163732.63354895,0
+IFGL.US,D,20131107,000000,20.8688,20.8806,20.6069,20.6167,182272.05755699,0
+IFGL.US,D,20131108,000000,20.6559,20.7677,20.6235,20.7677,171686.40117236,0
+IFGL.US,D,20131111,000000,20.7098,20.7098,20.6451,20.7098,246642.22613561,0
+IFGL.US,D,20131112,000000,20.6942,20.7677,20.6559,20.6942,154947.09937666,0
+IFGL.US,D,20131113,000000,20.6235,20.7873,20.6235,20.7873,94447.29548677,0
+IFGL.US,D,20131114,000000,20.7619,20.9483,20.7619,20.8285,958891.26103626,0
+IFGL.US,D,20131115,000000,20.9757,21.1798,20.9757,21.1798,133478.14465612,0
+IFGL.US,D,20131118,000000,21.2092,21.2092,21.061,21.0699,115261.84564315,0
+IFGL.US,D,20131119,000000,21.0101,21.0101,20.9129,20.9178,107524.17423095,0
+IFGL.US,D,20131120,000000,20.9208,20.9208,20.7158,20.7432,58768.995556619,0
+IFGL.US,D,20131121,000000,20.7098,20.7098,20.6167,20.6902,117195.49900488,0
+IFGL.US,D,20131122,000000,20.6,20.7246,20.6,20.706,222786.0198741,0
+IFGL.US,D,20131125,000000,20.6303,20.6303,20.494,20.545,176361.01072267,0
+IFGL.US,D,20131126,000000,20.5205,20.5646,20.4891,20.5205,105266.37655238,0
+IFGL.US,D,20131127,000000,20.5774,20.6902,20.5774,20.6902,536174.45359003,0
+IFGL.US,D,20131129,000000,20.699,20.7246,20.6303,20.7177,873914.48393846,0
+IFGL.US,D,20131202,000000,20.6,20.6,20.4028,20.4381,433157.7201422,0
+IFGL.US,D,20131203,000000,20.34,20.3646,20.2605,20.34,219886.04949238,0
+IFGL.US,D,20131204,000000,20.237,20.34,20.1762,20.2831,131428.28861476,0
+IFGL.US,D,20131205,000000,20.2164,20.2223,20.1291,20.1409,92344.43471436,0
+IFGL.US,D,20131206,000000,20.2723,20.3449,20.2301,20.3282,129443.66916547,0
+IFGL.US,D,20131209,000000,20.2223,20.2723,20.1791,20.2223,85757.577559093,0
+IFGL.US,D,20131210,000000,20.2164,20.2773,20.1908,20.2773,145569.33926703,0
+IFGL.US,D,20131211,000000,20.2086,20.2086,19.9427,19.9613,151532.37151066,0
+IFGL.US,D,20131212,000000,19.9427,19.9613,19.875,19.9329,187963.95021484,0
+IFGL.US,D,20131213,000000,19.875,19.976,19.875,19.9367,128479.39078898,0
+IFGL.US,D,20131216,000000,19.9545,20.0663,19.9545,19.9809,110103.0582611,0
+IFGL.US,D,20131217,000000,19.9073,19.9073,19.7641,19.8132,194584.44498788,0
+IFGL.US,D,20131218,000000,19.9447,20.1712,19.872,20.0751,226127.35657403,0
+IFGL.US,D,20131219,000000,20.082,20.1035,19.976,20.0751,257206.47676346,0
+IFGL.US,D,20131220,000000,20.1035,20.2468,20.1035,20.2252,352414.18627651,0
+IFGL.US,D,20131223,000000,20.189,20.3822,20.189,20.3656,261052.37773017,0
+IFGL.US,D,20131224,000000,20.3037,20.3734,20.2321,20.3518,101209.47598321,0
+IFGL.US,D,20131226,000000,20.4469,20.4803,20.4145,20.4547,260310.3114954,0
+IFGL.US,D,20131227,000000,20.6647,20.6647,20.4469,20.4547,167375.68948718,0
+IFGL.US,D,20131230,000000,20.6863,20.9551,20.5706,20.704,285034.97988879,0
+IFGL.US,D,20131231,000000,20.8119,20.8864,20.7314,20.8492,954713.06117871,0
+IFGL.US,D,20140102,000000,20.7078,20.7638,20.4341,20.4675,284946.29889646,0
+IFGL.US,D,20140103,000000,20.5774,20.6441,20.4675,20.493,342290.28264511,0
+IFGL.US,D,20140106,000000,20.6127,20.6127,20.4734,20.5078,212515.33391056,0
+IFGL.US,D,20140107,000000,20.5548,20.5548,20.4773,20.5205,144855.8140413,0
+IFGL.US,D,20140108,000000,20.4803,20.5078,20.4391,20.4675,160718.49913109,0
+IFGL.US,D,20140109,000000,20.5362,20.5362,20.394,20.4803,96786.638905423,0
+IFGL.US,D,20140110,000000,20.4734,20.65,20.4734,20.6205,90864.379531839,0
+IFGL.US,D,20140113,000000,20.6363,20.6363,20.4391,20.4881,1113472.4239043,0
+IFGL.US,D,20140114,000000,20.4391,20.542,20.4303,20.5205,163527.74987698,0
+IFGL.US,D,20140115,000000,20.5362,20.542,20.4734,20.5156,160547.25307692,0
+IFGL.US,D,20140116,000000,20.4145,20.4734,20.394,20.4469,216506.99788765,0
+IFGL.US,D,20140117,000000,20.542,20.65,20.542,20.5774,102112.59505464,0
+IFGL.US,D,20140121,000000,20.6863,20.6863,20.5078,20.5911,180100.90222726,0
+IFGL.US,D,20140122,000000,20.704,20.704,20.5911,20.6647,269195.73919928,0
+IFGL.US,D,20140123,000000,20.493,20.5362,20.2988,20.3518,860651.06931384,0
+IFGL.US,D,20140124,000000,20.2036,20.3106,19.9682,19.9682,174481.38141373,0
+IFGL.US,D,20140127,000000,20.0967,20.0967,19.825,19.9349,237170.68842488,0
+IFGL.US,D,20140128,000000,20.0222,20.1291,20.0084,20.1035,709757.81254109,0
+IFGL.US,D,20140129,000000,19.9073,19.9682,19.8053,19.8318,187353.37648595,0
+IFGL.US,D,20140130,000000,20.0084,20.0084,19.8936,19.976,241133.81139295,0
+IFGL.US,D,20140131,000000,19.6238,19.7994,19.5827,19.671,345257.52826241,0
+IFGL.US,D,20140203,000000,19.7111,19.77,19.3609,19.3845,571211.60013877,0
+IFGL.US,D,20140204,000000,19.5767,19.7435,19.4884,19.7043,333830.93143317,0
+IFGL.US,D,20140205,000000,19.6434,19.6817,19.5355,19.6101,1086707.0733654,0
+IFGL.US,D,20140206,000000,19.719,19.8995,19.5875,19.872,215365.35752648,0
+IFGL.US,D,20140207,000000,20.028,20.1644,19.9447,20.1035,155201.92981442,0
+IFGL.US,D,20140210,000000,20.0084,20.0486,19.9564,20.0016,95533.892473385,0
+IFGL.US,D,20140211,000000,20.0692,20.3439,20.0339,20.2988,398591.50024245,0
+IFGL.US,D,20140212,000000,20.2585,20.3586,20.2585,20.3184,178468.96810383,0
+IFGL.US,D,20140213,000000,20.1291,20.34,20.0967,20.2988,156536.22198655,0
+IFGL.US,D,20140214,000000,20.3037,20.3988,20.2468,20.3871,131481.29334581,0
+IFGL.US,D,20140218,000000,20.4067,20.5706,20.4067,20.5156,166249.33895228,0
+IFGL.US,D,20140219,000000,20.542,20.6285,20.4469,20.4803,145021.96348672,0
+IFGL.US,D,20140220,000000,20.4734,20.6029,20.4734,20.598,56952.564196253,0
+IFGL.US,D,20140221,000000,20.5774,20.6127,20.5205,20.5205,102454.06784125,0
+IFGL.US,D,20140224,000000,20.5284,20.65,20.5166,20.549,144185.10032911,0
+IFGL.US,D,20140225,000000,20.5284,20.6029,20.4547,20.4881,231943.60648551,0
+IFGL.US,D,20140226,000000,20.4734,20.5078,20.3871,20.4067,85256.071257578,0
+IFGL.US,D,20140227,000000,20.2665,20.4577,20.2665,20.4214,72286.221297254,0
+IFGL.US,D,20140228,000000,20.4067,20.5706,20.4067,20.4803,358524.00085229,0
+IFGL.US,D,20140303,000000,20.3106,20.3518,20.1918,20.2399,107636.29962356,0
+IFGL.US,D,20140304,000000,20.5548,20.6205,20.5019,20.549,183449.37417944,0
+IFGL.US,D,20140305,000000,20.5833,20.5911,20.4303,20.4391,2978337.876593,0
+IFGL.US,D,20140306,000000,20.6127,20.7501,20.6127,20.704,342914.10755675,0
+IFGL.US,D,20140307,000000,20.6363,20.7314,20.542,20.6029,113709.41861631,0
+IFGL.US,D,20140310,000000,20.4547,20.4547,20.34,20.4341,117804.03409026,0
+IFGL.US,D,20140311,000000,20.4214,20.4547,20.2468,20.2665,378265.20520482,0
+IFGL.US,D,20140312,000000,20.1418,20.2006,20.1035,20.1115,144571.42327276,0
+IFGL.US,D,20140313,000000,20.181,20.2144,19.872,19.9143,145738.54667771,0
+IFGL.US,D,20140314,000000,19.8809,19.9809,19.8377,19.8583,77977.094633351,0
+IFGL.US,D,20140317,000000,20.0152,20.1291,20.0016,20.0398,73835.590358846,0
+IFGL.US,D,20140318,000000,20.1035,20.2399,20.0418,20.1712,129659.76537669,0
+IFGL.US,D,20140319,000000,20.1291,20.1291,19.8593,19.8995,118659.24503939,0
+IFGL.US,D,20140320,000000,19.6954,19.7269,19.6101,19.6504,166111.73051588,0
+IFGL.US,D,20140321,000000,19.7867,19.8926,19.665,19.665,174869.74300088,0
+IFGL.US,D,20140324,000000,19.9143,19.9143,19.7337,19.8377,223866.50093022,0
+IFGL.US,D,20140325,000000,20.0094,20.0486,19.9143,19.9809,209172.97788887,0
+IFGL.US,D,20140326,000000,20.029,20.0692,19.8995,19.8995,225553.4784282,0
+IFGL.US,D,20140327,000000,19.9878,20.1516,19.9878,20.1369,259396.99920646,0
+IFGL.US,D,20140328,000000,20.1978,20.3763,20.1978,20.2871,123464.32777382,0
+IFGL.US,D,20140331,000000,20.3851,20.4842,20.3851,20.4361,515125.4594309,0
+IFGL.US,D,20140401,000000,20.4175,20.5058,20.4175,20.4842,71462.609322409,0
+IFGL.US,D,20140402,000000,20.6069,20.7148,20.6069,20.6686,185208.72352176,0
+IFGL.US,D,20140403,000000,20.7148,20.7148,20.5735,20.6411,135297.63398173,0
+IFGL.US,D,20140404,000000,20.7775,20.8443,20.6069,20.6107,240694.48371824,0
+IFGL.US,D,20140407,000000,20.8041,20.8041,20.6686,20.701,320660.27508789,0
+IFGL.US,D,20140408,000000,20.6686,20.7991,20.6686,20.7393,253948.72444711,0
+IFGL.US,D,20140409,000000,20.7775,20.9149,20.701,20.8942,157227.32213376,0
+IFGL.US,D,20140410,000000,20.8806,20.8806,20.6686,20.6765,279407.30450127,0
+IFGL.US,D,20140411,000000,20.6628,20.701,20.5754,20.5754,147760.88103178,0
+IFGL.US,D,20140414,000000,20.6765,20.7236,20.6107,20.6932,148492.75404904,0
+IFGL.US,D,20140415,000000,20.6952,20.6952,20.5058,20.6686,140295.36852712,0
+IFGL.US,D,20140416,000000,20.8403,20.858,20.754,20.8443,387731.64630679,0
+IFGL.US,D,20140417,000000,20.8443,20.9787,20.8443,20.9306,121183.08569498,0
+IFGL.US,D,20140421,000000,21.0091,21.0091,20.858,20.9198,103293.98896411,0
+IFGL.US,D,20140422,000000,21.0032,21.0444,20.9198,20.9551,185100.67541614,0
+IFGL.US,D,20140423,000000,21.0091,21.0091,20.8806,20.8806,325830.27500921,0
+IFGL.US,D,20140424,000000,21.0032,21.0032,20.858,20.908,152138.86795253,0
+IFGL.US,D,20140425,000000,20.9012,20.908,20.7628,20.7893,372022.8788014,0
+IFGL.US,D,20140428,000000,20.908,20.9727,20.7971,20.9149,203686.98822474,0
+IFGL.US,D,20140429,000000,20.9689,21.0572,20.9689,21.0032,113995.84802835,0
+IFGL.US,D,20140430,000000,20.9149,21.0297,20.9012,21.0032,362290.39472241,0
+IFGL.US,D,20140501,000000,21.0032,21.0748,20.9875,21.0572,59536.544835158,0
+IFGL.US,D,20140502,000000,21.0748,21.1249,21.015,21.0444,110304.88396781,0
+IFGL.US,D,20140505,000000,21.0032,21.0748,20.9306,21.0228,135297.63398173,0
+IFGL.US,D,20140506,000000,21.117,21.1563,21.0091,21.061,83181.751494197,0
+IFGL.US,D,20140507,000000,21.1375,21.2278,21.0915,21.1719,276886.52181092,0
+IFGL.US,D,20140508,000000,21.2122,21.273,21.1375,21.1563,92895.887781676,0
+IFGL.US,D,20140509,000000,21.1915,21.2446,21.1563,21.1631,172370.36606732,0
+IFGL.US,D,20140512,000000,21.2838,21.3681,21.2278,21.3367,166138.23288141,0
+IFGL.US,D,20140513,000000,21.4152,21.4505,21.3505,21.4104,106303.02677319,0
+IFGL.US,D,20140514,000000,21.4564,21.586,21.4564,21.5045,276385.01550941,0
+IFGL.US,D,20140515,000000,21.4907,21.5398,21.4368,21.478,139997.72657581,0
+IFGL.US,D,20140516,000000,21.4907,21.6056,21.4907,21.5928,213049.4585081,0
+IFGL.US,D,20140519,000000,21.5339,21.5928,21.4907,21.5663,185166.93132995,0
+IFGL.US,D,20140520,000000,21.478,21.478,21.3495,21.3622,159464.73337731,0
+IFGL.US,D,20140521,000000,21.4427,21.4987,21.4319,21.4564,129635.30165467,0
+IFGL.US,D,20140522,000000,21.4427,21.5133,21.4427,21.4633,80883.180945586,0
+IFGL.US,D,20140523,000000,21.6409,21.7076,21.58,21.6555,233712.12972357,0
+IFGL.US,D,20140527,000000,21.789,21.8037,21.6948,21.7654,139617.51956267,0
+IFGL.US,D,20140528,000000,21.734,21.734,21.6467,21.6752,95872.307294733,0
+IFGL.US,D,20140529,000000,21.7272,21.8263,21.7272,21.8263,52753.977903691,0
+IFGL.US,D,20140530,000000,21.8469,21.8881,21.8204,21.8204,103788.36001336,0
+IFGL.US,D,20140602,000000,21.8871,22.0147,21.8635,22.0009,145170.78446237,0
+IFGL.US,D,20140603,000000,21.9891,21.996,21.9254,21.9793,296384.10826495,0
+IFGL.US,D,20140604,000000,21.8635,21.9254,21.8401,21.893,175661.75600144,0
+IFGL.US,D,20140605,000000,21.9067,22.0215,21.8635,21.9823,98326.834071254,0
+IFGL.US,D,20140606,000000,22.0421,22.1402,22.0421,22.1304,50456.426676831,0
+IFGL.US,D,20140609,000000,22.1647,22.1873,22.1098,22.1559,133815.54015571,0
+IFGL.US,D,20140610,000000,22.0814,22.0814,21.9891,22.0421,157771.63994882,0
+IFGL.US,D,20140611,000000,21.9597,21.9597,21.8635,21.8635,202861.33760638,0
+IFGL.US,D,20140612,000000,22.0293,22.0333,21.8321,21.8557,127016.66407623,0
+IFGL.US,D,20140613,000000,21.8557,21.9254,21.8263,21.8508,39123.607448689,0
+IFGL.US,D,20140616,000000,21.741,21.8401,21.741,21.789,143280.96193594,0
+IFGL.US,D,20140617,000000,21.7704,21.7762,21.6752,21.7566,124290.99771392,0
+IFGL.US,D,20140618,000000,21.8871,21.9342,21.7037,21.9136,121378.79547119,0
+IFGL.US,D,20140619,000000,22.0293,22.0293,21.9254,21.997,87063.328722184,0
+IFGL.US,D,20140620,000000,22.0293,22.103,22.0293,22.0892,79484.671503149,0
+IFGL.US,D,20140623,000000,21.996,21.996,21.9136,21.9823,239702.68365448,0
+IFGL.US,D,20140624,000000,21.9636,22.0117,21.8587,21.8822,146732.38538498,0
+IFGL.US,D,20140625,000000,21.9705,22.0617,21.9372,22.0323,180175.31271508,0
+IFGL.US,D,20140626,000000,22.1343,22.1873,22.0391,22.1481,100650.88766364,0
+IFGL.US,D,20140627,000000,22.1637,22.2119,22.1245,22.1343,116393.29278682,0
+IFGL.US,D,20140630,000000,22.047,22.1795,22.047,22.1795,807279.38242901,0
+IFGL.US,D,20140701,000000,22.2599,22.3109,22.2089,22.2599,111856.2916729,0
+IFGL.US,D,20140702,000000,22.3227,22.3227,22.2462,22.2962,118072.11571079,0
+IFGL.US,D,20140703,000000,22.3109,22.3109,22.2462,22.2746,131551.62654663,0
+IFGL.US,D,20140707,000000,22.1549,22.1549,22.0882,22.102,60375.446636269,0
+IFGL.US,D,20140708,000000,22.1412,22.1481,21.9166,21.9793,110321.19311582,0
+IFGL.US,D,20140709,000000,22.0255,22.1412,22.0117,22.1304,168900.59482675,0
+IFGL.US,D,20140710,000000,21.9793,22.1098,21.9214,22.047,343304.5077874,0
+IFGL.US,D,20140711,000000,21.9636,22.1304,21.9636,22.1245,121395.1046192,0
+IFGL.US,D,20140714,000000,22.2599,22.2599,22.1726,22.2011,95981.374722095,0
+IFGL.US,D,20140715,000000,22.3109,22.3227,22.1098,22.2011,67413.863327249,0
+IFGL.US,D,20140716,000000,22.3109,22.3894,22.3109,22.3757,144655.00765634,0
+IFGL.US,D,20140717,000000,22.3295,22.3384,22.1726,22.1941,246156.00966036,0
+IFGL.US,D,20140718,000000,22.3384,22.4208,22.2746,22.4129,60265.359887156,0
+IFGL.US,D,20140721,000000,22.2462,22.3443,22.2403,22.2599,373158.40323207,0
+IFGL.US,D,20140722,000000,22.3443,22.4346,22.3443,22.4051,120753.9512378,0
+IFGL.US,D,20140723,000000,22.4208,22.5061,22.4208,22.4963,73268.847465264,0
+IFGL.US,D,20140724,000000,22.5091,22.5091,22.4129,22.4532,59232.786953346,0
+IFGL.US,D,20140725,000000,22.3639,22.3639,22.2403,22.2403,141477.78175833,0
+IFGL.US,D,20140728,000000,22.2962,22.3295,22.2119,22.3295,72113.955921328,0
+IFGL.US,D,20140729,000000,22.4748,22.4748,22.3374,22.3521,50747.95269763,0
+IFGL.US,D,20140730,000000,22.4346,22.4346,22.2678,22.3609,54489.882845724,0
+IFGL.US,D,20140731,000000,22.2962,22.3227,22.1245,22.1441,163669.43560038,0
+IFGL.US,D,20140801,000000,22.1098,22.1481,22.0391,22.095,111693.20019274,0
+IFGL.US,D,20140804,000000,22.095,22.1549,21.9931,22.1245,204732.81234131,0
+IFGL.US,D,20140805,000000,22.0058,22.0058,21.8067,21.8655,77875.162458246,0
+IFGL.US,D,20140806,000000,21.7213,21.7772,21.6094,21.7272,108178.57879513,0
+IFGL.US,D,20140807,000000,21.8517,21.8517,21.6183,21.6409,133799.23100769,0
+IFGL.US,D,20140808,000000,21.7027,21.7714,21.6615,21.7498,155610.6778366,0
+IFGL.US,D,20140811,000000,21.8469,21.9499,21.8409,21.895,109426.2286184,0
+IFGL.US,D,20140812,000000,21.8891,21.9028,21.8341,21.9028,78726.296120371,0
+IFGL.US,D,20140813,000000,22.0255,22.1166,22.0185,22.0804,68407.70203452,0
+IFGL.US,D,20140814,000000,22.1412,22.1412,22.0686,22.0745,623118.52166733,0
+IFGL.US,D,20140815,000000,22.2011,22.2894,22.0882,22.1549,171964.6760104,0
+IFGL.US,D,20140818,000000,22.2599,22.2599,22.1873,22.2462,179980.62226063,0
+IFGL.US,D,20140819,000000,22.4051,22.4051,22.3158,22.3845,79137.082786042,0
+IFGL.US,D,20140820,000000,22.2324,22.3295,22.2119,22.3021,87476.154031358,0
+IFGL.US,D,20140821,000000,22.4404,22.4698,22.3599,22.3845,67201.844403032,0
+IFGL.US,D,20140822,000000,22.3757,22.4129,22.3021,22.3227,49718.437729072,0
+IFGL.US,D,20140825,000000,22.3599,22.4463,22.3599,22.4208,48384.145556952,0
+IFGL.US,D,20140826,000000,22.4346,22.4463,22.3855,22.4129,70085.505636744,0
+IFGL.US,D,20140827,000000,22.46,22.46,22.3894,22.4346,36610.979332358,0
+IFGL.US,D,20140828,000000,22.5032,22.5032,22.2962,22.3109,174041.03441728,0
+IFGL.US,D,20140829,000000,22.3158,22.3227,22.2462,22.253,128197.03866394,0
+IFGL.US,D,20140902,000000,22.2962,22.3697,22.1726,22.3158,119386.02144789,0
+IFGL.US,D,20140903,000000,22.4296,22.4885,22.4296,22.4532,117155.74545659,0
+IFGL.US,D,20140904,000000,22.4532,22.4532,22.3158,22.3384,104894.32411325,0
+IFGL.US,D,20140905,000000,22.2011,22.3227,22.2011,22.2962,293380.16706462,0
+IFGL.US,D,20140908,000000,22.1873,22.2069,22.046,22.095,80077.916762259,0
+IFGL.US,D,20140909,000000,21.9705,21.9705,21.8517,21.895,121999.56241758,0
+IFGL.US,D,20140910,000000,21.8587,21.9292,21.8263,21.9028,80719.070143668,0
+IFGL.US,D,20140911,000000,21.79,21.8213,21.7213,21.7978,85565.945069897,0
+IFGL.US,D,20140912,000000,21.7714,21.7714,21.6409,21.6536,479231.06328953,0
+IFGL.US,D,20140915,000000,21.579,21.579,21.4829,21.4879,109692.27159543,0
+IFGL.US,D,20140916,000000,21.3024,21.5428,21.3024,21.5015,133249.81658388,0
+IFGL.US,D,20140917,000000,21.4388,21.4829,21.2838,21.2838,158216.06423228,0
+IFGL.US,D,20140918,000000,21.3789,21.4319,21.3691,21.4122,94217.948092784,0
+IFGL.US,D,20140919,000000,21.425,21.4741,21.2348,21.3505,102774.13487108,0
+IFGL.US,D,20140922,000000,21.2268,21.2671,21.1857,21.2112,136261.91235823,0
+IFGL.US,D,20140923,000000,21.1857,21.2062,21.0876,21.1415,182317.92703579,0
+IFGL.US,D,20140924,000000,21.1513,21.1749,21.0502,21.1435,109332.45101731,0
+IFGL.US,D,20140925,000000,21.0356,21.0434,20.8786,20.8972,124380.69802802,0
+IFGL.US,D,20140926,000000,21.013,21.1258,20.9933,21.0502,207328.00551948,0
+IFGL.US,D,20140929,000000,20.8393,20.8776,20.7775,20.8335,410691.86874912,0
+IFGL.US,D,20140930,000000,20.8393,20.8776,20.7383,20.86,736029.81135258,0
+IFGL.US,D,20141001,000000,20.7501,20.7697,20.6255,20.6383,297014.04910711,0
+IFGL.US,D,20141002,000000,20.5637,20.6069,20.3184,20.5097,149596.67950542,0
+IFGL.US,D,20141003,000000,20.4646,20.4862,20.3802,20.443,162076.23570349,0
+IFGL.US,D,20141006,000000,20.5784,20.5784,20.4783,20.5412,120683.61803697,0
+IFGL.US,D,20141007,000000,20.4783,20.5274,20.3674,20.3842,1723747.4915085,0
+IFGL.US,D,20141008,000000,20.4028,20.6892,20.3459,20.6539,294773.5798983,0
+IFGL.US,D,20141009,000000,20.6147,20.6303,20.3263,20.3538,274487.03840896,0
+IFGL.US,D,20141010,000000,20.3753,20.4253,20.2223,20.2301,90813.413444287,0
+IFGL.US,D,20141013,000000,20.3842,20.4136,20.1604,20.2006,181388.30559883,0
+IFGL.US,D,20141014,000000,20.3263,20.39,20.2223,20.238,768428.9532096,0
+IFGL.US,D,20141015,000000,20.1448,20.2076,19.8828,20.1604,479654.08181622,0
+IFGL.US,D,20141016,000000,20.0074,20.3538,19.9161,20.2223,121217.74263452,0
+IFGL.US,D,20141017,000000,20.3674,20.4862,20.3606,20.4175,183352.53861309,0
+IFGL.US,D,20141020,000000,20.4361,20.6147,20.4322,20.6069,68580.986732198,0
+IFGL.US,D,20141021,000000,20.6814,20.8511,20.6814,20.8197,196246.95876384,0
+IFGL.US,D,20141022,000000,20.7579,20.8472,20.6814,20.6952,146460.22647745,0
+IFGL.US,D,20141023,000000,20.9286,20.9933,20.8511,20.9178,145165.68785362,0
+IFGL.US,D,20141024,000000,20.9365,20.9433,20.8472,20.9286,62518.06095697,0
+IFGL.US,D,20141027,000000,20.9041,20.9669,20.8393,20.9286,140190.37838676,0
+IFGL.US,D,20141028,000000,21.1258,21.1749,21.0748,21.1375,47084.510324367,0
+IFGL.US,D,20141029,000000,21.1749,21.218,20.9512,21.0287,133237.58472287,0
+IFGL.US,D,20141030,000000,21.0562,21.2474,21.0385,21.1925,75989.417218809,0
+IFGL.US,D,20141031,000000,21.6605,21.8057,21.6094,21.741,674967.3418561,0
+IFGL.US,D,20141103,000000,21.7213,21.7939,21.6683,21.7654,229694.9827027,0
+IFGL.US,D,20141104,000000,21.6261,21.6261,21.4937,21.5888,193864.80383165,0
+IFGL.US,D,20141105,000000,21.4515,21.4515,21.3269,21.3662,252670.4949713,0
+IFGL.US,D,20141106,000000,21.1513,21.1827,21.0502,21.0562,79467.343033381,0
+IFGL.US,D,20141107,000000,20.9933,21.0208,20.912,21.013,133563.7676832,0
+IFGL.US,D,20141110,000000,21.1179,21.2082,21.1179,21.1925,97981.28399765,0
+IFGL.US,D,20141111,000000,21.223,21.3534,21.223,21.3347,60509.997107408,0
+IFGL.US,D,20141112,000000,21.2897,21.3809,21.2897,21.3534,92564.608212585,0
+IFGL.US,D,20141113,000000,21.3347,21.4643,21.3347,21.4104,72311.704341031,0
+IFGL.US,D,20141114,000000,21.3976,21.5888,21.3976,21.5418,131339.60762242,0
+IFGL.US,D,20141117,000000,21.4211,21.4799,21.4044,21.4378,69149.768269283,0
+IFGL.US,D,20141118,000000,21.4378,21.5163,21.4005,21.4574,80524.379689217,0
+IFGL.US,D,20141119,000000,21.423,21.4643,21.3211,21.373,405275.19296407,0
+IFGL.US,D,20141120,000000,21.1651,21.2759,21.1435,21.2474,231040.48741408,0
+IFGL.US,D,20141121,000000,21.4711,21.5192,21.3613,21.4104,136050.91275576,0
+IFGL.US,D,20141124,000000,21.4799,21.4799,21.4044,21.429,73796.856132306,0
+IFGL.US,D,20141125,000000,21.3347,21.4574,21.3211,21.4152,169577.42446944,0
+IFGL.US,D,20141126,000000,21.4515,21.4859,21.3662,21.4643,114538.12719991,0
+IFGL.US,D,20141128,000000,21.4574,21.5065,21.3534,21.4104,1693952.7167253,0
+IFGL.US,D,20141201,000000,21.4574,21.5065,21.378,21.429,3656238.8264486,0
+IFGL.US,D,20141202,000000,21.4927,21.5888,21.4927,21.577,119875.29588839,0
+IFGL.US,D,20141203,000000,21.5005,21.5634,21.5005,21.5486,169397.00451951,0
+IFGL.US,D,20141204,000000,21.3534,21.3809,21.2867,21.3123,83645.542890924,0
+IFGL.US,D,20141205,000000,21.3407,21.3407,21.2632,21.2995,76557.179434142,0
+IFGL.US,D,20141208,000000,21.1651,21.1651,21.0434,21.061,114815.38271619,0
+IFGL.US,D,20141209,000000,20.9512,21.0816,20.9423,21.0748,1562227.805481,0
+IFGL.US,D,20141210,000000,21.1591,21.1591,20.9178,20.9286,94456.469382528,0
+IFGL.US,D,20141211,000000,21.061,21.1317,20.9727,20.9845,75019.022911812,0
+IFGL.US,D,20141212,000000,21.0071,21.0071,20.7971,20.8051,146582.54508758,0
+IFGL.US,D,20141215,000000,20.8266,20.8266,20.5205,20.5412,210492.99955648,0
+IFGL.US,D,20141216,000000,20.5921,20.8393,20.5921,20.6049,289894.08667604,0
+IFGL.US,D,20141217,000000,20.6539,20.9619,20.6539,20.8393,308575.19640748,0
+IFGL.US,D,20141218,000000,20.8972,20.9727,20.8335,20.9727,271979.50690138,0
+IFGL.US,D,20141219,000000,21.0934,21.1611,20.9521,21.069,249482.05653403,0
+IFGL.US,D,20141222,000000,21.1277,21.273,21.1277,21.2348,341419.78186972,0
+IFGL.US,D,20141223,000000,21.0934,21.2671,21.0934,21.219,328013.66219994,0
+IFGL.US,D,20141224,000000,21.1405,21.273,21.1405,21.2396,67350.665378685,0
+IFGL.US,D,20141226,000000,21.2053,21.4486,21.2053,21.3711,63461.952898441,0
+IFGL.US,D,20141229,000000,21.219,21.3249,21.219,21.2671,908726.36038023,0
+IFGL.US,D,20141230,000000,21.2396,21.2514,21.1906,21.1964,152525.19089618,0
+IFGL.US,D,20141231,000000,21.2348,21.2446,20.9727,21.015,271475.96195637,0
+IFGL.US,D,20150102,000000,21.1052,21.2258,21.0297,21.063,453608.37243346,0
+IFGL.US,D,20150105,000000,21.0444,21.0444,20.8511,20.9178,325238.04907185,0
+IFGL.US,D,20150106,000000,20.9375,21.0228,20.7717,20.86,351569.16854489,0
+IFGL.US,D,20150107,000000,21.0366,21.2514,21.0366,21.1906,421257.13869873,0
+IFGL.US,D,20150108,000000,21.1611,21.3446,21.1611,21.273,2228993.6845282,0
+IFGL.US,D,20150109,000000,21.3309,21.3309,21.1611,21.2258,3476813.7345422,0
+IFGL.US,D,20150112,000000,21.169,21.2847,21.1347,21.2348,221845.18589789,0
+IFGL.US,D,20150113,000000,21.4554,21.5614,21.2446,21.377,115456.53609761,0
+IFGL.US,D,20150114,000000,21.3309,21.4623,21.2789,21.4554,142368.66896875,0
+IFGL.US,D,20150115,000000,21.5614,21.6438,21.427,21.4407,226640.07541481,0
+IFGL.US,D,20150116,000000,21.4897,21.8351,21.4897,21.7978,494800.18371502,0
+IFGL.US,D,20150120,000000,21.7772,21.7772,21.5752,21.6565,363524.79336293,0
+IFGL.US,D,20150121,000000,21.738,21.8351,21.6939,21.8351,380677.93978955,0
+IFGL.US,D,20150122,000000,21.6939,21.9038,21.5938,21.8351,149247.05214482,0
+IFGL.US,D,20150123,000000,21.9038,22.0009,21.8597,21.9391,991844.91392585,0
+IFGL.US,D,20150126,000000,21.89,22.0774,21.8489,22.0431,76096.446002669,0
+IFGL.US,D,20150127,000000,21.9587,22.0077,21.8832,21.9587,79269.594613679,0
+IFGL.US,D,20150128,000000,22.0568,22.0774,21.8057,21.8273,171819.93232175,0
+IFGL.US,D,20150129,000000,21.8753,22.0431,21.8645,22.0303,76743.715314584,0
+IFGL.US,D,20150130,000000,21.8489,21.8527,21.5183,21.6242,1151292.3188334,0
+IFGL.US,D,20150202,000000,21.8429,22.0431,21.8429,22.0225,194637.44971894,0
+IFGL.US,D,20150203,000000,22.0009,22.2246,22.0009,22.2001,432278.04547105,0
+IFGL.US,D,20150204,000000,22.0932,22.1775,22.0157,22.0509,82344.888336588,0
+IFGL.US,D,20150205,000000,22.2119,22.4708,22.2119,22.463,106532.37416718,0
+IFGL.US,D,20150206,000000,22.3845,22.3845,22.1961,22.2167,152498.68853065,0
+IFGL.US,D,20150209,000000,21.8675,21.9666,21.8655,21.8969,633601.2265551,0
+IFGL.US,D,20150210,000000,21.9734,22.096,21.9666,22.0852,51659.226343066,0
+IFGL.US,D,20150211,000000,21.9391,22.0157,21.9038,21.9734,68463.764730828,0
+IFGL.US,D,20150212,000000,22.0647,22.2119,22.0647,22.1923,198205.07584761,0
+IFGL.US,D,20150213,000000,22.2736,22.4365,22.252,22.4149,105150.17387276,0
+IFGL.US,D,20150217,000000,22.2894,22.3973,22.2001,22.3531,202889.87861541,0
+IFGL.US,D,20150218,000000,22.3599,22.4708,22.2913,22.4365,118326.94614855,0
+IFGL.US,D,20150219,000000,22.3168,22.4316,22.3168,22.3443,71716.42043842,0
+IFGL.US,D,20150220,000000,22.2315,22.4708,22.1863,22.4365,105230.7002911,0
+IFGL.US,D,20150223,000000,22.303,22.4316,22.303,22.4149,170756.77973541,0
+IFGL.US,D,20150224,000000,22.3237,22.512,22.2736,22.4472,128573.16839007,0
+IFGL.US,D,20150225,000000,22.4472,22.5463,22.4316,22.5061,474682.84963636,0
+IFGL.US,D,20150226,000000,22.5061,22.5247,22.4149,22.4316,351483.5455178,0
+IFGL.US,D,20150227,000000,22.3992,22.4365,22.2736,22.2894,923025.40590392,0
+IFGL.US,D,20150302,000000,22.4071,22.4365,22.3531,22.4365,232284.05995036,0
+IFGL.US,D,20150303,000000,22.3767,22.4316,22.3443,22.3992,204123.25793419,0
+IFGL.US,D,20150304,000000,22.2001,22.2736,22.0509,22.1324,188258.53420089,0
+IFGL.US,D,20150305,000000,22.1324,22.1324,22.0225,22.0509,141656.16306476,0
+IFGL.US,D,20150306,000000,21.8832,21.8832,21.6154,21.6438,272594.15791727,0
+IFGL.US,D,20150309,000000,21.4211,21.4338,21.3309,21.4005,181539.16521799,0
+IFGL.US,D,20150310,000000,21.1052,21.169,21.0022,21.015,154807.45229678,0
+IFGL.US,D,20150311,000000,21.0993,21.1543,21.069,21.1052,93491.171684288,0
+IFGL.US,D,20150312,000000,21.2847,21.3642,21.273,21.3161,35734.362626458,0
+IFGL.US,D,20150313,000000,21.377,21.377,21.2514,21.3642,79190.087517097,0
+IFGL.US,D,20150316,000000,21.5133,21.5673,21.4897,21.5349,62896.22932661,0
+IFGL.US,D,20150317,000000,21.3377,21.3946,21.273,21.3848,77188.13959804,0
+IFGL.US,D,20150318,000000,21.3848,21.8213,21.3161,21.7772,90480.095231694,0
+IFGL.US,D,20150319,000000,21.734,21.8351,21.686,21.7576,52888.528374828,0
+IFGL.US,D,20150320,000000,22.0303,22.1863,21.9322,22.1461,68610.547062979,0
+IFGL.US,D,20150323,000000,22.0647,22.2069,22.0647,22.1863,71472.802539919,0
+IFGL.US,D,20150324,000000,22.2962,22.3707,22.2736,22.3393,104492.71134334,0
+IFGL.US,D,20150325,000000,22.4777,22.4777,22.2383,22.2383,53889.502334357,0
+IFGL.US,D,20150326,000000,22.098,22.1853,21.9999,22.0764,74075.130970342,0
+IFGL.US,D,20150327,000000,22.098,22.2109,22.098,22.1853,41087.840462957,0
+IFGL.US,D,20150330,000000,22.153,22.1853,22.0637,22.1274,121280.94058308,0
+IFGL.US,D,20150331,000000,21.8401,21.9087,21.7782,21.8401,294363.81255438,0
+IFGL.US,D,20150401,000000,21.9372,22.0706,21.8724,22.0068,93412.683909457,0
+IFGL.US,D,20150402,000000,22.1274,22.1853,22.0421,22.1853,132514.88560137,0
+IFGL.US,D,20150406,000000,22.2217,22.4856,22.1991,22.3305,227779.67713249,0
+IFGL.US,D,20150407,000000,22.4963,22.4963,22.2668,22.2668,160457.55276282,0
+IFGL.US,D,20150408,000000,22.5061,22.5915,22.4777,22.5337,109337.54762607,0
+IFGL.US,D,20150409,000000,22.5827,22.6454,22.514,22.5994,69328.149575717,0
+IFGL.US,D,20150410,000000,22.5337,22.6258,22.5337,22.5787,164645.94583788,0
+IFGL.US,D,20150413,000000,22.4374,22.5061,22.2962,22.303,215690.52116506,0
+IFGL.US,D,20150414,000000,22.3649,22.514,22.3443,22.4993,82608.892670108,0
+IFGL.US,D,20150415,000000,22.4993,22.5787,22.4208,22.4924,91745.073524743,0
+IFGL.US,D,20150416,000000,22.457,22.6965,22.457,22.6318,61747.453713179,0
+IFGL.US,D,20150417,000000,22.3649,22.457,22.3237,22.3845,106637.36430754,0
+IFGL.US,D,20150420,000000,22.4238,22.4482,22.3168,22.3707,910664.09102896,0
+IFGL.US,D,20150421,000000,22.464,22.4777,22.3707,22.4238,124010.68423238,0
+IFGL.US,D,20150422,000000,22.457,22.513,22.3649,22.4993,161321.93760772,0
+IFGL.US,D,20150423,000000,22.2814,22.5415,22.2668,22.4856,110474.09137848,0
+IFGL.US,D,20150424,000000,22.6111,22.6318,22.5257,22.6258,245376.22852081,0
+IFGL.US,D,20150427,000000,22.668,22.824,22.6592,22.7397,131658.65533049,0
+IFGL.US,D,20150428,000000,22.7583,22.8083,22.6739,22.7956,121723.32622304,0
+IFGL.US,D,20150429,000000,22.6886,22.7504,22.6454,22.7121,241853.45254919,0
+IFGL.US,D,20150430,000000,22.5552,22.6592,22.514,22.5257,526645.83386124,0
+IFGL.US,D,20150501,000000,22.5787,22.6523,22.4424,22.6523,254222.92199815,0
+IFGL.US,D,20150504,000000,22.7023,22.7956,22.6739,22.772,145596.86095432,0
+IFGL.US,D,20150505,000000,22.7318,22.7318,22.4424,22.464,290621.88240628,0
+IFGL.US,D,20150506,000000,22.408,22.409,22.1913,22.2452,353795.36724918,0
+IFGL.US,D,20150507,000000,22.0706,22.1128,21.9872,22.0637,256762.05248001,0
+IFGL.US,D,20150508,000000,22.457,22.6396,22.4238,22.5994,84601.666693405,0
+IFGL.US,D,20150511,000000,22.4856,22.5199,22.3707,22.3707,132655.55200302,0
+IFGL.US,D,20150512,000000,22.3237,22.3737,22.2265,22.3531,117470.71587767,0
+IFGL.US,D,20150513,000000,22.5257,22.6258,22.4924,22.514,42087.795100734,0
+IFGL.US,D,20150514,000000,22.6592,22.7445,22.62,22.7445,50762.223202145,0
+IFGL.US,D,20150515,000000,22.7504,22.9516,22.7504,22.9064,363393.30085704,0
+IFGL.US,D,20150518,000000,22.7808,22.7877,22.6739,22.7191,93254.689038045,0
+IFGL.US,D,20150519,000000,22.6533,22.7583,22.6533,22.7191,51873.283910786,0
+IFGL.US,D,20150520,000000,22.7023,22.772,22.6318,22.6886,113319.01838565,0
+IFGL.US,D,20150521,000000,22.6592,22.7191,22.6396,22.6965,45921.464206422,0
+IFGL.US,D,20150522,000000,22.6454,22.6827,22.6111,22.668,45215.074232946,0
+IFGL.US,D,20150526,000000,22.5061,22.5483,22.3237,22.3815,35465.261684181,0
+IFGL.US,D,20150527,000000,22.2589,22.4374,22.2589,22.4159,165925.19463544,0
+IFGL.US,D,20150528,000000,22.1402,22.303,22.1128,22.2217,64206.057776705,0
+IFGL.US,D,20150529,000000,22.0912,22.153,21.995,22.0637,84171.512914463,0
+IFGL.US,D,20150601,000000,22.1216,22.2589,22.0147,22.0676,55769.131643288,0
+IFGL.US,D,20150602,000000,22.0774,22.1589,21.995,22.0706,63176.542808147,0
+IFGL.US,D,20150603,000000,22.0137,22.0637,21.9214,21.9872,70380.089622796,0
+IFGL.US,D,20150604,000000,21.8018,21.894,21.7037,21.7468,50334.108066705,0
+IFGL.US,D,20150605,000000,21.4721,21.5379,21.4034,21.4584,32699.84177359,0
+IFGL.US,D,20150608,000000,21.3878,21.4427,21.3475,21.4142,56588.666331129,0
+IFGL.US,D,20150609,000000,21.428,21.5015,21.3878,21.4427,175953.28202225,0
+IFGL.US,D,20150610,000000,21.6281,21.787,21.5908,21.7674,81946.333531928,0
+IFGL.US,D,20150611,000000,21.8018,21.8469,21.7634,21.8106,40430.377933532,0
+IFGL.US,D,20150612,000000,21.6565,21.7674,21.5908,21.7194,74362.579704138,0
+IFGL.US,D,20150615,000000,21.6409,21.7037,21.5496,21.7037,60002.374875386,0
+IFGL.US,D,20150616,000000,21.6565,21.739,21.635,21.7302,284079.87540807,0
+IFGL.US,D,20150617,000000,21.6046,21.6841,21.4221,21.635,69101.860146984,0
+IFGL.US,D,20150618,000000,21.6644,21.7949,21.6644,21.7302,715464.9950252,0
+IFGL.US,D,20150619,000000,21.6841,21.739,21.6565,21.6899,45072.3691878,0
+IFGL.US,D,20150622,000000,21.9087,22.0137,21.8724,21.8812,65546.465879332,0
+IFGL.US,D,20150623,000000,21.8577,21.995,21.8577,21.9715,104841.3193822,0
+IFGL.US,D,20150624,000000,21.8959,21.9322,21.7458,21.7674,624945.14624521,0
+IFGL.US,D,20150625,000000,21.8321,21.8321,21.6889,21.6958,445126.596143,0
+IFGL.US,D,20150626,000000,21.6743,21.7292,21.6163,21.6536,155046.99290827,0
+IFGL.US,D,20150629,000000,21.3603,21.4888,21.1827,21.1827,113344.50142943,0
+IFGL.US,D,20150630,000000,21.4162,21.4535,21.1661,21.2514,766567.6716922,0
+IFGL.US,D,20150701,000000,21.3976,21.4957,21.3475,21.4044,162321.89224549,0
+IFGL.US,D,20150702,000000,21.3524,21.3524,21.2396,21.2789,161343.34336448,0
+IFGL.US,D,20150706,000000,21.0532,21.1307,20.9727,21.0532,161622.63752428,0
+IFGL.US,D,20150707,000000,20.9296,21.0738,20.7402,21.0464,301838.49895481,0
+IFGL.US,D,20150708,000000,20.7314,20.7452,20.5028,20.5902,323667.27425348,0
+IFGL.US,D,20150709,000000,20.912,20.9601,20.7815,20.8374,561131.52734267,0
+IFGL.US,D,20150710,000000,21.2043,21.2446,21.1435,21.2258,76122.948368196,0
+IFGL.US,D,20150713,000000,21.4594,21.5173,21.3603,21.4888,68568.754871187,0
+IFGL.US,D,20150714,000000,21.5329,21.6104,21.5113,21.6016,83816.788945099,0
+IFGL.US,D,20150715,000000,21.5398,21.5878,21.4829,21.5231,223984.74225334,0
+IFGL.US,D,20150716,000000,21.7812,21.787,21.7174,21.7174,48557.43025463,0
+IFGL.US,D,20150717,000000,21.7233,21.7527,21.7174,21.7527,80181.887580866,0
+IFGL.US,D,20150720,000000,21.7233,21.7743,21.6821,21.6889,421759.664322,0
+IFGL.US,D,20150721,000000,21.5938,21.6821,21.5878,21.6163,129017.59267353,0
+IFGL.US,D,20150722,000000,21.5231,21.6016,21.5231,21.5742,93336.234778128,0
+IFGL.US,D,20150723,000000,21.423,21.4446,21.3171,21.3475,95152.666138494,0
+IFGL.US,D,20150724,000000,21.423,21.43,21.2338,21.2396,117546.14568725,0
+IFGL.US,D,20150727,000000,21.3113,21.3113,21.1435,21.1661,146650.83964489,0
+IFGL.US,D,20150728,000000,21.3034,21.4378,21.2396,21.4162,62410.01285136,0
+IFGL.US,D,20150729,000000,21.3328,21.5329,21.3113,21.43,78220.712531851,0
+IFGL.US,D,20150730,000000,21.3524,21.3976,21.2446,21.3888,74305.497686079,0
+IFGL.US,D,20150731,000000,21.5663,21.5663,21.4044,21.4044,126217.5158234,0
+IFGL.US,D,20150803,000000,21.4044,21.4446,21.3034,21.373,63102.13232032,0
+IFGL.US,D,20150804,000000,21.5742,21.6016,21.4888,21.5025,116284.22535945,0
+IFGL.US,D,20150805,000000,21.6448,21.7233,21.5938,21.6094,89421.019932356,0
+IFGL.US,D,20150806,000000,21.5467,21.5467,21.423,21.5025,115351.54595725,0
+IFGL.US,D,20150807,000000,21.4162,21.5329,21.4162,21.5113,24768.499228693,0
+IFGL.US,D,20150810,000000,21.5173,21.7233,21.5173,21.7085,42959.315197879,0
+IFGL.US,D,20150811,000000,21.423,21.4682,21.3113,21.3809,107635.28030182,0
+IFGL.US,D,20150812,000000,21.273,21.43,21.2338,21.43,84937.0235495,0
+IFGL.US,D,20150813,000000,21.3662,21.5231,21.3524,21.4829,57514.210481081,0
+IFGL.US,D,20150814,000000,21.5231,21.6448,21.5231,21.5878,851220.30447315,0
+IFGL.US,D,20150817,000000,21.4888,21.5614,21.3809,21.5398,228792.88295303,0
+IFGL.US,D,20150818,000000,21.4378,21.5614,21.373,21.4829,185409.52990671,0
+IFGL.US,D,20150819,000000,21.4378,21.5025,21.273,21.4162,54435.858792919,0
+IFGL.US,D,20150820,000000,21.1591,21.2592,21.0532,21.0532,127060.49491152,0
+IFGL.US,D,20150821,000000,21.0532,21.0532,20.6069,20.6069,361589.10135768,0
+IFGL.US,D,20150824,000000,19.3727,20.0653,19.359,19.8034,207449.30480785,0
+IFGL.US,D,20150825,000000,20.5186,20.5823,19.9437,19.9437,247544.32588528,0
+IFGL.US,D,20150826,000000,20.2468,20.2871,19.8681,20.2871,209337.08869079,0
+IFGL.US,D,20150827,000000,20.4018,20.6745,20.3439,20.6303,438976.00869718,0
+IFGL.US,D,20150828,000000,20.3656,20.4734,20.3243,20.4519,398811.67374067,0
+IFGL.US,D,20150831,000000,20.2791,20.3165,20.1526,20.1791,1349239.506278,0
+IFGL.US,D,20150901,000000,19.7593,19.8368,19.5875,19.6532,204167.08876948,0
+IFGL.US,D,20150902,000000,19.9035,19.9662,19.7896,19.9662,91657.411854154,0
+IFGL.US,D,20150903,000000,19.9593,20.0967,19.9377,19.9868,410285.15937046,0
+IFGL.US,D,20150904,000000,19.6454,19.6612,19.4728,19.5306,213535.67498335,0
+IFGL.US,D,20150908,000000,20.0182,20.1163,19.9593,20.1105,135177.35401511,0
+IFGL.US,D,20150909,000000,20.2016,20.2016,19.8456,19.8583,559453.72374044,0
+IFGL.US,D,20150910,000000,19.9113,20.1163,19.9035,20.031,568517.53275075,0
+IFGL.US,D,20150911,000000,19.9809,20.1526,19.9241,20.1526,227250.64914369,0
+IFGL.US,D,20150914,000000,20.0594,20.0889,20.0026,20.0594,103132.93612744,0
+IFGL.US,D,20150915,000000,19.9662,20.1261,19.9241,20.0653,279030.15545338,0
+IFGL.US,D,20150916,000000,20.0967,20.2174,20.0594,20.1938,100611.13411535,0
+IFGL.US,D,20150917,000000,20.1311,20.4519,20.1025,20.2537,59699.636315325,0
+IFGL.US,D,20150918,000000,20.1604,20.2949,20.0731,20.0967,75701.968485014,0
+IFGL.US,D,20150921,000000,20.1379,20.2321,20.081,20.1311,33724.260133393,0
+IFGL.US,D,20150922,000000,19.822,19.8681,19.7327,19.8298,101452.07455997,0
+IFGL.US,D,20150923,000000,19.8681,19.8897,19.7435,19.7965,55449.064613459,0
+IFGL.US,D,20150924,000000,19.8092,19.9161,19.7513,19.9035,81562.049231783,0
+IFGL.US,D,20150925,000000,20.2625,20.34,20.1379,20.2026,98228.979183154,0
+IFGL.US,D,20150928,000000,20.1261,20.1261,19.9309,19.9652,62935.9828749,0
+IFGL.US,D,20150929,000000,19.9309,20.0094,19.872,19.9103,393890.38832661,0
+IFGL.US,D,20150930,000000,20.0967,20.1791,20.0094,20.1604,528101.42532173,0
+IFGL.US,D,20151001,000000,20.3253,20.34,20.1261,20.2331,226608.47644053,0
+IFGL.US,D,20151002,000000,20.1311,20.4832,20.0653,20.4832,112679.90364775,0
+IFGL.US,D,20151005,000000,20.751,20.861,20.6343,20.8364,94111.938630675,0
+IFGL.US,D,20151006,000000,20.7589,20.7923,20.6784,20.7589,50709.21847109,0
+IFGL.US,D,20151007,000000,20.8001,20.8158,20.6784,20.7785,83780.093362062,0
+IFGL.US,D,20151008,000000,20.7432,20.9679,20.7216,20.9433,94755.130655586,0
+IFGL.US,D,20151009,000000,20.9365,20.9365,20.8305,20.8962,50436.04024181,0
+IFGL.US,D,20151012,000000,20.8806,20.91,20.8227,20.8501,37867.803051399,0
+IFGL.US,D,20151013,000000,20.6873,20.7923,20.6187,20.6421,53351.300449804,0
+IFGL.US,D,20151014,000000,20.7373,20.8227,20.6873,20.751,201039.80963727,0
+IFGL.US,D,20151015,000000,20.8305,21.1307,20.8305,21.0964,528520.36656141,0
+IFGL.US,D,20151016,000000,21.1101,21.1523,21.0816,21.0964,660510.301461,0
+IFGL.US,D,20151019,000000,21.0532,21.0895,21.0287,21.0738,113715.53454681,0
+IFGL.US,D,20151020,000000,20.9787,21.0532,20.9433,20.9787,107398.79765557,0
+IFGL.US,D,20151021,000000,21.0032,21.0169,20.8746,20.8746,43763.560059456,0
+IFGL.US,D,20151022,000000,21.0738,21.2975,21.0385,21.2112,1231684.1866949,0
+IFGL.US,D,20151023,000000,21.3544,21.426,21.3043,21.3828,128376.43929213,0
+IFGL.US,D,20151026,000000,21.2975,21.3417,21.2877,21.2877,54186.124963912,0
+IFGL.US,D,20151027,000000,21.2455,21.3485,21.1896,21.2053,91004.026611733,0
+IFGL.US,D,20151028,000000,21.2808,21.3828,21.1249,21.2749,148106.43110539,0
+IFGL.US,D,20151029,000000,21.0738,21.1768,21.0738,21.1523,61827.980131511,0
+IFGL.US,D,20151030,000000,21.1023,21.1896,21.0964,21.1249,72388.153472359,0
+IFGL.US,D,20151102,000000,20.9875,21.1591,20.9875,21.1591,403457.74228194,0
+IFGL.US,D,20151103,000000,20.9159,21.0532,20.8874,20.9953,9581163.7264111,0
+IFGL.US,D,20151104,000000,20.8648,20.8746,20.6873,20.7294,70633.900738808,0
+IFGL.US,D,20151105,000000,20.751,20.7785,20.6873,20.7628,70027.404296935,0
+IFGL.US,D,20151106,000000,20.549,20.549,20.4341,20.5136,79054.517724207,0
+IFGL.US,D,20151109,000000,20.2252,20.2252,19.9986,20.0358,880580.84819031,0
+IFGL.US,D,20151110,000000,19.8799,20.0016,19.8799,19.98,183399.42741365,0
+IFGL.US,D,20151111,000000,20.0731,20.2086,20.0731,20.1311,1177222.8448583,0
+IFGL.US,D,20151112,000000,20.1604,20.187,20.0889,20.0967,75997.571792817,0
+IFGL.US,D,20151113,000000,20.0653,20.0653,19.9584,19.9741,210771.27439451,0
+IFGL.US,D,20151116,000000,19.9652,20.2174,19.9652,20.2174,152135.80998728,0
+IFGL.US,D,20151117,000000,20.34,20.3969,20.2547,20.2811,99619.334051582,0
+IFGL.US,D,20151118,000000,20.2753,20.4557,20.2753,20.4205,108372.24992783,0
+IFGL.US,D,20151119,000000,20.5058,20.6107,20.5058,20.549,177562.79106715,0
+IFGL.US,D,20151120,000000,20.7373,20.7628,20.6647,20.6784,67803.24423615,0
+IFGL.US,D,20151123,000000,20.6107,20.6187,20.4401,20.497,93226.148029015,0
+IFGL.US,D,20151124,000000,20.2693,20.4832,20.2625,20.4607,75165.805243962,0
+IFGL.US,D,20151125,000000,20.39,20.5058,20.3851,20.4832,86556.725811914,0
+IFGL.US,D,20151127,000000,20.4047,20.4341,20.34,20.39,192290.97104802,0
+IFGL.US,D,20151130,000000,20.4705,20.4705,20.2959,20.3184,150055.37429339,0
+IFGL.US,D,20151201,000000,20.549,20.7216,20.549,20.7,97676.506794087,0
+IFGL.US,D,20151202,000000,20.5342,20.6,20.39,20.4126,201490.34985122,0
+IFGL.US,D,20151203,000000,20.4891,20.493,20.2959,20.3351,214450.00659404,0
+IFGL.US,D,20151204,000000,20.3106,20.5058,20.2487,20.4891,503931.26796091,0
+IFGL.US,D,20151207,000000,20.4293,20.5136,20.34,20.39,152275.45706717,0
+IFGL.US,D,20151208,000000,20.1791,20.3106,20.1791,20.2693,193588.56763711,0
+IFGL.US,D,20151209,000000,20.2625,20.3616,20.0889,20.1948,315251.75387684,0
+IFGL.US,D,20151210,000000,20.1791,20.2252,20.1105,20.1379,103787.34069162,0
+IFGL.US,D,20151211,000000,19.9103,19.9221,19.7503,19.8142,180343.500804,0
+IFGL.US,D,20151214,000000,19.9652,19.9652,19.6758,19.9015,357196.84393243,0
+IFGL.US,D,20151215,000000,19.9161,20.0232,19.9103,19.9309,3515129.0198423,0
+IFGL.US,D,20151216,000000,20.2174,20.3851,20.1261,20.3106,90586.104693803,0
+IFGL.US,D,20151217,000000,20.2252,20.3106,20.0967,20.0967,378326.36450988,0
+IFGL.US,D,20151218,000000,20.1261,20.2419,20.1105,20.1105,201734.98707148,0
+IFGL.US,D,20151221,000000,20.1791,20.2557,20.0437,20.1025,184352.49325087,0
+IFGL.US,D,20151222,000000,20.1604,20.2693,20.1311,20.234,368428.75030721,0
+IFGL.US,D,20151223,000000,20.2693,20.4567,20.2693,20.4361,156459.77285522,0
+IFGL.US,D,20151224,000000,20.3037,20.4862,20.3037,20.3969,76849.724776692,0
+IFGL.US,D,20151228,000000,20.34,20.3694,20.2645,20.3272,214781.28616313,0
+IFGL.US,D,20151229,000000,20.4145,20.6069,20.4145,20.597,357851.2484966,0
+IFGL.US,D,20151230,000000,20.5676,20.5676,20.3969,20.4567,242724.97264633,0
+IFGL.US,D,20151231,000000,20.2026,20.39,20.1791,20.1918,128214.36713371,0
+IFGL.US,D,20160104,000000,20.0437,20.0437,19.7759,19.9731,483974.98671891,0
+IFGL.US,D,20160105,000000,19.9858,20.0437,19.8946,20.0349,241794.33188763,0
+IFGL.US,D,20160106,000000,19.7926,19.8053,19.7111,19.7994,90089.695001043,0
+IFGL.US,D,20160107,000000,19.459,19.6248,19.4227,19.4728,31099.506624446,0
+IFGL.US,D,20160108,000000,19.4502,19.4502,19.147,19.1676,301005.7130842,0
+IFGL.US,D,20160111,000000,19.3198,19.3198,19.0941,19.2333,129353.96885137,0
+IFGL.US,D,20160112,000000,19.307,19.3933,19.1676,19.2912,39845.28724843,0
+IFGL.US,D,20160113,000000,19.356,19.3747,18.9744,19.0303,223727.87317207,0
+IFGL.US,D,20160114,000000,19.1843,19.3835,19.0685,19.2697,806980.72115596,0
+IFGL.US,D,20160115,000000,18.7634,18.8351,18.6094,18.7037,1106118.0174705,0
+IFGL.US,D,20160119,000000,18.9577,18.9577,18.6536,18.7478,75537.857683095,0
+IFGL.US,D,20160120,000000,18.4662,18.4809,18.0816,18.3416,434020.06634359,0
+IFGL.US,D,20160121,000000,18.3073,18.5084,18.1336,18.3563,525613.26092743,0
+IFGL.US,D,20160122,000000,18.6477,18.8351,18.6477,18.8204,295570.68950763,0
+IFGL.US,D,20160125,000000,18.7409,18.7713,18.5898,18.6026,162292.33191471,0
+IFGL.US,D,20160126,000000,18.6811,18.9145,18.6811,18.8929,143528.65712144,0
+IFGL.US,D,20160127,000000,18.9145,18.9872,18.7017,18.7634,166563.2900516,0
+IFGL.US,D,20160128,000000,18.9145,18.9145,18.7713,18.8713,91090.668960572,0
+IFGL.US,D,20160129,000000,19.2491,19.4786,19.2245,19.4659,121629.54862194,0
+IFGL.US,D,20160201,000000,19.4502,19.6386,19.4502,19.5807,1922049.4029224,0
+IFGL.US,D,20160202,000000,19.3276,19.3276,19.145,19.2108,152981.84704064,0
+IFGL.US,D,20160203,000000,19.4433,19.5807,19.2383,19.5807,114212.96356133,0
+IFGL.US,D,20160204,000000,19.5875,19.6386,19.4502,19.4934,93147.660254185,0
+IFGL.US,D,20160205,000000,19.3835,19.4728,19.1186,19.1843,117857.03882132,0
+IFGL.US,D,20160208,000000,19.0097,19.0097,18.734,18.9145,130976.72907904,0
+IFGL.US,D,20160209,000000,18.5888,18.7752,18.5673,18.7037,139488.06570029,0
+IFGL.US,D,20160210,000000,18.8999,19.0018,18.792,18.7988,114732.81765436,0
+IFGL.US,D,20160211,000000,18.5938,18.736,18.5153,18.6418,131705.54413104,0
+IFGL.US,D,20160212,000000,18.6418,18.8429,18.6094,18.8429,1605091.3044343,0
+IFGL.US,D,20160216,000000,19.154,19.2805,19.145,19.2765,99495.996119706,0
+IFGL.US,D,20160217,000000,19.3198,19.5159,19.2697,19.4874,622301.025623,0
+IFGL.US,D,20160218,000000,19.5159,19.5159,19.3697,19.4227,46476.994560742,0
+IFGL.US,D,20160219,000000,19.4786,19.668,19.4502,19.668,117215.88543991,0
+IFGL.US,D,20160222,000000,19.8484,19.8484,19.7857,19.825,107022.66792944,0
+IFGL.US,D,20160223,000000,19.668,19.668,19.4786,19.4874,33834.346882506,0
+IFGL.US,D,20160224,000000,19.3276,19.6386,19.3276,19.6386,218578.25968578,0
+IFGL.US,D,20160225,000000,19.4659,19.7553,19.459,19.7553,123722.21617684,0
+IFGL.US,D,20160226,000000,19.7759,19.8132,19.6179,19.6248,99207.52806416,0
+IFGL.US,D,20160229,000000,19.6798,19.7347,19.5453,19.5513,117625.65278382,0
+IFGL.US,D,20160301,000000,19.7691,20.0731,19.7611,20.0584,428548.34718397,0
+IFGL.US,D,20160302,000000,19.9937,20.2095,19.9937,20.188,101939.31035696,0
+IFGL.US,D,20160303,000000,20.1163,20.3017,20.1163,20.2763,95915.118808277,0
+IFGL.US,D,20160304,000000,20.2969,20.4636,20.2969,20.3694,179379.22242752,0
+IFGL.US,D,20160307,000000,20.2026,20.3478,20.187,20.2557,517438.30048403,0
+IFGL.US,D,20160308,000000,20.1958,20.2703,20.1752,20.1752,125951.47284638,0
+IFGL.US,D,20160309,000000,20.234,20.3115,20.2252,20.2557,59025.864637884,0
+IFGL.US,D,20160310,000000,20.3851,20.4351,20.1536,20.2693,57053.477049607,0
+IFGL.US,D,20160311,000000,20.5676,20.7471,20.5676,20.7402,139981.41742779,0
+IFGL.US,D,20160314,000000,20.755,20.7933,20.7078,20.7619,60730.170605634,0
+IFGL.US,D,20160315,000000,20.6529,20.6608,20.5951,20.6451,62071.598030012,0
+IFGL.US,D,20160316,000000,20.5598,20.9933,20.5294,20.9845,133677.93171932,0
+IFGL.US,D,20160317,000000,21.1013,21.2808,21.061,21.2338,171553.88934472,0
+IFGL.US,D,20160318,000000,21.2338,21.2681,21.1375,21.1375,77296.187703651,0
+IFGL.US,D,20160321,000000,20.9845,21.2338,20.9845,21.1435,146212.53129194,0
+IFGL.US,D,20160322,000000,21.0454,21.1661,21.0454,21.1513,245433.31053887,0
+IFGL.US,D,20160323,000000,21.0385,21.0385,20.8541,20.8541,178731.9531156,0
+IFGL.US,D,20160324,000000,20.6363,20.8119,20.6363,20.7971,926938.58210619,0
+IFGL.US,D,20160328,000000,20.8403,20.9855,20.7971,20.908,805709.62693241,0
+IFGL.US,D,20160329,000000,20.9149,21.2563,20.8796,21.2366,1470066.8486819,0
+IFGL.US,D,20160330,000000,21.3593,21.5055,21.3593,21.423,349547.85351257,0
+IFGL.US,D,20160331,000000,21.4104,21.4162,21.2642,21.3083,560410.86686467,0
+IFGL.US,D,20160401,000000,20.9502,21.1179,20.8796,21.1032,310862.55441683,0
+IFGL.US,D,20160404,000000,21.1543,21.1699,21.0738,21.0738,135578.96678502,0
+IFGL.US,D,20160405,000000,20.9591,20.9943,20.908,20.908,172133.88342107,0
+IFGL.US,D,20160406,000000,20.9943,21.2132,20.9727,21.2132,73012.997705752,0
+IFGL.US,D,20160407,000000,21.0532,21.1327,20.9178,20.9777,143022.05421117,0
+IFGL.US,D,20160408,000000,21.2828,21.373,21.2366,21.2779,57112.597711168,0
+IFGL.US,D,20160411,000000,21.3976,21.5192,21.3593,21.3593,75185.172357233,0
+IFGL.US,D,20160412,000000,21.423,21.578,21.3455,21.5192,65565.832992601,0
+IFGL.US,D,20160413,000000,21.6663,21.7056,21.6065,21.6801,42591.340045752,0
+IFGL.US,D,20160414,000000,21.5702,21.6369,21.5555,21.5555,52006.815060173,0
+IFGL.US,D,20160415,000000,21.585,21.585,21.4897,21.4897,116743.93946917,0
+IFGL.US,D,20160418,000000,21.4829,21.7017,21.4829,21.6909,68133.504483489,0
+IFGL.US,D,20160419,000000,21.7812,21.941,21.7743,21.8606,114228.25338759,0
+IFGL.US,D,20160420,000000,21.9067,21.9352,21.8331,21.8489,156512.77758627,0
+IFGL.US,D,20160421,000000,21.7626,21.8204,21.5742,21.6124,168790.50807763,0
+IFGL.US,D,20160422,000000,21.7233,21.7458,21.5634,21.6428,69616.617631263,0
+IFGL.US,D,20160425,000000,21.7292,21.8331,21.7233,21.8027,74413.54579169,0
+IFGL.US,D,20160426,000000,21.9204,22.0353,21.9204,21.996,91329.190250316,0
+IFGL.US,D,20160427,000000,21.9136,21.9646,21.8331,21.9204,47689.987444488,0
+IFGL.US,D,20160428,000000,21.7743,21.9352,21.7066,21.7302,83637.388316915,0
+IFGL.US,D,20160429,000000,21.7458,21.8165,21.6507,21.8115,215532.52629365,0
+IFGL.US,D,20160502,000000,21.8842,21.996,21.8842,21.9715,154507.77170197,0
+IFGL.US,D,20160503,000000,21.8331,21.8331,21.6811,21.6977,161976.34217189,0
+IFGL.US,D,20160504,000000,21.6124,21.6124,21.4937,21.5634,976475.58056357,0
+IFGL.US,D,20160505,000000,21.5418,21.6124,21.4829,21.5349,1101706.392932,0
+IFGL.US,D,20160506,000000,21.423,21.5418,21.3878,21.5055,40780.005294141,0
+IFGL.US,D,20160509,000000,21.6124,21.6801,21.585,21.6252,230334.09744061,0
+IFGL.US,D,20160510,000000,21.7164,21.8489,21.7164,21.8449,47545.24375584,0
+IFGL.US,D,20160511,000000,21.5986,21.6369,21.4987,21.4987,1136798.5828553,0
+IFGL.US,D,20160512,000000,21.5192,21.5192,21.3377,21.4162,155868.56623961,0
+IFGL.US,D,20160513,000000,21.2474,21.3151,21.1906,21.2563,153451.75436789,0
+IFGL.US,D,20160516,000000,21.2474,21.4417,21.2474,21.3976,46334.289515596,0
+IFGL.US,D,20160517,000000,21.4162,21.5192,21.3426,21.3848,174348.8695861,0
+IFGL.US,D,20160518,000000,21.3014,21.4751,21.221,21.2563,60219.490408359,0
+IFGL.US,D,20160519,000000,21.0316,21.0905,20.9943,21.0816,74717.303673502,0
+IFGL.US,D,20160520,000000,21.2072,21.2769,21.2072,21.221,23619.723615263,0
+IFGL.US,D,20160523,000000,21.1111,21.2366,21.1111,21.1788,173241.88616446,0
+IFGL.US,D,20160524,000000,21.2642,21.4378,21.2642,21.4162,229361.66449011,0
+IFGL.US,D,20160525,000000,21.4545,21.4977,21.3377,21.4682,110642.27946741,0
+IFGL.US,D,20160526,000000,21.4545,21.4987,21.4378,21.4987,48881.574571463,0
+IFGL.US,D,20160527,000000,21.43,21.4977,21.4132,21.4446,134959.21916039,0
+IFGL.US,D,20160531,000000,21.4987,21.5555,21.3593,21.423,99800.773323269,0
+IFGL.US,D,20160601,000000,21.2926,21.4456,21.2926,21.4446,417375.56147074,0
+IFGL.US,D,20160602,000000,21.3377,21.4044,21.2926,21.3888,155803.32964755,0
+IFGL.US,D,20160603,000000,21.585,21.7743,21.585,21.7458,95054.811250393,0
+IFGL.US,D,20160606,000000,21.8419,21.9489,21.8419,21.891,35704.802295677,0
+IFGL.US,D,20160607,000000,21.9715,22.0441,21.9715,22.0225,305753.71380058,0
+IFGL.US,D,20160608,000000,22.0077,22.102,22.0077,22.0804,52774.364338712,0
+IFGL.US,D,20160609,000000,21.941,22.0225,21.9352,21.9872,87394.608291274,0
+IFGL.US,D,20160610,000000,21.6948,21.7233,21.5261,21.5634,70007.017861914,0
+IFGL.US,D,20160613,000000,21.3515,21.5192,21.3239,21.3652,99946.536333669,0
+IFGL.US,D,20160614,000000,21.1465,21.1984,21.0532,21.1395,271780.73915994,0
+IFGL.US,D,20160615,000000,21.2072,21.3309,21.2072,21.2416,74821.274492109,0
+IFGL.US,D,20160616,000000,21.0022,21.1611,20.8197,21.1611,74571.540663102,0
+IFGL.US,D,20160617,000000,21.1611,21.2416,21.0238,21.1984,100139.18814462,0
+IFGL.US,D,20160620,000000,21.6663,21.7674,21.6507,21.6595,67434.24976227,0
+IFGL.US,D,20160621,000000,21.7634,21.9087,21.7634,21.8213,61571.111050248,0
+IFGL.US,D,20160622,000000,21.789,21.893,21.7468,21.7536,173693.44570018,0
+IFGL.US,D,20160623,000000,21.9911,22.1745,21.9744,22.1657,251291.35264214,0
+IFGL.US,D,20160624,000000,20.7,21.0032,20.6235,20.6784,210426.74364265,0
+IFGL.US,D,20160627,000000,20.5706,20.5706,20.1702,20.3243,444378.41397773,0
+IFGL.US,D,20160628,000000,20.7952,20.9777,20.7727,20.9777,500286.17337916,0
+IFGL.US,D,20160629,000000,21.1925,21.377,21.1925,21.3554,150739.33918834,0
+IFGL.US,D,20160630,000000,21.4211,21.5183,21.3475,21.4829,364511.49681794,0
+IFGL.US,D,20160701,000000,21.4957,21.5878,21.4211,21.5682,40821.797485933,0
+IFGL.US,D,20160705,000000,21.2975,21.3151,21.1866,21.2446,363804.08752271,0
+IFGL.US,D,20160706,000000,21.0248,21.1925,20.9591,21.1925,160729.71167036,0
+IFGL.US,D,20160707,000000,21.3485,21.3485,21.1121,21.1866,297516.57473037,0
+IFGL.US,D,20160708,000000,21.3554,21.4005,21.3151,21.3554,2789505.4642463,0
+IFGL.US,D,20160711,000000,21.5477,21.6841,21.5477,21.6203,1086552.1364591,0
+IFGL.US,D,20160712,000000,21.8793,21.9018,21.7752,21.8047,637216.76080607,0
+IFGL.US,D,20160713,000000,21.7752,21.8635,21.7634,21.7929,52479.780352659,0
+IFGL.US,D,20160714,000000,21.8793,21.9744,21.8704,21.9214,62535.389426738,0
+IFGL.US,D,20160715,000000,21.7812,21.7812,21.6948,21.7066,47106.93540289,0
+IFGL.US,D,20160718,000000,21.7634,21.893,21.7634,21.8547,460486.75560953,0
+IFGL.US,D,20160719,000000,21.7164,21.7812,21.7164,21.7812,59896.365413277,0
+IFGL.US,D,20160720,000000,21.9911,22.0932,21.9911,22.0637,134657.49992207,0
+IFGL.US,D,20160721,000000,21.9676,22.048,21.9597,21.9989,50515.547338391,0
+IFGL.US,D,20160722,000000,22.0185,22.0401,21.9725,22.0255,120770.26038581,0
+IFGL.US,D,20160725,000000,22.0255,22.0922,22.0185,22.0706,46745.076181269,0
+IFGL.US,D,20160726,000000,22.2059,22.3138,22.1824,22.2393,61869.772323305,0
+IFGL.US,D,20160727,000000,22.2393,22.2393,22.0568,22.1981,64370.168578623,0
+IFGL.US,D,20160728,000000,22.3374,22.4463,22.3276,22.409,180097.84426201,0
+IFGL.US,D,20160729,000000,22.4394,22.5493,22.3845,22.4836,376780.05341354,0
+IFGL.US,D,20160801,000000,22.4463,22.5189,22.4257,22.4257,118238.26515621,0
+IFGL.US,D,20160802,000000,22.3923,22.4051,22.3138,22.3845,179458.72952409,0
+IFGL.US,D,20160803,000000,22.1422,22.1569,22.0637,22.1569,87152.009714525,0
+IFGL.US,D,20160804,000000,22.2226,22.3639,22.2226,22.3521,72942.664504929,0
+IFGL.US,D,20160805,000000,22.308,22.4257,22.308,22.4012,101276.75121878,0
+IFGL.US,D,20160808,000000,22.3707,22.4532,22.3707,22.4346,72636.867979615,0
+IFGL.US,D,20160809,000000,22.4698,22.5493,22.4346,22.4973,166222.83658675,0
+IFGL.US,D,20160810,000000,22.5807,22.6376,22.565,22.5807,45706.387316951,0
+IFGL.US,D,20160811,000000,22.616,22.6288,22.5493,22.6082,95622.573465727,0
+IFGL.US,D,20160812,000000,22.5493,22.6376,22.5337,22.5493,45278.272181511,0
+IFGL.US,D,20160815,000000,22.5856,22.7201,22.5856,22.7033,51957.887616123,0
+IFGL.US,D,20160816,000000,22.564,22.6082,22.5493,22.5571,48034.518196343,0
+IFGL.US,D,20160817,000000,22.5257,22.5797,22.4012,22.5337,60907.532590316,0
+IFGL.US,D,20160818,000000,22.6376,22.6817,22.5866,22.668,29798.852070111,0
+IFGL.US,D,20160819,000000,22.4836,22.5493,22.4346,22.5493,36287.854337276,0
+IFGL.US,D,20160822,000000,22.5257,22.5493,22.409,22.5493,47295.509926834,0
+IFGL.US,D,20160823,000000,22.7201,22.8004,22.7083,22.7161,126760.81431671,0
+IFGL.US,D,20160824,000000,22.6827,22.6827,22.5571,22.5729,51341.197956739,0
+IFGL.US,D,20160825,000000,22.5856,22.6376,22.5807,22.6013,17811.628277797,0
+IFGL.US,D,20160826,000000,22.6444,22.7543,22.3158,22.3777,43582.120787769,0
+IFGL.US,D,20160829,000000,22.2618,22.4434,22.2618,22.409,64908.370463176,0
+IFGL.US,D,20160830,000000,22.3374,22.4346,22.2462,22.2462,282841.39948054,0
+IFGL.US,D,20160831,000000,22.2059,22.2344,22.1569,22.2157,73044.596680034,0
+IFGL.US,D,20160901,000000,22.3433,22.3599,22.2109,22.3599,110506.70967452,0
+IFGL.US,D,20160902,000000,22.46,22.5042,22.4178,22.4532,305706.82500004,0
+IFGL.US,D,20160906,000000,22.6288,22.8074,22.616,22.7848,75344.186550396,0
+IFGL.US,D,20160907,000000,22.6965,22.7926,22.6886,22.7543,50704.121862335,0
+IFGL.US,D,20160908,000000,22.7612,22.8299,22.7131,22.7279,26485.037057456,0
+IFGL.US,D,20160909,000000,22.4836,22.4836,22.2109,22.2109,73884.517802897,0
+IFGL.US,D,20160912,000000,22.0323,22.3138,22.0323,22.2844,152873.79893504,0
+IFGL.US,D,20160913,000000,22.0401,22.0401,21.789,21.8635,301427.71228914,0
+IFGL.US,D,20160914,000000,21.8047,21.944,21.8047,21.8351,64797.264392312,0
+IFGL.US,D,20160915,000000,21.8351,21.9872,21.7939,21.9676,28514.506663791,0
+IFGL.US,D,20160916,000000,21.7536,21.7812,21.7164,21.7634,65322.215094102,0
+IFGL.US,D,20160919,000000,21.8793,21.9744,21.8439,21.8871,57402.085088466,0
+IFGL.US,D,20160920,000000,21.9744,22.048,21.9597,21.9744,48047.769379106,0
+IFGL.US,D,20160921,000000,22.0852,22.2157,21.9676,22.2109,69042.739485423,0
+IFGL.US,D,20160922,000000,22.46,22.4836,22.3777,22.409,99138.214185089,0
+IFGL.US,D,20160923,000000,22.3374,22.3433,22.253,22.2618,176603.60929941,0
+IFGL.US,D,20160926,000000,22.2207,22.2814,22.2079,22.2285,57516.249124582,0
+IFGL.US,D,20160927,000000,22.2364,22.4454,22.2364,22.4374,174834.0667396,0
+IFGL.US,D,20160928,000000,22.4532,22.514,22.3247,22.514,120595.95636638,0
+IFGL.US,D,20160929,000000,22.2972,22.358,22.0852,22.1461,67988.76079484,0
+IFGL.US,D,20160930,000000,22.2589,22.4678,22.2589,22.3845,296083.40834839,0
+IFGL.US,D,20161003,000000,22.3256,22.3345,22.2452,22.3129,453513.57551062,0
+IFGL.US,D,20161004,000000,22.1785,22.1785,21.94,21.9872,160248.59180386,0
+IFGL.US,D,20161005,000000,21.8371,21.8371,21.7252,21.74,413321.71886683,0
+IFGL.US,D,20161006,000000,21.5624,21.5624,21.4427,21.5113,139800.99747786,0
+IFGL.US,D,20161007,000000,21.3838,21.4064,21.2376,21.3681,52816.156530505,0
+IFGL.US,D,20161010,000000,21.4211,21.4653,21.3799,21.3996,63182.658738653,0
+IFGL.US,D,20161011,000000,21.1974,21.1974,20.9296,21.0003,266520.01960278,0
+IFGL.US,D,20161012,000000,20.9168,21.0051,20.911,20.9619,52045.549286713,0
+IFGL.US,D,20161013,000000,20.9993,21.2072,20.9737,21.1778,94055.875934367,0
+IFGL.US,D,20161014,000000,21.222,21.222,21.116,21.1249,73040.519393029,0
+IFGL.US,D,20161017,000000,21.0512,21.0718,20.9807,21.0208,58581.440354426,0
+IFGL.US,D,20161018,000000,21.2426,21.3024,21.2396,21.2651,75139.302878436,0
+IFGL.US,D,20161019,000000,21.2572,21.3926,21.2572,21.3534,123195.22683155,0
+IFGL.US,D,20161020,000000,21.3475,21.4348,21.3475,21.3926,53350.281128054,0
+IFGL.US,D,20161021,000000,21.222,21.3534,21.222,21.3534,97821.250482735,0
+IFGL.US,D,20161024,000000,21.3996,21.4594,21.376,21.4132,930493.97637384,0
+IFGL.US,D,20161025,000000,21.3622,21.4653,21.3622,21.4505,147969.84199075,0
+IFGL.US,D,20161026,000000,21.2651,21.3328,21.2426,21.2789,89743.125605687,0
+IFGL.US,D,20161027,000000,21.1455,21.1641,21.064,21.064,126912.69325761,0
+IFGL.US,D,20161028,000000,20.9453,21.0051,20.8864,20.8864,416060.63641189,0
+IFGL.US,D,20161031,000000,21.0287,21.1455,21.0287,21.0876,486114.54307435,0
+IFGL.US,D,20161101,000000,21.1974,21.2072,21.013,21.0797,207003.86120264,0
+IFGL.US,D,20161102,000000,21.1847,21.1847,21.0572,21.0718,128329.55049157,0
+IFGL.US,D,20161103,000000,21.1533,21.1778,21.0572,21.0718,132640.26217676,0
+IFGL.US,D,20161104,000000,20.8864,21.013,20.8864,20.9296,68114.137370219,0
+IFGL.US,D,20161107,000000,21.0051,21.0051,20.8736,20.9168,448687.0870194,0
+IFGL.US,D,20161108,000000,20.9031,21.0512,20.8864,20.9895,90726.771095448,0
+IFGL.US,D,20161109,000000,20.7609,20.9551,20.7609,20.8413,101179.91565244,0
+IFGL.US,D,20161110,000000,20.5166,20.5166,20.2929,20.3528,114315.91505818,0
+IFGL.US,D,20161111,000000,20.2184,20.2507,20.1379,20.1958,60438.644584834,0
+IFGL.US,D,20161114,000000,20.0339,20.0339,19.8926,19.9377,74183.179075954,0
+IFGL.US,D,20161115,000000,19.975,20.1379,19.975,20.1379,74266.76345954,0
+IFGL.US,D,20161116,000000,19.824,19.8779,19.8044,19.8102,132458.82290507,0
+IFGL.US,D,20161117,000000,20.0781,20.0937,20.0044,20.0859,149369.37075493,0
+IFGL.US,D,20161118,000000,19.975,19.9809,19.8632,19.8779,364839.71842177,0
+IFGL.US,D,20161121,000000,19.8858,19.9966,19.8858,19.9966,225039.74026566,0
+IFGL.US,D,20161122,000000,20.1232,20.1232,20.0114,20.1232,152766.77015117,0
+IFGL.US,D,20161123,000000,19.9888,20.0918,19.9888,20.0702,86083.760519428,0
+IFGL.US,D,20161125,000000,20.1752,20.1752,20.0937,20.1232,20453.71025651,0
+IFGL.US,D,20161128,000000,20.1301,20.2645,20.1301,20.2262,58239.967567826,0
+IFGL.US,D,20161129,000000,20.2105,20.4214,20.2105,20.389,230534.90382557,0
+IFGL.US,D,20161130,000000,20.3606,20.4567,20.3528,20.389,187748.87332537,0
+IFGL.US,D,20161201,000000,20.236,20.236,20.1045,20.1301,163511.44072897,0
+IFGL.US,D,20161202,000000,20.1604,20.2851,20.1604,20.2262,84221.459680265,0
+IFGL.US,D,20161205,000000,20.236,20.339,20.236,20.2851,489281.57575485,0
+IFGL.US,D,20161206,000000,20.3528,20.4214,20.3449,20.4126,90262.979698721,0
+IFGL.US,D,20161207,000000,20.4715,20.6794,20.4715,20.6569,272272.05224394,0
+IFGL.US,D,20161208,000000,20.6882,20.6882,20.5706,20.6333,189553.07282471,0
+IFGL.US,D,20161209,000000,20.6942,20.6942,20.6245,20.6657,113025.45372135,0
+IFGL.US,D,20161212,000000,20.546,20.546,20.4715,20.5088,192986.14848224,0
+IFGL.US,D,20161213,000000,20.6716,20.701,20.6411,20.649,399987.97104138,0
+IFGL.US,D,20161214,000000,20.5372,20.6,20.2439,20.2566,109847.20850159,0
+IFGL.US,D,20161215,000000,19.9966,20.0192,19.9437,19.975,218764.79556623,0
+IFGL.US,D,20161216,000000,19.9437,19.9966,19.8995,19.9515,973600.07390387,0
+IFGL.US,D,20161219,000000,19.9809,20.1007,19.9809,20.0486,417760.86509264,0
+IFGL.US,D,20161220,000000,20.0486,20.1604,20.0486,20.1604,527821.11184019,0
+IFGL.US,D,20161221,000000,20.1752,20.2184,20.1604,20.2105,504746.72536175,0
+IFGL.US,D,20161222,000000,20.1782,20.1782,20.1007,20.1389,791849.90908342,0
+IFGL.US,D,20161223,000000,20.2174,20.2252,20.1634,20.2016,695993.9109367,0
+IFGL.US,D,20161227,000000,20.2174,20.2723,20.2086,20.235,424569.93438963,0
+IFGL.US,D,20161228,000000,20.2086,20.2086,20.0859,20.1007,493149.90180008,0
+IFGL.US,D,20161229,000000,20.2781,20.3361,20.2507,20.3184,659425.74311789,0
+IFGL.US,D,20161230,000000,20.497,20.5284,20.4077,20.4734,929685.65422525,0
+IFGL.US,D,20170103,000000,20.4665,20.4891,20.4126,20.4734,106742.3544479,0
+IFGL.US,D,20170104,000000,20.5706,20.7078,20.5706,20.7078,190335.91192952,0
+IFGL.US,D,20170105,000000,20.8187,20.9325,20.8021,20.9178,398316.28336966,0
+IFGL.US,D,20170106,000000,20.9502,20.9787,20.9139,20.9325,105938.10958632,0
+IFGL.US,D,20170109,000000,20.8874,20.912,20.8511,20.8874,97912.98944033,0
+IFGL.US,D,20170110,000000,20.9325,20.9591,20.8972,20.8972,258986.21254079,0
+IFGL.US,D,20170111,000000,20.8403,20.9502,20.756,20.9178,140553.25693013,0
+IFGL.US,D,20170112,000000,20.9178,20.9178,20.8099,20.8638,138488.11106251,0
+IFGL.US,D,20170113,000000,20.7687,20.8482,20.756,20.8247,86340.629600692,0
+IFGL.US,D,20170117,000000,20.7873,20.8403,20.7785,20.8403,113207.91231479,0
+IFGL.US,D,20170118,000000,20.8806,20.8806,20.7658,20.8021,170298.08494744,0
+IFGL.US,D,20170119,000000,20.6451,20.6451,20.545,20.6117,131814.6115584,0
+IFGL.US,D,20170120,000000,20.6451,20.6628,20.6049,20.6451,171603.83611053,0
+IFGL.US,D,20170123,000000,20.6863,20.8031,20.6863,20.7873,129773.92941281,0
+IFGL.US,D,20170124,000000,20.8482,20.855,20.7933,20.8335,125356.18894377,0
+IFGL.US,D,20170125,000000,20.8021,20.8736,20.7736,20.8403,117062.98717725,0
+IFGL.US,D,20170126,000000,20.8638,20.8638,20.756,20.7687,444882.9782445,0
+IFGL.US,D,20170127,000000,20.8187,20.8187,20.7246,20.756,157617.72236441,0
+IFGL.US,D,20170130,000000,20.6628,20.7158,20.6,20.6942,97147.478805293,0
+IFGL.US,D,20170131,000000,20.7402,20.8806,20.7402,20.8806,119327.92010808,0
+IFGL.US,D,20170201,000000,20.912,20.9727,20.8874,20.9325,146354.21701534,0
+IFGL.US,D,20170202,000000,20.912,20.9502,20.855,20.9247,204250.67315307,0
+IFGL.US,D,20170203,000000,20.9875,21.0356,20.9591,21.0041,330477.36287222,0
+IFGL.US,D,20170206,000000,20.8874,20.9414,20.8482,20.9414,109685.13634317,0
+IFGL.US,D,20170207,000000,20.9669,21.066,20.9669,21.0591,199353.85146103,0
+IFGL.US,D,20170208,000000,21.1778,21.224,21.1631,21.224,220135.78332138,0
+IFGL.US,D,20170209,000000,21.3014,21.3289,21.269,21.2916,186834.54171468,0
+IFGL.US,D,20170210,000000,21.2759,21.3407,21.2318,21.3259,188678.49476231,0
+IFGL.US,D,20170213,000000,21.3328,21.3328,21.1984,21.1984,567991.56272721,0
+IFGL.US,D,20170214,000000,21.2082,21.3083,21.168,21.2916,2593052.6024887,0
+IFGL.US,D,20170215,000000,21.2524,21.3956,21.216,21.3956,636881.40394998,0
+IFGL.US,D,20170216,000000,21.3328,21.3858,21.3161,21.378,173190.92007691,0
+IFGL.US,D,20170217,000000,21.3544,21.3701,21.3161,21.3701,80056.511005487,0
+IFGL.US,D,20170221,000000,21.3014,21.4319,21.3014,21.4319,177584.19682393,0
+IFGL.US,D,20170222,000000,21.4398,21.4633,21.3701,21.4633,100437.84941767,0
+IFGL.US,D,20170223,000000,21.581,21.6026,21.5428,21.5732,116621.62085905,0
+IFGL.US,D,20170224,000000,21.5123,21.5673,21.4947,21.5575,667679.19133612,0
+IFGL.US,D,20170227,000000,21.4564,21.5035,21.4398,21.4711,67877.654723976,0
+IFGL.US,D,20170228,000000,21.4162,21.5075,21.4162,21.4398,78762.991703408,0
+IFGL.US,D,20170301,000000,21.4398,21.5428,21.4094,21.5123,175910.4705087,0
+IFGL.US,D,20170302,000000,21.2818,21.2818,21.2082,21.2386,194999.30894056,0
+IFGL.US,D,20170303,000000,21.1847,21.3014,21.1778,21.2916,556613.89334202,0
+IFGL.US,D,20170306,000000,21.2386,21.2386,21.1719,21.2082,182996.79532198,0
+IFGL.US,D,20170307,000000,21.1052,21.1513,21.0974,21.1052,96122.04112374,0
+IFGL.US,D,20170308,000000,21.066,21.066,20.9669,20.9669,224309.90589192,0
+IFGL.US,D,20170309,000000,20.9591,21.0041,20.9247,20.9669,186788.67223588,0
+IFGL.US,D,20170310,000000,21.013,21.013,20.9325,20.9787,245349.72615528,0
+IFGL.US,D,20170313,000000,21.0356,21.0816,20.9875,21.0816,118683.70876142,0
+IFGL.US,D,20170314,000000,20.9178,20.9178,20.8736,20.8874,53257.522848708,0
+IFGL.US,D,20170315,000000,20.912,21.216,20.912,21.1906,85443.626459771,0
+IFGL.US,D,20170316,000000,21.3544,21.4398,21.3544,21.424,349545.81486907,0
+IFGL.US,D,20170317,000000,21.4879,21.5359,21.4594,21.4947,58686.430494785,0
+IFGL.US,D,20170320,000000,21.5035,21.5644,21.4879,21.5192,115218.01480786,0
+IFGL.US,D,20170321,000000,21.5428,21.5732,21.378,21.378,143564.33338273,0
+IFGL.US,D,20170322,000000,21.3858,21.4809,21.3858,21.4711,184754.10602078,0
+IFGL.US,D,20170323,000000,21.4564,21.5732,21.4564,21.5428,92155.860190416,0
+IFGL.US,D,20170324,000000,21.5918,21.6026,21.5457,21.5614,127751.59505873,0
+IFGL.US,D,20170327,000000,21.5212,21.6075,21.5212,21.5918,55925.087871198,0
+IFGL.US,D,20170328,000000,21.5762,21.6144,21.5614,21.5762,88706.475384872,0
+IFGL.US,D,20170329,000000,21.5457,21.6144,21.5437,21.6075,98919.060008613,0
+IFGL.US,D,20170330,000000,21.5398,21.5526,21.4799,21.4829,243482.32870736,0
+IFGL.US,D,20170331,000000,21.4584,21.5918,21.4584,21.5457,55061.722348061,0
+IFGL.US,D,20170403,000000,21.5163,21.5722,21.4584,21.5673,124239.01230462,0
+IFGL.US,D,20170404,000000,21.5673,21.6477,21.5457,21.6477,82580.351661079,0
+IFGL.US,D,20170405,000000,21.633,21.7262,21.633,21.6477,79693.632462114,0
+IFGL.US,D,20170406,000000,21.7174,21.7743,21.7174,21.7743,36320.47263331,0
+IFGL.US,D,20170407,000000,21.7586,21.8361,21.7586,21.8037,79018.84146292,0
+IFGL.US,D,20170410,000000,21.7262,21.7792,21.6791,21.7321,126853.57259605,0
+IFGL.US,D,20170411,000000,21.8577,21.9214,21.7949,21.9214,66938.859391262,0
+IFGL.US,D,20170412,000000,21.9774,22.048,21.9616,22.048,97396.193312549,0
+IFGL.US,D,20170413,000000,22.0784,22.1098,22.0235,22.0323,134779.8185322,0
+IFGL.US,D,20170417,000000,22.1745,22.2834,22.1745,22.2511,76990.391178337,0
+IFGL.US,D,20170418,000000,22.1196,22.2177,22.103,22.2059,64704.506112966,0
+IFGL.US,D,20170419,000000,22.1196,22.1196,22.0157,22.0343,100951.5875802,0
+IFGL.US,D,20170420,000000,22.1402,22.1559,22.102,22.102,129522.1569403,0
+IFGL.US,D,20170421,000000,22.0323,22.0637,21.9999,22.0323,142871.19459201,0
+IFGL.US,D,20170424,000000,22.1196,22.1265,22.0706,22.0784,317319.95770971,0
+IFGL.US,D,20170425,000000,22.2119,22.2884,22.2119,22.2442,163159.77472485,0
+IFGL.US,D,20170426,000000,22.2059,22.2138,22.1402,22.1402,480365.56839844,0
+IFGL.US,D,20170427,000000,22.1559,22.1981,22.1274,22.1824,111696.25815799,0
+IFGL.US,D,20170428,000000,22.0706,22.0862,22.0391,22.0637,157323.13837836,0
+IFGL.US,D,20170501,000000,22.2511,22.2511,22.0922,22.1196,107629.16437131,0
+IFGL.US,D,20170502,000000,22.2589,22.3463,22.2589,22.3295,117160.84206536,0
+IFGL.US,D,20170503,000000,22.2746,22.2746,22.2157,22.2511,70532.987885453,0
+IFGL.US,D,20170504,000000,22.1559,22.2177,22.1402,22.2177,90536.157928002,0
+IFGL.US,D,20170505,000000,22.1559,22.3384,22.1412,22.3384,108802.40370677,0
+IFGL.US,D,20170508,000000,22.3904,22.3904,22.2982,22.3384,144093.36137152,0
+IFGL.US,D,20170509,000000,22.3148,22.3679,22.2982,22.3295,43140.754469565,0
+IFGL.US,D,20170510,000000,22.2746,22.3551,22.2059,22.3463,77838.466875208,0
+IFGL.US,D,20170511,000000,22.2746,22.3384,22.2746,22.3384,142343.18592497,0
+IFGL.US,D,20170512,000000,22.2746,22.3619,22.2746,22.3619,135881.70534508,0
+IFGL.US,D,20170515,000000,22.4875,22.4875,22.4472,22.4796,236723.20617617,0
+IFGL.US,D,20170516,000000,22.4562,22.4796,22.4472,22.463,528947.4623751,0
+IFGL.US,D,20170517,000000,22.4562,22.4562,22.3551,22.3551,271558.5270182,0
+IFGL.US,D,20170518,000000,22.2746,22.3619,22.2716,22.3384,147554.97803807,0
+IFGL.US,D,20170519,000000,22.4346,22.4562,22.3845,22.4472,169765.99899339,0
+IFGL.US,D,20170522,000000,22.5179,22.5817,22.5179,22.5581,108134.74795983,0
+IFGL.US,D,20170523,000000,22.5493,22.5493,22.4542,22.463,72736.761511217,0
+IFGL.US,D,20170524,000000,22.4875,22.566,22.458,22.566,98878.287138572,0
+IFGL.US,D,20170525,000000,22.5984,22.6346,22.5817,22.6268,218793.33657525,0
+IFGL.US,D,20170526,000000,22.6268,22.6268,22.5895,22.6121,67912.311663512,0
+IFGL.US,D,20170530,000000,22.5405,22.6346,22.5385,22.6268,138135.42573665,0
+IFGL.US,D,20170531,000000,22.7445,22.7445,22.6749,22.7073,39559.877158137,0
+IFGL.US,D,20170601,000000,22.8564,22.9417,22.8564,22.9417,55169.770453673,0
+IFGL.US,D,20170602,000000,23.0673,23.1831,23.0418,23.1831,90001.014008702,0
+IFGL.US,D,20170605,000000,23.0918,23.0918,23.0202,23.0516,61610.864598539,0
+IFGL.US,D,20170606,000000,23.1634,23.1762,23.131,23.1762,140787.70093287,0
+IFGL.US,D,20170607,000000,23.2331,23.2361,23.1468,23.2155,74101.63333587,0
+IFGL.US,D,20170608,000000,23.084,23.084,23.0045,23.0516,123233.96105809,0
+IFGL.US,D,20170609,000000,22.9182,23.0133,22.8859,22.9741,34515.253812205,0
+IFGL.US,D,20170612,000000,22.8495,22.9554,22.8495,22.928,46128.386521885,0
+IFGL.US,D,20170613,000000,23.1222,23.1899,23.1222,23.1762,47770.513862821,0
+IFGL.US,D,20170614,000000,23.2733,23.3979,23.1654,23.2399,93219.012776758,0
+IFGL.US,D,20170615,000000,23.0673,23.131,23.0565,23.0977,50723.488975605,0
+IFGL.US,D,20170616,000000,23.1684,23.2253,23.1056,23.2253,93888.707167196,0
+IFGL.US,D,20170619,000000,23.1762,23.1831,23.131,23.1634,61463.062944637,0
+IFGL.US,D,20170620,000000,22.9966,22.9966,22.8466,22.8534,553934.09645852,0
+IFGL.US,D,20170621,000000,22.7886,22.8112,22.7357,22.772,98389.012698069,0
+IFGL.US,D,20170622,000000,22.7269,22.7475,22.6877,22.7269,55241.122976246,0
+IFGL.US,D,20170623,000000,22.7337,22.8112,22.7337,22.7886,91785.846394785,0
+IFGL.US,D,20170626,000000,22.8466,22.8681,22.7397,22.7475,96413.567144539,0
+IFGL.US,D,20170627,000000,22.7269,22.7269,22.6288,22.6523,123259.44410187,0
+IFGL.US,D,20170628,000000,22.6778,22.7397,22.6376,22.7111,102609.0047474,0
+IFGL.US,D,20170629,000000,22.6778,22.6778,22.4954,22.5915,134859.32562878,0
+IFGL.US,D,20170630,000000,22.5758,22.5895,22.4954,22.5758,107289.73022821,0
+IFGL.US,D,20170703,000000,22.4404,22.464,22.3913,22.4169,61029.851200442,0
+IFGL.US,D,20170705,000000,22.257,22.3374,22.2157,22.3374,104258.26734059,0
+IFGL.US,D,20170706,000000,22.2726,22.2972,22.2039,22.2157,147699.72172672,0
+IFGL.US,D,20170707,000000,22.1961,22.257,22.1382,22.2422,100143.26543162,0
+IFGL.US,D,20170710,000000,22.2324,22.2972,22.2324,22.2726,81855.613896085,0
+IFGL.US,D,20170711,000000,22.1451,22.2236,22.099,22.2236,184973.26019726,0
+IFGL.US,D,20170712,000000,22.2039,22.3453,22.2039,22.3374,89897.043190095,0
+IFGL.US,D,20170713,000000,22.3904,22.464,22.3904,22.457,96377.890883252,0
+IFGL.US,D,20170714,000000,22.6003,22.7111,22.5758,22.67,229298.46654154,0
+IFGL.US,D,20170717,000000,22.6444,22.6444,22.5915,22.6072,352302.06088389,0
+IFGL.US,D,20170718,000000,22.7563,22.7916,22.7121,22.7475,201669.75047941,0
+IFGL.US,D,20170719,000000,22.7976,22.9153,22.7976,22.8995,86012.407996855,0
+IFGL.US,D,20170720,000000,22.9153,22.9722,22.8534,22.9398,47489.181059533,0
+IFGL.US,D,20170721,000000,22.8741,22.9535,22.8681,22.9251,94342.305346412,0
+IFGL.US,D,20170724,000000,22.9153,22.9878,22.9074,22.98,50405.460589278,0
+IFGL.US,D,20170725,000000,22.9966,23.0124,22.9535,22.98,36277.661119766,0
+IFGL.US,D,20170726,000000,22.9456,23.0741,22.9074,23.0585,43147.889721823,0
+IFGL.US,D,20170727,000000,23.1899,23.1899,23.0418,23.083,68235.436658594,0
+IFGL.US,D,20170728,000000,23.1056,23.2341,23.0918,23.2341,91453.547503944,0
+IFGL.US,D,20170731,000000,23.1762,23.2331,23.1212,23.2263,49253.627010595,0
+IFGL.US,D,20170801,000000,23.3518,23.3999,23.3184,23.3184,56713.023584757,0
+IFGL.US,D,20170802,000000,23.3096,23.3842,23.3096,23.3518,61383.555848055,0
+IFGL.US,D,20170803,000000,23.3518,23.4293,23.3518,23.4067,44404.713440864,0
+IFGL.US,D,20170804,000000,23.4293,23.4705,23.3371,23.3891,60386.659175531,0
+IFGL.US,D,20170807,000000,23.288,23.3371,23.2665,23.3371,93917.248176225,0
+IFGL.US,D,20170808,000000,23.2497,23.2959,23.2095,23.2263,72953.87704419,0
+IFGL.US,D,20170809,000000,23.2497,23.3371,23.2263,23.3371,33858.810604531,0
+IFGL.US,D,20170810,000000,23.1997,23.1997,23.0663,23.0663,59468.250277837,0
+IFGL.US,D,20170811,000000,23.0418,23.0663,22.98,23.0192,339552.3844218,0
+IFGL.US,D,20170814,000000,23.1468,23.1899,23.1056,23.1634,138478.93716675,0
+IFGL.US,D,20170815,000000,23.0497,23.0741,23.0124,23.0585,93930.499358989,0
+IFGL.US,D,20170816,000000,23.1684,23.2733,23.1654,23.2665,68096.808900451,0
+IFGL.US,D,20170817,000000,23.2164,23.2164,23.0585,23.0585,80262.413999198,0
+IFGL.US,D,20170818,000000,23.1468,23.1762,23.1056,23.1634,134843.01648077,0
+IFGL.US,D,20170821,000000,23.1468,23.1899,23.1134,23.1684,48489.13569731,0
+IFGL.US,D,20170822,000000,23.2497,23.2733,23.2164,23.2497,70842.861697772,0
+IFGL.US,D,20170823,000000,23.1634,23.2409,23.1634,23.2164,80387.790574577,0
+IFGL.US,D,20170824,000000,23.1831,23.2115,23.1212,23.1301,53877.270473344,0
+IFGL.US,D,20170825,000000,23.1056,23.2095,23.0497,23.1634,63646.45013538,0
+IFGL.US,D,20170828,000000,23.2263,23.2409,23.1909,23.2263,35726.20805245,0
+IFGL.US,D,20170829,000000,23.1684,23.2497,23.1684,23.1831,70608.417695031,0
+IFGL.US,D,20170830,000000,23.1556,23.2263,23.1556,23.2263,44105.032846057,0
+IFGL.US,D,20170831,000000,23.345,23.4617,23.3096,23.445,64329.395708581,0
+IFGL.US,D,20170901,000000,23.4538,23.4538,23.3518,23.445,71489.111687936,0
+IFGL.US,D,20170905,000000,23.345,23.3842,23.2263,23.2409,109645.38279488,0
+IFGL.US,D,20170906,000000,23.3371,23.4145,23.2782,23.3763,43664.685849604,0
+IFGL.US,D,20170907,000000,23.5038,23.5921,23.5038,23.5637,55062.741669813,0
+IFGL.US,D,20170908,000000,23.7001,23.7403,23.6746,23.7001,146844.51077759,0
+IFGL.US,D,20170911,000000,23.7226,23.7481,23.7069,23.7305,84963.525915027,0
+IFGL.US,D,20170912,000000,23.6912,23.6912,23.6383,23.6383,44057.124723757,0
+IFGL.US,D,20170913,000000,23.6118,23.6373,23.5038,23.5127,59149.20256976,0
+IFGL.US,D,20170914,000000,23.4381,23.5343,23.4381,23.5343,32319.63476045,0
+IFGL.US,D,20170915,000000,23.5725,23.6118,23.5402,23.5813,101325.67866283,0
+IFGL.US,D,20170918,000000,23.5971,23.6294,23.5206,23.5461,43402.720159585,0
+IFGL.US,D,20170919,000000,23.5206,23.5274,23.4568,23.494,43163.179548089,0
+IFGL.US,D,20170920,000000,23.5411,23.5411,23.3322,23.4215,41926.742264069,0
+IFGL.US,D,20170921,000000,23.3282,23.3282,23.2694,23.3038,118431.93628891,0
+IFGL.US,D,20170922,000000,23.3282,23.4067,23.3282,23.3842,807520.96168401,0
+IFGL.US,D,20170925,000000,23.2497,23.2576,23.1556,23.2263,63384.48444536,0
+IFGL.US,D,20170926,000000,23.2409,23.2409,23.1458,23.2095,107758.61823369,0
+IFGL.US,D,20170927,000000,23.0231,23.0909,23.0026,23.0575,69280.241453417,0
+IFGL.US,D,20170928,000000,23.0026,23.0957,23.0026,23.0909,123087.17872594,0
+IFGL.US,D,20170929,000000,23.1997,23.2782,23.139,23.2576,245943.99073614,0
+IFGL.US,D,20171002,000000,23.1899,23.2341,23.1762,23.1997,286773.94279608,0
+IFGL.US,D,20171003,000000,23.2263,23.2968,23.2263,23.2782,72473.776499448,0
+IFGL.US,D,20171004,000000,23.2263,23.2665,23.2095,23.2341,116966.1516109,0
+IFGL.US,D,20171005,000000,23.2095,23.2409,23.185,23.2341,63109.267572578,0
+IFGL.US,D,20171006,000000,23.1124,23.1762,23.0653,23.1762,66607.579822172,0
+IFGL.US,D,20171009,000000,23.2164,23.2409,23.1634,23.1831,57170.699050978,0
+IFGL.US,D,20171010,000000,23.3106,23.3999,23.2782,23.3851,72903.93027839,0
+IFGL.US,D,20171011,000000,23.3773,23.4313,23.3685,23.4155,105917.7231513,0
+IFGL.US,D,20171012,000000,23.4558,23.5362,23.4499,23.4882,42966.450450137,0
+IFGL.US,D,20171013,000000,23.5843,23.6137,23.5755,23.5843,90300.69460351,0
+IFGL.US,D,20171016,000000,23.6137,23.6481,23.5843,23.5931,52676.509450611,0
+IFGL.US,D,20171017,000000,23.549,23.6069,23.5362,23.5931,32077.036183701,0
+IFGL.US,D,20171018,000000,23.6658,23.7511,23.6658,23.7511,46577.907414096,0
+IFGL.US,D,20171019,000000,23.6324,23.6784,23.6039,23.6784,103375.53470419,0
+IFGL.US,D,20171020,000000,23.5843,23.5921,23.4813,23.5146,150431.50401953,0
+IFGL.US,D,20171023,000000,23.3851,23.4401,23.3106,23.3282,363274.04021216,0
+IFGL.US,D,20171024,000000,23.2968,23.345,23.2665,23.3194,61367.246700039,0
+IFGL.US,D,20171025,000000,23.1997,23.1997,23.082,23.1546,61953.356706891,0
+IFGL.US,D,20171026,000000,23.2341,23.2341,23.1458,23.1684,80771.055552971,0
+IFGL.US,D,20171027,000000,23.1684,23.2409,23.138,23.2095,75509.316674066,0
+IFGL.US,D,20171030,000000,23.1968,23.1997,23.1458,23.1831,74373.7922434,0
+IFGL.US,D,20171031,000000,23.2733,23.3685,23.2576,23.3038,376484.45010574,0
+IFGL.US,D,20171101,000000,23.3106,23.393,23.2968,23.3282,98116.853790539,0
+IFGL.US,D,20171102,000000,23.3773,23.4558,23.3685,23.4401,91587.078653331,0
+IFGL.US,D,20171103,000000,23.5146,23.5146,23.4235,23.4558,57175.795659733,0
+IFGL.US,D,20171106,000000,23.3371,23.496,23.3371,23.4715,76266.672735093,0
+IFGL.US,D,20171107,000000,23.496,23.5225,23.4803,23.5225,51010.937709401,0
+IFGL.US,D,20171108,000000,23.6226,23.703,23.6089,23.6716,68173.258031779,0
+IFGL.US,D,20171109,000000,23.6069,23.6784,23.55,23.6716,50424.827702548,0
+IFGL.US,D,20171110,000000,23.6864,23.7256,23.6588,23.7099,62942.098805407,0
+IFGL.US,D,20171113,000000,23.496,23.5755,23.4882,23.5667,59344.912345961,0
+IFGL.US,D,20171114,000000,23.5362,23.5981,23.5362,23.5755,41567.9410077,0
+IFGL.US,D,20171115,000000,23.4636,23.5294,23.447,23.5225,76576.546547412,0
+IFGL.US,D,20171116,000000,23.6069,23.701,23.6069,23.6716,145521.43114473,0
+IFGL.US,D,20171117,000000,23.5843,23.6127,23.5588,23.6019,53407.363146112,0
+IFGL.US,D,20171120,000000,23.6226,23.6588,23.5991,23.5991,61436.56057911,0
+IFGL.US,D,20171121,000000,23.7599,23.8217,23.7511,23.7756,82695.535018947,0
+IFGL.US,D,20171122,000000,23.7923,23.8374,23.7433,23.808,73870.247298382,0
+IFGL.US,D,20171124,000000,23.9591,23.9826,23.9591,23.9659,40601.623987708,0
+IFGL.US,D,20171127,000000,23.9895,23.9895,23.8806,23.8806,60737.305857891,0
+IFGL.US,D,20171128,000000,23.9022,23.9541,23.8374,23.9022,83524.243602549,0
+IFGL.US,D,20171129,000000,23.8148,23.8148,23.7099,23.7344,244609.69856402,0
+IFGL.US,D,20171130,000000,23.911,23.9591,23.8884,23.9277,138342.34805211,0
+IFGL.US,D,20171201,000000,23.8541,23.9355,23.808,23.9355,166830.35235038,0
+IFGL.US,D,20171204,000000,23.8943,23.9277,23.7599,23.7599,77438.892748797,0
+IFGL.US,D,20171205,000000,23.8296,23.9277,23.7923,23.8296,71364.754434308,0
+IFGL.US,D,20171206,000000,23.8462,23.863,23.7835,23.8217,116532.9398667,0
+IFGL.US,D,20171207,000000,23.7099,23.8806,23.7099,23.8286,55318.591429325,0
+IFGL.US,D,20171208,000000,23.9022,23.9414,23.863,23.9414,66030.643711079,0
+IFGL.US,D,20171211,000000,23.911,23.9414,23.9022,23.9277,73580.759921084,0
+IFGL.US,D,20171212,000000,23.9591,23.9993,23.9414,23.9895,62492.577913194,0
+IFGL.US,D,20171213,000000,24.0935,24.2298,24.0935,24.1838,60397.871714793,0
+IFGL.US,D,20171214,000000,24.1838,24.1974,24.1563,24.1563,61023.735269936,0
+IFGL.US,D,20171215,000000,24.118,24.1759,24.1091,24.1327,69044.778128925,0
+IFGL.US,D,20171218,000000,24.3466,24.4299,24.3338,24.372,228770.4578745,0
+IFGL.US,D,20171219,000000,24.3888,24.3976,24.2613,24.2936,78346.089107229,0
+IFGL.US,D,20171220,000000,24.2936,24.2936,24.2122,24.2298,110445.55036945,0
+IFGL.US,D,20171221,000000,24.1974,24.2455,24.1641,24.221,92107.952068117,0
+IFGL.US,D,20171222,000000,24.1641,24.2132,24.1514,24.2112,84002.30550379,0
+IFGL.US,D,20171226,000000,24.2298,24.3054,24.2112,24.2524,228777.59312676,0
+IFGL.US,D,20171227,000000,24.3594,24.4113,24.3279,24.4015,111751.30153254,0
+IFGL.US,D,20171228,000000,24.532,24.5566,24.5065,24.5242,79748.675836671,0
+IFGL.US,D,20171229,000000,24.6389,24.6801,24.5742,24.5742,121081.15351988,0
+IFGL.US,D,20180102,000000,24.6546,24.7134,24.5919,24.7134,82618.066565868,0
+IFGL.US,D,20180103,000000,24.7773,24.8587,24.7214,24.845,78239.060323369,0
+IFGL.US,D,20180104,000000,24.8685,24.892,24.8351,24.892,156691.1588927,0
+IFGL.US,D,20180105,000000,24.9833,25.0726,24.9441,25.0568,54897.611546143,0
+IFGL.US,D,20180108,000000,25.0824,25.1216,25.0402,25.1167,80365.365496054,0
+IFGL.US,D,20180109,000000,25.1549,25.2197,25.1216,25.1854,129031.86317805,0
+IFGL.US,D,20180110,000000,25.1305,25.1305,24.9911,25.048,113722.66979907,0
+IFGL.US,D,20180111,000000,25.0323,25.0942,24.9999,25.0922,110317.11582883,0
+IFGL.US,D,20180112,000000,25.0726,25.2286,25.0726,25.2286,78780.320173176,0
+IFGL.US,D,20180116,000000,25.2472,25.3267,25.2286,25.2286,183663.43174716,0
+IFGL.US,D,20180117,000000,25.3355,25.5572,25.3169,25.4571,191836.35354706,0
+IFGL.US,D,20180118,000000,25.3521,25.3767,25.308,25.3433,234881.29177203,0
+IFGL.US,D,20180119,000000,25.4022,25.4659,25.3944,25.4326,223941.93073979,0
+IFGL.US,D,20180122,000000,25.4248,25.5729,25.3953,25.5474,110738.095712,0
+IFGL.US,D,20180123,000000,25.5974,25.6965,25.5974,25.6965,223360.91734169,0
+IFGL.US,D,20180124,000000,25.9015,25.9388,25.77,25.827,119522.61056252,0
+IFGL.US,D,20180125,000000,25.9476,25.9476,25.7034,25.7446,84074.677348114,0
+IFGL.US,D,20180126,000000,25.9094,26.0223,25.9094,25.9741,58414.271587255,0
+IFGL.US,D,20180129,000000,25.722,25.722,25.6062,25.6386,76270.750022098,0
+IFGL.US,D,20180130,000000,25.6141,25.6386,25.4757,25.4993,43436.357777369,0
+IFGL.US,D,20180131,000000,25.6877,25.7475,25.6121,25.7034,142154.61140102,0
+IFGL.US,D,20180201,000000,25.5091,25.5572,25.4571,25.5169,67230.385412061,0
+IFGL.US,D,20180202,000000,25.2286,25.2286,24.9597,24.999,111245.71794403,0
+IFGL.US,D,20180205,000000,24.6723,24.7134,24.018,24.0326,146789.46740303,0
+IFGL.US,D,20180206,000000,23.8522,24.4565,23.8434,24.4015,140773.43042836,0
+IFGL.US,D,20180207,000000,24.1239,24.3054,24.0739,24.0739,117115.9919083,0
+IFGL.US,D,20180208,000000,24.0895,24.0895,23.5196,23.5333,109887.98137163,0
+IFGL.US,D,20180209,000000,23.6794,23.7383,23.188,23.6226,152026.74255992,0
+IFGL.US,D,20180212,000000,23.7471,23.8786,23.6726,23.8354,154516.94559772,0
+IFGL.US,D,20180213,000000,23.8109,23.91,23.7383,23.9012,112640.15009946,0
+IFGL.US,D,20180214,000000,23.7541,24.1396,23.7541,24.1396,106785.16596144,0
+IFGL.US,D,20180215,000000,24.1151,24.2455,24.0248,24.2112,113641.12405899,0
+IFGL.US,D,20180216,000000,24.2779,24.4545,24.2779,24.3594,79748.675836671,0
+IFGL.US,D,20180220,000000,24.2455,24.3142,24.1759,24.2112,232509.33005734,0
+IFGL.US,D,20180221,000000,24.2779,24.3858,24.0248,24.0248,2565627.7507767,0
+IFGL.US,D,20180222,000000,24.0895,24.2298,24.0248,24.1151,2257548.9640621,0
+IFGL.US,D,20180223,000000,24.3426,24.4113,24.2867,24.4015,72742.877441724,0
+IFGL.US,D,20180226,000000,24.583,24.6723,24.4986,24.6546,131529.20146811,0
+IFGL.US,D,20180227,000000,24.427,24.4369,24.1818,24.1818,728283.98536637,0
+IFGL.US,D,20180228,000000,24.1739,24.1856,23.9748,23.9836,152252.0126669,0
+IFGL.US,D,20180301,000000,24.018,24.1317,23.8041,23.8933,203455.60218724,0
+IFGL.US,D,20180302,000000,23.9277,24.0739,23.861,24.0405,179286.46414817,0
+IFGL.US,D,20180305,000000,23.9012,24.1239,23.8933,24.0993,137562.56691256,0
+IFGL.US,D,20180306,000000,24.1073,24.1641,24.0582,24.1239,154073.54063602,0
+IFGL.US,D,20180307,000000,24.1641,24.2524,24.0993,24.2298,191181.94898289,0
+IFGL.US,D,20180308,000000,24.3672,24.3838,24.2837,24.3426,52853.871435293,0
+IFGL.US,D,20180309,000000,24.3505,24.4437,24.3505,24.4437,180029.54970468,0
+IFGL.US,D,20180312,000000,24.4683,24.4683,24.3672,24.4683,108608.73257407,0
+IFGL.US,D,20180313,000000,24.5242,24.5575,24.2955,24.3221,504311.47497404,0
+IFGL.US,D,20180314,000000,24.4986,24.5153,24.3848,24.4594,21823.678689918,0
+IFGL.US,D,20180315,000000,24.4751,24.5693,24.4437,24.4594,37800.52781583,0
+IFGL.US,D,20180316,000000,24.4182,24.4683,24.3672,24.4015,35358.232900321,0
+IFGL.US,D,20180319,000000,24.4182,24.4594,24.3505,24.4182,55110.649792111,0
+IFGL.US,D,20180320,000000,24.427,24.5065,24.4231,24.427,51157.720041551,0
+IFGL.US,D,20180321,000000,24.3594,24.5242,24.3594,24.4594,95134.318346975,0
+IFGL.US,D,20180322,000000,24.3132,24.3289,24.172,24.172,122023.00681784,0
+IFGL.US,D,20180323,000000,24.2867,24.2946,23.9974,23.9974,138426.95175745,0
+IFGL.US,D,20180326,000000,24.1955,24.3221,24.0787,24.3211,114389.30622425,0
+IFGL.US,D,20180327,000000,24.3132,24.3927,24.0719,24.1297,118791.75686703,0
+IFGL.US,D,20180328,000000,24.219,24.3417,24.1376,24.219,42829.861335496,0
+IFGL.US,D,20180329,000000,24.4113,24.5506,24.3927,24.5153,73872.285941884,0
+IFGL.US,D,20180402,000000,24.3417,24.4359,24.0965,24.2024,169230.85507409,0
+IFGL.US,D,20180403,000000,24.3358,24.3838,24.2603,24.375,59985.046405618,0
+IFGL.US,D,20180404,000000,24.2603,24.5614,24.2279,24.5575,199803.37235324,0
+IFGL.US,D,20180405,000000,24.5928,24.6223,24.5202,24.5752,37132.872068895,0
+IFGL.US,D,20180406,000000,24.4819,24.6311,24.4113,24.4594,150551.78398615,0
+IFGL.US,D,20180409,000000,24.6821,24.8125,24.6654,24.6654,44601.442538816,0
+IFGL.US,D,20180410,000000,24.8125,24.8224,24.7154,24.7881,50006.905784619,0
+IFGL.US,D,20180411,000000,24.7322,24.843,24.7322,24.7322,96709.170452343,0
+IFGL.US,D,20180412,000000,24.7322,24.7645,24.69,24.7478,75890.543008958,0
+IFGL.US,D,20180413,000000,24.7792,24.7969,24.7056,24.7567,56164.628482694,0
+IFGL.US,D,20180416,000000,24.7224,24.7645,24.6821,24.7224,35721.111443694,0
+IFGL.US,D,20180417,000000,24.7567,24.8606,24.7478,24.8558,42587.262758747,0
+IFGL.US,D,20180418,000000,24.8862,24.9617,24.8616,24.9293,23973.428262877,0
+IFGL.US,D,20180419,000000,24.8862,24.896,24.7341,24.8057,21355.810006187,0
+IFGL.US,D,20180420,000000,24.7154,24.7292,24.6487,24.6742,85975.712413817,0
+IFGL.US,D,20180423,000000,24.6311,24.6311,24.533,24.5575,80148.249963081,0
+IFGL.US,D,20180424,000000,24.6821,24.6821,24.4986,24.5664,82155.294490892,0
+IFGL.US,D,20180425,000000,24.5065,24.533,24.4663,24.5065,53238.155735438,0
+IFGL.US,D,20180426,000000,24.6968,24.7478,24.6566,24.7224,38286.744291079,0
+IFGL.US,D,20180427,000000,24.8125,24.8704,24.7478,24.8704,24579.92470475,0
+IFGL.US,D,20180430,000000,24.9783,25.0686,24.9215,24.9381,62650.572784607,0
+IFGL.US,D,20180501,000000,24.9539,24.9539,24.8243,24.9048,33783.380794953,0
+IFGL.US,D,20180502,000000,24.8224,24.9539,24.7881,24.8057,42442.519070098,0
+IFGL.US,D,20180503,000000,24.7478,24.8577,24.6654,24.8224,41918.587690061,0
+IFGL.US,D,20180504,000000,24.5997,24.8558,24.5997,24.8224,29693.861929752,0
+IFGL.US,D,20180507,000000,24.8224,24.896,24.7792,24.8057,30623.483366707,0
+IFGL.US,D,20180508,000000,24.8312,24.8695,24.7733,24.8558,76534.754355619,0
+IFGL.US,D,20180509,000000,24.8057,24.9048,24.7881,24.8793,128783.14867079,0
+IFGL.US,D,20180510,000000,24.9617,25.0568,24.9617,25.052,75785.5528686,0
+IFGL.US,D,20180511,000000,25.1353,25.205,25.1128,25.1413,27512.513382511,0
+IFGL.US,D,20180514,000000,25.3061,25.359,25.2344,25.2521,30450.198669029,0
+IFGL.US,D,20180515,000000,24.8862,24.9293,24.8558,24.8616,20239.65268879,0
+IFGL.US,D,20180516,000000,24.7645,24.8341,24.74,24.8125,31227.941165078,0
+IFGL.US,D,20180517,000000,24.7567,24.7635,24.6684,24.7154,18495.593172749,0
+IFGL.US,D,20180518,000000,24.6566,24.6821,24.6183,24.6821,32874.145793019,0
+IFGL.US,D,20180521,000000,24.7881,24.8125,24.7459,24.7881,145315.52815102,0
+IFGL.US,D,20180522,000000,24.8558,24.8862,24.74,24.7792,62400.8389556,0
+IFGL.US,D,20180523,000000,24.6154,24.69,24.5762,24.69,44624.886939091,0
+IFGL.US,D,20180524,000000,24.74,24.7881,24.6477,24.7478,23202.821019085,0
+IFGL.US,D,20180525,000000,24.6968,24.7224,24.6223,24.7056,18469.090807222,0
+IFGL.US,D,20180529,000000,24.5752,24.5752,24.3927,24.4751,57071.824841126,0
+IFGL.US,D,20180530,000000,24.7154,24.8224,24.6477,24.7969,59720.022750346,0
+IFGL.US,D,20180531,000000,24.7154,24.7645,24.6291,24.7322,42554.644462713,0
+IFGL.US,D,20180601,000000,24.7567,24.7733,24.6821,24.7478,35278.72580374,0
+IFGL.US,D,20180604,000000,24.9705,25.052,24.896,24.9539,21608.601800447,0
+IFGL.US,D,20180605,000000,24.947,24.9783,24.89,24.9617,83095.109145358,0
+IFGL.US,D,20180606,000000,25.0774,25.1255,25.0029,25.1187,52975.170723667,0
+IFGL.US,D,20180607,000000,24.9853,25.0608,24.9058,24.947,69555.4583262,0
+IFGL.US,D,20180608,000000,24.947,24.9853,24.9136,24.9705,35328.672569541,0
+IFGL.US,D,20180611,000000,24.9705,24.9891,24.947,24.947,30526.647800358,0
+IFGL.US,D,20180612,000000,24.8793,24.9293,24.8057,24.8479,40748.406319858,0
+IFGL.US,D,20180613,000000,24.9048,24.9048,24.74,24.7969,98682.57736237,0
+IFGL.US,D,20180614,000000,24.7792,24.8097,24.7056,24.74,61699.54559088,0
+IFGL.US,D,20180615,000000,24.7224,24.7733,24.6654,24.7733,93744.982800298,0
+IFGL.US,D,20180618,000000,24.5428,24.7154,24.5428,24.7056,68851.106996226,0
+IFGL.US,D,20180619,000000,24.4064,24.4869,24.3878,24.4869,81737.372572963,0
+IFGL.US,D,20180620,000000,24.5732,24.6144,24.5036,24.5732,123660.03755003,0
+IFGL.US,D,20180621,000000,24.5222,24.582,24.4731,24.5036,62599.606697054,0
+IFGL.US,D,20180622,000000,24.7322,24.7586,24.6301,24.69,40251.996627099,0
+IFGL.US,D,20180625,000000,24.5036,24.5644,24.4319,24.4731,80367.404139557,0
+IFGL.US,D,20180626,000000,24.5644,24.6144,24.5222,24.5486,69822.520624974,0
+IFGL.US,D,20180627,000000,24.4487,24.4731,24.2034,24.2298,59795.452559924,0
+IFGL.US,D,20180628,000000,24.221,24.325,24.1838,24.2887,39588.418167166,0
+IFGL.US,D,20180629,000000,24.379,24.4319,24.3388,24.3976,64964.433159483,0
+IFGL.US,D,20180702,000000,24.1533,24.2622,24.1121,24.2534,245864.48363956,0
+IFGL.US,D,20180703,000000,24.4143,24.4731,24.3388,24.3446,264549.670658,0
+IFGL.US,D,20180705,000000,24.4731,24.5222,24.4231,24.4575,71323.981564267,0
+IFGL.US,D,20180706,000000,24.5566,24.69,24.5124,24.6144,115635.93672578,0
+IFGL.US,D,20180709,000000,24.74,24.7979,24.687,24.7224,34410.263671847,0
+IFGL.US,D,20180710,000000,24.6213,24.6968,24.6144,24.6821,21170.293447497,0
+IFGL.US,D,20180711,000000,24.4869,24.53,24.3309,24.3446,70631.862095305,0
+IFGL.US,D,20180712,000000,24.3976,24.4869,24.3976,24.4575,71772.483134727,0
+IFGL.US,D,20180713,000000,24.4221,24.4869,24.3976,24.4869,22105.011493207,0
+IFGL.US,D,20180716,000000,24.48,24.5006,24.4575,24.4653,32990.348472639,0
+IFGL.US,D,20180717,000000,24.3534,24.5124,24.3446,24.4653,51165.874615559,0
+IFGL.US,D,20180718,000000,24.3976,24.4869,24.379,24.4407,35659.952138632,0
+IFGL.US,D,20180719,000000,24.2632,24.3838,24.2495,24.3446,89252.831843433,0
+IFGL.US,D,20180720,000000,24.4221,24.53,24.4162,24.53,23631.955476276,0
+IFGL.US,D,20180723,000000,24.4731,24.4869,24.3888,24.4143,24135.500421293,0
+IFGL.US,D,20180724,000000,24.5732,24.6213,24.4869,24.4957,77103.535892704,0
+IFGL.US,D,20180725,000000,24.5732,24.7919,24.5566,24.7576,22530.068663393,0
+IFGL.US,D,20180726,000000,24.6556,24.6556,24.582,24.6065,41064.396062682,0
+IFGL.US,D,20180727,000000,24.6301,24.7154,24.582,24.6065,27748.996028755,0
+IFGL.US,D,20180730,000000,24.6556,24.7056,24.6301,24.6968,52226.9885584,0
+IFGL.US,D,20180731,000000,24.7322,24.7802,24.6968,24.7154,70518.717380939,0
+IFGL.US,D,20180801,000000,24.5644,24.582,24.4986,24.5222,22491.334436854,0
+IFGL.US,D,20180802,000000,24.379,24.4721,24.3702,24.4221,21295.670022876,0
+IFGL.US,D,20180803,000000,24.3702,24.5398,24.3702,24.5398,49214.892784055,0
+IFGL.US,D,20180806,000000,24.4221,24.4575,24.3534,24.4319,55674.334720441,0
+IFGL.US,D,20180807,000000,24.5909,24.6301,24.5398,24.5486,64690.235608452,0
+IFGL.US,D,20180808,000000,24.53,24.5987,24.4653,24.5566,36217.521136453,0
+IFGL.US,D,20180809,000000,24.5222,24.5468,24.4064,24.4143,241745.40444358,0
+IFGL.US,D,20180810,000000,24.0288,24.1297,24.0218,24.0552,58498.875292592,0
+IFGL.US,D,20180813,000000,24.0552,24.1063,23.9777,24.013,51856.97476277,0
+IFGL.US,D,20180814,000000,23.9443,24.0022,23.9297,23.9777,40711.71073682,0
+IFGL.US,D,20180815,000000,23.7884,23.9031,23.6804,23.8532,80685.432525882,0
+IFGL.US,D,20180816,000000,23.9708,24.0748,23.9708,23.9777,77774.249604892,0
+IFGL.US,D,20180817,000000,23.9443,24.1946,23.9443,24.173,28030.328832044,0
+IFGL.US,D,20180820,000000,24.2387,24.3162,24.221,24.2632,60059.456893445,0
+IFGL.US,D,20180821,000000,24.2975,24.3878,24.2534,24.3073,75037.370703331,0
+IFGL.US,D,20180822,000000,24.379,24.4133,24.3446,24.4064,30254.488892828,0
+IFGL.US,D,20180823,000000,24.2455,24.2534,24.1533,24.1533,655211.86699906,0
+IFGL.US,D,20180824,000000,24.2455,24.3309,24.2455,24.325,88518.920182679,0
+IFGL.US,D,20180827,000000,24.4575,24.5722,24.4221,24.5486,38475.318815023,0
+IFGL.US,D,20180828,000000,24.6144,24.6468,24.5566,24.5732,62181.684779125,0
+IFGL.US,D,20180829,000000,24.6301,24.7576,24.6291,24.7224,178347.66881546,0
+IFGL.US,D,20180830,000000,24.2455,24.5124,24.0218,24.4575,59177.743578789,0
+IFGL.US,D,20180831,000000,24.4407,24.4957,24.3073,24.3878,200579.07620579,0
+IFGL.US,D,20180904,000000,24.1297,24.1808,24.0866,24.1631,62680.133115387,0
+IFGL.US,D,20180905,000000,24.0288,24.0454,23.962,24.0288,92575.820751847,0
+IFGL.US,D,20180906,000000,24.0218,24.0856,23.9385,24.0218,178724.81786335,0
+IFGL.US,D,20180907,000000,23.862,23.9307,23.8198,23.862,56675.308679968,0
+IFGL.US,D,20180910,000000,23.9866,23.9866,23.862,23.8796,71555.367601754,0
+IFGL.US,D,20180911,000000,23.8442,23.9708,23.8041,23.9708,114741.99155012,0
+IFGL.US,D,20180912,000000,24.0218,24.1974,24.0218,24.1474,98729.466162918,0
+IFGL.US,D,20180913,000000,24.3534,24.3702,24.2151,24.2632,32780.368191924,0
+IFGL.US,D,20180914,000000,24.2887,24.3309,24.1631,24.2034,147388.82859265,0
+IFGL.US,D,20180917,000000,24.3309,24.374,24.2691,24.2711,18764.694115026,0
+IFGL.US,D,20180918,000000,24.4575,24.5644,24.4143,24.5566,29640.857198698,0
+IFGL.US,D,20180919,000000,24.3702,24.4575,24.3702,24.4143,59335.738450201,0
+IFGL.US,D,20180920,000000,24.4957,24.5566,24.4575,24.53,67022.443774848,0
+IFGL.US,D,20180921,000000,24.3446,24.4064,24.3446,24.3976,76106.63922018,0
+IFGL.US,D,20180924,000000,24.3534,24.4143,24.2799,24.2799,89414.90400185,0
+IFGL.US,D,20180925,000000,24.3309,24.3828,24.2799,24.2799,57284.863087095,0
+IFGL.US,D,20180926,000000,24.3446,24.4986,24.3446,24.38,100423.57891316,0
+IFGL.US,D,20180927,000000,24.3388,24.3712,24.2632,24.2711,97790.670830204,0
+IFGL.US,D,20180928,000000,24.1288,24.172,24.0621,24.1043,67244.655916576,0
+IFGL.US,D,20181001,000000,24.1367,24.1367,24.0532,24.0778,57388.833905701,0
+IFGL.US,D,20181002,000000,23.7756,23.859,23.7501,23.8011,99137.194863337,0
+IFGL.US,D,20181003,000000,23.8168,23.8688,23.7001,23.7158,158032.58631709,0
+IFGL.US,D,20181004,000000,23.4127,23.4636,23.186,23.2713,193650.74626392,0
+IFGL.US,D,20181005,000000,23.2625,23.2625,23.138,23.2291,114448.42688582,0
+IFGL.US,D,20181008,000000,23.1272,23.2959,23.1016,23.2959,148686.42518174,0
+IFGL.US,D,20181009,000000,23.3204,23.5068,23.3204,23.498,107525.19355271,0
+IFGL.US,D,20181010,000000,23.3969,23.3969,23.0427,23.0605,138632.85475116,0
+IFGL.US,D,20181011,000000,23.0329,23.1016,22.8662,22.9172,539069.327363,0
+IFGL.US,D,20181012,000000,22.9172,22.9172,22.7083,22.8731,298189.32708606,0
+IFGL.US,D,20181015,000000,22.826,22.9672,22.7397,22.8819,347262.53414672,0
+IFGL.US,D,20181016,000000,23.1448,23.2861,23.1095,23.2861,155299.78470253,0
+IFGL.US,D,20181017,000000,23.3469,23.446,23.3038,23.3204,125758.82103543,0
+IFGL.US,D,20181018,000000,23.3969,23.4391,23.1684,23.2291,91129.403187111,0
+IFGL.US,D,20181019,000000,23.2959,23.4057,23.291,23.3469,136620.71361459,0
+IFGL.US,D,20181022,000000,23.3548,23.3704,23.2576,23.3116,78144.263400522,0
+IFGL.US,D,20181023,000000,23.0427,23.2027,22.9309,23.1272,152859.52843053,0
+IFGL.US,D,20181024,000000,23.0516,23.0545,22.7475,22.7642,109366.0886351,0
+IFGL.US,D,20181025,000000,22.9172,23.0516,22.8731,22.9574,137341.37409258,0
+IFGL.US,D,20181026,000000,22.8583,23.0869,22.773,23.0182,472377.14383549,0
+IFGL.US,D,20181029,000000,23.1448,23.2105,22.773,22.8731,140892.69107323,0
+IFGL.US,D,20181030,000000,22.8662,23.0094,22.8662,22.976,113698.20607705,0
+IFGL.US,D,20181031,000000,22.8348,22.927,22.8162,22.8515,394655.89896165,0
+IFGL.US,D,20181101,000000,23.0771,23.2625,23.0516,23.2625,142663.2529548,0
+IFGL.US,D,20181102,000000,23.2713,23.3038,22.9937,23.1016,173595.59081207,0
+IFGL.US,D,20181105,000000,23.0928,23.1536,23.0192,23.0869,573302.22905016,0
+IFGL.US,D,20181106,000000,23.2203,23.3204,23.2203,23.3038,203870.46613992,0
+IFGL.US,D,20181107,000000,23.5823,23.7001,23.5559,23.7001,40902.323904266,0
+IFGL.US,D,20181108,000000,23.5725,23.6412,23.4127,23.446,76103.581254926,0
+IFGL.US,D,20181109,000000,23.3626,23.4215,23.3116,23.4057,41846.215845736,0
+IFGL.US,D,20181112,000000,23.3548,23.3548,23.1684,23.1782,66064.281328864,0
+IFGL.US,D,20181113,000000,23.3724,23.5166,23.3292,23.3881,107539.46405722,0
+IFGL.US,D,20181114,000000,23.5461,23.5725,23.3548,23.4892,369359.39106592,0
+IFGL.US,D,20181115,000000,23.3969,23.5166,23.3038,23.4636,144551.03683774,0
+IFGL.US,D,20181116,000000,23.3969,23.5981,23.3969,23.5402,64950.162654969,0
+IFGL.US,D,20181119,000000,23.5823,23.6059,23.4127,23.4303,137637.99672214,0
+IFGL.US,D,20181120,000000,23.2027,23.2282,23.0339,23.0693,77343.0765042,0
+IFGL.US,D,20181121,000000,23.2861,23.4303,23.2861,23.3292,62564.949757519,0
+IFGL.US,D,20181123,000000,23.3292,23.4303,23.3292,23.3626,22608.556438224,0
+IFGL.US,D,20181126,000000,23.6137,23.6726,23.5696,23.6137,58375.537360716,0
+IFGL.US,D,20181127,000000,23.5911,23.6059,23.498,23.6059,65117.331422141,0
+IFGL.US,D,20181128,000000,23.6412,23.961,23.5911,23.9355,75584.746483643,0
+IFGL.US,D,20181129,000000,23.6736,23.8011,23.6226,23.7501,107335.59970701,0
+IFGL.US,D,20181130,000000,23.5235,23.5725,23.446,23.5725,75758.031181321,0
+IFGL.US,D,20181203,000000,23.6588,23.7325,23.5559,23.5981,71761.270595465,0
+IFGL.US,D,20181204,000000,23.6137,23.6324,23.2371,23.2959,79611.067400279,0
+IFGL.US,D,20181206,000000,23.3204,23.7236,23.2713,23.7236,185281.09536608,0
+IFGL.US,D,20181207,000000,23.7001,23.7972,23.4548,23.5323,196348.89093894,0
+IFGL.US,D,20181210,000000,23.3724,23.4057,23.186,23.3254,111195.77117822,0
+IFGL.US,D,20181211,000000,23.4057,23.4127,23.2105,23.3469,85134.771969203,0
+IFGL.US,D,20181212,000000,23.5823,23.6922,23.5166,23.5235,141042.53137063,0
+IFGL.US,D,20181213,000000,23.4724,23.5637,23.4509,23.5637,170772.06956167,0
+IFGL.US,D,20181214,000000,23.4548,23.5461,23.3469,23.4342,85985.905631327,0
+IFGL.US,D,20181217,000000,23.4724,23.494,23.2291,23.2713,95690.868023047,0
+IFGL.US,D,20181218,000000,23.4145,23.4744,23.3038,23.3302,273143.57234108,0
+IFGL.US,D,20181219,000000,23.492,23.6019,23.1792,23.2282,181140.61041332,0
+IFGL.US,D,20181220,000000,23.2625,23.3813,23.185,23.3302,457921.12276214,0
+IFGL.US,D,20181221,000000,23.0487,23.0997,22.7504,22.7592,263280.61507795,0
+IFGL.US,D,20181224,000000,22.8102,22.9133,22.6739,22.7181,935106.40729732,0
+IFGL.US,D,20181226,000000,22.8466,23.0487,22.7269,23.0487,462092.18736743,0
+IFGL.US,D,20181227,000000,22.6837,22.9633,22.5738,22.9633,692028.74932512,0
+IFGL.US,D,20181228,000000,22.9996,23.0997,22.9133,23.0163,424542.41270236,0
+IFGL.US,D,20181231,000000,22.9466,23.0585,22.8544,23.0074,614337.06478207,0
+IFGL.US,D,20190102,000000,22.7592,22.8613,22.7504,22.8377,32188.142254565,0
+IFGL.US,D,20190103,000000,22.8779,22.9732,22.8289,22.8544,91944.860587949,0
+IFGL.US,D,20190104,000000,23.1164,23.4235,23.1075,23.3557,64144.898471642,0
+IFGL.US,D,20190107,000000,23.4578,23.6461,23.4479,23.5677,68969.348319348,0
+IFGL.US,D,20190108,000000,23.7285,23.807,23.6962,23.7481,91107.997430339,0
+IFGL.US,D,20190109,000000,23.8148,23.9091,23.807,23.8786,97169.903883816,0
+IFGL.US,D,20190110,000000,23.9169,24.0278,23.8747,24.012,109034.80906601,0
+IFGL.US,D,20190111,000000,24.0356,24.1053,24.0356,24.0787,34898.518790599,0
+IFGL.US,D,20190114,000000,23.9601,24.0866,23.9601,24.0278,51194.415624589,0
+IFGL.US,D,20190115,000000,24.0444,24.0965,23.9601,24.0699,54675.399404415,0
+IFGL.US,D,20190116,000000,24.1297,24.2142,24.1297,24.2142,33698.777089617,0
+IFGL.US,D,20190117,000000,24.1297,24.2475,24.0699,24.2475,42873.692170791,0
+IFGL.US,D,20190118,000000,24.375,24.3848,24.3191,24.3279,48479.96180155,0
+IFGL.US,D,20190122,000000,24.1838,24.2661,24.0787,24.1543,105817.8296197,0
+IFGL.US,D,20190123,000000,24.3348,24.3848,24.3113,24.3584,108039.95103698,0
+IFGL.US,D,20190124,000000,24.4113,24.4702,24.3496,24.4201,39319.317224891,0
+IFGL.US,D,20190125,000000,24.6409,24.7733,24.6321,24.6919,425492.42057433,0
+IFGL.US,D,20190128,000000,24.684,24.7704,24.6752,24.7704,138108.92337112,0
+IFGL.US,D,20190129,000000,25.0147,25.0578,24.9813,24.998,265349.83823258,0
+IFGL.US,D,20190130,000000,25.0235,25.3061,25.0059,25.202,39381.495851704,0
+IFGL.US,D,20190131,000000,25.202,25.2364,25.1599,25.2364,79996.371022175,0
+IFGL.US,D,20190201,000000,25.1343,25.1501,25.054,25.1177,188706.0164496,0
+IFGL.US,D,20190204,000000,25.0942,25.1942,25.0844,25.1942,39136.858631453,0
+IFGL.US,D,20190205,000000,25.1942,25.2698,25.1785,25.2364,167616.24942043,0
+IFGL.US,D,20190206,000000,25.2638,25.2638,25.0844,25.1501,82657.820114159,0
+IFGL.US,D,20190207,000000,24.9725,25.101,24.9479,24.9813,41771.805357909,0
+IFGL.US,D,20190208,000000,24.9627,25.0147,24.8783,25.0059,147017.79547527,0
+IFGL.US,D,20190211,000000,24.9725,25.0059,24.9048,24.9401,36052.391012785,0
+IFGL.US,D,20190212,000000,24.9725,24.9813,24.8783,24.9313,178399.65422476,0
+IFGL.US,D,20190213,000000,24.8783,24.9146,24.7733,24.7763,83432.504644954,0
+IFGL.US,D,20190214,000000,24.7939,24.8783,24.7616,24.8283,58849.521974953,0
+IFGL.US,D,20190215,000000,24.896,25.0059,24.8744,24.9891,32307.402899437,0
+IFGL.US,D,20190219,000000,24.9725,25.1687,24.9725,25.1403,56970.911987772,0
+IFGL.US,D,20190220,000000,25.101,25.1854,25.0412,25.0676,79035.150610938,0
+IFGL.US,D,20190221,000000,25.0578,25.0794,24.9813,25.0746,70750.103418427,0
+IFGL.US,D,20190222,000000,25.0942,25.1785,25.0844,25.101,59464.172990834,0
+IFGL.US,D,20190225,000000,25.1403,25.1687,25.0676,25.1343,99751.845879218,0
+IFGL.US,D,20190226,000000,25.1343,25.2364,25.1197,25.1863,54154.525989629,0
+IFGL.US,D,20190227,000000,25.2364,25.2364,25.1108,25.1177,100064.77765679,0
+IFGL.US,D,20190228,000000,25.0059,25.0844,24.9558,24.9891,35208.392602917,0
+IFGL.US,D,20190301,000000,25.1108,25.1108,24.9627,25.0059,57187.008198994,0
+IFGL.US,D,20190304,000000,25.0147,25.0147,24.8783,24.9401,45566.740237057,0
+IFGL.US,D,20190305,000000,25.0059,25.101,24.9725,25.0892,27193.465674434,0
+IFGL.US,D,20190306,000000,25.0746,25.0746,24.9401,24.9401,92634.941413408,0
+IFGL.US,D,20190307,000000,25.0578,25.0578,24.8862,24.8862,78220.712531851,0
+IFGL.US,D,20190308,000000,25.0059,25.0746,24.9833,25.0578,41323.303787449,0
+IFGL.US,D,20190311,000000,25.1177,25.2796,25.0716,25.2462,136333.26488079,0
+IFGL.US,D,20190312,000000,25.3197,25.416,25.3031,25.3816,100089.24137882,0
+IFGL.US,D,20190313,000000,25.3904,25.5179,25.3571,25.4836,70802.08882773,0
+IFGL.US,D,20190314,000000,25.5268,25.5503,25.4689,25.5091,50785.667602419,0
+IFGL.US,D,20190315,000000,25.5778,25.6867,25.5778,25.6367,84503.811805305,0
+IFGL.US,D,20190318,000000,25.6867,25.7878,25.6701,25.7799,51419.68573157,0
+IFGL.US,D,20190319,000000,25.8751,25.8937,25.7887,25.8319,36860.713161365,0
+IFGL.US,D,20190320,000000,25.8231,26.0105,25.7466,25.9496,65623.934332411,0
+IFGL.US,D,20190321,000000,25.7799,25.9555,25.7799,25.927,102961.69007326,0
+IFGL.US,D,20190322,000000,25.8849,25.8849,25.722,25.7298,59088.043264697,0
+IFGL.US,D,20190325,000000,25.772,25.8849,25.772,25.8751,68428.088469541,0
+IFGL.US,D,20190326,000000,26.0369,26.0556,25.9172,25.9957,80631.408473077,0
+IFGL.US,D,20190327,000000,26.0369,26.0654,25.9438,26.0369,44210.022986414,0
+IFGL.US,D,20190328,000000,26.0369,26.1056,25.9506,26.1056,105371.36669274,0
+IFGL.US,D,20190329,000000,26.1321,26.1321,25.9947,26.0634,116950.86178464,0
+IFGL.US,D,20190401,000000,26.1929,26.2086,26.1144,26.1831,284482.50749973,0
+IFGL.US,D,20190402,000000,26.0634,26.1144,25.9869,26.0634,152075.67000397,0
+IFGL.US,D,20190403,000000,26.0889,26.2086,26.0889,26.1144,174802.46776531,0
+IFGL.US,D,20190404,000000,25.9957,26.0634,25.9358,26.0223,285651.66954818,0
+IFGL.US,D,20190405,000000,25.9015,25.9496,25.8447,25.9015,119603.13698086,0
+IFGL.US,D,20190408,000000,25.8937,25.9104,25.8231,25.8672,83527.301567802,0
+IFGL.US,D,20190409,000000,25.7387,25.7564,25.6435,25.6435,97107.725257003,0
+IFGL.US,D,20190410,000000,25.8142,25.9015,25.8064,25.8849,96201.548220321,0
+IFGL.US,D,20190411,000000,25.7887,25.8142,25.7093,25.7298,58797.536565649,0
+IFGL.US,D,20190412,000000,25.8319,25.8495,25.7976,25.8231,24648.219262069,0
+IFGL.US,D,20190415,000000,25.722,25.722,25.6347,25.6602,107417.14544709,0
+IFGL.US,D,20190416,000000,25.6691,25.7466,25.6435,25.6435,54773.254292515,0
+IFGL.US,D,20190417,000000,25.5758,25.5758,25.4444,25.4444,66578.019491391,0
+IFGL.US,D,20190418,000000,25.4218,25.4935,25.4218,25.463,59441.747912311,0
+IFGL.US,D,20190422,000000,25.4052,25.4817,25.4042,25.413,207436.05362509,0
+IFGL.US,D,20190423,000000,25.3786,25.4532,25.3394,25.3963,98755.968528446,0
+IFGL.US,D,20190424,000000,25.4444,25.5415,25.413,25.4444,56838.400160136,0
+IFGL.US,D,20190425,000000,25.4444,25.4983,25.4052,25.463,35920.898506899,0
+IFGL.US,D,20190426,000000,25.4807,25.5327,25.4394,25.4719,35422.450170637,0
+IFGL.US,D,20190429,000000,25.4719,25.516,25.463,25.4905,87371.163891001,0
+IFGL.US,D,20190430,000000,25.4375,25.4532,25.362,25.413,27567.556757068,0
+IFGL.US,D,20190501,000000,25.4052,25.4905,25.2913,25.2913,145982.16457621,0
+IFGL.US,D,20190502,000000,25.4375,25.4905,25.3698,25.4218,44964.321082189,0
+IFGL.US,D,20190503,000000,25.4807,25.5533,25.409,25.5327,61039.025096202,0
+IFGL.US,D,20190506,000000,25.2236,25.413,25.2236,25.3963,55821.117052591,0
+IFGL.US,D,20190507,000000,25.4532,25.4532,25.3071,25.362,30648.966410483,0
+IFGL.US,D,20190508,000000,25.3531,25.3786,25.2913,25.3159,21190.679882518,0
+IFGL.US,D,20190509,000000,25.2502,25.3963,25.1559,25.3443,71288.30530298,0
+IFGL.US,D,20190510,000000,25.3786,25.5081,25.2933,25.4807,216567.13787097,0
+IFGL.US,D,20190513,000000,25.259,25.4218,25.2412,25.3001,328056.47371349,0
+IFGL.US,D,20190514,000000,25.4905,25.4905,25.4052,25.4719,92165.034086175,0
+IFGL.US,D,20190515,000000,25.4444,25.5836,25.4365,25.5836,42059.254091705,0
+IFGL.US,D,20190516,000000,25.7034,25.8201,25.7034,25.7298,34740.523919187,0
+IFGL.US,D,20190517,000000,25.6014,25.6602,25.5415,25.5836,22607.537116474,0
+IFGL.US,D,20190520,000000,25.7132,25.7298,25.6249,25.7132,20103.063574151,0
+IFGL.US,D,20190521,000000,25.722,25.8005,25.722,25.7466,2037549.7698553,0
+IFGL.US,D,20190522,000000,25.6602,25.7132,25.618,25.618,59927.96438756,0
+IFGL.US,D,20190523,000000,25.5327,25.6278,25.5239,25.6278,49253.627010595,0
+IFGL.US,D,20190524,000000,25.7976,25.8319,25.7858,25.7887,77608.100159472,0
+IFGL.US,D,20190528,000000,25.722,25.7416,25.5239,25.5484,33142.227413545,0
+IFGL.US,D,20190529,000000,25.516,25.516,25.3963,25.4807,28866.172667903,0
+IFGL.US,D,20190530,000000,25.3531,25.3836,25.2913,25.3345,138567.61815909,0
+IFGL.US,D,20190531,000000,25.1373,25.3001,25.1373,25.3001,51874.303232537,0
+IFGL.US,D,20190603,000000,25.413,25.5081,25.3698,25.5081,48485.058410305,0
+IFGL.US,D,20190604,000000,25.5836,25.6916,25.4905,25.6769,53428.768902883,0
+IFGL.US,D,20190605,000000,25.6278,25.6602,25.5808,25.618,62819.780195281,0
+IFGL.US,D,20190606,000000,25.6602,25.7014,25.5582,25.6817,64206.057776705,0
+IFGL.US,D,20190607,000000,25.7652,25.8751,25.7298,25.7799,62001.264829189,0
+IFGL.US,D,20190610,000000,25.8495,25.9104,25.8231,25.9104,66651.410657466,0
+IFGL.US,D,20190611,000000,25.927,25.9682,25.8751,25.9594,64988.896881509,0
+IFGL.US,D,20190612,000000,25.7387,25.774,25.6102,25.6435,29069.01769636,0
+IFGL.US,D,20190613,000000,25.8064,25.8064,25.7132,25.7298,21210.046995787,0
+IFGL.US,D,20190614,000000,25.6955,25.6955,25.618,25.618,55819.078409089,0
+IFGL.US,D,20190617,000000,25.723,25.7818,25.6701,25.6701,64389.535691894,0
+IFGL.US,D,20190618,000000,25.9133,26.0124,25.9054,25.9545,11515.277821579,0
+IFGL.US,D,20190619,000000,25.9045,26.0251,25.8475,26.0095,74174.005180194,0
+IFGL.US,D,20190620,000000,26.2155,26.2155,26.0762,26.1488,79492.826077157,0
+IFGL.US,D,20190621,000000,26.0339,26.1124,25.9869,26.0006,57695.649752767,0
+IFGL.US,D,20190624,000000,26.0938,26.1821,26.0517,26.0595,54863.973928359,0
+IFGL.US,D,20190625,000000,26.1987,26.2341,26.0517,26.0517,16086.935875025,0
+IFGL.US,D,20190626,000000,26.0428,26.0428,25.9045,25.9045,87745.254973635,0
+IFGL.US,D,20190627,000000,25.7995,25.8172,25.7318,25.7662,88735.016393901,0
+IFGL.US,D,20190628,000000,25.8172,25.879,25.7995,25.8613,108199.98455189,0
+IFGL.US,D,20190701,000000,26.0339,26.1488,25.879,25.9732,58343.938386433,0
+IFGL.US,D,20190702,000000,26.0281,26.086,26.0095,26.0517,193757.77504778,0
+IFGL.US,D,20190703,000000,26.3725,26.4588,26.3725,26.4254,32193.23886332,0
+IFGL.US,D,20190705,000000,26.45,26.5039,26.342,26.5039,140845.80227269,0
+IFGL.US,D,20190708,000000,26.2606,26.3401,26.2439,26.2606,67417.940614254,0
+IFGL.US,D,20190709,000000,26.1645,26.2694,26.086,26.2557,40042.016346382,0
+IFGL.US,D,20190710,000000,26.2704,26.3312,26.2429,26.294,51001.763813641,0
+IFGL.US,D,20190711,000000,26.3901,26.4078,26.2704,26.294,70521.775346192,0
+IFGL.US,D,20190712,000000,26.294,26.3725,26.2341,26.3725,113738.97894709,0
+IFGL.US,D,20190715,000000,26.3116,26.3303,26.2263,26.3116,143591.85507,0
+IFGL.US,D,20190716,000000,26.2243,26.2537,26.139,26.1733,74604.158959136,0
+IFGL.US,D,20190717,000000,26.2243,26.2852,26.1987,26.1987,95343.279305939,0
+IFGL.US,D,20190718,000000,26.1909,26.4078,26.1645,26.3303,21026.569080599,0
+IFGL.US,D,20190719,000000,26.3028,26.3479,26.2155,26.2243,55631.523206897,0
+IFGL.US,D,20190722,000000,26.0693,26.1292,26.0595,26.1292,51824.356466736,0
+IFGL.US,D,20190723,000000,26.0595,26.1488,26.0595,26.1124,22398.576157509,0
+IFGL.US,D,20190724,000000,26.1124,26.1821,26.0791,26.139,27390.194772386,0
+IFGL.US,D,20190725,000000,26.0781,26.0791,25.9212,25.9212,20618.84038018,0
+IFGL.US,D,20190726,000000,25.9456,25.9476,25.8898,25.9045,36516.182409511,0
+IFGL.US,D,20190729,000000,25.8437,25.8525,25.8083,25.8083,29930.344575995,0
+IFGL.US,D,20190730,000000,25.7396,25.8083,25.6435,25.6955,49742.901451098,0
+IFGL.US,D,20190731,000000,25.6278,25.6278,25.2982,25.41,95861.094755472,0
+IFGL.US,D,20190801,000000,25.3845,25.5836,25.2688,25.3403,98355.375080284,0
+IFGL.US,D,20190802,000000,25.5836,25.618,25.4963,25.6102,124200.27807808,0
+IFGL.US,D,20190805,000000,25.2972,25.2972,24.9931,24.9931,98749.852597939,0
+IFGL.US,D,20190806,000000,25.1216,25.1431,24.9911,25.0912,35170.677698129,0
+IFGL.US,D,20190807,000000,25.0628,25.2638,25.0451,25.2286,117559.39687001,0
+IFGL.US,D,20190808,000000,25.2874,25.4267,25.2796,25.415,56549.93210459,0
+IFGL.US,D,20190809,000000,25.3502,25.3669,25.2874,25.3502,14840.305373495,0
+IFGL.US,D,20190812,000000,25.1932,25.2188,25.1128,25.1579,40930.864913296,0
+IFGL.US,D,20190813,000000,25.1481,25.2874,25.0814,25.2286,121108.67520715,0
+IFGL.US,D,20190814,000000,24.898,24.898,24.7694,24.7694,31042.424606388,0
+IFGL.US,D,20190815,000000,25.0274,25.1167,24.9843,25.0716,50047.678654661,0
+IFGL.US,D,20190816,000000,25.2874,25.4356,25.2874,25.4062,50238.291822106,0
+IFGL.US,D,20190819,000000,25.5572,25.5916,25.5061,25.5229,36662.964741661,0
+IFGL.US,D,20190820,000000,25.5474,25.5836,25.515,25.5405,19412.982748692,0
+IFGL.US,D,20190821,000000,25.6523,25.6611,25.5916,25.5916,43119.348712794,0
+IFGL.US,D,20190822,000000,25.565,25.5836,25.4188,25.5229,25199.672329386,0
+IFGL.US,D,20190823,000000,25.5572,25.6347,25.4611,25.4611,48095.677501406,0
+IFGL.US,D,20190826,000000,25.618,25.6278,25.5229,25.5836,113374.06176021,0
+IFGL.US,D,20190827,000000,25.618,25.6701,25.5836,25.5836,59355.105563472,0
+IFGL.US,D,20190828,000000,25.6435,25.7396,25.5964,25.6817,12746.618496844,0
+IFGL.US,D,20190829,000000,25.6867,25.723,25.6278,25.6435,110011.31930351,0
+IFGL.US,D,20190830,000000,25.6955,25.7396,25.62,25.7396,50130.243716495,0
+IFGL.US,D,20190903,000000,25.3757,25.4973,25.3757,25.4699,36864.790448368,0
+IFGL.US,D,20190904,000000,25.8966,26.0133,25.8888,25.9957,44808.364854279,0
+IFGL.US,D,20190905,000000,25.8888,26.0095,25.8172,25.8299,53800.821342016,0
+IFGL.US,D,20190906,000000,25.8172,25.8888,25.7995,25.8349,20712.617981277,0
+IFGL.US,D,20190909,000000,25.826,25.827,25.7662,25.774,18163.294281908,0
+IFGL.US,D,20190910,000000,25.6278,25.7043,25.618,25.7043,28497.178194023,0
+IFGL.US,D,20190911,000000,25.6347,25.723,25.6347,25.7142,21121.366003446,0
+IFGL.US,D,20190912,000000,25.6867,25.776,25.6523,25.6779,26664.437685641,0
+IFGL.US,D,20190913,000000,25.8888,25.9388,25.8172,25.879,58649.734911747,0
+IFGL.US,D,20190916,000000,25.7818,25.7818,25.6955,25.6955,43719.72922416,0
+IFGL.US,D,20190917,000000,25.7396,25.9428,25.7396,25.8888,27030.374194266,0
+IFGL.US,D,20190918,000000,25.9732,26.0281,25.826,25.9222,44960.243795184,0
+IFGL.US,D,20190919,000000,26.086,26.1292,26.0281,26.0595,20539.333283599,0
+IFGL.US,D,20190920,000000,26.0428,26.1242,26.0183,26.0281,61521.164284447,0
+IFGL.US,D,20190923,000000,25.9634,26.0595,25.8515,26.0133,20668.787145982,0
+IFGL.US,D,20190924,000000,26.0703,26.1321,25.9722,25.982,153007.33008442,0
+IFGL.US,D,20190925,000000,26.0339,26.239,26.0153,26.0791,855201.77523274,0
+IFGL.US,D,20190926,000000,26.2665,26.2734,26.1763,26.2105,176772.81671009,0
+IFGL.US,D,20190927,000000,26.2478,26.2763,26.088,26.088,20376.241803431,0
+IFGL.US,D,20190930,000000,26.1851,26.2978,26.1605,26.2478,33220.715188375,0
+IFGL.US,D,20191001,000000,26.1517,26.1517,25.983,26.0438,56073.908846851,0
+IFGL.US,D,20191002,000000,26.0006,26.0095,25.8485,25.982,51464.535888617,0
+IFGL.US,D,20191003,000000,26.0438,26.2007,26.0095,26.1851,55938.339053962,0
+IFGL.US,D,20191004,000000,26.2204,26.3597,26.2027,26.3087,38905.472593965,0
+IFGL.US,D,20191007,000000,26.3449,26.4068,26.2772,26.3705,159733.83431959,0
+IFGL.US,D,20191008,000000,26.2478,26.2547,26.1419,26.1419,11851.653999425,0
+IFGL.US,D,20191009,000000,26.1419,26.3783,26.1419,26.3087,52845.716861285,0
+IFGL.US,D,20191010,000000,26.2204,26.2812,26.1438,26.2665,31564.317342924,0
+IFGL.US,D,20191011,000000,26.5569,26.6638,26.5383,26.5383,25555.415620501,0
+IFGL.US,D,20191014,000000,26.5049,26.5824,26.4097,26.5049,18246.878665493,0
+IFGL.US,D,20191015,000000,26.6364,26.813,26.6294,26.7609,81305.18015052,0
+IFGL.US,D,20191016,000000,26.8306,26.9699,26.8178,26.9375,47066.162532848,0
+IFGL.US,D,20191017,000000,27.0435,27.1288,27.0082,27.0435,122196.29151552,0
+IFGL.US,D,20191018,000000,27.0435,27.0709,26.9473,27.0523,35190.044811398,0
+IFGL.US,D,20191021,000000,27.1239,27.172,27.0965,27.0965,26209.820184673,0
+IFGL.US,D,20191022,000000,27.1318,27.2004,27.0445,27.0523,22023.465753123,0
+IFGL.US,D,20191023,000000,27.0523,27.1357,27.0523,27.1161,31267.694713369,0
+IFGL.US,D,20191024,000000,27.0435,27.1278,26.964,26.9905,18100.096333343,0
+IFGL.US,D,20191025,000000,26.9277,26.9816,26.9013,26.9473,26244.477124209,0
+IFGL.US,D,20191028,000000,26.9277,27.0229,26.8581,26.9738,113374.06176021,0
+IFGL.US,D,20191029,000000,26.9101,27.0248,26.9101,26.964,15605.816008531,0
+IFGL.US,D,20191030,000000,26.964,27.1102,26.8767,27.0689,43970.482374918,0
+IFGL.US,D,20191031,000000,27.1396,27.172,27.0523,27.0523,21202.91174353,0
+IFGL.US,D,20191101,000000,27.3878,27.4055,27.2377,27.274,89921.506912121,0
+IFGL.US,D,20191104,000000,27.3182,27.3496,27.2907,27.2907,22147.823006751,0
+IFGL.US,D,20191105,000000,27.1396,27.1857,27.0788,27.0876,18982.82896975,0
+IFGL.US,D,20191106,000000,27.0965,27.1474,27.0483,27.1063,9418.532979675,0
+IFGL.US,D,20191107,000000,27.1161,27.1436,27.0082,27.0523,27256.663622999,0
+IFGL.US,D,20191108,000000,26.7864,26.8002,26.7069,26.7247,26680.746833657,0
+IFGL.US,D,20191111,000000,26.6364,26.6873,26.603,26.6266,17584.319527313,0
+IFGL.US,D,20191112,000000,26.5481,26.5481,26.45,26.4852,111330.32164936,0
+IFGL.US,D,20191113,000000,26.3273,26.3793,26.3155,26.3793,24082.495690238,0
+IFGL.US,D,20191114,000000,26.3793,26.4852,26.3793,26.4421,25875.48265033,0
+IFGL.US,D,20191115,000000,26.5569,26.6707,26.5569,26.6186,17221.44098394,0
+IFGL.US,D,20191118,000000,26.7688,26.9101,26.7688,26.9101,78232.944392864,0
+IFGL.US,D,20191119,000000,27.0965,27.0965,26.9708,27.0248,25630.845430079,0
+IFGL.US,D,20191120,000000,26.9905,26.9964,26.8443,26.8845,42119.394075016,0
+IFGL.US,D,20191121,000000,26.8492,26.8571,26.7688,26.7962,21256.935796336,0
+IFGL.US,D,20191122,000000,26.7413,26.7511,26.6903,26.7511,23761.409338658,0
+IFGL.US,D,20191125,000000,26.8306,26.9375,26.8306,26.9277,13419.370852535,0
+IFGL.US,D,20191126,000000,26.964,27.0258,26.9483,26.9924,21128.501255704,0
+IFGL.US,D,20191127,000000,27.017,27.1572,27.0082,27.0788,40288.692210136,0
+IFGL.US,D,20191129,000000,27.0082,27.0337,26.9699,26.9738,8528.6650910109,0
+IFGL.US,D,20191202,000000,26.8923,26.8923,26.7688,26.813,96418.663753294,0
+IFGL.US,D,20191203,000000,26.7511,26.8394,26.6726,26.7786,28268.850121789,0
+IFGL.US,D,20191204,000000,26.8492,26.9375,26.813,26.813,22878.676702252,0
+IFGL.US,D,20191205,000000,26.9277,26.964,26.9189,26.9277,69675.738292823,0
+IFGL.US,D,20191206,000000,27.1318,27.1396,27.1121,27.1161,16536.456767237,0
+IFGL.US,D,20191209,000000,27.0876,27.1396,27.0709,27.0965,26323.984220791,0
+IFGL.US,D,20191210,000000,27.1318,27.1396,27.0689,27.0876,33569.323227233,0
+IFGL.US,D,20191211,000000,26.9905,27.0337,26.9542,27.0082,31411.419080266,0
+IFGL.US,D,20191212,000000,26.9905,27.0689,26.8394,26.9994,35407.160344371,0
+IFGL.US,D,20191213,000000,26.9994,27.0425,26.9405,27.017,65702.422107242,0
+IFGL.US,D,20191216,000000,27.2004,27.2445,27.1268,27.2445,42022.558508667,0
+IFGL.US,D,20191217,000000,27.0327,27.0611,26.9512,26.9512,30928.260570271,0
+IFGL.US,D,20191218,000000,26.9512,27.0611,26.9424,27.0327,66186.599938989,0
+IFGL.US,D,20191219,000000,27.0523,27.1906,27.0523,27.171,47196.635716982,0
+IFGL.US,D,20191220,000000,27.2632,27.2632,27.1347,27.1347,59936.118961568,0
+IFGL.US,D,20191223,000000,27.2093,27.2995,27.2093,27.2445,51431.917592583,0
+IFGL.US,D,20191224,000000,27.2995,27.4103,27.2534,27.2632,17449.769056175,0
+IFGL.US,D,20191226,000000,27.3456,27.5026,27.3456,27.484,522770.37256376,0
+IFGL.US,D,20191227,000000,27.6498,27.741,27.5869,27.741,50256.639613626,0
+IFGL.US,D,20191230,000000,27.686,27.741,27.64,27.64,34727.272736423,0
+IFGL.US,D,20191231,000000,27.6958,27.8097,27.6958,27.7607,24440.277624856,0
+IFGL.US,D,20200102,000000,27.8342,27.8342,27.7331,27.8057,39397.80499972,0
+IFGL.US,D,20200103,000000,27.6958,27.84,27.686,27.7233,112808.33818838,0
+IFGL.US,D,20200106,000000,27.6498,27.7321,27.64,27.686,70721.562409397,0
+IFGL.US,D,20200107,000000,27.7233,27.7773,27.6448,27.686,141440.06685354,0
+IFGL.US,D,20200108,000000,27.5477,27.6184,27.5026,27.5114,38678.163843482,0
+IFGL.US,D,20200109,000000,27.5212,27.5212,27.4594,27.479,48917.250832749,0
+IFGL.US,D,20200110,000000,27.5761,27.5811,27.4928,27.531,63176.542808147,0
+IFGL.US,D,20200113,000000,27.6203,27.7086,27.5761,27.7047,38737.284505042,0
+IFGL.US,D,20200114,000000,27.686,27.7607,27.686,27.7047,31315.602835669,0
+IFGL.US,D,20200115,000000,27.6958,27.8146,27.6958,27.7861,25786.801657989,0
+IFGL.US,D,20200116,000000,27.9166,27.9892,27.897,27.9617,29590.910432897,0
+IFGL.US,D,20200117,000000,28.0274,28.1001,27.999,28.0903,23395.472830033,0
+IFGL.US,D,20200121,000000,27.9166,27.9255,27.8244,27.9166,62171.491561614,0
+IFGL.US,D,20200122,000000,27.9814,28.0138,27.9166,27.9255,26667.495650894,0
+IFGL.US,D,20200123,000000,27.9255,27.9892,27.7959,27.9313,25959.067033916,0
+IFGL.US,D,20200124,000000,28.0274,28.1265,27.9578,28.0274,53878.289795096,0
+IFGL.US,D,20200127,000000,27.8146,27.8146,27.6047,27.6301,58819.961644172,0
+IFGL.US,D,20200128,000000,27.6596,27.7508,27.6448,27.6596,127482.49411645,0
+IFGL.US,D,20200129,000000,27.7607,27.8538,27.7076,27.8146,31553.104803662,0
+IFGL.US,D,20200130,000000,27.741,27.7969,27.6772,27.7685,35927.014437405,0
+IFGL.US,D,20200131,000000,27.7331,27.7763,27.6095,27.7233,54217.723938194,0
+IFGL.US,D,20200203,000000,27.64,27.7008,27.5859,27.6596,83889.160789424,0
+IFGL.US,D,20200204,000000,27.8057,27.9166,27.7891,27.8872,118287.19260026,0
+IFGL.US,D,20200205,000000,27.8872,27.9255,27.8342,27.9166,32217.702585345,0
+IFGL.US,D,20200206,000000,27.897,27.9519,27.8146,27.9519,20056.174773602,0
+IFGL.US,D,20200207,000000,27.9068,27.9068,27.8136,27.8244,13149.250588507,0
+IFGL.US,D,20200210,000000,27.8616,27.9666,27.8616,27.8872,45411.803330898,0
+IFGL.US,D,20200211,000000,28.0363,28.1089,27.9843,27.9843,11855.731286428,0
+IFGL.US,D,20200212,000000,28.0903,28.1354,28.0274,28.1265,79529.521660196,0
+IFGL.US,D,20200213,000000,28.0274,28.1354,28.0274,28.0814,37208.301878471,0
+IFGL.US,D,20200214,000000,28.2276,28.3404,28.2276,28.2747,160274.07484764,0
+IFGL.US,D,20200218,000000,28.1648,28.2845,28.1648,28.1648,39259.177241578,0
+IFGL.US,D,20200219,000000,28.2364,28.2364,28.1746,28.1844,15636.395661062,0
+IFGL.US,D,20200220,000000,28.054,28.054,27.9519,28.0274,38870.81565443,0
+IFGL.US,D,20200221,000000,27.9617,28.0442,27.9617,28.0363,23853.148296252,0
+IFGL.US,D,20200224,000000,27.4938,27.6203,27.4389,27.4487,72224.042670441,0
+IFGL.US,D,20200225,000000,27.4487,27.5477,27.1347,27.1426,47596.209843393,0
+IFGL.US,D,20200226,000000,27.0611,27.1043,26.86,26.8777,60518.151681416,0
+IFGL.US,D,20200227,000000,26.5206,26.5735,26.2439,26.2439,52229.027201902,0
+IFGL.US,D,20200228,000000,25.4895,25.6593,25.1952,25.5444,677857.11902032,0
+IFGL.US,D,20200302,000000,25.7298,25.8387,25.5533,25.8201,58662.98609451,0
+IFGL.US,D,20200303,000000,26.1429,26.4774,26.0585,26.0585,70686.905469862,0
+IFGL.US,D,20200304,000000,26.5559,26.7766,26.4852,26.7766,70226.172038389,0
+IFGL.US,D,20200305,000000,26.7021,26.7845,26.5363,26.6383,72767.341163749,0
+IFGL.US,D,20200306,000000,26.1527,26.2792,26.0143,26.2704,110002.14540775,0
+IFGL.US,D,20200309,000000,25.048,25.1863,24.6351,24.6439,76206.532751782,0
+IFGL.US,D,20200310,000000,25.1677,25.1677,24.5428,24.8734,265976.72110947,0
+IFGL.US,D,20200311,000000,24.6625,24.7763,24.0748,24.0817,179752.2941884,0
+IFGL.US,D,20200312,000000,22.3904,22.3904,21.27,21.5644,130156.17506945,0
+IFGL.US,D,20200313,000000,21.7292,21.8351,20.9423,21.4917,219744.36376898,0
+IFGL.US,D,20200316,000000,18.9538,19.7631,18.734,19.2039,180303.74725571,0
+IFGL.US,D,20200317,000000,19.1098,19.3305,18.8321,19.1284,402168.30026687,0
+IFGL.US,D,20200318,000000,17.8785,18.0806,17.2066,17.5146,317515.66748591,0
+IFGL.US,D,20200319,000000,16.6934,16.9691,16.3167,16.8582,339485.10918623,0
+IFGL.US,D,20200320,000000,17.4371,17.7314,17.0133,17.0692,156171.30479967,0
+IFGL.US,D,20200323,000000,17.1525,17.2791,16.7935,16.9505,178807.38292518,0
+IFGL.US,D,20200324,000000,18.0904,18.5938,18.0904,18.3838,117144.53291733,0
+IFGL.US,D,20200325,000000,19.1372,19.8328,18.8125,19.5365,130565.94241337,0
+IFGL.US,D,20200326,000000,19.3786,20.029,19.3001,19.9633,186079.22429714,0
+IFGL.US,D,20200327,000000,19.3226,19.7789,19.1568,19.4894,366917.09615041,0
+IFGL.US,D,20200330,000000,19.4992,19.8152,19.4159,19.6935,159519.77675186,0
+IFGL.US,D,20200331,000000,19.7789,20.1575,19.7229,20.0937,357299.79542928,0
+IFGL.US,D,20200401,000000,19.4531,19.6023,19.2285,19.3973,198567.95439098,0
+IFGL.US,D,20200402,000000,19.1186,19.3442,19.0058,19.1843,129028.80521279,0
+IFGL.US,D,20200403,000000,18.9037,19.0097,18.6055,18.6732,98394.109306824,0
+IFGL.US,D,20200406,000000,19.2677,19.4894,19.1745,19.4894,148965.71934152,0
+IFGL.US,D,20200407,000000,20.3449,20.4665,19.9731,20.1772,66438.372411498,0
+IFGL.US,D,20200408,000000,20.2242,20.5392,20.1124,20.5028,102083.03472387,0
+IFGL.US,D,20200409,000000,20.6696,20.9865,20.6137,20.8952,94935.550605521,0
+IFGL.US,D,20200413,000000,20.8472,20.857,20.5882,20.8276,153673.96650961,0
+IFGL.US,D,20200414,000000,20.8089,21.0788,20.755,20.8472,81889.25151387,0
+IFGL.US,D,20200415,000000,20.2978,20.4381,20.2439,20.2791,103359.22555617,0
+IFGL.US,D,20200416,000000,20.2635,20.3263,20.0388,20.2144,115490.17371539,0
+IFGL.US,D,20200417,000000,20.7168,20.7903,20.5402,20.7903,65583.161462369,0
+IFGL.US,D,20200420,000000,20.4303,20.6608,20.3538,20.3538,108326.38044903,0
+IFGL.US,D,20200421,000000,19.9917,20.1222,19.825,19.8514,77594.848976708,0
+IFGL.US,D,20200422,000000,20.1693,20.1693,19.9917,20.08,52900.760235841,0
+IFGL.US,D,20200423,000000,20.2144,20.4381,20.0663,20.1035,140181.204491,0
+IFGL.US,D,20200424,000000,20.1124,20.2713,20.031,20.2537,154640.2835296,0
+IFGL.US,D,20200427,000000,20.5402,20.6059,20.4381,20.5313,158231.35405854,0
+IFGL.US,D,20200428,000000,20.9041,20.9345,20.6059,20.6323,147634.48513465,0
+IFGL.US,D,20200429,000000,21.0788,21.2376,20.9767,21.1572,139775.51443409,0
+IFGL.US,D,20200430,000000,21.1533,21.2004,20.8051,21.0876,98411.437776591,0
+IFGL.US,D,20200501,000000,20.7364,20.7364,20.4106,20.4469,68290.48003315,0
+IFGL.US,D,20200504,000000,20.2791,20.4381,20.2144,20.4381,52234.123810657,0
+IFGL.US,D,20200505,000000,20.5784,20.7168,20.4655,20.5882,509026.85739439,0
+IFGL.US,D,20200506,000000,20.597,20.6608,20.3067,20.3067,67745.14289634,0
+IFGL.US,D,20200507,000000,20.6323,20.8089,20.5784,20.7078,107109.31027828,0
+IFGL.US,D,20200508,000000,20.9483,21.1445,20.9483,21.0876,60127.751450765,0
+IFGL.US,D,20200511,000000,21.0788,21.2308,21.0336,21.2288,53268.73538797,0
+IFGL.US,D,20200512,000000,20.8756,20.8756,20.4842,20.5126,99432.798171141,0
+IFGL.US,D,20200513,000000,20.4557,20.4557,20.132,20.186,79050.440437203,0
+IFGL.US,D,20200514,000000,19.8514,20.186,19.7288,20.0849,151056.34825293,0
+IFGL.US,D,20200515,000000,19.8328,19.9093,19.7445,19.8152,58440.773952782,0
+IFGL.US,D,20200518,000000,20.2889,20.6029,20.2889,20.549,55462.315796222,0
+IFGL.US,D,20200519,000000,20.597,20.7168,20.4763,20.549,71266.899546207,0
+IFGL.US,D,20200520,000000,20.7078,20.8089,20.6137,20.6892,39996.146867585,0
+IFGL.US,D,20200521,000000,20.6059,20.6275,20.394,20.5126,79688.535853359,0
+IFGL.US,D,20200522,000000,20.3165,20.3165,20.1958,20.2889,43491.401151926,0
+IFGL.US,D,20200526,000000,21.0876,21.22,20.9581,21.0248,67679.906304273,0
+IFGL.US,D,20200527,000000,21.2102,21.2828,20.9914,21.1445,85677.05114076,0
+IFGL.US,D,20200528,000000,21.3123,21.5075,21.2376,21.3211,185068.0571201,0
+IFGL.US,D,20200529,000000,21.3868,21.3966,21.0924,21.2926,482567.30338071,0
+IFGL.US,D,20200601,000000,21.4692,21.7851,21.4505,21.739,123104.5071957,0
+IFGL.US,D,20200602,000000,22.2059,22.3247,22.1481,22.2305,112295.61934761,0
+IFGL.US,D,20200603,000000,22.5856,22.8623,22.5523,22.8172,63112.325537831,0
+IFGL.US,D,20200604,000000,22.5571,22.7848,22.5425,22.7063,60780.117371435,0
+IFGL.US,D,20200605,000000,23.2645,23.394,23.1831,23.2733,107445.68645612,0
+IFGL.US,D,20200608,000000,23.3292,23.6255,23.3292,23.5971,57116.674998173,0
+IFGL.US,D,20200609,000000,23.2802,23.3655,23.1144,23.3479,78649.846989042,0
+IFGL.US,D,20200610,000000,23.2272,23.2733,22.9388,23.134,60569.117768968,0
+IFGL.US,D,20200611,000000,22.408,22.4178,21.8695,21.9058,93760.272626564,0
+IFGL.US,D,20200612,000000,22.5101,22.5905,22.101,22.3796,201551.50915629,0
+IFGL.US,D,20200615,000000,21.9096,22.4276,21.8371,22.4247,46746.095503019,0
+IFGL.US,D,20200616,000000,22.7357,22.8475,22.3963,22.6042,71952.903084663,0
+IFGL.US,D,20200617,000000,22.8475,22.9113,22.6592,22.7063,34432.68875037,0
+IFGL.US,D,20200618,000000,22.6396,22.7063,22.5561,22.6582,34671.210040116,0
+IFGL.US,D,20200619,000000,22.7063,22.7063,22.2285,22.2285,68709.421272831,0
+IFGL.US,D,20200622,000000,22.256,22.464,22.2099,22.3777,36252.178075989,0
+IFGL.US,D,20200623,000000,22.4914,22.5552,22.3413,22.3511,66096.899624897,0
+IFGL.US,D,20200624,000000,22.1539,22.2756,21.8371,21.8998,25182.343859618,0
+IFGL.US,D,20200625,000000,21.7321,21.948,21.6771,21.948,49173.100592262,0
+IFGL.US,D,20200626,000000,21.9391,21.9391,21.7419,21.7694,14726.141337377,0
+IFGL.US,D,20200629,000000,21.7135,21.7616,21.5732,21.7135,20686.11561575,0
+IFGL.US,D,20200630,000000,21.6958,21.8175,21.6683,21.686,140421.76442424,0
+IFGL.US,D,20200701,000000,21.8734,22.0627,21.8076,22.0049,31878.268442247,0
+IFGL.US,D,20200702,000000,22.3413,22.4993,22.2952,22.3129,40335.581010684,0
+IFGL.US,D,20200706,000000,22.6308,22.6582,22.4816,22.5561,33701.835054869,0
+IFGL.US,D,20200707,000000,22.2373,22.2805,22.098,22.098,22882.753989256,0
+IFGL.US,D,20200708,000000,22.1343,22.3511,22.1166,22.304,58362.286177951,0
+IFGL.US,D,20200709,000000,22.1255,22.1343,21.7782,21.8734,37274.557792289,0
+IFGL.US,D,20200710,000000,21.89,22.0127,21.8635,21.9793,145021.96348672,0
+IFGL.US,D,20200713,000000,21.9862,22.1441,21.7694,21.788,90426.071178889,0
+IFGL.US,D,20200714,000000,21.9096,22.1068,21.9096,22.098,165374.76088988,0
+IFGL.US,D,20200715,000000,22.1824,22.2285,22.0696,22.1824,132812.52755268,0
+IFGL.US,D,20200716,000000,21.995,22.0794,21.8635,21.8998,417284.8418349,0
+IFGL.US,D,20200717,000000,21.8832,22.0127,21.8459,21.995,68030.552986633,0
+IFGL.US,D,20200720,000000,21.9862,22.0225,21.8734,22.0127,39773.934725857,0
+IFGL.US,D,20200721,000000,22.0598,22.1824,22.0225,22.0509,28116.971180883,0
+IFGL.US,D,20200722,000000,22.1166,22.256,22.0509,22.1923,60328.557835722,0
+IFGL.US,D,20200723,000000,22.1441,22.1441,21.9391,21.995,38958.477325019,0
+IFGL.US,D,20200724,000000,21.9096,22.0127,21.9096,21.9676,14856.614521511,0
+IFGL.US,D,20200727,000000,22.0411,22.0794,22.0029,22.0411,50983.416022122,0
+IFGL.US,D,20200728,000000,21.9578,22.1726,21.948,22.0696,50558.358851935,0
+IFGL.US,D,20200729,000000,22.3963,22.5277,22.3865,22.5277,31881.3264075,0
+IFGL.US,D,20200730,000000,22.2099,22.3609,22.0049,22.3609,49993.654601855,0
+IFGL.US,D,20200731,000000,22.3511,22.3609,22.0225,22.1628,100071.91290905,0
+IFGL.US,D,20200803,000000,22.1343,22.256,22.0892,22.1923,38156.271106945,0
+IFGL.US,D,20200804,000000,22.3315,22.5277,22.3217,22.5277,82338.772406081,0
+IFGL.US,D,20200805,000000,22.7808,22.8475,22.6494,22.7426,117763.26122022,0
+IFGL.US,D,20200806,000000,22.5561,22.666,22.5189,22.6308,36347.994320588,0
+IFGL.US,D,20200807,000000,22.4738,22.5748,22.411,22.5748,53030.214098224,0
+IFGL.US,D,20200810,000000,22.5365,22.614,22.4816,22.5944,200236.58409744,0
+IFGL.US,D,20200811,000000,22.9025,22.9682,22.6494,22.6975,115654.28451731,0
+IFGL.US,D,20200812,000000,22.9496,23.0811,22.9211,23.0153,36701.698968201,0
+IFGL.US,D,20200813,000000,23.0329,23.0329,22.7994,22.8377,40154.141738997,0
+IFGL.US,D,20200814,000000,22.7612,22.7896,22.668,22.6877,32786.484122429,0
+IFGL.US,D,20200817,000000,22.8279,22.8927,22.7994,22.8839,19702.470125989,0
+IFGL.US,D,20200818,000000,22.9309,22.9918,22.7808,22.8642,206812.22871345,0
+IFGL.US,D,20200819,000000,22.8475,22.8741,22.5463,22.5944,47779.687758581,0
+IFGL.US,D,20200820,000000,22.614,22.9123,22.614,22.8927,35876.048349853,0
+IFGL.US,D,20200821,000000,22.8927,23.0231,22.8377,23.0231,19050.104205319,0
+IFGL.US,D,20200824,000000,23.1272,23.1272,22.9584,23.0329,529027.98879344,0
+IFGL.US,D,20200825,000000,23.1075,23.2017,22.9496,23.0615,40950.232026566,0
+IFGL.US,D,20200826,000000,23.137,23.2213,23.1272,23.1654,59703.71360233,0
+IFGL.US,D,20200827,000000,23.0525,23.0525,22.8279,22.9123,27781.614324788,0
+IFGL.US,D,20200828,000000,23.2017,23.2949,23.1272,23.2674,70940.716585872,0
+IFGL.US,D,20200831,000000,23.2115,23.2497,23.1272,23.1821,42497.562444655,0
+IFGL.US,D,20200901,000000,23.137,23.1654,23.0427,23.1173,20259.019802061,0
+IFGL.US,D,20200902,000000,23.2115,23.3989,23.1821,23.3989,111608.5964874,0
+IFGL.US,D,20200903,000000,23.3891,23.3891,23.0153,23.0811,55354.267690612,0
+IFGL.US,D,20200904,000000,22.9868,22.9868,22.6396,22.8564,127712.86083219,0
+IFGL.US,D,20200908,000000,22.771,22.9211,22.7318,22.8564,69343.439401982,0
+IFGL.US,D,20200909,000000,23.0987,23.1742,23.0525,23.1075,61907.487228094,0
+IFGL.US,D,20200910,000000,23.1173,23.1654,22.7896,22.7994,24802.136846478,0
+IFGL.US,D,20200911,000000,23.0055,23.0055,22.7426,22.8377,64781.974566047,0
+IFGL.US,D,20200914,000000,22.9966,23.0231,22.9398,22.9496,36936.142970942,0
+IFGL.US,D,20200915,000000,23.2213,23.2399,23.1821,23.2399,11833.306207906,0
+IFGL.US,D,20200916,000000,23.4077,23.5108,23.3342,23.3704,32020.973487393,0
+IFGL.US,D,20200917,000000,23.3342,23.5392,23.3342,23.4832,19999.092755544,0
+IFGL.US,D,20200918,000000,23.2115,23.2763,23.0525,23.0525,80698.683708647,0
+IFGL.US,D,20200921,000000,22.614,22.614,22.4404,22.5189,47956.030421512,0
+IFGL.US,D,20200922,000000,22.5846,22.6042,22.3777,22.4738,26477.901805199,0
+IFGL.US,D,20200923,000000,22.5473,22.5473,22.104,22.1186,14846.421304001,0
+IFGL.US,D,20200924,000000,22.2736,22.4051,22.1991,22.2354,33211.541292616,0
+IFGL.US,D,20200925,000000,22.1795,22.3767,22.0372,22.3119,53147.436099595,0
+IFGL.US,D,20200928,000000,22.6504,22.7083,22.5866,22.67,31416.515689022,0
+IFGL.US,D,20200929,000000,22.5758,22.5758,22.4149,22.5189,48737.850204566,0
+IFGL.US,D,20200930,000000,22.5758,22.7426,22.5758,22.6052,26616.529563342,0
+IFGL.US,D,20201001,000000,22.7838,22.9153,22.774,22.9153,60047.225032433,0
+IFGL.US,D,20201002,000000,22.67,22.9633,22.67,22.9633,43762.540737704,0
+IFGL.US,D,20201005,000000,23.0379,23.1614,23.0379,23.1046,32356.330343487,0
+IFGL.US,D,20201006,000000,23.133,23.1801,22.978,23.0192,22335.378208944,0
+IFGL.US,D,20201007,000000,23.0869,23.1801,22.9732,22.9732,64064.372053309,0
+IFGL.US,D,20201008,000000,23.0771,23.0771,23.0104,23.0575,51158.739363302,0
+IFGL.US,D,20201009,000000,23.0575,23.1516,23.0379,23.0869,57361.312218424,0
+IFGL.US,D,20201012,000000,23.133,23.2371,23.0869,23.2184,18685.187018444,0
+IFGL.US,D,20201013,000000,23.0869,23.0869,23.0016,23.0379,13373.501373738,0
+IFGL.US,D,20201014,000000,23.0379,23.0575,22.9055,22.9437,18172.468177667,0
+IFGL.US,D,20201015,000000,22.7181,22.8779,22.6925,22.8407,20826.782017394,0
+IFGL.US,D,20201016,000000,22.5964,22.6318,22.5415,22.5758,32264.591385893,0
+IFGL.US,D,20201019,000000,22.8122,22.8122,22.5758,22.6238,24799.078881225,0
+IFGL.US,D,20201020,000000,22.7543,22.8407,22.7083,22.7083,18387.545067139,0
+IFGL.US,D,20201021,000000,22.6798,22.7877,22.6504,22.7033,21453.664894288,0
+IFGL.US,D,20201022,000000,22.6602,22.6602,22.5287,22.6318,30627.560653712,0
+IFGL.US,D,20201023,000000,22.7543,22.774,22.6416,22.7377,10594.830280384,0
+IFGL.US,D,20201026,000000,22.4816,22.4816,22.2638,22.3207,27181.233813421,0
+IFGL.US,D,20201027,000000,22.3119,22.3119,22.1608,22.1795,46777.694477301,0
+IFGL.US,D,20201028,000000,21.6507,21.6703,21.4329,21.4907,52968.035471411,0
+IFGL.US,D,20201029,000000,21.6222,21.7988,21.5565,21.7164,37419.301480938,0
+IFGL.US,D,20201030,000000,21.6791,21.7164,21.5663,21.6703,53403.285859107,0
+IFGL.US,D,20201102,000000,21.8401,21.8675,21.7262,21.8213,10301.265616081,0
+IFGL.US,D,20201103,000000,22.2736,22.4051,22.2638,22.3501,28219.922677738,0
+IFGL.US,D,20201104,000000,22.5375,22.8426,22.5375,22.7181,37801.547137581,0
+IFGL.US,D,20201105,000000,23.1988,23.3126,23.1046,23.2282,52808.001956496,0
+IFGL.US,D,20201106,000000,23.2184,23.2557,23.1428,23.2282,34690.577153385,0
+IFGL.US,D,20201109,000000,24.2857,24.2857,23.7461,23.7854,313647.34144069,0
+IFGL.US,D,20201110,000000,24.2279,24.4888,24.2279,24.3692,83201.118607467,0
+IFGL.US,D,20201111,000000,24.6351,24.7763,24.6351,24.7763,32539.808258676,0
+IFGL.US,D,20201112,000000,24.4172,24.4369,24.2455,24.2465,60325.499870469,0
+IFGL.US,D,20201113,000000,24.2563,24.4741,24.2279,24.4741,19105.147579875,0
+IFGL.US,D,20201116,000000,24.6351,24.7576,24.6252,24.7282,49247.511080089,0
+IFGL.US,D,20201117,000000,24.6998,24.9283,24.6998,24.8597,33872.061787295,0
+IFGL.US,D,20201118,000000,24.9372,25.0588,24.7861,24.7959,32109.654479734,0
+IFGL.US,D,20201119,000000,24.7282,24.8891,24.6909,24.842,72823.403860056,0
+IFGL.US,D,20201120,000000,24.7959,24.8518,24.738,24.8312,27638.909279642,0
+IFGL.US,D,20201123,000000,24.8597,24.8597,24.6998,24.6998,25634.922717083,0
+IFGL.US,D,20201124,000000,24.8597,24.9833,24.8322,24.9372,45812.39677906,0
+IFGL.US,D,20201125,000000,24.9372,25.0716,24.8518,25.0588,64703.486791216,0
+IFGL.US,D,20201127,000000,25.0588,25.1167,24.9725,25.0882,59305.15879767,0
+IFGL.US,D,20201130,000000,24.947,24.9509,24.6723,24.738,405366.93192166,0
+IFGL.US,D,20201201,000000,24.9283,25.1079,24.9283,25.0686,69902.027721556,0
+IFGL.US,D,20201202,000000,24.9921,25.0314,24.8793,24.9637,32174.891071801,0
+IFGL.US,D,20201203,000000,25.05,25.2482,25.05,25.2011,25528.913254974,0
+IFGL.US,D,20201204,000000,25.2953,25.3718,25.2296,25.3031,27214.871431206,0
+IFGL.US,D,20201207,000000,25.1726,25.1834,25.0686,25.0784,32125.963627751,0
+IFGL.US,D,20201208,000000,25.0686,25.206,25.0588,25.1079,47571.746121367,0
+IFGL.US,D,20201209,000000,25.2109,25.2109,24.8989,25.0215,78828.228295475,0
+IFGL.US,D,20201210,000000,25.0314,25.2109,25.0314,25.1167,34986.180461189,0
+IFGL.US,D,20201211,000000,25.1167,25.1815,25.0117,25.1236,110762.55943403,0
+IFGL.US,D,20201214,000000,25.3227,25.4454,25.1441,25.3031,33572.381192486,0
+IFGL.US,D,20201215,000000,25.3227,25.4552,25.2011,25.4454,48951.907772285,0
+IFGL.US,D,20201216,000000,25.5121,25.6357,25.4552,25.5503,48132.373084443,0
+IFGL.US,D,20201217,000000,25.7396,25.8044,25.6533,25.7946,105031.93254964,0
+IFGL.US,D,20201218,000000,25.4836,25.5602,25.2296,25.2296,58516.20376236,0
+IFGL.US,D,20201221,000000,24.7194,24.9735,24.5919,24.8891,26364.757090833,0
+IFGL.US,D,20201222,000000,24.9372,24.9725,24.842,24.9087,28470.675828496,0
+IFGL.US,D,20201223,000000,25.1913,25.2943,25.1913,25.258,55725.300807993,0
+IFGL.US,D,20201224,000000,25.258,25.3992,25.258,25.3129,42546.489888705,0
+IFGL.US,D,20201228,000000,25.465,25.4935,25.3992,25.409,31346.1824882,0
+IFGL.US,D,20201229,000000,25.7485,25.8447,25.6445,25.6533,31914.964025284,0
+IFGL.US,D,20201230,000000,25.7485,25.9358,25.7396,25.7584,62071.598030012,0
+IFGL.US,D,20201231,000000,25.7396,25.776,25.5876,25.6533,25373.976348815,0
+IFGL.US,D,20210104,000000,25.7396,25.7396,25.3521,25.409,41008.333366375,0
+IFGL.US,D,20210105,000000,25.6533,25.8819,25.6533,25.8377,33717.124881135,0
+IFGL.US,D,20210106,000000,25.7112,25.9114,25.7112,25.8427,25754.183361955,0
+IFGL.US,D,20210107,000000,25.5602,25.62,25.5121,25.5415,24326.113588739,0
+IFGL.US,D,20210108,000000,25.616,25.6631,25.4552,25.6533,20579.08683189,0
+IFGL.US,D,20210111,000000,25.3227,25.4552,25.258,25.258,55987.266498012,0
+IFGL.US,D,20210112,000000,25.3031,25.3521,25.1726,25.3423,30897.680917739,0
+IFGL.US,D,20210113,000000,25.3521,25.409,25.2482,25.362,67549.433120139,0
+IFGL.US,D,20210114,000000,25.5503,25.6533,25.4787,25.5974,49178.197201017,0
+IFGL.US,D,20210115,000000,25.3806,25.465,25.258,25.3894,70633.900738808,0
+IFGL.US,D,20210119,000000,25.6259,25.6259,25.5121,25.5317,39010.462734322,0
+IFGL.US,D,20210120,000000,25.5876,25.776,25.5317,25.776,36281.73840677,0
+IFGL.US,D,20210121,000000,25.569,25.569,25.3718,25.4454,26073.231070034,0
+IFGL.US,D,20210122,000000,25.3423,25.4935,25.3423,25.4935,394416.35835016,0
+IFGL.US,D,20210125,000000,25.258,25.3894,25.153,25.3894,57340.925783403,0
+IFGL.US,D,20210126,000000,25.409,25.569,25.409,25.5121,18592.428739099,0
+IFGL.US,D,20210127,000000,25.2953,25.5317,25.2109,25.3129,68019.340447372,0
+IFGL.US,D,20210128,000000,25.3129,25.6062,25.2884,25.4365,23287.424724421,0
+IFGL.US,D,20210129,000000,25.4188,25.4552,25.2109,25.2296,19425.214609704,0
+IFGL.US,D,20210201,000000,25.362,25.4277,25.2394,25.4277,69052.932702934,0
+IFGL.US,D,20210202,000000,25.362,25.4935,25.2678,25.4385,165355.3937766,0
+IFGL.US,D,20210203,000000,25.5219,25.5219,25.4188,25.465,37058.461581067,0
+IFGL.US,D,20210204,000000,25.362,25.4552,25.3031,25.4188,19423.175966202,0
+IFGL.US,D,20210205,000000,25.4836,25.5582,25.4699,25.5317,22655.445238772,0
+IFGL.US,D,20210208,000000,25.5876,25.6817,25.5503,25.5788,37392.799115412,0
+IFGL.US,D,20210209,000000,25.616,25.724,25.5788,25.6916,32043.398565916,0
+IFGL.US,D,20210210,000000,25.8044,25.8044,25.6445,25.6445,34514.234490454,0
+IFGL.US,D,20210211,000000,25.7396,25.8044,25.723,25.7672,14127.799469513,0
+IFGL.US,D,20210212,000000,25.7584,25.8917,25.7584,25.8525,21145.829725472,0
+IFGL.US,D,20210216,000000,26.1645,26.2498,26.0133,26.0133,42266.176407167,0
+IFGL.US,D,20210217,000000,25.8241,25.9456,25.7584,25.8623,52487.934926667,0
+IFGL.US,D,20210218,000000,25.6533,25.7308,25.5827,25.7112,21222.2788568,0
+IFGL.US,D,20210219,000000,25.8819,25.8819,25.7672,25.8044,25425.961758119,0
+IFGL.US,D,20210222,000000,25.8623,26.0409,25.8525,25.9751,29724.441582284,0
+IFGL.US,D,20210223,000000,26.2204,26.3665,26.1066,26.295,36232.810962719,0
+IFGL.US,D,20210224,000000,26.3617,26.6177,26.3244,26.6079,57399.027123212,0
+IFGL.US,D,20210225,000000,26.6452,26.759,26.1645,26.1645,46282.304106293,0
+IFGL.US,D,20210226,000000,26.136,26.136,25.9172,25.9456,117089.48954278,0
+IFGL.US,D,20210301,000000,26.1733,26.3244,26.1164,26.24,63447.682393926,0
+IFGL.US,D,20210302,000000,26.2498,26.2498,26.0615,26.1586,30348.266493925,0
+IFGL.US,D,20210303,000000,26.0791,26.0791,25.8721,25.8721,37876.976947159,0
+IFGL.US,D,20210304,000000,26.1645,26.2763,25.8574,25.9751,18029.763132521,0
+IFGL.US,D,20210305,000000,25.8142,25.8672,25.6023,25.7808,11875.098399699,0
+IFGL.US,D,20210308,000000,25.8241,25.9653,25.7858,25.8819,29240.263750536,0
+IFGL.US,D,20210309,000000,26.1547,26.1547,25.8917,25.9751,12106.484437186,0
+IFGL.US,D,20210310,000000,26.1458,26.1547,26.0193,26.1066,14174.68827006,0
+IFGL.US,D,20210311,000000,26.1733,26.2684,26.1066,26.2684,22233.446033839,0
+IFGL.US,D,20210312,000000,26.0889,26.295,26.0889,26.2724,10720.206855762,0
+IFGL.US,D,20210315,000000,26.2684,26.3911,26.1939,26.3813,16128.728066818,0
+IFGL.US,D,20210316,000000,26.6452,26.6452,26.5147,26.5509,52394.157325571,0
+IFGL.US,D,20210317,000000,26.4754,26.7159,26.3999,26.7119,15860.646446293,0
+IFGL.US,D,20210318,000000,26.4372,26.4754,26.2586,26.2586,55704.914372972,0
+IFGL.US,D,20210319,000000,26.4274,26.5147,26.3715,26.4754,42435.383817841,0
+IFGL.US,D,20210322,000000,26.3999,26.4656,26.2862,26.344,22675.831673793,0
+IFGL.US,D,20210323,000000,26.4097,26.4372,26.1733,26.2105,33189.116214093,0
+IFGL.US,D,20210324,000000,26.1733,26.3342,26.1595,26.2302,18124.560055368,0
+IFGL.US,D,20210325,000000,26.0115,26.2105,25.9732,26.1448,14580.378326978,0
+IFGL.US,D,20210326,000000,26.296,26.5431,26.24,26.5431,11410.287681221,0
+IFGL.US,D,20210329,000000,26.3351,26.4294,26.1753,26.2684,19207.07975498,0
+IFGL.US,D,20210330,000000,26.3823,26.4676,26.2684,26.4195,16437.582557385,0
+IFGL.US,D,20210331,000000,26.3057,26.4107,26.2302,26.2302,18256.052561253,0
+IFGL.US,D,20210401,000000,26.3057,26.5343,26.2498,26.448,25321.990939512,0
+IFGL.US,D,20210405,000000,26.5726,26.8198,26.497,26.8198,29108.771244652,0
+IFGL.US,D,20210406,000000,26.5726,26.6579,26.5343,26.5912,31424.670263031,0
+IFGL.US,D,20210407,000000,26.7433,26.8482,26.6481,26.7717,14766.914207419,0
+IFGL.US,D,20210408,000000,26.9238,27.0857,26.8943,27.0857,35532.536919751,0
+IFGL.US,D,20210409,000000,26.8953,27.0483,26.8777,26.9041,35681.357895403,0
+IFGL.US,D,20210412,000000,26.914,26.914,26.805,26.8286,11984.165827061,0
+IFGL.US,D,20210413,000000,26.9532,27.1524,26.9532,27.0857,13984.075102615,0
+IFGL.US,D,20210414,000000,27.2662,27.3024,27.1808,27.2387,28733.660840267,0
+IFGL.US,D,20210415,000000,27.3044,27.4477,27.2103,27.4477,19161.210276183,0
+IFGL.US,D,20210416,000000,27.5517,27.6272,27.533,27.5909,10269.666641799,0
+IFGL.US,D,20210419,000000,27.4958,27.5615,27.4379,27.4565,21835.910550931,0
+IFGL.US,D,20210420,000000,27.3044,27.4663,27.3044,27.3496,5966.0902088786,0
+IFGL.US,D,20210421,000000,27.1906,27.4183,27.1838,27.3427,26466.689265937,0
+IFGL.US,D,20210422,000000,27.3996,27.4477,27.3044,27.3044,6007.8824006715,0
+IFGL.US,D,20210423,000000,27.3996,27.4663,27.3721,27.4565,17555.778518284,0
+IFGL.US,D,20210426,000000,27.5134,27.6468,27.4663,27.6174,36637.481697885,0
+IFGL.US,D,20210427,000000,27.4477,27.533,27.4379,27.4663,17994.086871234,0
+IFGL.US,D,20210428,000000,27.4761,27.6085,27.4281,27.5615,47359.72719715,0
+IFGL.US,D,20210429,000000,27.5811,27.6085,27.4663,27.5663,12160.508489992,0
+IFGL.US,D,20210430,000000,27.4183,27.486,27.2289,27.3623,28694.926613726,0
+IFGL.US,D,20210503,000000,27.4094,27.6017,27.4094,27.5909,9725.3488267402,0
+IFGL.US,D,20210504,000000,27.4379,27.5428,27.2662,27.3898,36600.786114848,0
+IFGL.US,D,20210505,000000,27.3809,27.4437,27.2662,27.3142,28921.216042459,0
+IFGL.US,D,20210506,000000,27.3427,27.5222,27.3152,27.5134,12386.797918724,0
+IFGL.US,D,20210507,000000,27.6174,27.8744,27.6174,27.8185,13210.40989357,0
+IFGL.US,D,20210510,000000,27.999,28.0559,27.894,27.894,16516.070332216,0
+IFGL.US,D,20210511,000000,27.5615,27.6949,27.4477,27.5997,22596.324577212,0
+IFGL.US,D,20210512,000000,27.4094,27.5517,27.1053,27.171,25268.986208457,0
+IFGL.US,D,20210513,000000,27.0287,27.3044,27.0287,27.3044,17673.000519654,0
+IFGL.US,D,20210514,000000,27.2475,27.4094,27.2387,27.4094,10826.216317871,0
+IFGL.US,D,20210517,000000,27.4477,27.5026,27.3152,27.486,7403.333877855,0
+IFGL.US,D,20210518,000000,27.6664,27.7705,27.5811,27.6664,8845.6741555866,0
+IFGL.US,D,20210519,000000,27.5517,27.6812,27.4781,27.5811,69752.187424152,0
+IFGL.US,D,20210520,000000,27.7615,27.9607,27.7537,27.9607,16473.258818671,0
+IFGL.US,D,20210521,000000,27.7793,27.8087,27.6174,27.8087,60552.808620952,0
+IFGL.US,D,20210524,000000,27.8283,27.9892,27.8185,27.9137,9108.6591673567,0
+IFGL.US,D,20210525,000000,27.9892,28.0284,27.894,27.9804,27149.634839139,0
+IFGL.US,D,20210526,000000,28.0088,28.1129,28.0088,28.0559,14775.068781427,0
+IFGL.US,D,20210527,000000,28.1707,28.2903,28.1227,28.2453,13956.553415337,0
+IFGL.US,D,20210528,000000,28.2551,28.3973,28.1707,28.2453,70934.600655366,0
+IFGL.US,D,20210601,000000,28.3227,28.4267,28.3129,28.3698,32510.247927896,0
+IFGL.US,D,20210602,000000,28.5219,28.7495,28.5033,28.7495,25126.281163311,0
+IFGL.US,D,20210603,000000,28.5318,28.569,28.4071,28.4071,56030.078011556,0
+IFGL.US,D,20210604,000000,28.569,28.7102,28.569,28.6367,19767.706718056,0
+IFGL.US,D,20210607,000000,28.7985,29.0065,28.7691,29.0065,12305.252178641,0
+IFGL.US,D,20210608,000000,29.0546,29.1782,29.035,29.1507,13921.896475801,0
+IFGL.US,D,20210609,000000,29.2646,29.3273,29.1782,29.2646,46387.29424665,0
+IFGL.US,D,20210610,000000,29.3685,29.4274,29.2548,29.4274,11132.012843185,0
+IFGL.US,D,20210611,000000,29.2352,29.3401,29.1007,29.1595,28283.120626304,0
+IFGL.US,D,20210614,000000,29.2155,29.3401,29.2057,29.3401,12879.13032448,0
+IFGL.US,D,20210615,000000,29.1675,29.1675,29.0232,29.0428,17199.015905417,0
+IFGL.US,D,20210616,000000,29.033,29.1007,28.8506,28.928,19294.741425571,0
+IFGL.US,D,20210617,000000,28.5641,28.5827,28.4297,28.4493,14005.480859387,0
+IFGL.US,D,20210618,000000,28.2865,28.3149,28.1039,28.1039,37938.136252222,0
+IFGL.US,D,20210621,000000,28.363,28.6701,28.2374,28.5258,24236.413274647,0
+IFGL.US,D,20210622,000000,28.5827,28.6975,28.5258,28.6975,11810.881129383,0
+IFGL.US,D,20210623,000000,28.6416,28.6603,28.4591,28.4591,11885.291617209,0
+IFGL.US,D,20210624,000000,28.4876,28.6309,28.4876,28.5356,7045.5519432374,0
+IFGL.US,D,20210625,000000,28.6416,28.6514,28.4689,28.5641,7171.9478403673,0
+IFGL.US,D,20210628,000000,28.4689,28.4689,28.2923,28.363,6617.4368077977,0
+IFGL.US,D,20210629,000000,28.2767,28.3345,28.1815,28.2384,13764.92092614,0
+IFGL.US,D,20210630,000000,28.0941,28.0941,27.9597,28.0843,10557.115375595,0
+IFGL.US,D,20210701,000000,28.0088,28.0843,27.9499,28.0745,8596.9596483311,0
+IFGL.US,D,20210702,000000,28.2188,28.4327,28.1039,28.3051,8826.3070423167,0
+IFGL.US,D,20210706,000000,28.5444,28.6603,28.4591,28.4876,26820.393913551,0
+IFGL.US,D,20210707,000000,28.6121,28.7368,28.5827,28.6975,15069.65276748,0
+IFGL.US,D,20210708,000000,28.3728,28.5827,28.3552,28.4297,8114.8204600858,0
+IFGL.US,D,20210709,000000,28.7074,28.9379,28.6701,28.9379,9432.8034841897,0
+IFGL.US,D,20210712,000000,28.9575,29.1301,28.9575,29.0232,17657.710693388,0
+IFGL.US,D,20210713,000000,28.9094,28.9967,28.7554,28.7652,7943.5744059099,0
+IFGL.US,D,20210714,000000,28.727,28.8241,28.727,28.7603,8841.5968685824,0
+IFGL.US,D,20210715,000000,28.5444,28.7152,28.4591,28.6023,19495.547810526,0
+IFGL.US,D,20210716,000000,28.6416,28.727,28.4787,28.4787,50159.804047276,0
+IFGL.US,D,20210719,000000,28.2002,28.2002,27.9499,28.0461,13129.883475237,0
+IFGL.US,D,20210720,000000,28.1325,28.3345,28.1177,28.204,10357.328312389,0
+IFGL.US,D,20210721,000000,28.3444,28.6121,28.2767,28.6023,35893.376819621,0
+IFGL.US,D,20210722,000000,28.6121,28.6347,28.4827,28.6219,16559.90116751,0
+IFGL.US,D,20210723,000000,28.4876,28.7074,28.4101,28.7074,17474.2327782,0
+IFGL.US,D,20210726,000000,28.4591,28.5641,28.4591,28.4876,11273.698566581,0
+IFGL.US,D,20210727,000000,28.5356,28.5729,28.4974,28.5729,13462.182366079,0
+IFGL.US,D,20210728,000000,28.7456,28.8466,28.6465,28.8417,14408.11295105,0
+IFGL.US,D,20210729,000000,28.7947,28.8506,28.6838,28.7456,23637.052085031,0
+IFGL.US,D,20210730,000000,28.775,28.8996,28.7368,28.7554,3615.534250964,0
+IFGL.US,D,20210802,000000,28.9379,28.9437,28.8643,28.8996,10132.058205408,0
+IFGL.US,D,20210803,000000,28.9192,28.9477,28.7416,28.9379,34005.592936681,0
+IFGL.US,D,20210804,000000,29.0232,29.0821,28.88,28.88,6839.6489495259,0
+IFGL.US,D,20210805,000000,29.1301,29.2244,29.0183,29.1007,13677.25925555,0
+IFGL.US,D,20210806,000000,28.9869,28.9919,28.88,28.9428,5216.888721859,0
+IFGL.US,D,20210809,000000,28.928,29.0055,28.8045,28.8506,25756.222005457,0
+IFGL.US,D,20210810,000000,28.6887,28.7495,28.6603,28.6612,4500.3055308729,0
+IFGL.US,D,20210811,000000,28.8898,28.9967,28.8427,28.928,8114.8204600858,0
+IFGL.US,D,20210812,000000,28.883,28.9379,28.7947,28.7947,40978.773035595,0
+IFGL.US,D,20210813,000000,29.0821,29.1861,29.0516,29.1253,19191.789928714,0
+IFGL.US,D,20210816,000000,29.0919,29.1929,29.0624,29.1399,13190.023458549,0
+IFGL.US,D,20210817,000000,28.8143,28.8319,28.6975,28.727,7230.049180177,0
+IFGL.US,D,20210818,000000,28.9192,29.0428,28.8506,28.9379,50977.300091615,0
+IFGL.US,D,20210819,000000,28.5641,28.7034,28.5641,28.6121,15364.236753532,0
+IFGL.US,D,20210820,000000,28.6219,28.8143,28.6219,28.8143,22936.778042062,0
+IFGL.US,D,20210823,000000,28.6121,28.722,28.5464,28.7172,28445.192784719,0
+IFGL.US,D,20210824,000000,28.6023,28.6701,28.5248,28.6701,5380.9995237775,0
+IFGL.US,D,20210825,000000,28.5444,28.6465,28.4689,28.6317,13274.627163886,0
+IFGL.US,D,20210826,000000,28.5444,28.7064,28.4787,28.4787,26482.998413954,0
+IFGL.US,D,20210827,000000,28.7652,29.0821,28.7652,29.0722,24258.83835317,0
+IFGL.US,D,20210830,000000,29.0428,29.1753,29.0242,29.1056,35904.589358883,0
+IFGL.US,D,20210831,000000,28.9575,29.0919,28.8604,28.9094,75519.509891576,0
+IFGL.US,D,20210901,000000,29.0624,29.1861,29.0428,29.1488,84998.182854563,0
+IFGL.US,D,20210902,000000,29.1959,29.2008,28.9967,29.2008,227324.04030977,0
+IFGL.US,D,20210903,000000,29.1497,29.2057,29.0624,29.1675,9944.5030032153,0
+IFGL.US,D,20210907,000000,29.0055,29.0919,28.8506,28.8996,13651.776211773,0
+IFGL.US,D,20210908,000000,28.6887,28.6887,28.4974,28.6317,12357.237587944,0
+IFGL.US,D,20210909,000000,28.6975,28.8329,28.6808,28.7456,4513.5567136365,0
+IFGL.US,D,20210910,000000,28.8329,28.8329,28.517,28.5258,7239.2230759364,0
+IFGL.US,D,20210913,000000,28.6603,28.7074,28.5346,28.7074,7142.3875095869,0
+IFGL.US,D,20210914,000000,28.7554,28.7554,28.5798,28.6219,18186.738682182,0
+IFGL.US,D,20210915,000000,28.5258,28.5641,28.3904,28.516,17470.155491196,0
+IFGL.US,D,20210916,000000,28.3532,28.4591,28.2767,28.4002,15278.613726445,0
+IFGL.US,D,20210917,000000,28.363,28.363,28.0843,28.1137,70487.118406656,0
+IFGL.US,D,20210920,000000,27.6537,27.6537,27.3662,27.5193,29572.562641378,0
+IFGL.US,D,20210921,000000,27.9411,28.0088,27.8588,27.9411,210048.57527302,0
+IFGL.US,D,20210922,000000,28.0088,28.1904,27.9215,28.1039,11598.862205165,0
+IFGL.US,D,20210923,000000,28.21,28.3169,28.21,28.257,20638.20749345,0
+IFGL.US,D,20210924,000000,27.841,27.8921,27.7587,27.8606,11001.539659051,0
+IFGL.US,D,20210927,000000,27.9617,28.0687,27.9087,27.9666,10555.076732093,0
+IFGL.US,D,20210928,000000,27.5693,27.7822,27.3809,27.7822,18158.197673153,0
+IFGL.US,D,20210929,000000,27.4624,27.531,27.2789,27.3368,18666.839226925,0
+IFGL.US,D,20210930,000000,27.3368,27.4143,27.1338,27.1338,38812.71431462,0
+IFGL.US,D,20211001,000000,27.2201,27.327,27.1524,27.327,110918.51566194,0
+IFGL.US,D,20211004,000000,27.3947,27.4339,27.1426,27.1426,13316.419355679,0
+IFGL.US,D,20211005,000000,27.2593,27.327,27.1426,27.3074,20203.976427504,0
+IFGL.US,D,20211006,000000,26.8915,27.1338,26.8718,27.1338,7645.9324546042,0
+IFGL.US,D,20211007,000000,27.2397,27.4624,27.2397,27.4339,14187.939452825,0
+IFGL.US,D,20211008,000000,27.3564,27.3564,27.1426,27.2299,783950.1655128,0
+IFGL.US,D,20211011,000000,27.1338,27.3662,27.1338,27.1426,114902.02506503,0
+IFGL.US,D,20211012,000000,27.2593,27.4722,27.2593,27.4722,19189.751285212,0
+IFGL.US,D,20211013,000000,27.5987,27.8067,27.5497,27.8067,10132.058205408,0
+IFGL.US,D,20211014,000000,27.9274,27.996,27.8606,27.9087,58123.764888207,0
+IFGL.US,D,20211015,000000,28.0344,28.2669,28.0344,28.2472,17716.831354949,0
+IFGL.US,D,20211018,000000,28.0058,28.1707,28.0058,28.1167,16729.108578185,0
+IFGL.US,D,20211019,000000,28.209,28.3257,28.209,28.2835,11412.326324723,0
+IFGL.US,D,20211020,000000,28.2276,28.3453,28.1805,28.3453,5293.3378531875,0
+IFGL.US,D,20211021,000000,28.3061,28.3444,28.2697,28.3355,5383.0381672796,0
+IFGL.US,D,20211022,000000,28.4022,28.4777,28.3542,28.364,7725.4395511858,0
+IFGL.US,D,20211025,000000,28.3738,28.4317,28.3542,28.4071,5072.1450332103,0
+IFGL.US,D,20211026,000000,28.4022,28.5474,28.2384,28.3061,19222.369581246,0
+IFGL.US,D,20211027,000000,28.4611,28.5572,28.3924,28.3924,14209.345209596,0
+IFGL.US,D,20211028,000000,28.5288,28.6946,28.5101,28.6838,45185.513902166,0
+IFGL.US,D,20211029,000000,28.257,28.4022,28.2276,28.2669,19848.233136389,0
+IFGL.US,D,20211101,000000,28.209,28.3061,28.1315,28.2767,32717.170243358,0
+IFGL.US,D,20211102,000000,28.1904,28.2541,28.054,28.0726,55040.316591289,0
+IFGL.US,D,20211103,000000,28.2188,28.412,28.0058,28.3836,39966.586536805,0
+IFGL.US,D,20211104,000000,28.4905,28.5622,28.3836,28.5386,16074.704014012,0
+IFGL.US,D,20211105,000000,28.6063,28.6838,28.4905,28.6063,20704.463407269,0
+IFGL.US,D,20211108,000000,28.6357,28.7024,28.5474,28.6505,231082.27960587,0
+IFGL.US,D,20211109,000000,28.5474,28.6259,28.4425,28.567,28847.824876383,0
+IFGL.US,D,20211110,000000,28.3738,28.4856,28.1315,28.1315,29386.026760937,0
+IFGL.US,D,20211111,000000,28.1413,28.2188,28.054,28.1021,27120.074508358,0
+IFGL.US,D,20211112,000000,28.1904,28.2669,28.1707,28.2276,32465.39777085,0
+IFGL.US,D,20211115,000000,28.1707,28.3159,28.0726,28.1021,43434.319133867,0
+IFGL.US,D,20211116,000000,28.1413,28.2472,28.0638,28.0922,54962.848138209,0
+IFGL.US,D,20211117,000000,28.054,28.054,27.8606,27.9706,6956.8709508963,0
+IFGL.US,D,20211118,000000,28.0922,28.1413,27.9862,28.1413,19650.484716685,0
+IFGL.US,D,20211119,000000,28.1021,28.1217,28.0058,28.0638,67974.490290325,0
+IFGL.US,D,20211122,000000,27.9764,28.0638,27.8312,27.8606,8367.6122543455,0
+IFGL.US,D,20211123,000000,27.7724,27.8686,27.637,27.7537,31982.239260853,0
+IFGL.US,D,20211124,000000,27.7057,27.9265,27.7057,27.9087,27183.272456923,0
+IFGL.US,D,20211126,000000,27.5409,27.686,27.3761,27.3761,12483.633485074,0
+IFGL.US,D,20211129,000000,27.4526,27.4526,27.1916,27.2936,205884.64591999,0
+IFGL.US,D,20211130,000000,27.2397,27.2397,26.862,27.0749,73138.37428113,0
+IFGL.US,D,20211201,000000,27.2887,27.2887,26.7453,26.7453,82915.708517174,0
+IFGL.US,D,20211202,000000,26.9199,27.1916,26.9199,27.0366,14878.020278283,0
+IFGL.US,D,20211203,000000,27.1916,27.1916,26.9591,27.1622,30291.184475866,0
+IFGL.US,D,20211206,000000,27.1818,27.3761,27.0219,27.2789,10948.534927996,0
+IFGL.US,D,20211207,000000,27.5016,27.5987,27.4722,27.531,325021.95286062,0
+IFGL.US,D,20211208,000000,27.482,27.5497,27.4241,27.4722,26500.326883722,0
+IFGL.US,D,20211209,000000,27.5409,27.5409,27.4045,27.4045,10763.018369307,0
+IFGL.US,D,20211210,000000,27.5212,27.5212,27.4143,27.4624,16483.452036182,0
+IFGL.US,D,20211213,000000,27.2966,27.2966,27.0925,27.1896,21784.944463378,0
+IFGL.US,D,20211214,000000,27.1504,27.2191,26.9101,27.0435,33227.850440633,0
+IFGL.US,D,20211215,000000,27.0435,27.2191,26.8885,27.17,29495.094188298,0
+IFGL.US,D,20211216,000000,27.2485,27.2485,27.0042,27.122,15189.932734104,0
+IFGL.US,D,20211217,000000,27.122,27.2779,27.0729,27.1504,15882.052203064,0
+IFGL.US,D,20211220,000000,26.8679,26.8973,26.7129,26.8002,29296.326446844,0
+IFGL.US,D,20211221,000000,26.9267,27.0631,26.8679,26.9464,85782.041281118,0
+IFGL.US,D,20211222,000000,26.9758,27.122,26.8875,27.1023,54116.81108484,0
+IFGL.US,D,20211223,000000,27.0631,27.2191,27.0189,27.1995,23286.405402671,0
+IFGL.US,D,20211227,000000,27.2289,27.482,27.2289,27.482,21028.607724101,0
+IFGL.US,D,20211228,000000,27.5409,27.6184,27.4526,27.5801,17348.856202821,0
+IFGL.US,D,20211229,000000,27.5703,27.687,27.5703,27.687,15184.836125349,0
+IFGL.US,D,20211230,000000,27.687,27.8626,27.687,27.7557,14955.488731363,0
+IFGL.US,D,20211231,000000,27.638,27.8234,27.638,27.7841,14679.252536829,0
+IFGL.US,D,20220103,000000,27.7459,27.8234,27.688,27.7645,19932.836841726,0
+IFGL.US,D,20220104,000000,27.8234,27.8626,27.7086,27.8234,13790.403969916,0
+IFGL.US,D,20220105,000000,27.843,27.9794,27.3849,27.4143,774785.44364913,0
+IFGL.US,D,20220106,000000,27.3653,27.5016,27.3456,27.4045,32145.33074102,0
+IFGL.US,D,20220107,000000,27.2485,27.4045,27.1995,27.3408,28511.448698538,0
+IFGL.US,D,20220110,000000,27.0729,27.2485,26.9846,27.2485,50047.678654661,0
+IFGL.US,D,20220111,000000,27.1318,27.3162,27.0435,27.3162,71032.455543467,0
+IFGL.US,D,20220112,000000,27.3456,27.5605,27.326,27.5114,44374.133788332,0
+IFGL.US,D,20220113,000000,27.6282,27.6282,27.3466,27.3653,160146.65962876,0
+IFGL.US,D,20220114,000000,27.3456,27.4143,27.171,27.2966,13631.389776752,0
+IFGL.US,D,20220118,000000,26.9169,27.0533,26.8875,27.0533,14542.663422189,0
+IFGL.US,D,20220119,000000,27.1023,27.1798,26.9944,27.0287,119542.99699755,0
+IFGL.US,D,20220120,000000,26.9562,27.0827,26.6726,26.6923,30505.242043586,0
+IFGL.US,D,20220121,000000,26.8777,26.8777,26.6442,26.654,10539.786905827,0
+IFGL.US,D,20220124,000000,26.449,26.5951,26.0105,26.4784,48697.077334524,0
+IFGL.US,D,20220125,000000,26.3705,26.6442,26.2734,26.4294,45285.407433769,0
+IFGL.US,D,20220126,000000,26.8002,26.8571,26.4686,26.4686,35468.319649434,0
+IFGL.US,D,20220127,000000,26.5853,26.6923,26.3901,26.3901,64165.284906663,0
+IFGL.US,D,20220128,000000,26.2734,26.5951,26.2341,26.4588,30746.821298585,0
+IFGL.US,D,20220131,000000,26.5363,26.9365,26.5363,26.8777,13106.439074963,0
+IFGL.US,D,20220201,000000,26.8198,26.8875,26.6344,26.8198,13052.415022158,0
+IFGL.US,D,20220202,000000,27.0239,27.0533,26.966,26.9846,45069.311222547,0
+IFGL.US,D,20220203,000000,26.9846,27.0435,26.8286,26.8286,16693.432316898,0
+IFGL.US,D,20220204,000000,26.7119,26.7119,26.5088,26.6148,5905.9502255668,0
+IFGL.US,D,20220207,000000,26.5559,26.6128,26.449,26.5363,10983.191867532,0
+IFGL.US,D,20220208,000000,26.342,26.4294,26.3322,26.3999,30691.777924028,0
+IFGL.US,D,20220209,000000,26.7217,26.8777,26.7217,26.8198,15565.043138489,0
+IFGL.US,D,20220210,000000,26.7217,27.1013,26.7139,26.7511,21610.640443949,0
+IFGL.US,D,20220211,000000,26.7021,26.76,26.3901,26.3901,16892.200058352,0
+IFGL.US,D,20220214,000000,26.3803,26.4097,26.2243,26.3322,18107.231585601,0
+IFGL.US,D,20220215,000000,26.5265,26.6726,26.4833,26.654,18211.202404207,0
+IFGL.US,D,20220216,000000,26.8198,27.0337,26.7708,27.0239,11066.776251118,0
+IFGL.US,D,20220217,000000,26.8777,26.9169,26.7217,26.7217,16952.340041664,0
+IFGL.US,D,20220218,000000,26.81,26.9169,26.6148,26.6344,22571.860855187,0
+IFGL.US,D,20220222,000000,26.3901,26.5265,26.2832,26.3901,19715.721308753,0
+IFGL.US,D,20220223,000000,26.6148,26.6148,26.2057,26.2636,7771.309029983,0
+IFGL.US,D,20220224,000000,25.6789,26.0781,25.4542,26.0683,18832.988672345,0
+IFGL.US,D,20220225,000000,26.342,26.6638,26.2832,26.5755,21258.974439838,0
+IFGL.US,D,20220228,000000,26.2636,26.498,26.2341,26.3224,14531.450882927,0
+IFGL.US,D,20220301,000000,26.2734,26.2734,25.776,25.8643,41377.327840254,0
+IFGL.US,D,20220302,000000,26.0781,26.2292,26.0497,26.1959,26555.370258279,0
+IFGL.US,D,20220303,000000,26.137,26.137,25.7858,25.8839,51043.556005433,0
+IFGL.US,D,20220304,000000,25.464,25.5818,25.3473,25.5818,23603.414467246,0
+IFGL.US,D,20220307,000000,25.4346,25.4346,24.8017,24.8793,17440.595160416,0
+IFGL.US,D,20220308,000000,25.1324,25.3669,24.9087,25.0255,39399.843643223,0
+IFGL.US,D,20220309,000000,25.5818,25.8545,25.5621,25.62,24297.572579709,0
+IFGL.US,D,20220310,000000,25.5818,25.776,25.5327,25.776,5107.8212944969,0
+IFGL.US,D,20220311,000000,25.9124,25.9565,25.5719,25.5818,15334.676422753,0
+IFGL.US,D,20220314,000000,25.825,26.0203,25.6494,25.6985,35879.106315107,0
+IFGL.US,D,20220315,000000,25.7466,25.776,25.5621,25.6887,10262.531389542,0
+IFGL.US,D,20220316,000000,26.1664,26.3028,25.825,26.2537,23194.666445076,0
+IFGL.US,D,20220317,000000,26.3803,26.6687,26.3224,26.5265,30617.367436201,0
+IFGL.US,D,20220318,000000,26.4588,26.9758,26.4588,26.8286,24385.234250299,0
+IFGL.US,D,20220321,000000,26.7315,26.7453,26.498,26.7021,16520.14761922,0
+IFGL.US,D,20220322,000000,26.8482,26.9562,26.8247,26.9169,19565.881011349,0
+IFGL.US,D,20220323,000000,26.5078,26.5363,26.3519,26.4392,10072.937543847,0
+IFGL.US,D,20220324,000000,26.4097,26.4392,26.3018,26.3312,11850.634677673,0
+IFGL.US,D,20220325,000000,26.5373,26.6746,26.4882,26.6158,22308.875843416,0
+IFGL.US,D,20220328,000000,26.4294,26.6783,26.4294,26.6158,22074.431840675,0
+IFGL.US,D,20220329,000000,26.9788,27.1259,26.9199,27.0965,18633.201609141,0
+IFGL.US,D,20220330,000000,27.0376,27.1063,26.9101,26.9493,18952.249317218,0
+IFGL.US,D,20220331,000000,26.8807,26.9395,26.5961,26.6746,15755.656305935,0
+IFGL.US,D,20220401,000000,26.7825,27.0572,26.7825,27.0572,31269.733356872,0
+IFGL.US,D,20220404,000000,27.0082,27.0376,26.9395,26.964,12149.295950731,0
+IFGL.US,D,20220405,000000,26.9591,26.9591,26.7433,26.7727,14176.726913563,0
+IFGL.US,D,20220406,000000,26.5961,26.5961,26.4595,26.5373,7218.8366409154,0
+IFGL.US,D,20220407,000000,26.4097,26.5274,26.3411,26.4195,17507.870395984,0
+IFGL.US,D,20220408,000000,26.2135,26.3857,26.2135,26.3018,11839.422138412,0
+IFGL.US,D,20220411,000000,26.3705,26.4294,26.2233,26.2626,11550.954082866,0
+IFGL.US,D,20220412,000000,26.1841,26.2036,25.9641,25.9977,9406.3011186625,0
+IFGL.US,D,20220413,000000,25.9192,26.1743,25.9192,26.1743,7867.1252745814,0
+IFGL.US,D,20220414,000000,26.2233,26.292,26.0958,26.1645,12142.160698473,0
+IFGL.US,D,20220418,000000,26.1154,26.1301,25.9388,25.9388,6589.9151205194,0
+IFGL.US,D,20220419,000000,25.8015,25.9682,25.8015,25.9388,23202.821019085,0
+IFGL.US,D,20220420,000000,26.0958,26.0958,25.929,26.0467,11103.471834156,0
+IFGL.US,D,20220421,000000,26.2233,26.2429,25.8505,25.8505,11477.56291679,0
+IFGL.US,D,20220422,000000,25.8015,25.8015,25.4875,25.5071,26790.83358277,0
+IFGL.US,D,20220425,000000,25.3796,25.4519,25.2521,25.3894,11946.450922272,0
+IFGL.US,D,20220426,000000,25.4188,25.4188,25.0755,25.0755,17469.136169445,0
+IFGL.US,D,20220427,000000,25.1736,25.2619,25.0558,25.1147,18743.288358254,0
+IFGL.US,D,20220428,000000,25.0951,25.2226,24.9823,25.2128,12281.807778367,0
+IFGL.US,D,20220429,000000,25.1736,25.1736,24.8205,24.8205,5701.0665536063,0
+IFGL.US,D,20220502,000000,24.6733,24.7224,24.3496,24.4477,52587.82845827,0
+IFGL.US,D,20220503,000000,24.5458,24.585,24.4378,24.4869,60044.167067179,0
+IFGL.US,D,20220504,000000,24.4575,24.7224,24.2514,24.6929,12166.624420498,0
+IFGL.US,D,20220505,000000,24.5752,24.5752,24.1337,24.2613,18415.066754416,0
+IFGL.US,D,20220506,000000,24.0356,24.0622,23.7805,23.8884,53865.038612332,0
+IFGL.US,D,20220509,000000,23.5451,23.5451,23.2213,23.2213,58974.898550331,0
+IFGL.US,D,20220510,000000,23.4568,23.4568,23.1134,23.2017,39740.297108073,0
+IFGL.US,D,20220511,000000,23.3292,23.6726,23.2017,23.2017,36991.186345499,0
+IFGL.US,D,20220512,000000,23.1428,23.4371,23.0938,23.2605,28544.066994571,0
+IFGL.US,D,20220513,000000,23.5156,23.8688,23.5156,23.81,41101.091645721,0
+IFGL.US,D,20220516,000000,23.8884,24.0258,23.7413,23.9964,16895.258023605,0
+IFGL.US,D,20220517,000000,24.1631,24.2907,24.0552,24.2613,42148.954405797,0
+IFGL.US,D,20220518,000000,24.2613,24.2711,23.859,23.9767,43005.184676676,0
+IFGL.US,D,20220519,000000,24.0258,24.2735,24.0258,24.1631,9834.4162541022,0
+IFGL.US,D,20220520,000000,24.3299,24.3986,24.1239,24.1631,45448.498913936,0
+IFGL.US,D,20220523,000000,24.4869,24.6439,24.3103,24.5556,24519.784721438,0
+IFGL.US,D,20220524,000000,24.4575,24.5065,24.2809,24.4575,9736.5613660017,0
+IFGL.US,D,20220525,000000,24.3594,24.6144,24.3496,24.5261,13582.462332702,0
+IFGL.US,D,20220526,000000,24.4869,24.6768,24.4869,24.6144,21417.988633001,0
+IFGL.US,D,20220527,000000,24.7616,24.9675,24.7126,24.9381,39236.752163055,0
+IFGL.US,D,20220531,000000,24.7322,24.8205,24.6537,24.6929,11865.924503939,0
+IFGL.US,D,20220601,000000,24.742,24.7557,24.3594,24.3594,32312.499508192,0
+IFGL.US,D,20220602,000000,24.5065,24.7763,24.4182,24.6635,12489.74941558,0
+IFGL.US,D,20220603,000000,24.4084,24.585,24.4084,24.4477,28691.868648473,0
+IFGL.US,D,20220606,000000,24.6831,24.7027,24.4575,24.5065,13018.777404374,0
+IFGL.US,D,20220607,000000,24.3103,24.4967,24.2318,24.4378,27260.740910004,0
+IFGL.US,D,20220608,000000,24.222,24.3103,24.1141,24.2122,21363.964580196,0
+IFGL.US,D,20220609,000000,24.0538,24.0538,23.648,23.648,33392.321390883,0
+IFGL.US,D,20220610,000000,23.3906,23.3906,23.1927,23.2223,132006.4513773,0
+IFGL.US,D,20220613,000000,22.7868,22.8165,22.4403,22.4403,62216.358237397,0
+IFGL.US,D,20220614,000000,22.3809,22.3809,22.1038,22.1533,82654.430908147,0
+IFGL.US,D,20220615,000000,22.2423,22.5888,22.173,22.4205,219951.48515118,0
+IFGL.US,D,20220616,000000,22.0642,22.2641,21.9553,22.0543,42064.182188951,0
+IFGL.US,D,20220617,000000,22.2126,22.3017,22.0642,22.2027,69952.741041638,0
+IFGL.US,D,20220621,000000,22.4601,22.5472,22.3908,22.4997,26736.890480157,0
+IFGL.US,D,20220622,000000,22.4601,22.5393,22.3611,22.4205,41314.587511392,0
+IFGL.US,D,20220623,000000,22.3809,22.47,22.2126,22.3908,13282.575229846,0
+IFGL.US,D,20220624,000000,22.5987,22.8363,22.5294,22.8165,13367.435004664,0
+IFGL.US,D,20220627,000000,22.7769,22.8264,22.6482,22.7175,60825.264071631,0
+IFGL.US,D,20220628,000000,22.9847,23.0144,22.7373,22.7868,33683.269190259,0
+IFGL.US,D,20220629,000000,22.6977,22.7868,22.4502,22.4502,15882.921186769,0
+IFGL.US,D,20220630,000000,22.0543,22.2819,21.9652,22.2126,28275.479016441,0
+IFGL.US,D,20220701,000000,22.084,22.3413,22.084,22.3116,10645.860798001,0
+IFGL.US,D,20220705,000000,21.7573,21.8563,21.6088,21.8068,32687.177071562,0
+IFGL.US,D,20220706,000000,22.0246,22.0444,21.8662,21.9058,16316.31217959,0
+IFGL.US,D,20220707,000000,22.1434,22.2864,22.1434,22.2126,21763.501534574,0
+IFGL.US,D,20220708,000000,22.173,22.2442,22.1038,22.1335,14228.155577818,0
+IFGL.US,D,20220711,000000,22.0048,22.0345,21.8563,21.9751,26541.915045159,0
+IFGL.US,D,20220712,000000,21.9861,22.084,21.8662,21.9256,12052.108494985,0
+IFGL.US,D,20220713,000000,21.7672,22.0939,21.7672,21.8761,18669.15045996,0
+IFGL.US,D,20220714,000000,21.5197,21.6476,21.3218,21.5692,21370.519958333,0
+IFGL.US,D,20220715,000000,21.7573,21.8959,21.6821,21.8266,17730.64175989,0
+IFGL.US,D,20220718,000000,22.0642,22.2225,21.995,22.0444,23106.104400444,0
+IFGL.US,D,20220719,000000,22.3017,22.5294,22.3017,22.4997,22232.250766902,0
+IFGL.US,D,20220720,000000,22.4304,22.4898,22.2721,22.371,13214.889457075,0
+IFGL.US,D,20220721,000000,22.2621,22.6284,22.2126,22.5096,5286.5619240785,0
+IFGL.US,D,20220722,000000,22.8957,23.0045,22.7769,22.8165,13291.667348577,0
+IFGL.US,D,20220725,000000,22.9946,23.054,22.8462,22.8462,12050.088024156,0
+IFGL.US,D,20220726,000000,22.8264,22.9253,22.6086,22.7373,19763.235413864,0
+IFGL.US,D,20220727,000000,22.7571,22.9649,22.6383,22.8462,22137.288637939,0
+IFGL.US,D,20220728,000000,23.054,23.2619,22.9649,23.2421,17492.226202068,0
+IFGL.US,D,20220729,000000,23.3411,23.6063,23.3312,23.5787,8086.9344930725,0
+IFGL.US,D,20220801,000000,23.6183,23.7469,23.5292,23.5886,30742.47389865,0
+IFGL.US,D,20220802,000000,23.3312,23.3856,23.1431,23.1926,29076.595700139,0
+IFGL.US,D,20220803,000000,23.3312,23.3411,23.1144,23.2421,18433.765608382,0
+IFGL.US,D,20220804,000000,23.3015,23.3906,23.3015,23.3708,26867.210848628,0
+IFGL.US,D,20220805,000000,23.0342,23.1471,22.9887,23.0243,26473.219036973,0
+IFGL.US,D,20220808,000000,23.1926,23.3411,23.1233,23.153,17750.84646818,0
+IFGL.US,D,20220809,000000,23.153,23.1976,23.0243,23.0441,21009.865915357,0
+IFGL.US,D,20220810,000000,23.549,23.7766,23.549,23.7766,39338.56704063,0
+IFGL.US,D,20220811,000000,23.8756,23.89,23.6381,23.6579,6126.067553528,0
+IFGL.US,D,20220812,000000,23.6875,23.7964,23.6812,23.7964,11751.058341464,0
+IFGL.US,D,20220815,000000,23.7073,23.7411,23.6381,23.7172,17162.889456941,0
+IFGL.US,D,20220816,000000,23.4896,23.5963,23.4896,23.5589,13898.818832691,0
+IFGL.US,D,20220817,000000,23.2322,23.3113,23.0936,23.2025,10031.637665985,0
+IFGL.US,D,20220818,000000,23.2619,23.3114,23.0738,23.1431,29249.345956019,0
+IFGL.US,D,20220819,000000,22.8561,22.8561,22.668,22.6779,12813.825997518,0
+IFGL.US,D,20220822,000000,22.5096,22.5096,22.2918,22.2918,13535.134083471,0
+IFGL.US,D,20220823,000000,22.2126,22.4106,22.1928,22.2324,41419.6519945,0
+IFGL.US,D,20220824,000000,22.1236,22.2522,22.1236,22.2126,26427.75844332,0
+IFGL.US,D,20220825,000000,22.2225,22.4304,22.2225,22.371,16177.909927803,0
+IFGL.US,D,20220826,000000,22.5294,22.5294,21.9157,21.9256,17152.787102796,0
+IFGL.US,D,20220829,000000,21.9058,22.0394,21.8929,21.9355,9824.5394060125,0
+IFGL.US,D,20220830,000000,22.0642,22.2324,21.8464,21.9553,22345.397133326,0
+IFGL.US,D,20220831,000000,21.8959,21.9157,21.7078,21.7276,19576.341862181,0
+IFGL.US,D,20220901,000000,21.4603,21.4999,21.2426,21.3713,63312.46366213,0
+IFGL.US,D,20220902,000000,21.5791,21.6781,21.302,21.3416,25209.414533433,0
+IFGL.US,D,20220906,000000,21.4109,21.4109,21.2228,21.2426,20790.64483041,0
+IFGL.US,D,20220907,000000,21.2228,21.4504,21.203,21.4405,94927.780958907,0
+IFGL.US,D,20220908,000000,21.2426,21.3901,21.1733,21.3218,15499.031729259,0
+IFGL.US,D,20220909,000000,21.6781,21.7672,20.6388,21.7375,21432.144318618,0
+IFGL.US,D,20220912,000000,21.9454,22.0939,21.9454,22.0147,27960.285567117,0
+IFGL.US,D,20220913,000000,21.589,21.6781,21.2228,21.2327,40202.318320028,0
+IFGL.US,D,20220914,000000,21.2624,21.2723,21.1139,21.1139,14086.722619788,0
+IFGL.US,D,20220915,000000,21.0842,21.1832,20.9258,20.9456,32419.46468672,0
+IFGL.US,D,20220916,000000,20.9951,21.2723,20.9555,21.2129,10824.672466368,0
+IFGL.US,D,20220919,000000,20.9654,21.1931,20.9654,21.1733,12478.427839904,0
+IFGL.US,D,20220920,000000,20.7674,20.7674,20.5051,20.5794,27024.80757329,0
+IFGL.US,D,20220921,000000,20.5893,20.7803,20.3913,20.4309,29479.679630525,0
+IFGL.US,D,20220922,000000,20.2725,20.3616,20.0943,20.1537,21585.700101622,0
+IFGL.US,D,20220923,000000,19.7677,19.7677,19.4807,19.54,34464.181165668,0
+IFGL.US,D,20220926,000000,19.36,19.36,18.92,19.01,120583,0
+IFGL.US,D,20220927,000000,18.76,18.855,18.43,18.48,35681,0
+IFGL.US,D,20220928,000000,18.41,18.9499,18.31,18.865,66391,0
+IFGL.US,D,20220929,000000,18.6,18.68,18.39,18.61,90147,0
+IFGL.US,D,20220930,000000,18.94,19.2,18.91,19.04,92554,0
+IFGL.US,D,20221003,000000,19.2,19.39,19.1,19.345,198115,0
+IFGL.US,D,20221004,000000,19.62,19.76,19.55,19.7,21932,0
+IFGL.US,D,20221005,000000,19.41,19.41,19.11,19.31,82405,0
+IFGL.US,D,20221006,000000,19.21,19.32,19.04,19.065,19808,0
+IFGL.US,D,20221007,000000,19.04,19.05,18.69,18.69,37250,0
+IFGL.US,D,20221010,000000,18.77,18.77,18.44,18.6,48158,0
+IFGL.US,D,20221011,000000,18.55,18.6799,18.42,18.4444,18178,0
+IFGL.US,D,20221012,000000,18.35,18.4069,18.32,18.34,40809,0
+IFGL.US,D,20221013,000000,18.06,18.56,17.94,18.46,22967,0
+IFGL.US,D,20221014,000000,18.55,18.55,18.2605,18.27,16913,0
+IFGL.US,D,20221017,000000,18.62,18.87,18.5517,18.79,24649,0
+IFGL.US,D,20221018,000000,18.91,19,18.62,18.67,26294,0
+IFGL.US,D,20221019,000000,18.43,18.5,18.21,18.29,29647,0
+IFGL.US,D,20221020,000000,18.42,18.66,18.36,18.45,16259,0
+IFGL.US,D,20221021,000000,18.17,18.55,18.13,18.49,22657,0
+IFGL.US,D,20221024,000000,18.34,18.4,18.25,18.32,32533,0
+IFGL.US,D,20221025,000000,18.57,18.96,18.57,18.96,95586,0
+IFGL.US,D,20221026,000000,19.16,19.37,19.16,19.32,23528,0
+IFGL.US,D,20221027,000000,19.4,19.5899,19.31,19.31,49813,0
+IFGL.US,D,20221028,000000,19.3,19.49,19.2476,19.46,15510,0
+IFGL.US,D,20221031,000000,19.16,19.2289,19.08,19.12,37087,0
+IFGL.US,D,20221101,000000,19.66,19.73,19.3408,19.44,63967,0
+IFGL.US,D,20221102,000000,19.39,19.5,19.03,19.08,45512,0
+IFGL.US,D,20221103,000000,18.79,18.93,18.67,18.85,49892,0
+IFGL.US,D,20221104,000000,19.28,19.81,19.2,19.67,138344,0
+IFGL.US,D,20221107,000000,19.59,19.66,19.45,19.55,20389,0
+IFGL.US,D,20221108,000000,19.61,19.81,19.6,19.65,24646,0
+IFGL.US,D,20221109,000000,19.62,19.7,19.54,19.65,50598,0
+IFGL.US,D,20221110,000000,20.35,20.68,20.255,20.68,19146,0
+IFGL.US,D,20221111,000000,20.92,21.27,20.92,21.15,13362,0
+IFGL.US,D,20221114,000000,20.91,21.0116,20.82,20.89,28308,0
+IFGL.US,D,20221115,000000,21.09,21.1,20.79,20.89,31265,0
+IFGL.US,D,20221116,000000,20.82,20.83,20.68,20.77,48348,0
+IFGL.US,D,20221117,000000,20.59,20.82,20.59,20.74,23361,0
+IFGL.US,D,20221118,000000,20.7691,20.815,20.66,20.78,42859,0
+IFGL.US,D,20221121,000000,20.65,20.73,20.54,20.67,20997,0
+IFGL.US,D,20221122,000000,20.64,20.82,20.5601,20.75,13215,0
+IFGL.US,D,20221123,000000,20.63,20.91,20.63,20.78,30197,0
+IFGL.US,D,20221125,000000,20.9,21.14,20.9,21.14,7247,0
+IFGL.US,D,20221128,000000,20.99,21.025,20.74,20.78,15559,0
+IFGL.US,D,20221129,000000,20.79,21.01,20.79,20.91,23063,0
+IFGL.US,D,20221130,000000,20.91,21.16,20.7,21.16,13824,0
+IFGL.US,D,20221201,000000,21.25,21.25,21.03,21.11,11739,0
+IFGL.US,D,20221202,000000,20.97,21.28,20.97,21.28,35241,0
+IFGL.US,D,20221205,000000,21.2,21.32,20.95,21.1,48442,0
+IFGL.US,D,20221206,000000,21.03,21.1269,20.8907,20.96,27471,0
+IFGL.US,D,20221207,000000,20.91,21.08,20.91,21.02,30751,0
+IFGL.US,D,20221208,000000,21.01,21.1965,20.98,21.13,26818,0
+IFGL.US,D,20221209,000000,21.15,21.28,21.12,21.22,29160,0
+IFGL.US,D,20221212,000000,21.06,21.159,20.98,21.04,41738,0
+IFGL.US,D,20221213,000000,21.81,21.87,21.46,21.58,19663,0
+IFGL.US,D,20221214,000000,21.65,21.82,21.5,21.74,29487,0
+IFGL.US,D,20221215,000000,21.47,21.48,21.15,21.24,959595,0
+IFGL.US,D,20221216,000000,20.97,21.07,20.84,20.92,86773,0
+IFGL.US,D,20221219,000000,20.98,20.98,20.76,20.79,65396,0
+IFGL.US,D,20221220,000000,20.55,20.605,20.46,20.46,332775,0
+IFGL.US,D,20221221,000000,20.69,20.91,20.69,20.9,48365,0
+IFGL.US,D,20221222,000000,20.77,20.84,20.65,20.75,50507,0
+IFGL.US,D,20221223,000000,20.74,20.92,20.735,20.92,90101,0
+IFGL.US,D,20221227,000000,20.92,21.064,20.73,20.92,51077,0
+IFGL.US,D,20221228,000000,20.99,21.025,20.69,20.75,51022,0
+IFGL.US,D,20221229,000000,20.97,21.2,20.97,21.2,29831,0
+IFGL.US,D,20221230,000000,21.05,21.1784,21.01,21.06,35742,0
+IFGL.US,D,20230103,000000,21.32,21.39,21.19,21.27,30530,0
+IFGL.US,D,20230104,000000,21.52,21.61,21.47,21.59,18998,0
+IFGL.US,D,20230105,000000,21.325,21.325,21.18,21.21,10886,0
+IFGL.US,D,20230106,000000,21.19,21.5,21.19,21.46,20664,0
+IFGL.US,D,20230109,000000,21.58,21.75,21.58,21.58,10553,0
+IFGL.US,D,20230110,000000,21.58,21.63,21.495,21.6,24251,0
+IFGL.US,D,20230111,000000,21.76,21.94,21.74,21.94,28162,0
+IFGL.US,D,20230112,000000,22.13,22.28,22,22.28,22079,0
+IFGL.US,D,20230113,000000,22.11,22.235,22.11,22.23,15563,0
+IFGL.US,D,20230117,000000,22.29,22.47,22.29,22.36,30479,0
+IFGL.US,D,20230118,000000,22.57,22.58,22.19,22.23,11137,0
+IFGL.US,D,20230119,000000,22.11,22.18,22.04,22.09,13518,0
+IFGL.US,D,20230120,000000,22.13,22.34,22.1,22.34,7841,0
+IFGL.US,D,20230123,000000,22.29,22.48,22.29,22.48,23877,0
+IFGL.US,D,20230124,000000,22.41,22.56,22.36,22.53,9021,0
+IFGL.US,D,20230125,000000,22.45,22.63,22.36,22.62,11076,0
+IFGL.US,D,20230126,000000,22.5975,22.66,22.49,22.64,23492,0
+IFGL.US,D,20230127,000000,22.64,22.77,22.63,22.75,11181,0
+IFGL.US,D,20230130,000000,22.6,22.7317,22.55,22.57,24196,0
+IFGL.US,D,20230131,000000,22.38,22.56,22.33,22.51,210860,0
+IFGL.US,D,20230201,000000,22.54,22.86,22.47,22.69,29961,0
+IFGL.US,D,20230202,000000,23.09,23.15,22.91,23.13,19228,0
+IFGL.US,D,20230203,000000,22.78,22.85,22.66,22.67,9997,0
+IFGL.US,D,20230206,000000,22.41,22.4327,22.32,22.39,9715,0
+IFGL.US,D,20230207,000000,22.15,22.48,22.04,22.33,8635,0
+IFGL.US,D,20230208,000000,22.39,22.39,22.23,22.31,19128,0
+IFGL.US,D,20230209,000000,22.43,22.43,22.1664,22.19,15554,0
+IFGL.US,D,20230210,000000,22.13,22.14,22,22.13,13532,0
+IFGL.US,D,20230213,000000,22.01,22.11,22.01,22.09,16212,0
+IFGL.US,D,20230214,000000,22.04,22.16,21.99,22.16,5984,0
+IFGL.US,D,20230215,000000,21.7,21.8,21.7,21.8,7723,0
+IFGL.US,D,20230216,000000,21.64,21.8699,21.64,21.73,13438,0
+IFGL.US,D,20230217,000000,21.73,21.84,21.7,21.84,5610,0
+IFGL.US,D,20230221,000000,21.59,21.6,21.45,21.46,12433,0
+IFGL.US,D,20230222,000000,21.49,21.5,21.34,21.42,7985,0
+IFGL.US,D,20230223,000000,21.4621,21.5199,21.396,21.48,5013,0
+IFGL.US,D,20230224,000000,21.23,21.26,21.19,21.26,9790,0
+IFGL.US,D,20230227,000000,21.39,21.52,21.39,21.48,29531,0
+IFGL.US,D,20230228,000000,21.42,21.53,21.4,21.41,20919,0
+IFGL.US,D,20230301,000000,21.31,21.315,21.16,21.21,13080,0
+IFGL.US,D,20230302,000000,21.09,21.22,21.0859,21.22,4898,0
+IFGL.US,D,20230303,000000,21.29,21.4,21.24,21.39,44152,0
+IFGL.US,D,20230306,000000,21.47,21.56,21.44,21.5,16845,0
+IFGL.US,D,20230307,000000,21.36,21.36,20.99,21,14897,0
+IFGL.US,D,20230308,000000,20.98,21.0699,20.95,20.98,16504,0
+IFGL.US,D,20230309,000000,20.91,20.91,20.64,20.64,19164,0
+IFGL.US,D,20230310,000000,20.69,20.762,20.49,20.54,32107,0
+IFGL.US,D,20230313,000000,20.47,20.7599,20.47,20.67,9168,0
+IFGL.US,D,20230314,000000,20.93,21.01,20.84,21.01,7210,0
+IFGL.US,D,20230315,000000,20.48,20.68,20.44,20.68,21938,0
+IFGL.US,D,20230316,000000,20.49,20.675,20.4,20.67,4565,0
+IFGL.US,D,20230317,000000,20.5,20.5,20.33,20.38,20291,0
+IFGL.US,D,20230320,000000,20.43,20.538,20.41,20.51,39720,0
+IFGL.US,D,20230321,000000,20.57,20.67,20.451,20.56,12431,0
+IFGL.US,D,20230322,000000,20.35,20.5254,20.16,20.23,13590,0
+IFGL.US,D,20230323,000000,20.28,20.45,20.16,20.2,14403,0
+IFGL.US,D,20230324,000000,19.98,20.14,19.97,20.12,39871,0
+IFGL.US,D,20230327,000000,20.19,20.28,20.14,20.22,28012,0
+IFGL.US,D,20230328,000000,20.13,20.19,20.12,20.14,3353,0
+IFGL.US,D,20230329,000000,20.26,20.32,20.26,20.29,6880,0
+IFGL.US,D,20230330,000000,20.58,20.67,20.55,20.67,23039,0
+IFGL.US,D,20230331,000000,20.65,20.74,20.65,20.73,10220,0
+IFGL.US,D,20230403,000000,20.91,21.12,20.91,21.05,174772,0
+IFGL.US,D,20230404,000000,21.08,21.19,21.03,21.04,50047,0
+IFGL.US,D,20230405,000000,20.92,20.92,20.78,20.8,7812,0
+IFGL.US,D,20230406,000000,20.86,21.0394,20.86,20.97,10719,0
+IFGL.US,D,20230410,000000,20.86,20.92,20.7501,20.92,25481,0
+IFGL.US,D,20230411,000000,21,21,20.9,20.98,5215,0
+IFGL.US,D,20230412,000000,21.18,21.18,21.02,21.06,8934,0
+IFGL.US,D,20230413,000000,21.2,21.28,21.16,21.28,13507,0
+IFGL.US,D,20230414,000000,21.36,21.36,21.16,21.25,6628,0
+IFGL.US,D,20230417,000000,21.25,21.31,21.21,21.31,7003,0
+IFGL.US,D,20230418,000000,21.34,21.3499,21.21,21.26,11298,0
+IFGL.US,D,20230419,000000,21.09,21.14,21.06,21.08,18757,0
+IFGL.US,D,20230420,000000,21.14,21.2488,21.11,21.16,18734,0
+IFGL.US,D,20230421,000000,21.13,21.19,21.13,21.15,6904,0
+IFGL.US,D,20230424,000000,21.22,21.23,21.15,21.22,14043,0
+IFGL.US,D,20230425,000000,21.13,21.13,20.97,20.98,10683,0
+IFGL.US,D,20230426,000000,21.26,21.26,21.07,21.12,3399,0
+IFGL.US,D,20230427,000000,21.14,21.3,21.13,21.28,5829,0
+IFGL.US,D,20230428,000000,21.39,21.54,21.35,21.54,8895,0
+IFGL.US,D,20230501,000000,21.49,21.49,21.35,21.44,16746,0
+IFGL.US,D,20230502,000000,21.07,21.07,20.93,20.98,114923,0
+IFGL.US,D,20230503,000000,21.05,21.1565,21.01,21.04,14448,0
+IFGL.US,D,20230504,000000,21.07,21.2,21.05,21.18,4328,0
+IFGL.US,D,20230505,000000,21.33,21.49,21.29,21.49,7901,0
+IFGL.US,D,20230508,000000,21.45,21.45,21.37,21.38,8134,0
+IFGL.US,D,20230509,000000,21.12,21.15,21.05,21.09,25359,0
+IFGL.US,D,20230510,000000,21.16,21.18,21.0753,21.18,5385,0
+IFGL.US,D,20230511,000000,21.0148,21.07,20.97,21.03,12460,0
+IFGL.US,D,20230512,000000,20.9,20.9,20.74,20.81,7503,0
+IFGL.US,D,20230515,000000,21.01,21.16,21.01,21.16,497738,0
+IFGL.US,D,20230516,000000,21.06,21.06,20.88,20.88,9377,0
+IFGL.US,D,20230517,000000,20.77,20.86,20.7519,20.85,20011,0
+IFGL.US,D,20230518,000000,20.61,20.61,20.47,20.52,7650,0
+IFGL.US,D,20230519,000000,20.61,20.68,20.57,20.66,6389,0
+IFGL.US,D,20230522,000000,20.62,20.69,20.598,20.66,9366,0
+IFGL.US,D,20230523,000000,20.57,20.7072,20.57,20.61,17109,0
+IFGL.US,D,20230524,000000,20.44,20.44,20.23,20.32,22326,0
+IFGL.US,D,20230525,000000,20.18,20.18,20.05,20.11,9056,0
+IFGL.US,D,20230526,000000,20.1,20.19,20.09,20.15,33654,0
+IFGL.US,D,20230530,000000,20.17,20.2105,20.08,20.15,23174,0
+IFGL.US,D,20230531,000000,19.97,20.07,19.91,20.04,18623,0
+IFGL.US,D,20230601,000000,20.07,20.22,20.06,20.22,42597,0
+IFGL.US,D,20230602,000000,20.58,20.67,20.5501,20.67,15114,0
+IFGL.US,D,20230605,000000,20.61,20.7,20.5515,20.6,38232,0
+IFGL.US,D,20230606,000000,20.6,20.78,20.6,20.73,12795,0
+IFGL.US,D,20230607,000000,20.49,20.5915,20.39,20.43,16988,0
+IFGL.US,D,20230608,000000,20.39,20.435,20.33,20.4,9437,0
+IFGL.US,D,20230609,000000,20.53,20.58,20.47,20.52,10214,0
+IFGL.US,D,20230612,000000,20.46,20.46,20.34,20.44,23679,0
+IFGL.US,D,20230613,000000,20.39,20.4101,20.3,20.33,14347,0
+IFGL.US,D,20230614,000000,20.4,20.48,20.37,20.39,15175,0
+IFGL.US,D,20230615,000000,20.37,20.55,20.37,20.52,10712,0
+IFGL.US,D,20230616,000000,20.61,20.63,20.54,20.54,8548,0
+IFGL.US,D,20230620,000000,20.31,20.31,20.16,20.19,13999,0
+IFGL.US,D,20230621,000000,20.13,20.2499,20.1,20.16,10603,0
+IFGL.US,D,20230622,000000,20.0099,20.0099,19.88,19.95,9380,0
+IFGL.US,D,20230623,000000,19.52,19.6,19.41,19.43,19097,0
+IFGL.US,D,20230626,000000,19.48,19.59,19.47,19.57,32416,0
+IFGL.US,D,20230627,000000,19.66,19.7599,19.66,19.71,64025,0
+IFGL.US,D,20230628,000000,19.78,19.85,19.77,19.82,16902,0
+IFGL.US,D,20230629,000000,19.6,19.67,19.55,19.62,11627,0
+IFGL.US,D,20230630,000000,19.83,19.88,19.82,19.855,28320,0
+IFGL.US,D,20230703,000000,19.9,20.06,19.9,20,12006,0
+IFGL.US,D,20230705,000000,20.09,20.16,20.08,20.08,24582,0
+IFGL.US,D,20230706,000000,19.82,19.82,19.66,19.71,9993,0
+IFGL.US,D,20230707,000000,19.72,19.93,19.71,19.86,8247,0
+IFGL.US,D,20230710,000000,19.74,19.89,19.74,19.84,19362,0
+IFGL.US,D,20230711,000000,20.03,20.2,20.03,20.2,4532,0
+IFGL.US,D,20230712,000000,20.53,20.659,20.53,20.62,15825,0
+IFGL.US,D,20230713,000000,20.78,20.94,20.78,20.89,22975,0
+IFGL.US,D,20230714,000000,20.83,20.83,20.75,20.77,17353,0
+IFGL.US,D,20230717,000000,20.7,20.7507,20.68,20.715,16503,0
+IFGL.US,D,20230718,000000,20.71,20.79,20.7,20.71,13117,0
+IFGL.US,D,20230719,000000,21,21.05,20.98,21.05,9253,0
+IFGL.US,D,20230720,000000,21.04,21.04,20.9,20.96,2637,0
+IFGL.US,D,20230721,000000,20.93,20.93,20.855,20.89,18094,0
+IFGL.US,D,20230724,000000,20.88,20.95,20.83,20.9,12739,0
+IFGL.US,D,20230725,000000,20.86,20.91,20.86,20.905,6220,0
+IFGL.US,D,20230726,000000,20.92,21.13,20.92,21.13,14049,0
+IFGL.US,D,20230727,000000,21.2,21.2,21,21,15136,0
+IFGL.US,D,20230728,000000,21,21,20.92,20.92,15242,0
+IFGL.US,D,20230731,000000,20.87,20.96,20.87,20.92,43003,0
+IFGL.US,D,20230801,000000,20.66,20.664,20.55,20.56,20528,0
+IFGL.US,D,20230802,000000,20.37,20.37,20.23,20.28,34708,0
+IFGL.US,D,20230803,000000,20.28,20.37,20.22,20.34,11035,0
+IFGL.US,D,20230804,000000,20.31,20.43,20.28,20.28,8144,0
+IFGL.US,D,20230807,000000,20.44,20.45,20.36,20.44,19803,0
+IFGL.US,D,20230808,000000,20.19,20.3,20.17,20.29,12969,0
+IFGL.US,D,20230809,000000,20.28,20.3352,20.25,20.3,22741,0
+IFGL.US,D,20230810,000000,20.5,20.56,20.36,20.37,8974,0
+IFGL.US,D,20230811,000000,20.21,20.255,20.12,20.17,48116,0
+IFGL.US,D,20230814,000000,19.98,20.0132,19.8901,19.96,34822,0
+IFGL.US,D,20230815,000000,19.8459,19.8459,19.67,19.7,16449,0
+IFGL.US,D,20230816,000000,19.69,19.76,19.59,19.65,31823,0
+IFGL.US,D,20230817,000000,19.69,19.69,19.49,19.51,20813,0
+IFGL.US,D,20230818,000000,19.35,19.49,19.35,19.42,20886,0
+IFGL.US,D,20230821,000000,19.35,19.35,19.15,19.24,11490,0
+IFGL.US,D,20230822,000000,19.26,19.43,19.26,19.32,44104,0
+IFGL.US,D,20230823,000000,19.51,19.71,19.51,19.7,19137,0
+IFGL.US,D,20230824,000000,19.63,19.69,19.5,19.5,24268,0
+IFGL.US,D,20230825,000000,19.68,19.68,19.54,19.64,14456,0
+IFGL.US,D,20230828,000000,19.7,19.78,19.68,19.78,7781,0
+IFGL.US,D,20230829,000000,19.73,20.07,19.73,20.07,15867,0
+IFGL.US,D,20230830,000000,20.12,20.19,20.04,20.1,14011,0
+IFGL.US,D,20230831,000000,20.11,20.15,20.07,20.14,21372,0
+IFGL.US,D,20230901,000000,20.23,20.23,19.995,20.07,6172,0
+IFGL.US,D,20230905,000000,20.04,20.09,19.94,19.98,11694,0
+IFGL.US,D,20230906,000000,20.03,20.04,19.92,19.99,13259,0
+IFGL.US,D,20230907,000000,19.92,19.95,19.88,19.9219,17419,0
+IFGL.US,D,20230908,000000,19.93,19.93,19.82,19.87,21918,0
+IFGL.US,D,20230911,000000,19.87,19.89,19.79,19.85,21607,0
+IFGL.US,D,20230912,000000,19.75,19.7999,19.7079,19.78,6510,0
+IFGL.US,D,20230913,000000,19.72,19.74,19.63,19.64,171268,0
+IFGL.US,D,20230914,000000,19.9,20.04,19.8637,20.04,11452,0
+IFGL.US,D,20230915,000000,19.96,19.98,19.84,19.85,21630,0
+IFGL.US,D,20230918,000000,19.73,19.78,19.67,19.71,33283,0
+IFGL.US,D,20230919,000000,19.78,19.86,19.7,19.74,32564,0
+IFGL.US,D,20230920,000000,19.94,20.01,19.77,19.8,24993,0
+IFGL.US,D,20230921,000000,19.65,19.71,19.5,19.5,10077,0
+IFGL.US,D,20230922,000000,19.58,19.59,19.45,19.46,12888,0
+IFGL.US,D,20230925,000000,19.28,19.4,19.28,19.36,15770,0
+IFGL.US,D,20230926,000000,18.97,18.97,18.79,18.81,23662,0
+IFGL.US,D,20230927,000000,18.8,18.82,18.6,18.7,28380,0
+IFGL.US,D,20230928,000000,18.67,18.81,18.67,18.75,18355,0
+IFGL.US,D,20230929,000000,19.06,19.11,18.915,18.97,20714,0
+IFGL.US,D,20231002,000000,18.78,18.8185,18.58,18.59,30648,0
+IFGL.US,D,20231003,000000,18.4,18.44,18.29,18.33,50967,0
+IFGL.US,D,20231004,000000,18.34,18.37,18.215,18.32,60189,0
+IFGL.US,D,20231005,000000,18.52,18.6694,18.51,18.63,21361,0
+IFGL.US,D,20231006,000000,18.55,18.81,18.5,18.75,35781,0
+IFGL.US,D,20231009,000000,18.56,18.79,18.56,18.75,8173,0
+IFGL.US,D,20231010,000000,18.88,19.04,18.88,18.98,6957,0
+IFGL.US,D,20231011,000000,19.04,19.11,18.97,19.1,17852,0
+IFGL.US,D,20231012,000000,18.89,18.94,18.791,18.82,8859,0
+IFGL.US,D,20231013,000000,18.68,18.77,18.565,18.58,21328,0
+IFGL.US,D,20231016,000000,18.6,18.6759,18.5501,18.66,19815,0
+IFGL.US,D,20231017,000000,18.6,18.75,18.6,18.75,9202,0
+IFGL.US,D,20231018,000000,18.56,18.57,18.33,18.39,9382,0
+IFGL.US,D,20231019,000000,18.29,18.29,18.12,18.12,48172,0
+IFGL.US,D,20231020,000000,18.08,18.15,18.0501,18.08,54527,0
+IFGL.US,D,20231023,000000,17.93,18.1,17.905,17.99,35783,0
+IFGL.US,D,20231024,000000,18.07,18.16,18.0606,18.16,21982,0
+IFGL.US,D,20231025,000000,17.97,17.98,17.81,17.81,28390,0
+IFGL.US,D,20231026,000000,17.77,17.82,17.6924,17.75,35681,0
+IFGL.US,D,20231027,000000,17.99,17.99,17.8001,17.83,48709,0
+IFGL.US,D,20231030,000000,17.94,18.04,17.87,17.97,21904,0
+IFGL.US,D,20231031,000000,18.1,18.159,18.0605,18.15,24805,0
+IFGL.US,D,20231101,000000,18.16,18.32,18.16,18.28,32831,0
+IFGL.US,D,20231102,000000,18.81,19,18.81,19,7774,0
+IFGL.US,D,20231103,000000,19.36,19.55,19.36,19.55,17710,0
+IFGL.US,D,20231106,000000,19.35,19.35,19.18,19.18,10787,0
+IFGL.US,D,20231107,000000,19.04,19.07,19.01,19.07,16775,0
+IFGL.US,D,20231108,000000,18.95,18.97,18.9,18.9,34041,0
+IFGL.US,D,20231109,000000,19.04,19.095,18.85,18.86,13201,0
+IFGL.US,D,20231110,000000,18.89,18.95,18.7201,18.95,15090,0
+IFGL.US,D,20231113,000000,18.8,18.89,18.78,18.84,10616,0
+IFGL.US,D,20231114,000000,19.4,19.82,19.4,19.81,15889,0
+IFGL.US,D,20231115,000000,19.84,19.87,19.73,19.76,115052,0
+IFGL.US,D,20231116,000000,19.71,19.771,19.6401,19.7,26475,0
+IFGL.US,D,20231117,000000,19.83,19.88,19.76,19.88,7893,0
+IFGL.US,D,20231120,000000,19.88,20.06,19.85,20.06,22462,0
+IFGL.US,D,20231121,000000,19.88,19.93,19.73,19.74,7852,0
+IFGL.US,D,20231122,000000,19.79,19.86,19.79,19.86,4802,0
+IFGL.US,D,20231124,000000,19.86,19.92,19.84,19.92,9377,0
+IFGL.US,D,20231127,000000,19.88,19.98,19.8701,19.98,14009,0
+IFGL.US,D,20231128,000000,19.89,20.0093,19.82,19.975,18969,0
+IFGL.US,D,20231129,000000,20.03,20.15,20.02,20.13,17080,0
+IFGL.US,D,20231130,000000,20.06,20.06,19.94,19.95,173501,0
+IFGL.US,D,20231201,000000,19.91,20.34,19.91,20.34,12274,0
+IFGL.US,D,20231204,000000,20.17,20.2799,20.16,20.27,24212,0
+IFGL.US,D,20231205,000000,20.19,20.31,20.18,20.23,22295,0
+IFGL.US,D,20231206,000000,20.46,20.54,20.34,20.34,28452,0
+IFGL.US,D,20231207,000000,20.42,20.6001,20.4,20.54,14883,0
+IFGL.US,D,20231208,000000,20.35,20.475,20.33,20.42,20709,0
+IFGL.US,D,20231211,000000,20.39,20.48,20.39,20.44,14062,0
+IFGL.US,D,20231212,000000,20.42,20.5,20.34,20.42,34172,0
+IFGL.US,D,20231213,000000,20.43,20.99,20.0901,20.94,69061,0
+IFGL.US,D,20231214,000000,21.47,21.668,21.375,21.49,71494,0
+IFGL.US,D,20231215,000000,21.47,21.5,21.22,21.22,14325,0
+IFGL.US,D,20231218,000000,21.22,21.34,21.13,21.19,34090,0
+IFGL.US,D,20231219,000000,21.26,21.405,21.26,21.32,31244,0
+IFGL.US,D,20231220,000000,21.4,21.46,21.17,21.18,28673,0
+IFGL.US,D,20231221,000000,21.38,21.53,21.38,21.46,106170,0
+IFGL.US,D,20231222,000000,21.55,21.5721,21.51,21.53,9619,0
+IFGL.US,D,20231226,000000,21.43,21.63,21.43,21.57,34612,0
+IFGL.US,D,20231227,000000,21.68,21.84,21.68,21.84,27759,0
+IFGL.US,D,20231228,000000,21.79,21.8799,21.78,21.8,15350,0
+IFGL.US,D,20231229,000000,21.76,21.825,21.725,21.76,30817,0
+IFGL.US,D,20240102,000000,21.57,21.5894,21.425,21.47,14620,0
+IFGL.US,D,20240103,000000,21.2,21.31,21.16,21.28,11238,0
+IFGL.US,D,20240104,000000,21.18,21.18,21.08,21.15,5628,0
+IFGL.US,D,20240105,000000,21.16,21.31,21.14,21.19,10610,0
+IFGL.US,D,20240108,000000,21.17,21.38,21.17,21.38,8871,0
+IFGL.US,D,20240109,000000,21.19,21.21,21.1171,21.13,8358,0
+IFGL.US,D,20240110,000000,21.3129,21.3129,21.22,21.25,10680,0
+IFGL.US,D,20240111,000000,21.28,21.28,21.09,21.25,30735,0
+IFGL.US,D,20240112,000000,21.45,21.4999,21.35,21.36,15174,0
+IFGL.US,D,20240116,000000,21.06,21.06,20.873,20.88,17496,0
+IFGL.US,D,20240117,000000,20.44,20.49,20.37,20.45,19155,0
+IFGL.US,D,20240118,000000,20.46,20.5,20.35,20.44,14299,0
+IFGL.US,D,20240119,000000,20.47,20.64,20.43,20.64,13183,0
+IFGL.US,D,20240122,000000,20.71,20.74,20.66,20.74,21492,0
+IFGL.US,D,20240123,000000,20.54,20.595,20.4601,20.54,6692,0
+IFGL.US,D,20240124,000000,20.88,20.88,20.64,20.64,4626,0
+IFGL.US,D,20240125,000000,20.68,20.68,20.56,20.57,17883,0
+IFGL.US,D,20240126,000000,20.69,20.725,20.64,20.64,13427,0
+IFGL.US,D,20240129,000000,20.68,20.8829,20.658,20.82,4478,0
+IFGL.US,D,20240130,000000,20.78,20.8,20.72,20.74,9618,0
+IFGL.US,D,20240131,000000,20.89,21.04,20.77,20.77,30912,0
+IFGL.US,D,20240201,000000,20.66,20.8,20.6,20.74,114202,0
+IFGL.US,D,20240202,000000,20.58,20.65,20.47,20.55,10020,0
+IFGL.US,D,20240205,000000,20.45,20.4856,20.33,20.39,10678,0
+IFGL.US,D,20240206,000000,20.32,20.52,20.32,20.48,9583,0
+IFGL.US,D,20240207,000000,20.52,20.5399,20.4315,20.45,5654,0
+IFGL.US,D,20240208,000000,20.43,20.46,20.3503,20.39,3546,0
+IFGL.US,D,20240209,000000,20.32,20.35,20.24,20.32,10503,0
+IFGL.US,D,20240212,000000,20.42,20.58,20.42,20.48,10155,0
+IFGL.US,D,20240213,000000,20.06,20.13,19.87,19.91,28354,0
+IFGL.US,D,20240214,000000,20.01,20.09,19.975,20.04,6333,0
+IFGL.US,D,20240215,000000,20.2,20.36,20.2,20.36,26487,0
+IFGL.US,D,20240216,000000,20.25,20.37,20.2113,20.28,7699,0
+IFGL.US,D,20240220,000000,20.27,20.3,20.2,20.22,10189,0
+IFGL.US,D,20240221,000000,20.25,20.36,20.208,20.295,11108,0
+IFGL.US,D,20240222,000000,20.36,20.43,20.32,20.43,8398,0
+IFGL.US,D,20240223,000000,20.37,20.38,20.26,20.28,8353,0
+IFGL.US,D,20240226,000000,20.27,20.31,20.19,20.25,4253,0
+IFGL.US,D,20240227,000000,20.21,20.2617,20.15,20.18,14074,0
+IFGL.US,D,20240228,000000,19.95,20.05,19.95,20.03,11984,0
+IFGL.US,D,20240229,000000,20.2,20.2,20.01,20.09,5422,0
+IFGL.US,D,20240301,000000,20.12,20.305,20.06,20.27,5639,0
+IFGL.US,D,20240304,000000,20.25,20.25,20.2,20.2,14635,0
+IFGL.US,D,20240305,000000,20.16,20.19,20.085,20.1,6186,0
+IFGL.US,D,20240306,000000,20.47,20.47,20.35,20.37,21720,0
+IFGL.US,D,20240307,000000,20.48,20.55,20.47,20.54,16546,0
+IFGL.US,D,20240308,000000,20.75,20.8199,20.7,20.7,10654,0
+IFGL.US,D,20240311,000000,20.72,20.79,20.6701,20.71,7529,0
+IFGL.US,D,20240312,000000,20.7,20.7199,20.615,20.67,5426,0
+IFGL.US,D,20240313,000000,20.59,20.6741,20.58,20.58,15218,0
+IFGL.US,D,20240314,000000,20.68,20.68,20.42,20.49,14815,0
+IFGL.US,D,20240315,000000,20.67,20.67,20.48,20.51,6815,0
+IFGL.US,D,20240318,000000,20.53,20.545,20.47,20.48,6981,0
+IFGL.US,D,20240319,000000,20.65,20.82,20.64,20.76,8267,0
+IFGL.US,D,20240320,000000,20.72,20.99,20.72,20.99,10129,0
+IFGL.US,D,20240321,000000,20.99,21.03,20.95,20.95,6768,0
+IFGL.US,D,20240322,000000,20.99,21.0441,20.96,20.96,17461,0
+IFGL.US,D,20240325,000000,21.03,21.09,21,21,21260,0
+IFGL.US,D,20240326,000000,21.03,21.0639,21,21.02,21509,0
+IFGL.US,D,20240327,000000,21.08,21.25,21.08,21.25,13383,0
+IFGL.US,D,20240328,000000,21.21,21.2847,21.21,21.28,6218,0
+IFGL.US,D,20240401,000000,21.27,21.2873,21.096,21.11,112895,0
+IFGL.US,D,20240402,000000,20.91,20.9477,20.86,20.87,17374,0
+IFGL.US,D,20240403,000000,20.75,20.89,20.68,20.82,11633,0
+IFGL.US,D,20240404,000000,21.04,21.04,20.725,20.725,5635,0
+IFGL.US,D,20240405,000000,20.68,20.85,20.68,20.78,2038,0
+IFGL.US,D,20240408,000000,21.0004,21.1,20.98,21.1,6585,0
+IFGL.US,D,20240409,000000,21.0793,21.17,21.05,21.11,8589,0
+IFGL.US,D,20240410,000000,20.7,20.7,20.52,20.59,25425,0
+IFGL.US,D,20240411,000000,20.66,20.671,20.52,20.64,6632,0
+IFGL.US,D,20240412,000000,20.51,20.51,20.3,20.33,11444,0
+IFGL.US,D,20240415,000000,20.45,20.45,20.16,20.18,7149,0
+IFGL.US,D,20240416,000000,19.99,20,19.91,19.92,9280,0
+IFGL.US,D,20240417,000000,19.92,20.07,19.91,19.95,96202,0
+IFGL.US,D,20240418,000000,19.96,19.99,19.9,19.9,5127,0
+IFGL.US,D,20240419,000000,20.01,20.11,20.01,20.065,17956,0
+IFGL.US,D,20240422,000000,20.13,20.27,20.13,20.23,5632,0
+IFGL.US,D,20240423,000000,20.3,20.51,20.3,20.5,11468,0
+IFGL.US,D,20240424,000000,20.205,20.23,20.14,20.19,9096,0
+IFGL.US,D,20240425,000000,19.99,20.17,19.99,20.08,8713,0
+IFGL.US,D,20240426,000000,20.27,20.3651,20.26,20.345,10340,0
+IFGL.US,D,20240429,000000,20.44,20.54,20.44,20.54,5114,0
+IFGL.US,D,20240430,000000,20.48,20.48,20.28,20.28,2150,0
+IFGL.US,D,20240501,000000,20.36,20.59,20.3,20.4,5035,0
+IFGL.US,D,20240502,000000,20.7,20.93,20.62,20.93,14626,0
+IFGL.US,D,20240503,000000,21.12,21.13,21.04,21.07,3124,0
+IFGL.US,D,20240506,000000,21.16,21.2342,21.14,21.19,8862,0
+IFGL.US,D,20240507,000000,21.26,21.26,21.16,21.24,3156,0
+IFGL.US,D,20240508,000000,20.97,21.06,20.9125,21.05,9350,0
+IFGL.US,D,20240509,000000,21.05,21.24,21.05,21.24,13202,0
+IFGL.US,D,20240510,000000,21.1401,21.23,21.07,21.08,8274,0
+IFGL.US,D,20240513,000000,21.15,21.1515,21.08,21.15,4568,0
+IFGL.US,D,20240514,000000,21.16,21.16,21.07,21.14,14106,0
+IFGL.US,D,20240515,000000,21.33,21.5,21.32,21.46,11814,0
+IFGL.US,D,20240516,000000,21.5,21.54,21.44,21.44,8604,0
+IFGL.US,D,20240517,000000,21.4,21.4604,21.3901,21.42,7930,0
+IFGL.US,D,20240520,000000,21.39,21.39,21.29,21.29,9756,0
+IFGL.US,D,20240521,000000,21.1952,21.22,21.1819,21.22,10132,0
+IFGL.US,D,20240522,000000,21.09,21.14,20.9501,21.09,7657,0
+IFGL.US,D,20240523,000000,21.01,21.01,20.65,20.66,3880,0
+IFGL.US,D,20240524,000000,20.78,20.82,20.75,20.75,5079,0
+IFGL.US,D,20240528,000000,20.91,21,20.76,20.9,12910,0
+IFGL.US,D,20240529,000000,20.62,20.62,20.45,20.56,7480,0
+IFGL.US,D,20240530,000000,20.7275,20.84,20.7275,20.74,14068,0
+IFGL.US,D,20240531,000000,20.84,20.87,20.775,20.87,5197,0
+IFGL.US,D,20240603,000000,20.97,21.09,20.97,21.06,8722,0
+IFGL.US,D,20240604,000000,21.0533,21.155,21.0533,21.11,7706,0
+IFGL.US,D,20240605,000000,21.23,21.29,21.17,21.26,13996,0
+IFGL.US,D,20240606,000000,21.12,21.23,21.09,21.16,19992,0
+IFGL.US,D,20240607,000000,20.86,20.87,20.64,20.66,7871,0
+IFGL.US,D,20240610,000000,20.7,20.79,20.58,20.79,6337,0
+IFGL.US,D,20240611,000000,20,20,19.91,19.91,13978,0
+IFGL.US,D,20240612,000000,20.35,20.43,20.288,20.3,7890,0
+IFGL.US,D,20240613,000000,20.17,20.2,19.9908,20.09,5393,0
+IFGL.US,D,20240614,000000,19.96,20.05,19.85,20.05,12812,0
+IFGL.US,D,20240617,000000,19.87,19.945,19.77,19.86,20275,0
+IFGL.US,D,20240618,000000,19.89,19.98,19.8692,19.98,6615,0
+IFGL.US,D,20240620,000000,19.87,19.96,19.8401,19.88,14405,0
+IFGL.US,D,20240621,000000,19.83,19.83,19.76,19.81,6532,0
+IFGL.US,D,20240624,000000,19.88,20.03,19.88,19.94,7942,0
+IFGL.US,D,20240625,000000,19.924,19.95,19.86,19.94,10384,0
+IFGL.US,D,20240626,000000,19.7,19.72,19.63,19.65,300280,0
+IFGL.US,D,20240627,000000,19.68,19.77,19.6701,19.77,5970,0
+IFGL.US,D,20240628,000000,19.77,19.8599,19.75,19.8,8921,0
+IFGL.US,D,20240701,000000,19.82,19.895,19.71,19.81,17987,0
+IFGL.US,D,20240702,000000,19.71,19.86,19.71,19.86,13972,0
+IFGL.US,D,20240703,000000,19.94,20.15,19.94,20.15,5651,0
+IFGL.US,D,20240705,000000,20.2,20.2981,20.15,20.25,8077,0
+IFGL.US,D,20240708,000000,20.26,20.26,20.1201,20.19,6252,0
+IFGL.US,D,20240709,000000,20.1345,20.155,20.1,20.12,5421,0
+IFGL.US,D,20240710,000000,20.38,20.44,20.32,20.44,6267,0
+IFGL.US,D,20240711,000000,20.68,20.8,20.68,20.8,20485,0
+IFGL.US,D,20240712,000000,21,21.1691,21,21.09,7329,0
+IFGL.US,D,20240715,000000,21.07,21.0713,20.97,21.05,11453,0
+IFGL.US,D,20240716,000000,20.93,21.1,20.93,21.04,16109,0
+IFGL.US,D,20240717,000000,21.05,21.19,21.05,21.19,8713,0
+IFGL.US,D,20240718,000000,21.1,21.18,20.88,20.88,50669,0
+IFGL.US,D,20240719,000000,20.85,20.85,20.72,20.79,14473,0
+IFGL.US,D,20240722,000000,20.91,20.932,20.78,20.83,8847,0
+IFGL.US,D,20240723,000000,20.77,20.77,20.6,20.75,5907,0
+IFGL.US,D,20240724,000000,20.61,20.64,20.44,20.5,7048,0
+IFGL.US,D,20240725,000000,20.36,20.55,20.36,20.4,24774,0
+IFGL.US,D,20240726,000000,20.61,20.67,20.56,20.67,8151,0
+IFGL.US,D,20240729,000000,20.68,20.7,20.58,20.63,22444,0
+IFGL.US,D,20240730,000000,20.74,20.83,20.67,20.83,5231,0
+IFGL.US,D,20240731,000000,20.96,20.99,20.86,20.97,24795,0
+IFGL.US,D,20240801,000000,20.84,20.84,20.55,20.635,15661,0
+IFGL.US,D,20240802,000000,20.69,20.775,20.54,20.705,16718,0
+IFGL.US,D,20240805,000000,20.01,20.36,19.99,20.35,18790,0
+IFGL.US,D,20240806,000000,20.33,20.58,20.21,20.54,23093,0
+IFGL.US,D,20240807,000000,20.81,20.81,20.52,20.55,16572,0
+IFGL.US,D,20240808,000000,20.64,20.77,20.56,20.74,3913,0
+IFGL.US,D,20240809,000000,20.8,20.9,20.78,20.9,5847,0
+IFGL.US,D,20240812,000000,20.77,20.7799,20.69,20.74,8180,0
+IFGL.US,D,20240813,000000,20.95,21.16,20.95,21.16,6742,0
+IFGL.US,D,20240814,000000,21.18,21.25,21.18,21.18,9507,0
+IFGL.US,D,20240815,000000,21.25,21.2696,21.19,21.19,5019,0
+IFGL.US,D,20240816,000000,21.15,21.255,21.15,21.24,5057,0
+IFGL.US,D,20240819,000000,21.43,21.649,21.43,21.62,5801,0
+IFGL.US,D,20240820,000000,21.51,21.58,21.44,21.5,22499,0
+IFGL.US,D,20240821,000000,21.49,21.67,21.49,21.57,7251,0
+IFGL.US,D,20240822,000000,21.68,21.68,21.53,21.59,1474,0
+IFGL.US,D,20240823,000000,21.71,22.04,21.71,22,9764,0
+IFGL.US,D,20240826,000000,22.18,22.2416,22.18,22.23,5939,0
+IFGL.US,D,20240827,000000,22.19,22.29,22.19,22.24,4792,0
+IFGL.US,D,20240828,000000,22.19,22.27,22.1,22.27,5863,0
+IFGL.US,D,20240829,000000,22.17,22.17,21.98,22,11989,0
+IFGL.US,D,20240830,000000,22.19,22.21,22.0205,22.19,4453,0
+IFGL.US,D,20240903,000000,21.96,22.05,21.8,21.8,13936,0
+IFGL.US,D,20240904,000000,21.9,22.07,21.9,22.07,3555,0
+IFGL.US,D,20240905,000000,22.3,22.36,22.15,22.32,2165,0
+IFGL.US,D,20240906,000000,22.37,22.37,22.06,22.17,6810,0
+IFGL.US,D,20240909,000000,22.295,22.38,22.295,22.38,2521,0
+IFGL.US,D,20240910,000000,22.35,22.48,22.31,22.4,25527,0
+IFGL.US,D,20240911,000000,22.37,22.434,22.24,22.41,4044,0
+IFGL.US,D,20240912,000000,22.405,22.65,22.405,22.65,8913,0
+IFGL.US,D,20240913,000000,22.78,22.88,22.775,22.8,6026,0
+IFGL.US,D,20240916,000000,22.97,23.04,22.92,22.96,128949,0
+IFGL.US,D,20240917,000000,22.96,22.96,22.8601,22.88,1816,0
+IFGL.US,D,20240918,000000,22.81,22.88,22.6,22.62,4407,0
+IFGL.US,D,20240919,000000,23.04,23.06,22.93,23.06,3260,0
+IFGL.US,D,20240920,000000,22.85,22.85,22.73,22.83,2179,0
+IFGL.US,D,20240923,000000,22.87,22.9199,22.82,22.905,3606,0
+IFGL.US,D,20240924,000000,22.9,23.07,22.87,23.07,14952,0
+IFGL.US,D,20240925,000000,22.78,22.78,22.56,22.65,8841,0
+IFGL.US,D,20240926,000000,22.96,23.04,22.88,22.94,6698,0
+IFGL.US,D,20240927,000000,23.08,23.18,23.05,23.14,4344,0
+IFGL.US,D,20240930,000000,22.97,22.97,22.75,22.825,9227,0
+IFGL.US,D,20241001,000000,22.98,22.98,22.79,22.81,8198,0
+IFGL.US,D,20241002,000000,22.845,22.845,22.72,22.82,5718,0
+IFGL.US,D,20241003,000000,22.55,22.5899,22.5,22.58,1884,0
+IFGL.US,D,20241004,000000,22.51,22.51,22.45,22.45,3183,0
+IFGL.US,D,20241007,000000,22.23,22.2449,22.051,22.17,8838,0
+IFGL.US,D,20241008,000000,22.12,22.1287,22.0401,22.08,3016,0
+IFGL.US,D,20241009,000000,21.98,22.05,21.98,22.05,1690,0
+IFGL.US,D,20241010,000000,21.88,21.99,21.79,21.9,4745,0
+IFGL.US,D,20241011,000000,22,22.035,21.98,22,3762,0
+IFGL.US,D,20241014,000000,21.89,21.9663,21.87,21.93,6204,0
+IFGL.US,D,20241015,000000,21.885,21.96,21.86,21.93,13701,0
+IFGL.US,D,20241016,000000,22.075,22.1,21.981,22.1,111494,0
+IFGL.US,D,20241017,000000,21.99,21.99,21.88,21.88,22973,0
+IFGL.US,D,20241018,000000,21.88,21.97,21.88,21.9,8710,0
+IFGL.US,D,20241021,000000,21.75,21.75,21.51,21.61,13247,0
+IFGL.US,D,20241022,000000,21.37,21.395,21.325,21.36,15223,0
+IFGL.US,D,20241023,000000,21.285,21.29,21.11,21.25,13091,0
+IFGL.US,D,20241024,000000,21.26,21.29,20.99,21.21,16359,0
+IFGL.US,D,20241025,000000,21.24,21.25,21.08,21.14,6580,0
+IFGL.US,D,20241028,000000,21.19,21.29,21.17,21.17,10534,0
+IFGL.US,D,20241029,000000,21.07,21.1099,21,21.02,9198,0
+IFGL.US,D,20241030,000000,21.07,21.255,21.001,21.03,9760,0
+IFGL.US,D,20241031,000000,20.9,20.9,20.77,20.83,20487,0
+IFGL.US,D,20241101,000000,21.03,21.0435,20.83,20.83,5309,0
+IFGL.US,D,20241104,000000,20.97,21.0688,20.86,20.87,11438,0
+IFGL.US,D,20241105,000000,20.93,21.08,20.93,21.06,7066,0
+IFGL.US,D,20241106,000000,20.68,20.68,20.49,20.56,5846,0
+IFGL.US,D,20241107,000000,20.66,20.84,20.66,20.77,4623,0
+IFGL.US,D,20241108,000000,20.68,20.69,20.6,20.62,9264,0
+IFGL.US,D,20241111,000000,20.66,20.74,20.5801,20.67,9141,0
+IFGL.US,D,20241112,000000,20.48,20.48,20.26,20.31,8347,0
+IFGL.US,D,20241113,000000,20.27,20.27,20.12,20.12,5743,0
+IFGL.US,D,20241114,000000,20.24,20.28,20.12,20.12,6529,0
+IFGL.US,D,20241115,000000,20.14,20.26,20.11,20.14,8496,0
+IFGL.US,D,20241118,000000,20.11,20.24,20.09,20.14,54122,0
+IFGL.US,D,20241119,000000,20.07,20.2201,20.07,20.22,5992,0
+IFGL.US,D,20241120,000000,20.05,20.17,20.0001,20.07,8220,0
+IFGL.US,D,20241121,000000,20.08,20.08,20.03,20.03,25496,0
+IFGL.US,D,20241122,000000,20.14,20.27,20.13,20.18,7894,0
+IFGL.US,D,20241125,000000,20.34,20.44,20.32,20.34,27102,0
+IFGL.US,D,20241126,000000,20.36,20.36,20.25,20.29,9446,0
+IFGL.US,D,20241127,000000,20.54,20.6781,20.54,20.59,19102,0
+IFGL.US,D,20241129,000000,20.58,20.69,20.58,20.69,3205,0
+IFGL.US,D,20241202,000000,20.64,20.64,20.43,20.54,12155,0
+IFGL.US,D,20241203,000000,20.55,20.6399,20.4911,20.52,10987,0
+IFGL.US,D,20241204,000000,20.45,20.5899,20.4,20.47,16735,0
+IFGL.US,D,20241205,000000,20.42,20.51,20.32,20.36,20685,0
+IFGL.US,D,20241206,000000,20.4,20.4401,20.28,20.33,10989,0
+IFGL.US,D,20241209,000000,20.35,20.3958,20.21,20.21,9997,0
+IFGL.US,D,20241210,000000,20.1,20.14,19.98,20,15290,0
+IFGL.US,D,20241211,000000,20.06,20.11,20,20.02,19287,0
+IFGL.US,D,20241212,000000,19.92,19.989,19.84,19.84,16653,0
+IFGL.US,D,20241213,000000,19.87,19.955,19.72,19.89,385825,0
+IFGL.US,D,20241216,000000,19.69,19.81,19.65,19.65,48362,0
+IFGL.US,D,20241217,000000,19.5,19.52,19.41,19.44,26271,0
+IFGL.US,D,20241218,000000,19.47,19.53,19.01,19.01,20614,0
+IFGL.US,D,20241219,000000,18.98,18.98,18.78,18.78,24299,0
+IFGL.US,D,20241220,000000,18.98,19.32,18.9,19.14,100719,0
+IFGL.US,D,20241223,000000,19.14,19.25,19.0803,19.19,36809,0
+IFGL.US,D,20241224,000000,19.27,19.3701,19.27,19.3,31094,0
+IFGL.US,D,20241226,000000,19.28,19.51,19.28,19.42,35788,0
+IFGL.US,D,20241227,000000,19.38,19.4818,19.36,19.36,29175,0
+IFGL.US,D,20241230,000000,19.22,19.44,19.22,19.35,87976,0
+IFGL.US,D,20241231,000000,19.37,19.395,19.2101,19.3,36093,0
+IFGL.US,D,20250102,000000,19.34,19.35,19.2299,19.28,19844,0
+IFGL.US,D,20250103,000000,19.31,19.43,19.2916,19.43,12922,0
+IFGL.US,D,20250106,000000,19.54,19.58,19.43,19.44,27399,0
+IFGL.US,D,20250107,000000,19.51,19.55,19.29,19.29,5964,0
+IFGL.US,D,20250108,000000,19.01,19.07,18.88,19.03,39202,0
+IFGL.US,D,20250110,000000,18.86,18.909,18.76,18.77,23870,0
+IFGL.US,D,20250113,000000,18.66,18.76,18.6256,18.76,20948,0
+IFGL.US,D,20250114,000000,18.82,18.9,18.7631,18.87,33113,0
+IFGL.US,D,20250115,000000,19.17,19.2701,19.16,19.17,27094,0
+IFGL.US,D,20250116,000000,19.14,19.3399,19.14,19.29,31598,0
+IFGL.US,D,20250117,000000,19.33,19.4,19.29,19.29,17573,0
+IFGL.US,D,20250121,000000,19.47,19.57,19.46,19.57,20868,0
+IFGL.US,D,20250122,000000,19.51,19.51,19.34,19.34,13948,0
+IFGL.US,D,20250123,000000,19.37,19.53,19.37,19.5,24835,0
+IFGL.US,D,20250124,000000,19.55,19.65,19.55,19.59,39100,0
+IFGL.US,D,20250127,000000,19.73,19.85,19.73,19.85,15044,0
+IFGL.US,D,20250128,000000,19.81,19.83,19.725,19.75,32328,0
+IFGL.US,D,20250129,000000,19.79,19.82,19.69,19.77,169790,0
+IFGL.US,D,20250130,000000,19.93,20.04,19.93,19.95,32566,0
+IFGL.US,D,20250131,000000,19.87,19.98,19.73,19.73,20215,0
+IFGL.US,D,20250203,000000,19.55,19.74,19.55,19.63,29339,0
+IFGL.US,D,20250204,000000,19.64,19.84,19.64,19.77,12649,0
+IFGL.US,D,20250205,000000,19.94,20.07,19.94,20.07,13372,0
+IFGL.US,D,20250206,000000,20.07,20.11,20.05,20.06,21921,0
+IFGL.US,D,20250207,000000,20,20,19.8543,19.9,3913,0
+IFGL.US,D,20250210,000000,19.93,19.99,19.8914,19.9,25526,0
+IFGL.US,D,20250211,000000,19.85,19.93,19.84,19.88,4038,0
+IFGL.US,D,20250212,000000,19.71,19.889,19.71,19.8,5743,0
+IFGL.US,D,20250213,000000,19.86,20.13,19.86,20.13,10335,0
+IFGL.US,D,20250214,000000,20.14,20.21,20.03,20.03,11850,0
+IFGL.US,D,20250218,000000,20.05,20.13,20.025,20.03,7022,0
+IFGL.US,D,20250219,000000,19.83,19.9,19.785,19.9,9017,0
+IFGL.US,D,20250220,000000,19.91,20.05,19.91,19.99,4914,0
+IFGL.US,D,20250221,000000,20,20,19.86,19.87,6015,0
+IFGL.US,D,20250224,000000,19.93,19.98,19.875,19.9,7846,0
+IFGL.US,D,20250225,000000,20.05,20.12,20.01,20.06,37178,0
+IFGL.US,D,20250226,000000,20.04,20.06,19.9,19.92,10098,0
+IFGL.US,D,20250227,000000,19.92,19.92,19.77,19.77,6625,0
+IFGL.US,D,20250228,000000,19.65,19.77,19.5501,19.66,10481,0
+IFGL.US,D,20250303,000000,19.82,19.93,19.72,19.78,11254,0
+IFGL.US,D,20250304,000000,19.7779,19.96,19.65,19.82,16867,0
+IFGL.US,D,20250305,000000,19.89,20.0859,19.89,20,10808,0
+IFGL.US,D,20250306,000000,19.73,19.8,19.63,19.63,129311,0
+IFGL.US,D,20250307,000000,19.7,19.84,19.69,19.8,11280,0
+IFGL.US,D,20250310,000000,19.78,19.85,19.56,19.64,17430,0
+IFGL.US,D,20250311,000000,19.72,19.74,19.53,19.58,16778,0
+IFGL.US,D,20250312,000000,19.78,19.78,19.69,19.77,4290,0
+IFGL.US,D,20250313,000000,19.74,19.75,19.661,19.69,6545,0
+IFGL.US,D,20250314,000000,19.81,19.99,19.76,19.99,11213,0
+IFGL.US,D,20250317,000000,20,20.2,19.99,20.175,10896,0
+IFGL.US,D,20250318,000000,20,20.01,19.92,19.96,9022,0
+IFGL.US,D,20250319,000000,19.87,20.03,19.81,20.03,2343,0
+IFGL.US,D,20250320,000000,19.87,19.97,19.82,19.97,18188,0
+IFGL.US,D,20250321,000000,19.83,19.9,19.76,19.81,7916,0
+IFGL.US,D,20250324,000000,19.94,19.96,19.88,19.9,16926,0
+IFGL.US,D,20250325,000000,20.08,20.1,20.04,20.08,7844,0
+IFGL.US,D,20250326,000000,20.09,20.1,19.94,19.97,10115,0
+IFGL.US,D,20250327,000000,19.95,20.0001,19.92,19.93,12386,0
+IFGL.US,D,20250328,000000,19.96,19.97,19.82,19.88,20245,0
+IFGL.US,D,20250331,000000,19.73,19.785,19.68,19.73,16481,0
+IFGL.US,D,20250401,000000,19.87,19.92,19.82,19.88,5497,0
+IFGL.US,D,20250402,000000,19.83,19.95,19.83,19.91,29291,0
+IFGL.US,D,20250403,000000,20.16,20.25,20,20.01,14348,0
+IFGL.US,D,20250404,000000,19.62,19.64,19.11,19.11,46973,0
+IFGL.US,D,20250407,000000,18.66,19.198,18.27,18.62,102621,0
+IFGL.US,D,20250408,000000,19.16,19.16,18.42,18.5,73206,0
+IFGL.US,D,20250409,000000,18.53,19.44,18.46,19.37,23963,0
+IFGL.US,D,20250410,000000,19.43,19.48,19.15,19.32,14688,0
+IFGL.US,D,20250411,000000,19.61,19.97,19.61,19.9,9858,0
+IFGL.US,D,20250414,000000,19.93,20.19,19.93,20.15,19276,0
+IFGL.US,D,20250415,000000,20.24,20.32,20.15,20.2,15309,0
+IFGL.US,D,20250416,000000,20.42,20.52,20.34,20.37,15062,0
+IFGL.US,D,20250417,000000,20.59,20.79,20.58,20.69,14037,0
+IFGL.US,D,20250421,000000,20.89,20.89,20.53,20.64,63477,0
+IFGL.US,D,20250422,000000,20.93,21.16,20.92,20.95,14087,0
+IFGL.US,D,20250423,000000,21.01,21.0599,20.78,20.78,5721,0
+IFGL.US,D,20250424,000000,20.87,20.99,20.87,20.93,16352,0
+IFGL.US,D,20250425,000000,20.86,20.98,20.82,20.9,18411,0
+IFGL.US,D,20250428,000000,20.92,21.09,20.87,21.04,7603,0
+IFGL.US,D,20250429,000000,20.9872,21.1,20.9719,21.04,8727,0
+IFGL.US,D,20250430,000000,21.04,21.19,20.9,21.12,10537,0
+IFGL.US,D,20250501,000000,21.26,21.26,21.191,21.2,26961,0
+IFGL.US,D,20250502,000000,21.48,21.58,21.44,21.46,9815,0
+IFGL.US,D,20250505,000000,21.51,21.67,21.51,21.6,8155,0
+IFGL.US,D,20250506,000000,21.61,21.77,21.6,21.72,10460,0
+IFGL.US,D,20250507,000000,21.6,21.72,21.5101,21.55,95812,0
+IFGL.US,D,20250508,000000,21.51,21.51,21.45,21.48,4364,0
+IFGL.US,D,20250509,000000,21.5,21.59,21.44,21.55,4020,0
+IFGL.US,D,20250512,000000,21.45,21.49,21.27,21.42,13075,0
+IFGL.US,D,20250513,000000,21.23,21.29,21.11,21.21,15505,0
+IFGL.US,D,20250514,000000,21.19,21.26,21.04,21.15,4727,0
+IFGL.US,D,20250515,000000,21.28,21.335,21.14,21.23,222062,0
+IFGL.US,D,20250516,000000,21.36,21.48,21.36,21.48,1498,0
+IFGL.US,D,20250519,000000,21.435,21.56,21.435,21.55,12292,0
+IFGL.US,D,20250520,000000,21.5107,21.64,21.5,21.53,11240,0
+IFGL.US,D,20250521,000000,21.57,21.66,21.45,21.45,34896,0
+IFGL.US,D,20250522,000000,21.37,21.38,21.3008,21.34,14726,0
+IFGL.US,D,20250523,000000,21.37,21.595,21.31,21.52,5826,0
+IFGL.US,D,20250527,000000,21.74,21.88,21.45,21.88,22855,0
+IFGL.US,D,20250528,000000,21.755,21.7689,21.72,21.76,3393,0
+IFGL.US,D,20250529,000000,21.79,21.8553,21.7513,21.79,8218,0
+IFGL.US,D,20250530,000000,21.88,22,21.834,21.96,4547,0
+IFGL.US,D,20250602,000000,21.96,22.2,21.96,22.16,218040,0
+IFGL.US,D,20250603,000000,22.03,22.07,21.98,22,20420,0
+IFGL.US,D,20250604,000000,22.035,22.1446,22.03,22.04,25023,0
+IFGL.US,D,20250605,000000,22.11,22.22,22.07,22.15,19522,0
+IFGL.US,D,20250606,000000,22.1,22.15,22.0656,22.1,4254,0
+IFGL.US,D,20250609,000000,22.13,22.2899,22.12,22.26,10035,0
+IFGL.US,D,20250610,000000,22.35,22.45,22.31,22.43,12225,0
+IFGL.US,D,20250611,000000,22.47,22.5199,22.34,22.375,6201,0
+IFGL.US,D,20250612,000000,22.54,22.55,22.4331,22.53,5691,0
+IFGL.US,D,20250613,000000,22.38,22.39,22.26,22.3,6522,0
+IFGL.US,D,20250616,000000,22.19,22.285,22.16,22.18,5114,0
+IFGL.US,D,20250617,000000,22.23,22.27,22.06,22.15,2182,0
+IFGL.US,D,20250618,000000,22.1312,22.35,22.1312,22.3,6879,0
+IFGL.US,D,20250620,000000,22.36,22.36,22.215,22.24,13487,0
+IFGL.US,D,20250623,000000,22.22,22.52,22.22,22.52,27486,0
+IFGL.US,D,20250624,000000,22.4,22.5,22.4,22.41,2500,0
+IFGL.US,D,20250625,000000,22.42,22.42,22.4,22.4,669,0
+IFGL.US,D,20250626,000000,22.53,22.67,22.49,22.67,2134,0
+IFGL.US,D,20250627,000000,22.57,22.7,22.57,22.58,4866,0
+IFGL.US,D,20250630,000000,22.64,22.72,22.58,22.72,12569,0
+IFGL.US,D,20250701,000000,22.78,22.88,22.76387,22.88,6980,0
+IFGL.US,D,20250702,000000,22.77,22.88,22.7307,22.79,4914,0
+IFGL.US,D,20250703,000000,22.808,22.8488,22.75,22.76,1505,0
+IFGL.US,D,20250707,000000,22.57,22.69,22.42,22.54,14259,0
+IFGL.US,D,20250708,000000,22.37,22.45,22.27,22.43,15592,0
+IFGL.US,D,20250709,000000,22.47,22.53,22.2801,22.52,16074,0
+IFGL.US,D,20250710,000000,22.28,22.41,22.28,22.4,15305,0
+IFGL.US,D,20250711,000000,22.23,22.27,22.165,22.23,4151,0
+IFGL.US,D,20250714,000000,22.29,22.37,22.28,22.29,9998,0
+IFGL.US,D,20250715,000000,22.34,22.35,22.1,22.1,2151,0
+IFGL.US,D,20250716,000000,22.13,22.24,22.13,22.2,10406,0
+IFGL.US,D,20250717,000000,22.13,22.16,22.1,22.16,14423,0
+IFGL.US,D,20250718,000000,22.23,22.23,22.12,22.12,9586,0
+IFGL.US,D,20250721,000000,22.36,22.52,22.36,22.44,5524,0
+IFGL.US,D,20250722,000000,22.53,22.68,22.53,22.66,6921,0
+IFGL.US,D,20250723,000000,22.67,22.76,22.6,22.6909,7704,0
+IFGL.US,D,20250724,000000,22.62,22.62,22.5283,22.5283,13916,0
+IFGL.US,D,20250725,000000,22.3,22.49,22.291,22.45,4132,0
+IFGL.US,D,20250728,000000,22.38,22.38,22.29,22.325,6149,0
+IFGL.US,D,20250729,000000,22.31,22.36,22.25,22.335,2925,0
+IFGL.US,D,20250730,000000,22.24,22.36,22.2049,22.2049,1768,0
+IFGL.US,D,20250731,000000,22.12,22.1621,22.04,22.04,7793,0
+IFGL.US,D,20250801,000000,22.15,22.2397,22.09,22.215,13262,0
+IFGL.US,D,20250804,000000,22.43,22.58,22.38,22.53,7203,0
+IFGL.US,D,20250805,000000,22.52,22.64,22.46,22.582,3844,0
+IFGL.US,D,20250806,000000,22.75,22.9,22.75,22.84,3804,0
+IFGL.US,D,20250807,000000,22.96,22.96,22.85,22.94,4423,0
+IFGL.US,D,20250808,000000,23.02,23.03,22.94,22.95,8036,0
+IFGL.US,D,20250811,000000,22.89,22.96,22.86,22.9128,2849,0
+IFGL.US,D,20250812,000000,22.89,23.03,22.87,22.99,14069,0
+IFGL.US,D,20250813,000000,23.03,23.16,23.01,23.1185,7263,0
+IFGL.US,D,20250814,000000,23.06,23.08,22.94,23,2874,0
+IFGL.US,D,20250815,000000,23.05,23.12,23.01,23.075,5399,0
+IFGL.US,D,20250818,000000,22.93,23.07,22.88,22.975,182159,0
+IFGL.US,D,20250819,000000,23.1629,23.18,23.03,23.0902,3799,0
+IFGL.US,D,20250820,000000,23.24,23.25,23.12,23.2,7851,0
+IFGL.US,D,20250821,000000,23.15,23.15,23.01,23.04,2826,0
+IFGL.US,D,20250822,000000,22.99,23.35,22.99,23.29,7090,0
+IFGL.US,D,20250825,000000,23.29,23.32,23.06,23.105,7353,0
+IFGL.US,D,20250826,000000,23.05,23.115,22.98,23.075,20566,0
+IFGL.US,D,20250827,000000,23.06,23.13,22.92,23.0864,4273,0
+IFGL.US,D,20250828,000000,23.05,23.18,23.05,23.13,1663,0
+IFGL.US,D,20250829,000000,22.97,23.16,22.97,23.11,3057,0
+IFGL.US,D,20250902,000000,22.75,22.82,22.65,22.82,218819,0
+IFGL.US,D,20250903,000000,22.67,22.76,22.6,22.64,106171,0
+IFGL.US,D,20250904,000000,22.65,22.805,22.65,22.745,3131,0
+IFGL.US,D,20250905,000000,22.97,23.065,22.86,22.969,144788,0
+IFGL.US,D,20250908,000000,23.16,23.285,23.16,23.285,4444,0
+IFGL.US,D,20250909,000000,23.26,23.31,23.235,23.24,5650,0
+IFGL.US,D,20250910,000000,23.19,23.3199,23.18,23.18,8165,0
+IFGL.US,D,20250911,000000,23.31,23.49,23.31,23.44,5966,0
+IFGL.US,D,20250912,000000,23.45,23.49,23.38,23.4427,7725,0
+IFGL.US,D,20250915,000000,23.6,23.72,23.6,23.665,14566,0
+IFGL.US,D,20250916,000000,23.41,23.48,23.355,23.355,2399,0
+IFGL.US,D,20250917,000000,23.33,23.4551,23.276,23.305,3089,0
+IFGL.US,D,20250918,000000,23.22,23.29,23.2,23.235,5643,0
+IFGL.US,D,20250919,000000,23.18,23.19,23.0944,23.0944,11994,0
+IFGL.US,D,20250922,000000,22.99,23.04,22.882,23.04,15742,0
+IFGL.US,D,20250923,000000,23.13,23.13,22.97,23.0141,16020,0
+IFGL.US,D,20250924,000000,22.87,22.88,22.7909,22.81,7898,0
+IFGL.US,D,20250925,000000,22.69,22.69,22.5101,22.61,3690,0
+IFGL.US,D,20250926,000000,22.82,22.91,22.7101,22.8412,15032,0
+IFGL.US,D,20250929,000000,22.85,22.9644,22.85,22.915,16724,0
+IFGL.US,D,20250930,000000,22.93,23.07,22.93,23.025,6856,0
+IFGL.US,D,20251001,000000,23.03,23.23,23.0101,23.105,10308,0
+IFGL.US,D,20251002,000000,23.06,23.06,22.9,23,9013,0
+IFGL.US,D,20251003,000000,23.06,23.18,23.04,23.17,20599,0
+IFGL.US,D,20251006,000000,23.18,23.2299,23.12,23.215,11418,0
+IFGL.US,D,20251007,000000,23.08,23.09,22.94,22.98,4171,0
+IFGL.US,D,20251008,000000,22.89,22.92,22.7705,22.82,11102,0
+IFGL.US,D,20251009,000000,22.79,22.82,22.61,22.645,11289,0
+IFGL.US,D,20251010,000000,22.68,22.78,22.565,22.565,8317,0
+IFGL.US,D,20251013,000000,22.67,22.7533,22.67,22.75,7504,0
+IFGL.US,D,20251014,000000,22.71,23.04,22.71,22.955,5994,0
+IFGL.US,D,20251015,000000,22.85,22.939,22.83,22.905,23481,0
+IFGL.US,D,20251016,000000,23.08,23.2,23.04,23.105,196739,0
+IFGL.US,D,20251017,000000,23.14,23.23,23.0014,23.1658,4565,0
+IFGL.US,D,20251020,000000,23.23,23.3,23.16,23.3,1363,0
+IFGL.US,D,20251021,000000,23.18,23.24,23.14,23.2146,3567,0
+IFGL.US,D,20251022,000000,23.21,23.36,23.21,23.3,13170,0
+IFGL.US,D,20251023,000000,23.45,23.46,23.391,23.4337,9410,0
+IFGL.US,D,20251024,000000,23.33,23.46,23.3195,23.405,8076,0
+IFGL.US,D,20251027,000000,23.4,23.46,23.36,23.42,5231,0
+IFGL.US,D,20251028,000000,23.38,23.48,23.34,23.415,5280,0
+IFGL.US,D,20251029,000000,23.24,23.29,22.98,23.0866,5452,0
+IFGL.US,D,20251030,000000,22.8,22.94,22.8,22.885,5102,0
+IFGL.US,D,20251031,000000,22.73,22.76,22.62,22.725,35824,0
+IFGL.US,D,20251103,000000,22.7,22.72,22.61,22.67,8150,0
+IFGL.US,D,20251104,000000,22.5912,22.728,22.5615,22.645,17274,0
+IFGL.US,D,20251105,000000,22.7,22.77,22.63,22.695,9303,0
+IFGL.US,D,20251106,000000,22.747,22.8286,22.67,22.7419,8410,0
+IFGL.US,D,20251107,000000,22.76,22.888,22.72,22.855,10752,0
+IFGL.US,D,20251110,000000,22.88,22.99,22.8001,22.925,7219,0
+IFGL.US,D,20251111,000000,23.04,23.14,23.04,23.095,6116,0
+IFGL.US,D,20251112,000000,23.14,23.27,23.14,23.215,6791,0
+IFGL.US,D,20251113,000000,23.02,23.12,22.85,22.87,11372,0
+IFGL.US,D,20251114,000000,22.87,22.9568,22.86,22.9252,12338,0
+IFGL.US,D,20251117,000000,22.91,22.91,22.695,22.7275,2623,0
+IFGL.US,D,20251118,000000,22.6,22.67,22.6,22.63,2275,0
+IFGL.US,D,20251119,000000,22.65,22.709,22.51,22.5785,2707,0
+IFGL.US,D,20251120,000000,22.56,22.6,22.26,22.3087,8861,0
+IFGL.US,D,20251121,000000,22.43,22.69,22.43,22.615,3274,0
+IFGL.US,D,20251124,000000,22.65,22.74,22.601,22.695,5459,0
+IFGL.US,D,20251125,000000,22.72,22.949,22.72,22.905,8082,0
+IFGL.US,D,20251126,000000,23.0569,23.15,23.0569,23.085,1528,0
+IFGL.US,D,20251128,000000,23,23.15,23,23.115,1552,0
+IFGL.US,D,20251201,000000,23.03,23.45,22.9519,22.9519,9702,0
+IFGL.US,D,20251202,000000,23.07,23.08,22.88,22.96,11679,0
+IFGL.US,D,20251203,000000,23,23.0505,22.95,23.03,11392,0
+IFGL.US,D,20251204,000000,22.95,23,22.86,22.9,7119,0
+IFGL.US,D,20251205,000000,23.01,23.01,22.77,22.84,4864,0
+IFGL.US,D,20251208,000000,22.83,22.9,22.71,22.725,9728,0
+IFGL.US,D,20251209,000000,22.64,22.76,22.5801,22.6437,45805,0
+IFGL.US,D,20251210,000000,22.6,22.92,22.6,22.875,16070,0
+IFGL.US,D,20251211,000000,22.85,22.98,22.84,22.88,14532,0
+IFGL.US,D,20251212,000000,22.97,23.01,22.8942,22.94,7689,0
+IFGL.US,D,20251215,000000,22.72,22.734,22.58,22.65,19539,0
+IFGL.US,D,20251216,000000,22.69,22.73,22.58,22.68,10842,0
+IFGL.US,D,20251217,000000,22.64,22.78,22.6,22.663,9140,0
+IFGL.US,D,20251218,000000,22.8,22.89,22.74,22.7837,12700,0
+IFGL.US,D,20251219,000000,22.79,22.89,22.72,22.765,33902,0
+IFGL.US,D,20251222,000000,22.76,22.835,22.725,22.835,13701,0
+IFGL.US,D,20251223,000000,23.03,23.08,22.9503,23.03,8116,0
+IFGL.US,D,20251224,000000,23.08,23.085,23.064,23.0741,2863,0
+IFGL.US,D,20251226,000000,23.16,23.16,23.03,23.06,15704,0
+IFGL.US,D,20251229,000000,23.09,23.15,23.05,23.0958,13028,0
+IFGL.US,D,20251230,000000,23.14,23.28,23.13,23.17,32519,0
+IFGL.US,D,20251231,000000,23.09,23.17,23.01,23.09,25440,0
+IFGL.US,D,20260102,000000,23.2,23.2,23.08,23.1171,6296,0
+IFGL.US,D,20260105,000000,23.03,23.25,22.94,23.21,5098,0
+IFGL.US,D,20260106,000000,23.33,23.33,23.21,23.255,8177,0
+IFGL.US,D,20260107,000000,23.49,23.55,23.405,23.445,17474,0
+IFGL.US,D,20260108,000000,23.52,23.67,23.52,23.64,13639,0
+IFGL.US,D,20260109,000000,23.6,23.67,23.54,23.6549,4198,0
+IFGL.US,D,20260112,000000,23.61,23.74,23.61,23.725,13502,0
+IFGL.US,D,20260113,000000,23.68,23.68,23.5,23.555,24509,0
+IFGL.US,D,20260114,000000,23.56,23.67,23.55,23.595,8267,0
+IFGL.US,D,20260115,000000,23.76,23.88,23.67,23.75,33428,0
+IFGL.US,D,20260116,000000,23.86,23.91,23.7801,23.825,12165,0
+IFGL.US,D,20260120,000000,23.58,23.66,23.48,23.515,8867,0
+IFGL.US,D,20260121,000000,23.46,23.54,23.365,23.5,16584,0
+IFGL.US,D,20260122,000000,23.68,23.75,23.63,23.705,23899,0
+IFGL.US,D,20260123,000000,23.64,23.8,23.585,23.755,1593,0
+IFGL.US,D,20260126,000000,24.01,24.045,23.93,23.9511,7118,0
+IFGL.US,D,20260127,000000,24.11,24.23,24.06,24.2028,12658,0
+IFGL.US,D,20260128,000000,24.12,24.1916,24.05,24.1916,18187,0
+IFGL.US,D,20260129,000000,24.37,24.5,24.16,24.4445,16767,0
+IFGL.US,D,20260130,000000,24.26,24.27,24.1,24.1841,14654,0
+IFGL.US,D,20260202,000000,24.04,24.14,24.01,24.075,27245,0
+IFGL.US,D,20260203,000000,24.08,24.21,24.08,24.1699,21990,0
+IFGL.US,D,20260204,000000,24.34,24.48,24.2812,24.4034,21815,0
+IFGL.US,D,20260205,000000,24.3,24.338803,24.16,24.27,18833,0
+IFGL.US,D,20260206,000000,24.31,24.415,24.29,24.415,5168,0
+IFGL.US,D,20260209,000000,24.62,24.845,24.62,24.795,11124,0
+IFGL.US,D,20260210,000000,25.09,25.1996,25.035,25.14,25315,0
+IFGL.US,D,20260211,000000,25.28,25.34,25.19,25.2772,10304,0
+IFGL.US,D,20260212,000000,25.3,25.33,25.11,25.1796,27156,0
+IFGL.US,D,20260213,000000,25.13,25.31,25.09,25.2389,17006,0
+IFGL.US,D,20260217,000000,25.26,25.39,25.15,25.34,30851,0
+IFGL.US,D,20260218,000000,25.15,25.246,25.07,25.07,35699,0
diff --git a/daily/us/nasdaq etfs/ihyf.us.txt b/daily/us/nasdaq etfs/ihyf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b7d544b5c573ba39a9e6ae9b2880360ea76d791
--- /dev/null
+++ b/daily/us/nasdaq etfs/ihyf.us.txt	
@@ -0,0 +1,1171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IHYF.US,D,20201209,000000,24.4128,24.4128,24.3683,24.3683,433.29041258189,0
+IHYF.US,D,20210113,000000,24.6159,24.6337,24.6159,24.6197,562.57053568325,0
+IHYF.US,D,20210114,000000,24.6931,24.6931,24.6584,24.6584,142.41013560384,0
+IHYF.US,D,20210115,000000,24.6931,24.6931,24.6584,24.6584,114.13010867542,0
+IHYF.US,D,20210119,000000,24.7208,24.7208,24.7029,24.7029,123.22011733098,0
+IHYF.US,D,20210120,000000,24.7604,24.7703,24.7604,24.7703,212.10020196316,0
+IHYF.US,D,20210121,000000,24.7604,24.7604,24.7257,24.7257,132.31012598654,0
+IHYF.US,D,20210122,000000,24.6545,24.7208,24.6545,24.7019,423.1904029646,0
+IHYF.US,D,20210125,000000,24.7208,24.7208,24.699,24.699,256.54024427925,0
+IHYF.US,D,20210126,000000,24.7119,24.7119,24.6792,24.6792,135.34012887173,0
+IHYF.US,D,20210127,000000,24.6445,24.6445,24.5733,24.5733,141.40013464211,0
+IHYF.US,D,20210128,000000,24.7208,24.7208,24.6395,24.6395,309.06029428918,0
+IHYF.US,D,20210129,000000,24.6445,24.6445,24.6386,24.6386,115.14010963715,0
+IHYF.US,D,20210201,000000,24.6743,24.7208,24.6743,24.7079,374.71035680159,0
+IHYF.US,D,20210202,000000,24.7168,24.7406,24.7079,24.7079,534.29050875483,0
+IHYF.US,D,20210204,000000,24.7703,24.7703,24.7653,24.7653,371.6803539164,0
+IHYF.US,D,20210205,000000,24.8198,24.8198,24.7851,24.7851,309.06029428918,0
+IHYF.US,D,20210208,000000,24.8099,24.8485,24.8099,24.8287,490.86046740046,0
+IHYF.US,D,20210209,000000,24.8099,24.8683,24.8099,24.8336,408.04038853866,0
+IHYF.US,D,20210210,000000,24.8386,24.8386,24.8287,24.8287,8062.8376774854,0
+IHYF.US,D,20210211,000000,24.8485,24.8634,24.8485,24.8634,8199.1878073189,0
+IHYF.US,D,20210212,000000,24.907,24.9108,24.907,24.9108,8067.887682294,0
+IHYF.US,D,20210218,000000,24.8485,24.8683,24.8485,24.8683,8080.0076938348,0
+IHYF.US,D,20210219,000000,24.8584,24.8584,24.8485,24.8485,8064.8576794089,0
+IHYF.US,D,20210222,000000,24.8198,24.8238,24.8198,24.8238,1368.5513031433,0
+IHYF.US,D,20210223,000000,24.8287,24.8683,24.8287,24.8683,498.9404750943,0
+IHYF.US,D,20210224,000000,24.8198,24.8584,24.8198,24.8584,1247.3511877357,0
+IHYF.US,D,20210226,000000,24.7208,24.7208,24.7168,24.7168,9991.9395143885,0
+IHYF.US,D,20210301,000000,24.8099,24.8198,24.7653,24.7653,10770.650255882,0
+IHYF.US,D,20210302,000000,24.7604,24.8,24.7604,24.7752,266632.17388885,0
+IHYF.US,D,20210303,000000,24.7604,24.7604,24.7554,24.7554,8223.4278304004,0
+IHYF.US,D,20210304,000000,24.6337,24.7069,24.6337,24.7069,5669.1353981868,0
+IHYF.US,D,20210305,000000,24.7703,24.7703,24.6337,24.7168,11945.281374373,0
+IHYF.US,D,20210308,000000,24.7307,24.7307,24.6317,24.6317,892.84085016875,0
+IHYF.US,D,20210310,000000,24.6931,24.6931,24.6782,24.6782,690.84065782288,0
+IHYF.US,D,20210312,000000,24.7505,24.7505,24.7307,24.7307,6603.3862877865,0
+IHYF.US,D,20210316,000000,24.7168,24.7168,24.698,24.698,8110.3077226867,0
+IHYF.US,D,20210317,000000,24.6931,24.7019,24.6931,24.7019,762.55072610566,0
+IHYF.US,D,20210318,000000,24.6159,24.6247,24.5821,24.5821,5363.1051067828,0
+IHYF.US,D,20210319,000000,24.6247,24.6535,24.5773,24.6109,4412.6942017955,0
+IHYF.US,D,20210322,000000,24.5861,24.5861,24.5673,24.5723,380.77036257196,0
+IHYF.US,D,20210323,000000,24.5773,24.5773,24.5693,24.5693,106.05010098158,0
+IHYF.US,D,20210324,000000,24.6197,24.6197,24.6197,24.6197,159.58015195324,0
+IHYF.US,D,20210325,000000,24.6386,24.7119,24.6247,24.7119,1219.0711608073,0
+IHYF.US,D,20210326,000000,24.7208,24.7218,24.701,24.7218,9372.8089248484,0
+IHYF.US,D,20210329,000000,24.6782,24.6782,24.6782,24.6782,109.08010386677,0
+IHYF.US,D,20210330,000000,24.6723,24.6733,24.6257,24.6485,158749.9311627,0
+IHYF.US,D,20210401,000000,24.7792,24.7901,24.7653,24.7653,1772.551687835,0
+IHYF.US,D,20210405,000000,24.8,24.8287,24.8,24.8148,1038.2809886578,0
+IHYF.US,D,20210406,000000,24.7703,24.7901,24.7703,24.7901,469.65044720415,0
+IHYF.US,D,20210407,000000,24.8485,24.8683,24.8099,24.8683,2616.9124918407,0
+IHYF.US,D,20210408,000000,24.897,24.907,24.8683,24.907,2551.2624293283,0
+IHYF.US,D,20210412,000000,24.8386,24.8782,24.8386,24.8782,469.65044720415,0
+IHYF.US,D,20210413,000000,24.8198,24.8732,24.8198,24.8732,777.7007405316,0
+IHYF.US,D,20210414,000000,24.8782,24.897,24.8782,24.8782,2613.8824889556,0
+IHYF.US,D,20210415,000000,24.893,24.893,24.8782,24.8881,1198.8711415727,0
+IHYF.US,D,20210416,000000,24.8792,24.9258,24.8792,24.9258,535.30050971656,0
+IHYF.US,D,20210419,000000,24.8386,24.8386,24.8386,24.8386,408.04038853866,0
+IHYF.US,D,20210420,000000,24.7614,24.7802,24.7604,24.7703,1447.3313781582,0
+IHYF.US,D,20210421,000000,24.7802,24.8386,24.7802,24.8336,251.49023947061,0
+IHYF.US,D,20210422,000000,24.7802,24.7802,24.7752,24.7752,171.70016349399,0
+IHYF.US,D,20210423,000000,24.8881,24.8881,24.8881,24.8881,1503.891432015,0
+IHYF.US,D,20210426,000000,24.8683,24.8683,24.8534,24.8534,261.5902490879,0
+IHYF.US,D,20210427,000000,24.8683,24.8683,24.8436,24.8436,103.02009809639,0
+IHYF.US,D,20210428,000000,24.8683,24.8683,24.8436,24.8436,958.49091268115,0
+IHYF.US,D,20210429,000000,24.8584,24.893,24.8584,24.893,300.98028659535,0
+IHYF.US,D,20210430,000000,24.8881,24.8881,24.8534,24.8534,1821.031733998,0
+IHYF.US,D,20210504,000000,24.8782,24.8782,24.8732,24.8732,1518.0314454792,0
+IHYF.US,D,20210505,000000,24.897,24.9158,24.8485,24.8732,922.1308780589,0
+IHYF.US,D,20210507,000000,24.9544,25.003,24.9544,24.9683,6931.6366003485,0
+IHYF.US,D,20210511,000000,24.897,24.897,24.8832,24.8832,1564.4914897188,0
+IHYF.US,D,20210512,000000,24.8,24.8,24.7505,24.7505,531.26050586964,0
+IHYF.US,D,20210513,000000,24.8584,24.8584,24.8436,24.8436,770.63073379949,0
+IHYF.US,D,20210514,000000,24.9158,24.9158,24.8634,24.8634,513.08048855851,0
+IHYF.US,D,20210517,000000,24.8782,24.8782,24.8732,24.8732,223.21021254219,0
+IHYF.US,D,20210518,000000,24.8584,24.8584,24.8238,24.8238,191.90018272858,0
+IHYF.US,D,20210520,000000,24.897,24.897,24.8436,24.8436,590.85056261167,0
+IHYF.US,D,20210524,000000,24.9346,24.9346,24.9108,24.9108,607.01057799934,0
+IHYF.US,D,20210525,000000,24.8881,24.8881,24.8732,24.8732,2141.2020388662,0
+IHYF.US,D,20210527,000000,24.9258,24.9258,24.9208,24.9208,643.3706126216,0
+IHYF.US,D,20210601,000000,24.9544,24.9644,24.9426,24.9426,3604.693432412,0
+IHYF.US,D,20210602,000000,24.9644,24.9644,24.9494,24.9494,3379.4632179464,0
+IHYF.US,D,20210607,000000,25.0435,25.0435,25.0287,25.0287,583.78055587956,0
+IHYF.US,D,20210608,000000,25.0821,25.0821,25.0584,25.0584,262.60025004963,0
+IHYF.US,D,20210609,000000,25.1019,25.1019,25.0673,25.0673,388.8503702658,0
+IHYF.US,D,20210610,000000,25.1603,25.1603,25.1317,25.1317,731.24069629205,0
+IHYF.US,D,20210611,000000,25.1415,25.1415,25.1267,25.1267,576.71054914746,0
+IHYF.US,D,20210614,000000,25.1415,25.1415,25.1366,25.1366,360.57034333738,0
+IHYF.US,D,20210615,000000,25.1515,25.1515,25.1168,25.1168,362.59034526084,0
+IHYF.US,D,20210616,000000,25.1415,25.1415,25.0871,25.0871,3173.4230217536,0
+IHYF.US,D,20210617,000000,25.1069,25.1119,25.0584,25.1069,745.38070975626,0
+IHYF.US,D,20210621,000000,25.0821,25.0821,25.0238,25.0485,5120.7048759678,0
+IHYF.US,D,20210623,000000,25.0238,25.0534,25.0238,25.0287,2207.8621023404,0
+IHYF.US,D,20210624,000000,25.0534,25.0921,25.0435,25.0673,2334.1122225565,0
+IHYF.US,D,20210628,000000,25.0921,25.0921,25.0772,25.0772,128.27012213963,0
+IHYF.US,D,20210630,000000,25.1515,25.1603,25.1217,25.1366,745.38070975626,0
+IHYF.US,D,20210702,000000,25.1881,25.2029,25.1881,25.2029,4141.0039430903,0
+IHYF.US,D,20210706,000000,25.1603,25.2207,25.1603,25.2207,1258.4611983148,0
+IHYF.US,D,20210707,000000,25.198,25.2376,25.198,25.2327,639.33060877468,0
+IHYF.US,D,20210708,000000,25.2277,25.2277,25.1931,25.1931,633.2706030043,0
+IHYF.US,D,20210709,000000,25.2475,25.2475,25.2425,25.2425,435.31041450535,0
+IHYF.US,D,20210713,000000,25.2178,25.2178,25.1841,25.1841,578.73055107092,0
+IHYF.US,D,20210714,000000,25.1881,25.1881,25.1743,25.1743,932.23088767619,0
+IHYF.US,D,20210715,000000,25.1515,25.1791,25.1515,25.1554,1417.0313493063,0
+IHYF.US,D,20210721,000000,25.1109,25.1109,25.0624,25.0723,213.11020292489,0
+IHYF.US,D,20210726,000000,25.0821,25.097,25.0821,25.097,897.89085497739,0
+IHYF.US,D,20210727,000000,25.0435,25.0772,25.0435,25.0772,808.00076938348,0
+IHYF.US,D,20210728,000000,25.0435,25.0871,25.0435,25.0871,1355.4212906408,0
+IHYF.US,D,20210729,000000,25.1217,25.1217,25.097,25.097,1858.401769582,0
+IHYF.US,D,20210730,000000,25.0821,25.0871,25.0821,25.0871,411.07039142385,0
+IHYF.US,D,20210802,000000,25.0921,25.0921,25.0584,25.0584,935.26089056138,0
+IHYF.US,D,20210803,000000,25.1217,25.1217,25.1019,25.1019,2387.6422735282,0
+IHYF.US,D,20210804,000000,25.0921,25.0921,25.0534,25.0534,618.12058857836,0
+IHYF.US,D,20210805,000000,25.0435,25.0584,25.0435,25.0584,217.15020677181,0
+IHYF.US,D,20210809,000000,25.0336,25.0336,25.0238,25.0238,182.81017407301,0
+IHYF.US,D,20210811,000000,25.0238,25.0238,24.999,24.999,1167.5611117591,0
+IHYF.US,D,20210816,000000,25.0089,25.0435,25.0089,25.0435,289.87027601632,0
+IHYF.US,D,20210817,000000,24.9742,25.0138,24.9742,25.0138,515.10049048197,0
+IHYF.US,D,20210819,000000,25.0336,25.0336,25.0089,25.0089,4155.1439565545,0
+IHYF.US,D,20210820,000000,25.0614,25.0614,25.0138,25.0485,363.60034622257,0
+IHYF.US,D,20210823,000000,25.0921,25.0921,25.0584,25.0584,243.41023177677,0
+IHYF.US,D,20210827,000000,25.2089,25.2089,25.1791,25.1791,707.00067321054,0
+IHYF.US,D,20210830,000000,25.2385,25.2385,25.2139,25.2139,1210.9911531135,0
+IHYF.US,D,20210831,000000,25.2287,25.2287,25.2139,25.2139,1931.1218388265,0
+IHYF.US,D,20210901,000000,25.2287,25.2287,25.2237,25.2237,560.55053375979,0
+IHYF.US,D,20210902,000000,25.2683,25.2683,25.2287,25.2584,616.1005866549,0
+IHYF.US,D,20210903,000000,25.2584,25.2584,25.2485,25.2485,197.96018849895,0
+IHYF.US,D,20210907,000000,25.2485,25.2584,25.2337,25.2337,1225.1311665777,0
+IHYF.US,D,20210908,000000,25.2287,25.2337,25.2287,25.2337,1049.3909992368,0
+IHYF.US,D,20210909,000000,25.2683,25.2683,25.2337,25.2337,285.83027216941,0
+IHYF.US,D,20210910,000000,25.2683,25.2683,25.2385,25.2385,150.49014329767,0
+IHYF.US,D,20210913,000000,25.2584,25.2683,25.2584,25.2683,4331.8941248572,0
+IHYF.US,D,20210914,000000,25.2683,25.297,25.2683,25.2733,1396.8313300717,0
+IHYF.US,D,20210917,000000,25.3069,25.3069,25.2931,25.2931,536.31051067828,0
+IHYF.US,D,20210922,000000,25.2187,25.2187,25.2039,25.2039,1684.6816041646,0
+IHYF.US,D,20210923,000000,25.2584,25.2584,25.2187,25.2187,673.67064147348,0
+IHYF.US,D,20210924,000000,25.1791,25.1791,25.1703,25.1703,1131.2010771369,0
+IHYF.US,D,20210927,000000,25.1415,25.1603,25.1217,25.1217,1437.2313685409,0
+IHYF.US,D,20210928,000000,25.0485,25.0534,25.0138,25.0534,1242.3011829271,0
+IHYF.US,D,20210929,000000,25.0624,25.0921,25.0624,25.0921,3682.4635064652,0
+IHYF.US,D,20210930,000000,25.1019,25.1019,25.0723,25.1019,2999.7028563362,0
+IHYF.US,D,20211001,000000,25.1019,25.1019,25.094,25.094,519.14049432889,0
+IHYF.US,D,20211004,000000,25.0821,25.0911,25.0673,25.0673,3594.5934227948,0
+IHYF.US,D,20211008,000000,25.0336,25.0336,25.0089,25.0089,4297.5540921584,0
+IHYF.US,D,20211012,000000,24.9544,24.9544,24.9346,24.9346,1258.4611983148,0
+IHYF.US,D,20211015,000000,25.0723,25.0723,25.0485,25.0485,1404.9113377655,0
+IHYF.US,D,20211018,000000,24.9644,24.9644,24.9446,24.9644,2678.5225505062,0
+IHYF.US,D,20211019,000000,24.9742,24.9742,24.9742,24.9742,1440.2613714261,0
+IHYF.US,D,20211020,000000,24.9832,24.9842,24.9494,24.9494,4703.5744787736,0
+IHYF.US,D,20211021,000000,24.9742,24.9742,24.9693,24.9693,822.14078284769,0
+IHYF.US,D,20211026,000000,24.9346,24.9346,24.9296,24.9296,1169.5811136826,0
+IHYF.US,D,20211101,000000,24.9742,24.9742,24.9446,24.9446,1420.0613521915,0
+IHYF.US,D,20211102,000000,24.9742,24.9742,24.9544,24.9544,2558.3324360604,0
+IHYF.US,D,20211103,000000,24.9644,24.9792,24.9644,24.9792,703.97067032536,0
+IHYF.US,D,20211105,000000,25.0821,25.0821,25.0772,25.0772,196.95018753722,0
+IHYF.US,D,20211109,000000,25.1019,25.1019,25.1019,25.1019,346.43032987317,0
+IHYF.US,D,20211110,000000,25.0524,25.0534,25.0386,25.0386,1293.8112319753,0
+IHYF.US,D,20211112,000000,25.0624,25.0624,25.0188,25.0188,988.79094153303,0
+IHYF.US,D,20211115,000000,24.9842,25.004,24.9742,24.9842,1856.3817676585,0
+IHYF.US,D,20211116,000000,24.994,24.994,24.9594,24.9594,1443.2913743112,0
+IHYF.US,D,20211117,000000,24.9494,24.9494,24.9346,24.9346,2207.8621023404,0
+IHYF.US,D,20211118,000000,24.9346,24.9544,24.9346,24.9544,1329.1612656358,0
+IHYF.US,D,20211119,000000,24.9446,24.9446,24.9258,24.9258,419.15039911768,0
+IHYF.US,D,20211122,000000,24.9258,24.9258,24.8812,24.8812,1394.8113281482,0
+IHYF.US,D,20211124,000000,24.798,24.798,24.7881,24.7881,307.04029236572,0
+IHYF.US,D,20211126,000000,24.5921,24.6297,24.5921,24.6297,154.53014714459,0
+IHYF.US,D,20211130,000000,24.6505,24.6802,24.6505,24.6802,776.69073956987,0
+IHYF.US,D,20211202,000000,24.7693,24.793,24.7693,24.793,1837.1917493857,0
+IHYF.US,D,20211207,000000,24.9702,24.9702,24.9654,24.9654,371.6803539164,0
+IHYF.US,D,20211209,000000,24.9356,24.9654,24.9108,24.9108,1605.9015291497,0
+IHYF.US,D,20211210,000000,24.9258,24.9752,24.9258,24.9406,1224.121165616,0
+IHYF.US,D,20211213,000000,24.9356,24.9356,24.9356,24.9356,695.89066263152,0
+IHYF.US,D,20211214,000000,24.9356,24.9356,24.896,24.901,3900.6237141987,0
+IHYF.US,D,20211220,000000,24.8465,24.8465,24.8316,24.8316,358.55034141392,0
+IHYF.US,D,20211221,000000,24.896,24.901,24.896,24.901,450.46042893129,0
+IHYF.US,D,20211222,000000,24.9554,24.9554,24.9456,24.9456,809.01077034521,0
+IHYF.US,D,20211223,000000,25.0049,25.0148,24.9792,25.0049,1647.3115685806,0
+IHYF.US,D,20211227,000000,25.0544,25.0633,25.0346,25.0495,313.1002981361,0
+IHYF.US,D,20211228,000000,25.0544,25.0633,25.0346,25.0396,3206.7530534907,0
+IHYF.US,D,20211231,000000,25.0633,25.0633,25.0297,25.0297,3951.1237622852,0
+IHYF.US,D,20220103,000000,25.0346,25.0346,25.0198,25.0198,1088.7810367442,0
+IHYF.US,D,20220104,000000,24.9752,24.9752,24.9702,24.9702,510.05048567332,0
+IHYF.US,D,20220105,000000,24.9356,24.9654,24.8862,24.8862,15326.764594243,0
+IHYF.US,D,20220106,000000,24.8762,24.8762,24.8564,24.8564,224.22021350392,0
+IHYF.US,D,20220111,000000,24.8366,24.8465,24.8366,24.8465,372.69035487813,0
+IHYF.US,D,20220113,000000,24.8762,24.8762,24.8663,24.8663,145.44013848903,0
+IHYF.US,D,20220114,000000,24.8465,24.891,24.8366,24.891,749.42071360318,0
+IHYF.US,D,20220119,000000,24.8158,24.8158,24.7287,24.7287,568.63054145362,0
+IHYF.US,D,20220120,000000,24.798,24.798,24.7039,24.7039,1525.1014522113,0
+IHYF.US,D,20220121,000000,24.6207,24.6545,24.6207,24.6545,507.02048278813,0
+IHYF.US,D,20220124,000000,24.5119,24.6049,24.5119,24.6049,799.92076168965,0
+IHYF.US,D,20220125,000000,24.5613,24.5613,24.5168,24.5415,1822.0417349597,0
+IHYF.US,D,20220127,000000,24.4435,24.4435,24.3634,24.3634,1372.5913069902,0
+IHYF.US,D,20220128,000000,24.2852,24.3634,24.2752,24.3634,2450.2623331554,0
+IHYF.US,D,20220131,000000,24.3258,24.3634,24.3248,24.3634,1323.1012598654,0
+IHYF.US,D,20220201,000000,24.3832,24.3832,24.3832,24.3832,104.03009905812,0
+IHYF.US,D,20220202,000000,24.4723,24.4871,24.4723,24.4871,5985.2656992081,0
+IHYF.US,D,20220203,000000,24.4525,24.4525,24.3782,24.3782,4971.2247336319,0
+IHYF.US,D,20220204,000000,24.295,24.305,24.2702,24.2702,1537.2214637521,0
+IHYF.US,D,20220209,000000,24.3346,24.3346,24.3198,24.3198,435.31041450535,0
+IHYF.US,D,20220211,000000,24.1079,24.1079,24.0337,24.0337,676.70064435866,0
+IHYF.US,D,20220214,000000,23.9693,23.9693,23.9693,23.9693,39557.697667092,0
+IHYF.US,D,20220215,000000,23.9791,23.9841,23.9791,23.9841,376.73035872505,0
+IHYF.US,D,20220216,000000,23.9791,23.9941,23.9693,23.9941,1568.5314935657,0
+IHYF.US,D,20220225,000000,23.9099,24.0237,23.9099,24.0237,2847.192711115,0
+IHYF.US,D,20220302,000000,24.098,24.098,24.0683,24.098,1320.0712569803,0
+IHYF.US,D,20220307,000000,23.8129,23.8129,23.8069,23.8069,402.99038373001,0
+IHYF.US,D,20220308,000000,23.703,23.703,23.703,23.703,104.03009905812,0
+IHYF.US,D,20220318,000000,23.7524,23.7524,23.7524,23.7524,105.04010001985,0
+IHYF.US,D,20220321,000000,23.6832,23.7128,23.6832,23.7128,719.1206847513,0
+IHYF.US,D,20220329,000000,23.703,23.7624,23.703,23.7624,460.56043854858,0
+IHYF.US,D,20220330,000000,23.8217,23.8217,23.8217,23.8217,941.32089633175,0
+IHYF.US,D,20220331,000000,23.8613,23.8613,23.813,23.813,991.82094441822,0
+IHYF.US,D,20220401,000000,23.8415,23.8415,23.8069,23.8069,898.90085593912,0
+IHYF.US,D,20220404,000000,23.8217,23.8613,23.8217,23.8613,3957.1837680556,0
+IHYF.US,D,20220411,000000,23.4257,23.4257,23.3713,23.3713,2729.0225985927,0
+IHYF.US,D,20220412,000000,23.4554,23.4554,23.4109,23.4109,3185.5430332944,0
+IHYF.US,D,20220418,000000,23.3564,23.3564,23.3119,23.3119,2671.4525437741,0
+IHYF.US,D,20220419,000000,23.2673,23.3169,23.2673,23.2921,10248.479758668,0
+IHYF.US,D,20220420,000000,23.3169,23.3169,23.3169,23.3169,11.110010579023,0
+IHYF.US,D,20220421,000000,23.2772,23.2772,23.2277,23.2277,680.74064820558,0
+IHYF.US,D,20220422,000000,23.1188,23.1188,23.1014,23.1014,509.04048471159,0
+IHYF.US,D,20220425,000000,23.099,23.1089,23.099,23.1089,1934.1518417117,0
+IHYF.US,D,20220426,000000,23.1386,23.1386,23.1386,23.1386,2.0200019234587,0
+IHYF.US,D,20220427,000000,23.1386,23.1386,23.0495,23.0495,5521.6752577744,0
+IHYF.US,D,20220428,000000,23.0891,23.0891,23.0891,23.0891,10.100009617293,0
+IHYF.US,D,20220429,000000,22.9406,22.9406,22.891,22.891,1026.160977117,0
+IHYF.US,D,20220502,000000,22.8019,22.8019,22.8019,22.8019,22.220021158046,0
+IHYF.US,D,20220503,000000,22.8019,22.8901,22.8019,22.8218,6528.6462166185,0
+IHYF.US,D,20220504,000000,22.979,22.979,22.979,22.979,5.0500048086467,0
+IHYF.US,D,20220505,000000,22.8119,22.8119,22.8119,22.8119,81.810077900077,0
+IHYF.US,D,20220506,000000,22.5941,22.5941,22.5643,22.5643,436.32041546708,0
+IHYF.US,D,20220509,000000,22.3168,22.3168,22.3168,22.3168,7.0700067321054,0
+IHYF.US,D,20220510,000000,22.3564,22.3564,22.3564,22.3564,6.0600057703761,0
+IHYF.US,D,20220511,000000,22.292,22.292,22.292,22.292,1.0100009617293,0
+IHYF.US,D,20220512,000000,22.2524,22.2524,22.2524,22.2524,1.0100009617293,0
+IHYF.US,D,20220513,000000,22.2861,22.3218,22.2861,22.3218,623.17059338701,0
+IHYF.US,D,20220516,000000,22.2079,22.2079,22.2079,22.2079,5.0500048086467,0
+IHYF.US,D,20220517,000000,22.2965,22.2965,22.2871,22.2871,140.39013368038,0
+IHYF.US,D,20220518,000000,22.0197,22.0197,22.0197,22.0197,65.650062512408,0
+IHYF.US,D,20220519,000000,22.0792,22.0792,22.0792,22.0792,42.420040392633,0
+IHYF.US,D,20220520,000000,22.1683,22.1683,22.1683,22.1683,7.0700067321054,0
+IHYF.US,D,20220523,000000,22.0693,22.0693,22.0693,22.0693,4.0400038469174,0
+IHYF.US,D,20220524,000000,22.0495,22.0693,22.0495,22.0693,488.84046547701,0
+IHYF.US,D,20220525,000000,22.3069,22.3069,22.3069,22.3069,16.16001538767,0
+IHYF.US,D,20220526,000000,22.5643,22.5643,22.5643,22.5643,1022.1209732701,0
+IHYF.US,D,20220527,000000,22.7227,22.7227,22.7227,22.7227,30.30002885188,0
+IHYF.US,D,20220531,000000,22.6931,22.6931,22.6931,22.6931,22.220021158046,0
+IHYF.US,D,20220601,000000,22.6733,22.6733,22.6631,22.6631,463.59044143377,0
+IHYF.US,D,20220602,000000,22.6435,22.7029,22.6435,22.6633,5797.4055203265,0
+IHYF.US,D,20220603,000000,22.6039,22.6039,22.6039,22.6039,38.380036545715,0
+IHYF.US,D,20220606,000000,22.5445,22.5445,22.5445,22.5445,4.0400038469174,0
+IHYF.US,D,20220607,000000,22.4851,22.5247,22.4455,22.5148,3616.8134439528,0
+IHYF.US,D,20220608,000000,22.4604,22.4604,22.4604,22.4604,4.0400038469174,0
+IHYF.US,D,20220609,000000,22.3168,22.3168,22.3168,22.3168,2.0200019234587,0
+IHYF.US,D,20220610,000000,22.1287,22.1287,22.123,22.123,1910.9218195919,0
+IHYF.US,D,20220613,000000,21.5247,21.5247,21.5247,21.5247,41.410039430903,0
+IHYF.US,D,20220614,000000,21.5049,21.5198,21.5049,21.5198,151.5001442594,0
+IHYF.US,D,20220615,000000,21.6714,21.6714,21.6714,21.6714,1.0100009617293,0
+IHYF.US,D,20220616,000000,21.495,21.5148,21.4207,21.4207,768.61073187604,0
+IHYF.US,D,20220617,000000,21.4753,21.5198,21.4703,21.4703,5174.2349269395,0
+IHYF.US,D,20220621,000000,21.5887,21.5887,21.5688,21.5688,467.398030947,0
+IHYF.US,D,20220622,000000,21.3996,21.3996,21.3996,21.3996,4.0206282232,0
+IHYF.US,D,20220623,000000,21.5091,21.5339,21.5091,21.5339,1910.8035630758,0
+IHYF.US,D,20220624,000000,21.6981,21.7081,21.6981,21.7081,453.3258321658,0
+IHYF.US,D,20220627,000000,21.6583,21.6583,21.6235,21.6235,609.1251758148,0
+IHYF.US,D,20220628,000000,21.4373,21.4373,21.4373,21.4373,23.1186122834,0
+IHYF.US,D,20220629,000000,21.3399,21.3399,21.3051,21.3051,2551.0886076204,0
+IHYF.US,D,20220630,000000,21.2504,21.2504,21.2504,21.2504,1.0051570558,0
+IHYF.US,D,20220701,000000,21.4693,21.4693,21.4693,21.4693,5.025785279,0
+IHYF.US,D,20220705,000000,21.3797,21.4096,21.3598,21.4096,2975.264885168,0
+IHYF.US,D,20220706,000000,21.4494,21.4593,21.4494,21.4593,110.567276138,0
+IHYF.US,D,20220707,000000,21.6484,21.6484,21.6235,21.6235,230.1809657782,0
+IHYF.US,D,20220708,000000,21.6334,21.6334,21.6334,21.6334,7.0360993906,0
+IHYF.US,D,20220711,000000,21.6185,21.6185,21.6185,21.6185,3.0154711674,0
+IHYF.US,D,20220712,000000,21.6384,21.6384,21.6185,21.6185,2087.7112048966,0
+IHYF.US,D,20220713,000000,21.6583,21.6583,21.6086,21.6086,1624.3338021728,0
+IHYF.US,D,20220714,000000,21.5339,21.5339,21.5339,21.5339,5.025785279,0
+IHYF.US,D,20220715,000000,21.6683,21.6683,21.6086,21.6334,666.4191279954,0
+IHYF.US,D,20220718,000000,21.6086,21.6086,21.5887,21.5887,282.4491326798,0
+IHYF.US,D,20220719,000000,21.6683,21.6882,21.6185,21.6882,1815.3136427748,0
+IHYF.US,D,20220720,000000,21.7578,21.8473,21.7279,21.8473,801.1101734726,0
+IHYF.US,D,20220721,000000,21.7876,21.912,21.7876,21.912,555.8518518574,0
+IHYF.US,D,20220722,000000,22.0364,22.0463,22.0264,22.0463,1739.9268635898,0
+IHYF.US,D,20220725,000000,22.0264,22.0264,21.9369,21.9369,2783.2798875102,0
+IHYF.US,D,20220726,000000,21.9269,21.9269,21.7578,21.7578,680.4913267766,0
+IHYF.US,D,20220727,000000,22.0264,22.0264,22.0264,22.0264,5.025785279,0
+IHYF.US,D,20220728,000000,22.1557,22.1557,22.1557,22.1557,152.7838724816,0
+IHYF.US,D,20220729,000000,22.1756,22.295,22.1756,22.295,207.0623534948,0
+IHYF.US,D,20220801,000000,22.3647,22.3746,22.295,22.3298,2376.1912799112,0
+IHYF.US,D,20220802,000000,22.3348,22.3348,22.2751,22.2751,3250.6779184572,0
+IHYF.US,D,20220803,000000,22.2851,22.3348,22.2254,22.3348,5814.833567803,0
+IHYF.US,D,20220804,000000,22.4194,22.4194,22.4194,22.4194,1.0051570558,0
+IHYF.US,D,20220805,000000,22.4343,22.4343,22.4244,22.4244,388.9957805946,0
+IHYF.US,D,20220808,000000,22.3945,22.3945,22.3945,22.3945,4.0206282232,0
+IHYF.US,D,20220809,000000,22.3846,22.3846,22.3846,22.3846,2.0103141116,0
+IHYF.US,D,20220810,000000,22.4443,22.5537,22.4443,22.5537,1312.7351148748,0
+IHYF.US,D,20220811,000000,22.6134,22.6333,22.5686,22.5686,5731.4055321716,0
+IHYF.US,D,20220812,000000,22.5935,22.6432,22.5935,22.6134,2863.6924519742,0
+IHYF.US,D,20220815,000000,22.6616,22.6616,22.6616,22.6616,616.1612752054,0
+IHYF.US,D,20220816,000000,22.6233,22.6731,22.6134,22.6134,1162.9667135606,0
+IHYF.US,D,20220817,000000,22.4904,22.4904,22.4904,22.4904,3.0154711674,0
+IHYF.US,D,20220818,000000,22.4642,22.484,22.4642,22.484,1004.1518987442,0
+IHYF.US,D,20220819,000000,22.3647,22.3743,22.3448,22.3448,504.5888420116,0
+IHYF.US,D,20220822,000000,21.9767,21.9767,21.9767,21.9767,5.025785279,0
+IHYF.US,D,20220823,000000,21.9965,21.9966,21.9717,21.9717,915.6980778338,0
+IHYF.US,D,20220824,000000,21.9816,21.9816,21.9667,21.9667,2154.0515705794,0
+IHYF.US,D,20220825,000000,22.0264,22.0264,22.0264,22.0264,11.0567276138,0
+IHYF.US,D,20220826,000000,21.9667,21.9667,21.9319,21.9319,3046.6310361298,0
+IHYF.US,D,20220829,000000,21.8324,21.8324,21.8324,21.8324,8.0412564464,0
+IHYF.US,D,20220830,000000,21.6583,21.6583,21.6583,21.6583,3.0154711674,0
+IHYF.US,D,20220831,000000,21.5887,21.5887,21.529,21.529,630.2334739866,0
+IHYF.US,D,20220901,000000,21.4693,21.4693,21.4693,21.4693,5.025785279,0
+IHYF.US,D,20220902,000000,21.5091,21.5091,21.4942,21.4942,4524.2119081558,0
+IHYF.US,D,20220906,000000,21.5091,21.5091,21.5091,21.5091,25.128926395,0
+IHYF.US,D,20220907,000000,21.4593,21.5787,21.4593,21.5787,2418.4078762548,0
+IHYF.US,D,20220908,000000,21.7081,21.7081,21.7081,21.7081,47.2423816226,0
+IHYF.US,D,20220909,000000,21.8324,21.8324,21.8324,21.8324,12.0618846696,0
+IHYF.US,D,20220912,000000,21.907,21.907,21.8819,21.8819,1550.9573370994,0
+IHYF.US,D,20220914,000000,21.519,21.519,21.519,21.519,21.1082981718,0
+IHYF.US,D,20220915,000000,21.4892,21.4981,21.4373,21.4373,310.5935302422,0
+IHYF.US,D,20220916,000000,21.33,21.33,21.33,21.33,70.360993906,0
+IHYF.US,D,20220919,000000,21.27,21.405,21.27,21.405,1580,0
+IHYF.US,D,20220920,000000,21.325,21.325,21.325,21.325,14,0
+IHYF.US,D,20220921,000000,21.2,21.23,21.2,21.23,747,0
+IHYF.US,D,20220922,000000,21.16,21.16,21.1245,21.1245,144,0
+IHYF.US,D,20220923,000000,20.89,20.92,20.89,20.92,3619,0
+IHYF.US,D,20220926,000000,20.7595,20.7595,20.729,20.7297,685,0
+IHYF.US,D,20220927,000000,20.74,20.74,20.56,20.56,1833,0
+IHYF.US,D,20220928,000000,20.63,20.695,20.63,20.695,222,0
+IHYF.US,D,20220929,000000,20.66,20.66,20.57,20.6146,208,0
+IHYF.US,D,20220930,000000,20.5401,20.555,20.54,20.555,883,0
+IHYF.US,D,20221003,000000,20.715,20.715,20.715,20.715,175,0
+IHYF.US,D,20221004,000000,20.97,21.04,20.97,21.04,627,0
+IHYF.US,D,20221005,000000,21,21.035,21,21.035,591,0
+IHYF.US,D,20221006,000000,21.02,21.03,21.02,21.03,207,0
+IHYF.US,D,20221007,000000,20.88,20.88,20.88,20.88,22,0
+IHYF.US,D,20221010,000000,20.82,20.82,20.8,20.8,467,0
+IHYF.US,D,20221011,000000,20.75,20.75,20.675,20.675,4002,0
+IHYF.US,D,20221012,000000,20.685,20.7,20.665,20.665,832,0
+IHYF.US,D,20221013,000000,20.56,20.705,20.56,20.705,540,0
+IHYF.US,D,20221014,000000,20.64,20.65,20.63,20.63,739,0
+IHYF.US,D,20221017,000000,20.78,20.78,20.765,20.765,342,0
+IHYF.US,D,20221018,000000,20.885,20.885,20.885,20.885,21,0
+IHYF.US,D,20221019,000000,20.8,20.8,20.775,20.775,1097,0
+IHYF.US,D,20221020,000000,20.78,20.83,20.715,20.715,2379,0
+IHYF.US,D,20221021,000000,20.71,20.79,20.71,20.77,1245,0
+IHYF.US,D,20221024,000000,20.68,20.68,20.665,20.665,104,0
+IHYF.US,D,20221025,000000,20.7698,20.81,20.7698,20.79,1303,0
+IHYF.US,D,20221026,000000,20.865,20.865,20.865,20.865,7,0
+IHYF.US,D,20221027,000000,21.01,21.01,21.01,21.01,15,0
+IHYF.US,D,20221028,000000,21.15,21.15,21.15,21.15,1,0
+IHYF.US,D,20221031,000000,21.06,21.07,21.045,21.045,470,0
+IHYF.US,D,20221101,000000,21.04,21.04,21.02,21.02,121,0
+IHYF.US,D,20221102,000000,21.04,21.21,20.96,20.96,4304,0
+IHYF.US,D,20221103,000000,20.85,20.85,20.84,20.845,6690,0
+IHYF.US,D,20221104,000000,20.81,20.9,20.81,20.9,3697,0
+IHYF.US,D,20221107,000000,20.91,20.91,20.885,20.885,3069,0
+IHYF.US,D,20221108,000000,20.94,20.95,20.87,20.8763,51450,0
+IHYF.US,D,20221109,000000,20.82,20.82,20.76,20.76,13096,0
+IHYF.US,D,20221110,000000,21.15,21.15,21.15,21.15,8,0
+IHYF.US,D,20221111,000000,21.24,21.3054,21.22,21.3054,5581,0
+IHYF.US,D,20221114,000000,21.23,21.24,21.215,21.215,3441,0
+IHYF.US,D,20221115,000000,21.34,21.37,21.3322,21.37,1609,0
+IHYF.US,D,20221116,000000,21.345,21.345,21.345,21.345,19,0
+IHYF.US,D,20221117,000000,21.29,21.3,21.29,21.3,4238,0
+IHYF.US,D,20221118,000000,21.28,21.34,21.28,21.325,3774,0
+IHYF.US,D,20221121,000000,21.2,21.2,21.195,21.195,3807,0
+IHYF.US,D,20221122,000000,21.279,21.31,21.279,21.31,993,0
+IHYF.US,D,20221123,000000,21.36,21.44,21.36,21.425,1697,0
+IHYF.US,D,20221125,000000,21.45,21.46,21.45,21.46,4434,0
+IHYF.US,D,20221128,000000,21.36,21.36,21.3,21.3,717,0
+IHYF.US,D,20221129,000000,21.28,21.28,21.28,21.28,57,0
+IHYF.US,D,20221130,000000,21.3,21.5016,21.3,21.5016,3485,0
+IHYF.US,D,20221201,000000,21.555,21.62,21.54,21.62,5886,0
+IHYF.US,D,20221202,000000,21.55,21.65,21.55,21.65,629,0
+IHYF.US,D,20221205,000000,21.55,21.55,21.52,21.545,3600,0
+IHYF.US,D,20221206,000000,21.5,21.5096,21.48,21.48,1572,0
+IHYF.US,D,20221208,000000,21.54,21.57,21.54,21.565,7734,0
+IHYF.US,D,20221209,000000,21.51,21.55,21.51,21.5399,1901,0
+IHYF.US,D,20221212,000000,21.6,21.6,21.6,21.6,23,0
+IHYF.US,D,20221213,000000,21.725,21.725,21.725,21.725,185,0
+IHYF.US,D,20221214,000000,21.76,21.78,21.74,21.74,7176,0
+IHYF.US,D,20221215,000000,21.7,21.705,21.63,21.65,38383,0
+IHYF.US,D,20221216,000000,21.575,21.575,21.575,21.575,1,0
+IHYF.US,D,20221219,000000,21.34,21.34,21.305,21.305,4913,0
+IHYF.US,D,20221220,000000,21.21,21.27,21.21,21.26,4791,0
+IHYF.US,D,20221221,000000,21.32,21.36,21.32,21.33,1905,0
+IHYF.US,D,20221222,000000,21.299,21.315,21.285,21.315,1003,0
+IHYF.US,D,20221223,000000,21.32,21.32,21.32,21.32,11,0
+IHYF.US,D,20221227,000000,21.2505,21.2505,21.235,21.235,110,0
+IHYF.US,D,20221228,000000,21.21,21.21,21.01,21.01,121257,0
+IHYF.US,D,20221229,000000,21.075,21.075,21.02,21.065,1614,0
+IHYF.US,D,20221230,000000,21.03,21.0399,21.03,21.035,2957,0
+IHYF.US,D,20230103,000000,21.19,21.19,21.19,21.19,68,0
+IHYF.US,D,20230104,000000,21.25,21.25,21.235,21.235,715,0
+IHYF.US,D,20230105,000000,21.26,21.33,21.2599,21.33,351,0
+IHYF.US,D,20230106,000000,21.575,21.575,21.575,21.575,2,0
+IHYF.US,D,20230109,000000,21.68,21.68,21.68,21.68,4,0
+IHYF.US,D,20230110,000000,21.69,21.695,21.69,21.695,305,0
+IHYF.US,D,20230111,000000,21.82,21.82,21.795,21.795,295,0
+IHYF.US,D,20230112,000000,21.885,21.885,21.885,21.885,104,0
+IHYF.US,D,20230113,000000,21.92,21.97,21.91,21.97,878,0
+IHYF.US,D,20230117,000000,21.91,21.91,21.91,21.91,14,0
+IHYF.US,D,20230118,000000,21.95,21.95,21.95,21.95,162,0
+IHYF.US,D,20230119,000000,21.87,21.95,21.87,21.895,63384,0
+IHYF.US,D,20230120,000000,21.895,21.895,21.895,21.895,53,0
+IHYF.US,D,20230123,000000,21.751,21.77,21.75,21.77,4098,0
+IHYF.US,D,20230124,000000,21.79,21.81,21.775,21.775,668,0
+IHYF.US,D,20230125,000000,21.81,21.81,21.81,21.81,12,0
+IHYF.US,D,20230126,000000,21.875,21.875,21.875,21.875,22,0
+IHYF.US,D,20230127,000000,21.85,21.85,21.8403,21.8403,235,0
+IHYF.US,D,20230130,000000,21.82,21.82,21.765,21.765,125,0
+IHYF.US,D,20230131,000000,21.8,21.8,21.8,21.8,59,0
+IHYF.US,D,20230201,000000,21.9197,22.02,21.9197,22.02,161,0
+IHYF.US,D,20230202,000000,22.16,22.25,22.16,22.25,1502,0
+IHYF.US,D,20230203,000000,22.15,22.15,22.08,22.1,1307,0
+IHYF.US,D,20230206,000000,21.95,21.95,21.9006,21.9006,333,0
+IHYF.US,D,20230207,000000,21.9,21.97,21.88,21.97,3933,0
+IHYF.US,D,20230208,000000,21.91,21.91,21.85,21.85,967,0
+IHYF.US,D,20230209,000000,21.93,21.93,21.83,21.83,576,0
+IHYF.US,D,20230210,000000,21.72,21.74,21.69,21.69,488,0
+IHYF.US,D,20230213,000000,21.64,21.68,21.64,21.68,561,0
+IHYF.US,D,20230214,000000,21.64,21.685,21.64,21.685,120,0
+IHYF.US,D,20230215,000000,21.6,21.68,21.6,21.66,19347,0
+IHYF.US,D,20230216,000000,21.55,21.55,21.55,21.55,20,0
+IHYF.US,D,20230217,000000,21.55,21.62,21.55,21.62,3518,0
+IHYF.US,D,20230221,000000,21.372,21.39,21.29,21.29,675,0
+IHYF.US,D,20230222,000000,21.32,21.335,21.32,21.335,1008,0
+IHYF.US,D,20230223,000000,21.5,21.5,21.5,21.5,18,0
+IHYF.US,D,20230224,000000,21.43,21.43,21.425,21.425,365,0
+IHYF.US,D,20230227,000000,21.507,21.53,21.507,21.53,776,0
+IHYF.US,D,20230228,000000,21.49,21.49,21.49,21.49,61,0
+IHYF.US,D,20230301,000000,21.455,21.455,21.455,21.455,1117,0
+IHYF.US,D,20230302,000000,21.4,21.45,21.4,21.45,2341,0
+IHYF.US,D,20230303,000000,21.57,21.575,21.57,21.575,1339,0
+IHYF.US,D,20230306,000000,21.63,21.63,21.63,21.63,32,0
+IHYF.US,D,20230307,000000,21.6,21.6,21.51,21.51,912,0
+IHYF.US,D,20230308,000000,21.54,21.54,21.45,21.45,2186,0
+IHYF.US,D,20230309,000000,21.46,21.46,21.4,21.4,11986,0
+IHYF.US,D,20230310,000000,21.39,21.5,21.3329,21.3329,31852,0
+IHYF.US,D,20230313,000000,21.3,21.32,21.2761,21.2761,15817,0
+IHYF.US,D,20230314,000000,21.4,21.4,21.369,21.375,2043,0
+IHYF.US,D,20230315,000000,21.26,21.29,21.22,21.22,5241,0
+IHYF.US,D,20230316,000000,21.26,21.3259,21.26,21.3259,4067,0
+IHYF.US,D,20230317,000000,21.26,21.26,21.26,21.26,14,0
+IHYF.US,D,20230320,000000,21.1,21.129,21.0917,21.0966,14304,0
+IHYF.US,D,20230321,000000,21.1499,21.17,21.149,21.17,1369,0
+IHYF.US,D,20230322,000000,21.18,21.24,21.1579,21.1579,1146,0
+IHYF.US,D,20230323,000000,21.24,21.28,21.21,21.23,62033,0
+IHYF.US,D,20230324,000000,21.11,21.14,21.11,21.13,4661,0
+IHYF.US,D,20230327,000000,21.17,21.17,21.1602,21.165,10687,0
+IHYF.US,D,20230328,000000,21.09,21.13,21.09,21.09,9253,0
+IHYF.US,D,20230329,000000,21.17,21.21,21.1699,21.195,2569,0
+IHYF.US,D,20230330,000000,21.27,21.32,21.2699,21.32,1438,0
+IHYF.US,D,20230331,000000,21.4199,21.54,21.395,21.54,2483,0
+IHYF.US,D,20230403,000000,21.56,21.61,21.55,21.595,77958,0
+IHYF.US,D,20230404,000000,21.57,21.645,21.56,21.56,2219,0
+IHYF.US,D,20230405,000000,21.5485,21.5485,21.49,21.51,2164,0
+IHYF.US,D,20230406,000000,21.4716,21.55,21.4716,21.55,2751,0
+IHYF.US,D,20230410,000000,21.51,21.54,21.48,21.5198,13521,0
+IHYF.US,D,20230411,000000,21.54,21.58,21.54,21.555,5492,0
+IHYF.US,D,20230412,000000,21.5901,21.5987,21.59,21.5987,653,0
+IHYF.US,D,20230413,000000,21.65,21.72,21.65,21.7,45420,0
+IHYF.US,D,20230414,000000,21.64,21.67,21.62,21.63,25685,0
+IHYF.US,D,20230417,000000,21.615,21.63,21.58,21.63,1504,0
+IHYF.US,D,20230418,000000,21.62,21.64,21.59,21.62,3527,0
+IHYF.US,D,20230419,000000,21.5501,21.59,21.5501,21.57,7273,0
+IHYF.US,D,20230420,000000,21.54,21.55,21.53,21.535,3554,0
+IHYF.US,D,20230421,000000,21.5608,21.61,21.5608,21.6,4550,0
+IHYF.US,D,20230424,000000,21.4901,21.515,21.49,21.515,2491,0
+IHYF.US,D,20230425,000000,21.51,21.53,21.5,21.5,1420,0
+IHYF.US,D,20230426,000000,21.5,21.5,21.465,21.465,3399,0
+IHYF.US,D,20230427,000000,21.5,21.525,21.493,21.525,4885,0
+IHYF.US,D,20230428,000000,21.51,21.58,21.51,21.565,4957,0
+IHYF.US,D,20230501,000000,21.5695,21.5695,21.51,21.51,2069,0
+IHYF.US,D,20230502,000000,21.46,21.475,21.43,21.44,10544,0
+IHYF.US,D,20230503,000000,21.465,21.47,21.465,21.47,212,0
+IHYF.US,D,20230504,000000,21.3915,21.3915,21.36,21.36,170,0
+IHYF.US,D,20230505,000000,21.42,21.46,21.4,21.45,9000,0
+IHYF.US,D,20230508,000000,21.44,21.44,21.41,21.41,3433,0
+IHYF.US,D,20230509,000000,21.44,21.44,21.365,21.365,4242,0
+IHYF.US,D,20230510,000000,21.47,21.47,21.4125,21.45,1307,0
+IHYF.US,D,20230511,000000,21.44,21.44,21.391,21.415,1878,0
+IHYF.US,D,20230512,000000,21.44,21.44,21.37,21.385,5872,0
+IHYF.US,D,20230515,000000,21.37,21.39,21.33,21.33,10242,0
+IHYF.US,D,20230516,000000,21.295,21.31,21.26,21.26,5215,0
+IHYF.US,D,20230517,000000,21.24,21.275,21.24,21.275,183,0
+IHYF.US,D,20230518,000000,21.25,21.28,21.24,21.275,3788,0
+IHYF.US,D,20230519,000000,21.26,21.27,21.231,21.27,445,0
+IHYF.US,D,20230522,000000,21.16,21.2,21.16,21.175,1745,0
+IHYF.US,D,20230523,000000,21.19,21.19,21.15,21.15,1949,0
+IHYF.US,D,20230524,000000,21.14,21.14,21.055,21.055,6731,0
+IHYF.US,D,20230525,000000,21.12,21.12,21.065,21.065,734,0
+IHYF.US,D,20230526,000000,21.1,21.1384,21.08,21.13,6208,0
+IHYF.US,D,20230530,000000,21.21,21.21,21.1602,21.19,3195,0
+IHYF.US,D,20230531,000000,21.22,21.23,21.2,21.2,883,0
+IHYF.US,D,20230601,000000,21.239,21.3,21.239,21.285,1791,0
+IHYF.US,D,20230602,000000,21.39,21.44,21.37,21.44,1199,0
+IHYF.US,D,20230605,000000,21.43,21.43,21.38,21.38,781,0
+IHYF.US,D,20230606,000000,21.37,21.43,21.37,21.42,22532,0
+IHYF.US,D,20230607,000000,21.46,21.46,21.4,21.4,13012,0
+IHYF.US,D,20230608,000000,21.43,21.46,21.3903,21.445,4567,0
+IHYF.US,D,20230609,000000,21.47,21.47,21.47,21.47,229,0
+IHYF.US,D,20230612,000000,21.48,21.49,21.47,21.485,3515,0
+IHYF.US,D,20230613,000000,21.39,21.51,21.39,21.47,1961,0
+IHYF.US,D,20230614,000000,21.44,21.51,21.44,21.45,8452,0
+IHYF.US,D,20230615,000000,21.53,21.63,21.53,21.58,19657,0
+IHYF.US,D,20230616,000000,21.575,21.6,21.575,21.5883,4902,0
+IHYF.US,D,20230620,000000,21.47,21.5,21.45,21.465,15888,0
+IHYF.US,D,20230621,000000,21.46,21.46,21.4,21.41,5384,0
+IHYF.US,D,20230622,000000,21.39,21.395,21.3899,21.395,4855,0
+IHYF.US,D,20230623,000000,21.37,21.37,21.31,21.31,7837,0
+IHYF.US,D,20230626,000000,21.339,21.35,21.31,21.34,4514,0
+IHYF.US,D,20230627,000000,21.39,21.43,21.37,21.41,5254,0
+IHYF.US,D,20230628,000000,21.46,21.485,21.4599,21.485,12195,0
+IHYF.US,D,20230629,000000,21.52,21.52,21.475,21.51,12253,0
+IHYF.US,D,20230630,000000,21.55,21.59,21.545,21.58,2705,0
+IHYF.US,D,20230703,000000,21.589,21.59,21.56,21.56,1885,0
+IHYF.US,D,20230705,000000,21.54,21.54,21.52,21.52,3637,0
+IHYF.US,D,20230706,000000,21.39,21.4,21.3604,21.385,7683,0
+IHYF.US,D,20230707,000000,21.4,21.459,21.4,21.405,401,0
+IHYF.US,D,20230710,000000,21.421,21.4694,21.421,21.4694,1338,0
+IHYF.US,D,20230711,000000,21.51,21.5493,21.5,21.545,7389,0
+IHYF.US,D,20230712,000000,21.6899,21.71,21.67,21.71,2113,0
+IHYF.US,D,20230713,000000,21.81,21.83,21.79,21.83,3225,0
+IHYF.US,D,20230714,000000,21.83,21.83,21.755,21.755,1363,0
+IHYF.US,D,20230717,000000,21.74,21.7499,21.72,21.72,5216,0
+IHYF.US,D,20230718,000000,21.76,21.8,21.76,21.8,3509,0
+IHYF.US,D,20230719,000000,21.85,21.85,21.82,21.82,17560,0
+IHYF.US,D,20230720,000000,21.76,21.77,21.74,21.755,3337,0
+IHYF.US,D,20230721,000000,21.76,21.77,21.76,21.77,1021,0
+IHYF.US,D,20230724,000000,21.68,21.69,21.66,21.66,2213,0
+IHYF.US,D,20230725,000000,21.6318,21.67,21.6202,21.64,7051,0
+IHYF.US,D,20230726,000000,21.6599,21.66,21.65,21.66,4413,0
+IHYF.US,D,20230727,000000,21.74,21.74,21.639,21.64,6156,0
+IHYF.US,D,20230728,000000,21.68,21.71,21.68,21.7,656,0
+IHYF.US,D,20230731,000000,21.74,21.78,21.7316,21.78,3366,0
+IHYF.US,D,20230801,000000,21.74,21.74,21.6982,21.6982,1440,0
+IHYF.US,D,20230802,000000,21.64,21.64,21.6,21.6051,7170,0
+IHYF.US,D,20230803,000000,21.58,21.58,21.57,21.57,813,0
+IHYF.US,D,20230804,000000,21.59,21.65,21.5725,21.65,1768,0
+IHYF.US,D,20230807,000000,21.699,21.7,21.685,21.685,446,0
+IHYF.US,D,20230808,000000,21.69,21.705,21.6899,21.705,786,0
+IHYF.US,D,20230809,000000,21.73,21.73,21.715,21.715,787,0
+IHYF.US,D,20230810,000000,21.82,21.82,21.76,21.76,10798,0
+IHYF.US,D,20230811,000000,21.76,21.76,21.73,21.73,1536,0
+IHYF.US,D,20230814,000000,21.69,21.72,21.67,21.69,7587,0
+IHYF.US,D,20230815,000000,21.68,21.68,21.66,21.66,803,0
+IHYF.US,D,20230816,000000,21.67,21.68,21.64,21.64,4424,0
+IHYF.US,D,20230817,000000,21.61,21.62,21.53,21.53,2210,0
+IHYF.US,D,20230818,000000,21.539,21.56,21.53,21.5447,13745,0
+IHYF.US,D,20230821,000000,21.44,21.44,21.38,21.4,2006,0
+IHYF.US,D,20230822,000000,21.41,21.42,21.38,21.38,5089,0
+IHYF.US,D,20230823,000000,21.44,21.52,21.44,21.52,10310,0
+IHYF.US,D,20230824,000000,21.495,21.495,21.43,21.43,485,0
+IHYF.US,D,20230825,000000,21.44,21.48,21.44,21.47,836,0
+IHYF.US,D,20230828,000000,21.5196,21.545,21.5099,21.545,1581,0
+IHYF.US,D,20230829,000000,21.59,21.6059,21.5899,21.6059,478,0
+IHYF.US,D,20230830,000000,21.655,21.655,21.655,21.655,49,0
+IHYF.US,D,20230831,000000,21.67,21.68,21.67,21.68,574,0
+IHYF.US,D,20230901,000000,21.7,21.75,21.67,21.7,20207,0
+IHYF.US,D,20230905,000000,21.66,21.68,21.6,21.6063,7890,0
+IHYF.US,D,20230906,000000,21.58,21.58,21.55,21.5698,22937,0
+IHYF.US,D,20230907,000000,21.59,21.605,21.59,21.605,311,0
+IHYF.US,D,20230908,000000,21.63,21.67,21.63,21.6346,32213,0
+IHYF.US,D,20230911,000000,21.63,21.7199,21.63,21.64,19197,0
+IHYF.US,D,20230912,000000,21.64,21.64,21.61,21.63,6312,0
+IHYF.US,D,20230913,000000,21.66,21.67,21.64,21.64,42167,0
+IHYF.US,D,20230914,000000,21.7,21.7,21.6999,21.7,3889,0
+IHYF.US,D,20230915,000000,21.64,21.6698,21.64,21.6499,8897,0
+IHYF.US,D,20230918,000000,21.5,21.52,21.5,21.505,2608,0
+IHYF.US,D,20230919,000000,21.48,21.48,21.46,21.48,3202,0
+IHYF.US,D,20230920,000000,21.48,21.5,21.46,21.47,2116,0
+IHYF.US,D,20230921,000000,21.41,21.42,21.36,21.37,96837,0
+IHYF.US,D,20230922,000000,21.3798,21.38,21.37,21.37,3722,0
+IHYF.US,D,20230925,000000,21.33,21.365,21.33,21.34,7219,0
+IHYF.US,D,20230926,000000,21.26,21.27,21.25,21.26,2884,0
+IHYF.US,D,20230927,000000,21.29,21.29,21.22,21.2268,16128,0
+IHYF.US,D,20230928,000000,21.2,21.27,21.2,21.26,9518,0
+IHYF.US,D,20230929,000000,21.34,21.3594,21.3,21.31,17913,0
+IHYF.US,D,20231002,000000,21.23,21.5,21.195,21.1988,55858,0
+IHYF.US,D,20231003,000000,21.09,21.09,21,21,11155,0
+IHYF.US,D,20231004,000000,21.01,21.04,20.98,21.0059,5809,0
+IHYF.US,D,20231005,000000,21,21.04,21,21.0305,8780,0
+IHYF.US,D,20231006,000000,20.9913,21.0599,20.9913,21.05,3004,0
+IHYF.US,D,20231009,000000,21.065,21.13,21.065,21.13,4106,0
+IHYF.US,D,20231010,000000,21.19,21.23,21.19,21.2,9491,0
+IHYF.US,D,20231011,000000,21.23,21.23,21.17,21.19,11951,0
+IHYF.US,D,20231012,000000,21.18,21.199,21.1378,21.1378,3138,0
+IHYF.US,D,20231013,000000,21.18,21.18,21.12,21.12,149,0
+IHYF.US,D,20231016,000000,21.09,21.22,21.09,21.15,15214,0
+IHYF.US,D,20231017,000000,21.04,21.04,21.03,21.03,572,0
+IHYF.US,D,20231018,000000,21.02,21.03,20.9299,20.9466,34578,0
+IHYF.US,D,20231019,000000,20.92,20.94,20.89,20.89,37817,0
+IHYF.US,D,20231020,000000,20.84,20.89,20.84,20.86,5030,0
+IHYF.US,D,20231023,000000,20.78,20.88,20.78,20.8231,21429,0
+IHYF.US,D,20231024,000000,20.88,20.91,20.86,20.91,15539,0
+IHYF.US,D,20231025,000000,20.88,20.88,20.8314,20.85,1557,0
+IHYF.US,D,20231026,000000,20.83,20.87,20.82,20.82,29547,0
+IHYF.US,D,20231027,000000,20.86,20.88,20.84,20.88,13342,0
+IHYF.US,D,20231030,000000,20.845,20.87,20.84,20.845,11029,0
+IHYF.US,D,20231031,000000,20.84,20.895,20.84,20.895,1769,0
+IHYF.US,D,20231101,000000,20.93,21,20.93,20.965,8877,0
+IHYF.US,D,20231102,000000,21.14,21.2,21.14,21.2,4968,0
+IHYF.US,D,20231103,000000,21.37,21.43,21.33,21.4,8424,0
+IHYF.US,D,20231106,000000,21.44,21.44,21.38,21.42,6302,0
+IHYF.US,D,20231107,000000,21.35,21.365,21.33,21.365,3867,0
+IHYF.US,D,20231108,000000,21.36,21.41,21.36,21.38,6504,0
+IHYF.US,D,20231109,000000,21.36,21.36,21.29,21.3187,5070,0
+IHYF.US,D,20231110,000000,21.27,21.35,21.27,21.35,7915,0
+IHYF.US,D,20231113,000000,21.36,21.38,21.335,21.38,8292,0
+IHYF.US,D,20231114,000000,21.54,21.57,21.535,21.535,4271,0
+IHYF.US,D,20231115,000000,21.57,21.6,21.53,21.55,17533,0
+IHYF.US,D,20231116,000000,21.54,21.57,21.51,21.52,33883,0
+IHYF.US,D,20231117,000000,21.55,21.58,21.54,21.565,4418,0
+IHYF.US,D,20231120,000000,21.39,21.52,21.39,21.48,8986,0
+IHYF.US,D,20231121,000000,21.48,21.54,21.48,21.54,5139,0
+IHYF.US,D,20231122,000000,21.53,21.6,21.53,21.5697,26467,0
+IHYF.US,D,20231124,000000,21.5455,21.5455,21.5455,21.5455,58,0
+IHYF.US,D,20231127,000000,21.51,21.57,21.51,21.5654,7756,0
+IHYF.US,D,20231128,000000,21.54,21.65,21.54,21.645,67981,0
+IHYF.US,D,20231129,000000,21.73,21.79,21.73,21.7782,11848,0
+IHYF.US,D,20231130,000000,21.75,21.77,21.7491,21.7491,16355,0
+IHYF.US,D,20231201,000000,21.76,21.86,21.76,21.84,16547,0
+IHYF.US,D,20231204,000000,21.86,21.8899,21.83,21.88,16670,0
+IHYF.US,D,20231205,000000,21.89,21.92,21.89,21.895,9916,0
+IHYF.US,D,20231206,000000,21.92,21.94,21.87,21.89,13111,0
+IHYF.US,D,20231207,000000,21.93,21.95,21.91,21.95,2012,0
+IHYF.US,D,20231208,000000,21.895,21.895,21.83,21.86,16940,0
+IHYF.US,D,20231211,000000,21.8401,21.8401,21.81,21.84,2886,0
+IHYF.US,D,20231212,000000,21.85,21.9,21.85,21.9,18947,0
+IHYF.US,D,20231213,000000,21.94,22.1,21.91,22.0846,44541,0
+IHYF.US,D,20231214,000000,22.29,22.35,22.28,22.33,14734,0
+IHYF.US,D,20231215,000000,22.3,22.305,22.29,22.2957,3562,0
+IHYF.US,D,20231218,000000,22.15,22.17,22.1,22.1428,12205,0
+IHYF.US,D,20231219,000000,22.15,22.21,22.12,22.21,12163,0
+IHYF.US,D,20231220,000000,22.23,22.27,22.22,22.2647,1483,0
+IHYF.US,D,20231221,000000,22.31,22.33,22.28,22.32,7915,0
+IHYF.US,D,20231222,000000,22.335,22.34,22.315,22.315,4132,0
+IHYF.US,D,20231226,000000,22.32,22.36,22.3,22.325,2098,0
+IHYF.US,D,20231227,000000,22.35,22.421,22.35,22.421,1413,0
+IHYF.US,D,20231228,000000,22.39,22.41,22.39,22.4,2910,0
+IHYF.US,D,20231229,000000,22.4,22.41,22.3847,22.3849,1783,0
+IHYF.US,D,20240102,000000,22.275,22.28,22.22,22.23,6898,0
+IHYF.US,D,20240103,000000,22.21,22.21,22.13,22.155,12574,0
+IHYF.US,D,20240104,000000,22.15,22.17,22.14,22.1449,7811,0
+IHYF.US,D,20240105,000000,22.14,22.15,22.08,22.12,6774,0
+IHYF.US,D,20240108,000000,22.17,22.2496,22.17,22.225,3547,0
+IHYF.US,D,20240109,000000,22.2595,22.28,22.25,22.25,2941,0
+IHYF.US,D,20240110,000000,22.2605,22.32,22.2602,22.2955,4960,0
+IHYF.US,D,20240111,000000,22.28,22.36,22.28,22.34,5211,0
+IHYF.US,D,20240112,000000,22.38,22.41,22.33,22.4009,11256,0
+IHYF.US,D,20240116,000000,22.35,22.35,22.31,22.311,1806,0
+IHYF.US,D,20240117,000000,22.22,22.28,22.19,22.25,21653,0
+IHYF.US,D,20240118,000000,22.23,22.26,22.19,22.2396,12344,0
+IHYF.US,D,20240119,000000,22.27,22.27,22.21,22.25,8920,0
+IHYF.US,D,20240122,000000,22.19,22.22,22.16,22.1767,30345,0
+IHYF.US,D,20240123,000000,22.17,22.18,22.12,22.14,2959,0
+IHYF.US,D,20240124,000000,22.17,22.25,22.16,22.1641,32907,0
+IHYF.US,D,20240125,000000,22.2,22.25,22.2,22.25,1444,0
+IHYF.US,D,20240126,000000,22.23,22.31,22.23,22.285,15342,0
+IHYF.US,D,20240129,000000,22.25,22.32,22.25,22.295,2144,0
+IHYF.US,D,20240130,000000,22.32,22.32,22.26,22.29,16512,0
+IHYF.US,D,20240131,000000,22.33,22.33,22.2,22.2542,18888,0
+IHYF.US,D,20240201,000000,22.32,22.3685,22.31,22.35,29966,0
+IHYF.US,D,20240202,000000,22.3,22.32,22.23,22.2778,25653,0
+IHYF.US,D,20240205,000000,22.21,22.23,22.17,22.185,5282,0
+IHYF.US,D,20240206,000000,22.22,22.25,22.22,22.25,2093,0
+IHYF.US,D,20240207,000000,22.3,22.33,22.23,22.29,44127,0
+IHYF.US,D,20240208,000000,22.29,22.29,22.16,22.24,91942,0
+IHYF.US,D,20240209,000000,22.3,22.3042,22.22,22.3,27266,0
+IHYF.US,D,20240212,000000,22.33,22.33,22.27,22.28,65746,0
+IHYF.US,D,20240213,000000,22.16,22.17,22.07,22.09,35660,0
+IHYF.US,D,20240214,000000,22.15,22.2,22.13,22.179,6803,0
+IHYF.US,D,20240215,000000,22.19,22.19,22.13,22.17,45609,0
+IHYF.US,D,20240216,000000,22.16,22.19,22.13,22.1558,23969,0
+IHYF.US,D,20240220,000000,22.04,22.1,22.02,22.075,182481,0
+IHYF.US,D,20240221,000000,22.075,22.075,21.96,21.9807,10651,0
+IHYF.US,D,20240222,000000,22.07,22.09,22.03,22.06,24763,0
+IHYF.US,D,20240223,000000,22.1,22.1,22.05,22.075,12225,0
+IHYF.US,D,20240226,000000,22.085,22.085,22.05,22.0577,947,0
+IHYF.US,D,20240227,000000,22.03,22.05,22,22.04,17910,0
+IHYF.US,D,20240228,000000,22.05,22.09,22.03,22.09,9547,0
+IHYF.US,D,20240229,000000,22.075,22.09,22.06,22.08,5326,0
+IHYF.US,D,20240301,000000,22.11,22.17,22.1,22.1454,4047,0
+IHYF.US,D,20240304,000000,22.14,22.15,22.12,22.1309,10158,0
+IHYF.US,D,20240305,000000,22.13,22.16,22.12,22.155,4724,0
+IHYF.US,D,20240306,000000,22.161,22.1727,22.161,22.1727,108,0
+IHYF.US,D,20240307,000000,22.23,22.23,22.23,22.23,107,0
+IHYF.US,D,20240308,000000,22.19,22.24,22.19,22.2308,21309,0
+IHYF.US,D,20240311,000000,22.25,22.25,22.21,22.2258,2395,0
+IHYF.US,D,20240312,000000,22.24,22.2599,22.23,22.24,1828,0
+IHYF.US,D,20240313,000000,22.25,22.27,22.2499,22.2691,11920,0
+IHYF.US,D,20240314,000000,22.25,22.26,22.16,22.185,3046,0
+IHYF.US,D,20240315,000000,22.19,22.19,22.15,22.1546,3095,0
+IHYF.US,D,20240318,000000,22.031,22.08,22.031,22.0553,576,0
+IHYF.US,D,20240319,000000,22.065,22.139,22.065,22.1295,4381,0
+IHYF.US,D,20240320,000000,22.17,22.1805,22.16,22.1805,481,0
+IHYF.US,D,20240321,000000,22.18,22.25,22.18,22.2154,25188,0
+IHYF.US,D,20240322,000000,22.25,22.26,22.22,22.235,1959,0
+IHYF.US,D,20240325,000000,22.2,22.25,22.2,22.2296,8165,0
+IHYF.US,D,20240326,000000,22.17,22.23,22.16,22.1899,12895,0
+IHYF.US,D,20240327,000000,22.21,22.39,22.21,22.3665,45418,0
+IHYF.US,D,20240328,000000,22.34,22.39,22.34,22.35,4360,0
+IHYF.US,D,20240401,000000,22.26,22.3028,22.26,22.3028,28046,0
+IHYF.US,D,20240402,000000,22.23,22.25,22.19,22.2204,11884,0
+IHYF.US,D,20240403,000000,22.1702,22.24,22.16,22.24,15302,0
+IHYF.US,D,20240404,000000,22.25,22.27,22.24,22.2418,3989,0
+IHYF.US,D,20240405,000000,22.23,22.23,22.2,22.225,1351,0
+IHYF.US,D,20240408,000000,22.19,22.2201,22.15,22.175,33733,0
+IHYF.US,D,20240409,000000,22.23,22.24,22.18,22.24,5149,0
+IHYF.US,D,20240410,000000,22.14,22.161,22.09,22.11,482091,0
+IHYF.US,D,20240411,000000,22.08,22.09,22.07,22.09,895,0
+IHYF.US,D,20240412,000000,22.1,22.1,22.04,22.0571,3781,0
+IHYF.US,D,20240415,000000,22.03,22.03,21.96,22.01,57051,0
+IHYF.US,D,20240416,000000,21.96,21.96,21.88,21.9142,6733,0
+IHYF.US,D,20240417,000000,21.95,21.95,21.91,21.9209,10624,0
+IHYF.US,D,20240418,000000,21.91,21.92,21.89,21.92,6091,0
+IHYF.US,D,20240419,000000,21.96,21.96,21.92,21.92,3876,0
+IHYF.US,D,20240422,000000,21.84,21.8806,21.83,21.8806,1682,0
+IHYF.US,D,20240423,000000,21.99,22,21.97,21.9811,984,0
+IHYF.US,D,20240424,000000,21.96,21.9606,21.92,21.9606,1106,0
+IHYF.US,D,20240425,000000,21.85,21.91,21.82,21.8871,14976,0
+IHYF.US,D,20240426,000000,21.92,21.96,21.92,21.9493,2397,0
+IHYF.US,D,20240429,000000,21.915,21.9239,21.901,21.9239,695,0
+IHYF.US,D,20240430,000000,21.89,21.9,21.8413,21.8413,1305,0
+IHYF.US,D,20240501,000000,21.86,21.98,21.85,21.94,58602,0
+IHYF.US,D,20240502,000000,21.97,22.014,21.9663,22.014,3598,0
+IHYF.US,D,20240503,000000,22.17,22.23,22.17,22.22,1581,0
+IHYF.US,D,20240506,000000,22.279,22.29,22.24,22.265,56800,0
+IHYF.US,D,20240507,000000,22.2784,22.3,22.24,22.2593,20761,0
+IHYF.US,D,20240508,000000,22.22,22.239,22.22,22.22,1653,0
+IHYF.US,D,20240509,000000,22.22,22.22,22.18,22.205,10170,0
+IHYF.US,D,20240510,000000,22.18,22.2,22.16,22.2,3459,0
+IHYF.US,D,20240513,000000,22.23,22.23,22.19,22.19,3103,0
+IHYF.US,D,20240514,000000,22.19,22.22,22.16,22.19,1467,0
+IHYF.US,D,20240515,000000,22.2103,22.32,22.2103,22.29,6533,0
+IHYF.US,D,20240516,000000,22.3,22.32,22.2893,22.2893,1949,0
+IHYF.US,D,20240517,000000,22.3,22.31,22.26,22.28,3102,0
+IHYF.US,D,20240520,000000,22.16,22.19,22.15,22.1593,6237,0
+IHYF.US,D,20240521,000000,22.19,22.2,22.14,22.1665,7467,0
+IHYF.US,D,20240522,000000,22.16,22.16,22.1,22.11,9224,0
+IHYF.US,D,20240523,000000,22.07,22.1,22.05,22.07,13307,0
+IHYF.US,D,20240524,000000,22.08,22.09,22.06,22.09,2153,0
+IHYF.US,D,20240528,000000,22.099,22.1,22.06,22.075,2955,0
+IHYF.US,D,20240529,000000,22.03,22.03,21.97,21.995,3761,0
+IHYF.US,D,20240530,000000,22.03,22.03,22,22.0117,3929,0
+IHYF.US,D,20240531,000000,22.051,22.1138,22.05,22.1138,877,0
+IHYF.US,D,20240603,000000,22.13,22.17,22.13,22.17,4898,0
+IHYF.US,D,20240604,000000,22.13,22.21,22.13,22.19,10664,0
+IHYF.US,D,20240605,000000,22.24,22.27,22.24,22.255,4588,0
+IHYF.US,D,20240606,000000,22.22,22.26,22.22,22.2404,2990,0
+IHYF.US,D,20240607,000000,22.2,22.24,22.18,22.1837,18447,0
+IHYF.US,D,20240610,000000,22.19,22.24,22.15,22.18,2250,0
+IHYF.US,D,20240611,000000,22.17,22.229,22.17,22.2013,6312,0
+IHYF.US,D,20240612,000000,22.32,22.33,22.307,22.307,2308,0
+IHYF.US,D,20240613,000000,22.33,22.34,22.28,22.3103,4272,0
+IHYF.US,D,20240614,000000,22.205,22.205,22.205,22.205,92,0
+IHYF.US,D,20240617,000000,22.2,22.21,22.16,22.205,1443,0
+IHYF.US,D,20240618,000000,22.24,22.28,22.21,22.26,4338,0
+IHYF.US,D,20240620,000000,22.24,22.26,22.22,22.24,4625,0
+IHYF.US,D,20240621,000000,22.25,22.27,22.25,22.25,635,0
+IHYF.US,D,20240624,000000,22.12,22.185,22.12,22.16,5613,0
+IHYF.US,D,20240625,000000,22.15,22.17,22.13,22.155,6559,0
+IHYF.US,D,20240626,000000,22.15,22.17,22.11,22.1503,8582,0
+IHYF.US,D,20240627,000000,22.14,22.17,22.11,22.17,4875,0
+IHYF.US,D,20240628,000000,22.23,22.23,22.13,22.14,10547,0
+IHYF.US,D,20240701,000000,22.11,22.13,22.09,22.12,2799,0
+IHYF.US,D,20240702,000000,22.12,22.17,22.12,22.15,8112,0
+IHYF.US,D,20240703,000000,22.19,22.19,22.19,22.19,5,0
+IHYF.US,D,20240705,000000,22.24,22.28,22.19,22.28,1886,0
+IHYF.US,D,20240708,000000,22.28,22.2867,22.26,22.2867,838,0
+IHYF.US,D,20240709,000000,22.27,22.27,22.24,22.265,41986,0
+IHYF.US,D,20240710,000000,22.26,22.4,22.17,22.3623,25535,0
+IHYF.US,D,20240711,000000,22.36,22.45,22.3,22.39,7194,0
+IHYF.US,D,20240712,000000,22.42,22.46,22.3944,22.3944,1508,0
+IHYF.US,D,20240715,000000,22.46,22.49,22.42,22.44,5374,0
+IHYF.US,D,20240716,000000,22.45,22.62,22.42,22.5828,5174,0
+IHYF.US,D,20240717,000000,22.52,22.54,22.47,22.4961,14654,0
+IHYF.US,D,20240718,000000,22.5001,22.5299,22.49,22.4973,2638,0
+IHYF.US,D,20240719,000000,22.52,22.52,22.4,22.4737,4067,0
+IHYF.US,D,20240722,000000,22.36,22.39,22.26,22.39,12510,0
+IHYF.US,D,20240723,000000,22.39,22.42,22.37,22.4087,8160,0
+IHYF.US,D,20240724,000000,22.36,22.4,22.36,22.3623,2114,0
+IHYF.US,D,20240725,000000,22.32,22.36,22.32,22.335,3778,0
+IHYF.US,D,20240726,000000,22.41,22.419,22.29,22.3803,5088,0
+IHYF.US,D,20240729,000000,22.405,22.405,22.39,22.4,718,0
+IHYF.US,D,20240730,000000,22.38,22.415,22.34,22.36,1693,0
+IHYF.US,D,20240731,000000,22.42,22.43,22.39,22.4272,4249,0
+IHYF.US,D,20240801,000000,22.45,22.45,22.26,22.3691,44201,0
+IHYF.US,D,20240802,000000,22.39,22.39,22.32,22.3652,5180,0
+IHYF.US,D,20240805,000000,22.2,22.2,22.16,22.17,60315,0
+IHYF.US,D,20240806,000000,22.25,22.25,22.1501,22.17,19185,0
+IHYF.US,D,20240807,000000,22.25,22.27,22.2,22.2,377,0
+IHYF.US,D,20240808,000000,22.24,22.25,22.24,22.25,101,0
+IHYF.US,D,20240809,000000,22.26,22.3,22.25,22.27,16802,0
+IHYF.US,D,20240812,000000,22.31,22.34,22.28,22.285,2002,0
+IHYF.US,D,20240813,000000,22.32,22.36,22.31,22.36,5259,0
+IHYF.US,D,20240814,000000,22.36,22.44,22.35,22.4044,4110,0
+IHYF.US,D,20240815,000000,22.4,22.455,22.4,22.455,332,0
+IHYF.US,D,20240816,000000,22.46,22.5,22.46,22.49,1869,0
+IHYF.US,D,20240819,000000,22.34,22.42,22.34,22.395,4488,0
+IHYF.US,D,20240820,000000,22.39,22.409,22.35,22.375,2462,0
+IHYF.US,D,20240821,000000,22.38,22.44,22.38,22.43,2447,0
+IHYF.US,D,20240822,000000,22.42,22.44,22.38,22.405,2797,0
+IHYF.US,D,20240823,000000,22.46,22.52,22.43,22.5051,12141,0
+IHYF.US,D,20240826,000000,22.5,22.62,22.49,22.52,2566,0
+IHYF.US,D,20240827,000000,22.5,22.53,22.49,22.505,5839,0
+IHYF.US,D,20240828,000000,22.51,22.515,22.5,22.515,1941,0
+IHYF.US,D,20240829,000000,22.53,22.62,22.42,22.53,2668,0
+IHYF.US,D,20240830,000000,22.525,22.535,22.525,22.535,893,0
+IHYF.US,D,20240903,000000,22.55,22.55,22.47,22.47,2584,0
+IHYF.US,D,20240904,000000,22.495,22.55,22.495,22.535,5038,0
+IHYF.US,D,20240905,000000,22.56,22.67,22.41,22.575,6040,0
+IHYF.US,D,20240906,000000,22.59,22.59,22.44,22.54,1294,0
+IHYF.US,D,20240909,000000,22.59,22.6,22.59,22.6,396,0
+IHYF.US,D,20240910,000000,22.62,22.62,22.59,22.6,1754,0
+IHYF.US,D,20240911,000000,22.575,22.6045,22.5518,22.6045,1296,0
+IHYF.US,D,20240912,000000,22.62,22.67,22.6,22.635,7728,0
+IHYF.US,D,20240913,000000,22.67,22.7,22.67,22.69,1348,0
+IHYF.US,D,20240916,000000,22.71,22.75,22.68,22.73,3516,0
+IHYF.US,D,20240917,000000,22.73,22.76,22.71,22.73,6637,0
+IHYF.US,D,20240918,000000,22.76,22.9,22.74,22.775,3482,0
+IHYF.US,D,20240919,000000,22.85,22.96,22.77,22.8,4418,0
+IHYF.US,D,20240920,000000,22.81,22.8396,22.79,22.8006,31348,0
+IHYF.US,D,20240923,000000,22.71,22.71,22.64,22.69,3876,0
+IHYF.US,D,20240924,000000,22.6799,22.6799,22.64,22.66,638,0
+IHYF.US,D,20240925,000000,22.645,22.6501,22.645,22.6501,604,0
+IHYF.US,D,20240926,000000,22.7,22.73,22.67,22.705,4352,0
+IHYF.US,D,20240927,000000,22.7,22.77,22.7,22.745,9308,0
+IHYF.US,D,20240930,000000,22.69,22.695,22.68,22.695,1177,0
+IHYF.US,D,20241001,000000,22.72,22.74,22.69,22.74,3403,0
+IHYF.US,D,20241002,000000,22.73,22.75,22.72,22.72,439,0
+IHYF.US,D,20241003,000000,22.685,22.685,22.685,22.685,47,0
+IHYF.US,D,20241004,000000,22.6899,22.69,22.66,22.68,482,0
+IHYF.US,D,20241007,000000,22.66,22.66,22.625,22.625,1376,0
+IHYF.US,D,20241008,000000,22.6,22.74,22.6,22.63,6527,0
+IHYF.US,D,20241009,000000,22.64,22.72,22.6292,22.635,1907,0
+IHYF.US,D,20241010,000000,22.63,22.645,22.6,22.645,1408,0
+IHYF.US,D,20241011,000000,22.63,22.679,22.51,22.66,4336,0
+IHYF.US,D,20241014,000000,22.59,22.709,22.59,22.685,20851,0
+IHYF.US,D,20241015,000000,22.67,22.709,22.6406,22.69,3157,0
+IHYF.US,D,20241016,000000,22.7,22.81,22.66,22.7022,3572,0
+IHYF.US,D,20241017,000000,22.7,22.8,22.67,22.685,1852,0
+IHYF.US,D,20241018,000000,22.66,22.67,22.65,22.67,1817,0
+IHYF.US,D,20241021,000000,22.53,22.53,22.515,22.515,1259,0
+IHYF.US,D,20241022,000000,22.51,22.58,22.505,22.5597,6758,0
+IHYF.US,D,20241023,000000,22.55,22.56,22.55,22.555,4711,0
+IHYF.US,D,20241024,000000,22.55,22.56,22.51,22.51,9075,0
+IHYF.US,D,20241025,000000,22.57,22.57,22.51,22.55,3434,0
+IHYF.US,D,20241028,000000,22.555,22.579,22.555,22.56,317,0
+IHYF.US,D,20241029,000000,22.56,22.581,22.53,22.5559,5080,0
+IHYF.US,D,20241030,000000,22.53,22.57,22.51,22.55,1893,0
+IHYF.US,D,20241031,000000,22.5157,22.52,22.515,22.515,716,0
+IHYF.US,D,20241101,000000,22.54,22.54,22.52,22.54,1864,0
+IHYF.US,D,20241104,000000,22.57,22.57,22.56,22.56,459,0
+IHYF.US,D,20241105,000000,22.5697,22.59,22.5517,22.59,4357,0
+IHYF.US,D,20241106,000000,22.6,22.62,22.56,22.595,6237,0
+IHYF.US,D,20241107,000000,22.6202,22.625,22.46,22.625,15562,0
+IHYF.US,D,20241108,000000,22.7108,22.76,22.7108,22.76,778,0
+IHYF.US,D,20241111,000000,22.66,22.77,22.55,22.62,6162,0
+IHYF.US,D,20241112,000000,22.58,22.59,22.57,22.585,2284,0
+IHYF.US,D,20241113,000000,22.595,22.62,22.58,22.59,4559,0
+IHYF.US,D,20241114,000000,22.58,22.65,22.58,22.58,15123,0
+IHYF.US,D,20241115,000000,22.5555,22.5555,22.535,22.535,199,0
+IHYF.US,D,20241118,000000,22.38,22.46,22.38,22.425,79286,0
+IHYF.US,D,20241119,000000,22.44,22.56,22.4206,22.4913,7518,0
+IHYF.US,D,20241120,000000,22.61,22.64,22.5779,22.64,11450,0
+IHYF.US,D,20241121,000000,22.59,22.63,22.5804,22.61,2574,0
+IHYF.US,D,20241122,000000,22.6386,22.64,22.59,22.64,1515,0
+IHYF.US,D,20241125,000000,22.66,22.7042,22.66,22.67,1479,0
+IHYF.US,D,20241126,000000,22.7,22.8,22.65,22.665,3282,0
+IHYF.US,D,20241127,000000,22.665,22.71,22.66,22.68,4336,0
+IHYF.US,D,20241202,000000,22.7,22.88,22.7,22.73,177356,0
+IHYF.US,D,20241203,000000,22.75,22.765,22.75,22.765,755,0
+IHYF.US,D,20241205,000000,22.76,22.9,22.76,22.785,9791,0
+IHYF.US,D,20241206,000000,22.801,22.84,22.8,22.84,3247,0
+IHYF.US,D,20241209,000000,22.801,22.8291,22.801,22.81,2088,0
+IHYF.US,D,20241210,000000,22.81,22.81,22.785,22.785,1983,0
+IHYF.US,D,20241211,000000,22.81,22.865,22.81,22.815,5711,0
+IHYF.US,D,20241212,000000,22.81,22.81,22.78,22.78,719,0
+IHYF.US,D,20241213,000000,22.7608,22.77,22.76,22.765,705,0
+IHYF.US,D,20241216,000000,22.77,22.85,22.76,22.765,5780,0
+IHYF.US,D,20241217,000000,22.74,22.74,22.7,22.7,4514,0
+IHYF.US,D,20241218,000000,22.74,22.77,22.5205,22.5205,4702,0
+IHYF.US,D,20241219,000000,22.55,22.59,22.471,22.495,3536,0
+IHYF.US,D,20241220,000000,22.57,22.5799,22.51,22.5516,3262,0
+IHYF.US,D,20241223,000000,22.4652,22.4652,22.425,22.43,1728,0
+IHYF.US,D,20241224,000000,22.4331,22.465,22.4331,22.465,374,0
+IHYF.US,D,20241226,000000,22.48,22.485,22.48,22.485,224,0
+IHYF.US,D,20241230,000000,22.45,22.51,22.45,22.49,2307,0
+IHYF.US,D,20241231,000000,22.49,22.51,22.49,22.51,359,0
+IHYF.US,D,20250102,000000,22.57,22.57,22.51,22.545,3881,0
+IHYF.US,D,20250103,000000,22.5402,22.6,22.5402,22.58,2209,0
+IHYF.US,D,20250106,000000,22.6457,22.65,22.6101,22.62,2619,0
+IHYF.US,D,20250107,000000,22.6397,22.6397,22.555,22.555,1878,0
+IHYF.US,D,20250108,000000,22.542,22.56,22.53,22.5534,2755,0
+IHYF.US,D,20250110,000000,22.54,22.589,22.505,22.505,4372,0
+IHYF.US,D,20250113,000000,22.44,22.486,22.4394,22.4497,6318,0
+IHYF.US,D,20250114,000000,22.46,22.46,22.35,22.4584,29659,0
+IHYF.US,D,20250115,000000,22.55,22.6299,22.55,22.615,1050,0
+IHYF.US,D,20250116,000000,22.6,22.635,22.6,22.63,1725,0
+IHYF.US,D,20250117,000000,22.66,22.71,22.6567,22.685,5004,0
+IHYF.US,D,20250121,000000,22.5714,22.6295,22.565,22.62,3716,0
+IHYF.US,D,20250122,000000,22.62,22.73,22.591,22.61,7222,0
+IHYF.US,D,20250123,000000,22.575,22.68,22.56,22.6173,10256,0
+IHYF.US,D,20250124,000000,22.63,22.64,22.6101,22.63,3570,0
+IHYF.US,D,20250127,000000,22.6296,22.726,22.625,22.65,1390,0
+IHYF.US,D,20250128,000000,22.64,22.77,22.64,22.69,9166,0
+IHYF.US,D,20250129,000000,22.6887,22.6887,22.6331,22.65,952,0
+IHYF.US,D,20250130,000000,22.66,22.7099,22.55,22.675,2959,0
+IHYF.US,D,20250131,000000,22.71,22.71,22.675,22.68,2034,0
+IHYF.US,D,20250203,000000,22.57,22.65,22.38,22.455,165644,0
+IHYF.US,D,20250204,000000,22.51,22.525,22.41,22.5044,22032,0
+IHYF.US,D,20250205,000000,22.61,22.64,22.59,22.64,5939,0
+IHYF.US,D,20250206,000000,22.61,22.61,22.57,22.6,4301,0
+IHYF.US,D,20250207,000000,22.56,22.56,22.51,22.5238,10783,0
+IHYF.US,D,20250210,000000,22.5885,22.5885,22.45,22.555,14376,0
+IHYF.US,D,20250211,000000,22.54,22.54,22.48,22.51,35550,0
+IHYF.US,D,20250212,000000,22.5,22.53,22.4992,22.53,4386,0
+IHYF.US,D,20250213,000000,22.5799,22.59,22.56,22.5847,1612,0
+IHYF.US,D,20250214,000000,22.6636,22.7,22.6396,22.67,11796,0
+IHYF.US,D,20250218,000000,22.66,22.66,22.62,22.62,1357,0
+IHYF.US,D,20250219,000000,22.62,22.63,22.57,22.61,16995,0
+IHYF.US,D,20250220,000000,22.62,22.68,22.62,22.66,3258,0
+IHYF.US,D,20250221,000000,22.66,22.71,22.65,22.684,15336,0
+IHYF.US,D,20250224,000000,22.5454,22.555,22.54,22.555,2297,0
+IHYF.US,D,20250225,000000,22.63,22.64,22.5841,22.64,3448,0
+IHYF.US,D,20250226,000000,22.6637,22.68,22.66,22.665,21029,0
+IHYF.US,D,20250227,000000,22.64,22.69,22.61,22.61,23614,0
+IHYF.US,D,20250228,000000,22.63,22.78,22.6,22.7615,67686,0
+IHYF.US,D,20250303,000000,22.725,22.76,22.64,22.6812,28530,0
+IHYF.US,D,20250304,000000,22.68,22.74,22.63,22.6893,61145,0
+IHYF.US,D,20250305,000000,22.64,22.68,22.62,22.665,22404,0
+IHYF.US,D,20250306,000000,22.61,22.64,22.59,22.6004,30123,0
+IHYF.US,D,20250307,000000,22.66,22.67,22.63,22.655,16855,0
+IHYF.US,D,20250310,000000,22.64,22.67,22.625,22.637,34284,0
+IHYF.US,D,20250311,000000,22.57,22.57,22.52,22.53,32835,0
+IHYF.US,D,20250312,000000,22.54,22.55,22.5062,22.5062,23090,0
+IHYF.US,D,20250313,000000,22.4502,22.47,22.41,22.44,22025,0
+IHYF.US,D,20250314,000000,22.495,22.5,22.46,22.495,4277,0
+IHYF.US,D,20250317,000000,22.53,22.5883,22.39,22.56,43931,0
+IHYF.US,D,20250318,000000,22.54,22.65,22.53,22.54,32219,0
+IHYF.US,D,20250319,000000,22.56,22.7,22.55,22.635,36760,0
+IHYF.US,D,20250320,000000,22.626,22.63,22.6201,22.625,3057,0
+IHYF.US,D,20250321,000000,22.6199,22.7088,22.61,22.61,1058,0
+IHYF.US,D,20250324,000000,22.53,22.53,22.5025,22.53,9767,0
+IHYF.US,D,20250325,000000,22.56,22.56,22.512,22.535,3464,0
+IHYF.US,D,20250326,000000,22.49,22.4901,22.4,22.4,5950,0
+IHYF.US,D,20250327,000000,22.39,22.39,22.375,22.375,434,0
+IHYF.US,D,20250328,000000,22.3529,22.36,22.3501,22.3599,1432,0
+IHYF.US,D,20250331,000000,22.29,22.34,22.2504,22.34,4897,0
+IHYF.US,D,20250401,000000,22.4,22.44,22.4,22.41,6623,0
+IHYF.US,D,20250402,000000,22.37,22.44,22.37,22.415,9565,0
+IHYF.US,D,20250403,000000,22.16,22.16,22.04,22.105,18571,0
+IHYF.US,D,20250404,000000,21.86,21.9291,21.67,21.69,11419,0
+IHYF.US,D,20250407,000000,21.28,21.74,21.19,21.5541,575910,0
+IHYF.US,D,20250408,000000,21.74,21.74,21.365,21.4348,8987,0
+IHYF.US,D,20250409,000000,21.45,21.95,21.23,21.95,28136,0
+IHYF.US,D,20250410,000000,21.7453,21.7453,21.47,21.5589,5251,0
+IHYF.US,D,20250411,000000,21.51,21.71,21.5,21.6454,4831,0
+IHYF.US,D,20250414,000000,21.7404,21.7524,21.71,21.745,1576,0
+IHYF.US,D,20250415,000000,21.72,21.72,21.705,21.705,363,0
+IHYF.US,D,20250416,000000,21.68,21.75,21.61,21.72,3399,0
+IHYF.US,D,20250417,000000,21.8108,21.8108,21.7787,21.7787,1668,0
+IHYF.US,D,20250421,000000,21.57,21.57,21.4417,21.5392,12585,0
+IHYF.US,D,20250422,000000,21.62,21.6341,21.62,21.6341,611,0
+IHYF.US,D,20250423,000000,21.89,21.89,21.75,21.785,2585,0
+IHYF.US,D,20250424,000000,21.84,21.9227,21.77,21.9227,2461,0
+IHYF.US,D,20250425,000000,21.92,22.04,21.92,22.01,4912,0
+IHYF.US,D,20250428,000000,22.02,22.02,21.9608,21.995,1488,0
+IHYF.US,D,20250429,000000,21.995,22.03,21.995,22.03,716,0
+IHYF.US,D,20250430,000000,21.9429,21.9429,21.92,21.925,776,0
+IHYF.US,D,20250501,000000,21.98,21.98,21.9395,21.9454,3540,0
+IHYF.US,D,20250502,000000,21.99,22.0006,21.97,21.975,7454,0
+IHYF.US,D,20250505,000000,21.96,22.0199,21.96,21.9949,2996,0
+IHYF.US,D,20250506,000000,21.94,21.97,21.94,21.9624,6107,0
+IHYF.US,D,20250507,000000,21.98,21.98,21.9329,21.955,791,0
+IHYF.US,D,20250508,000000,21.98,22,21.96,21.96,19017,0
+IHYF.US,D,20250509,000000,21.9504,22.01,21.9504,21.99,23883,0
+IHYF.US,D,20250512,000000,22.165,22.22,22.1503,22.21,21463,0
+IHYF.US,D,20250513,000000,22.25,22.44,22.25,22.435,30605,0
+IHYF.US,D,20250514,000000,22.42,22.49,22.33,22.33,49886,0
+IHYF.US,D,20250515,000000,22.31,22.35,22.31,22.35,19384,0
+IHYF.US,D,20250516,000000,22.3699,22.3984,22.35,22.395,19653,0
+IHYF.US,D,20250519,000000,22.1999,22.24,22.1804,22.24,32321,0
+IHYF.US,D,20250520,000000,22.23,22.2596,22.22,22.2407,20331,0
+IHYF.US,D,20250521,000000,22.21,22.21,22.096,22.115,20233,0
+IHYF.US,D,20250522,000000,22.11,22.21,22.1,22.21,24367,0
+IHYF.US,D,20250523,000000,22.1,22.1,22.07,22.07,645,0
+IHYF.US,D,20250527,000000,22.2,22.26,22.19,22.26,19284,0
+IHYF.US,D,20250528,000000,22.25,22.26,22.23,22.26,18367,0
+IHYF.US,D,20250529,000000,22.32,22.3299,22.28,22.31,24590,0
+IHYF.US,D,20250530,000000,22.27,22.305,22.24,22.305,959,0
+IHYF.US,D,20250602,000000,22.29,22.305,22.28,22.305,20797,0
+IHYF.US,D,20250603,000000,22.32,22.345,22.31,22.345,20537,0
+IHYF.US,D,20250604,000000,22.3971,22.3971,22.37,22.385,17100,0
+IHYF.US,D,20250605,000000,22.38,22.38,22.365,22.38,18612,0
+IHYF.US,D,20250606,000000,22.3795,22.42,22.3795,22.38,977,0
+IHYF.US,D,20250609,000000,22.38,22.41,22.38,22.41,17001,0
+IHYF.US,D,20250610,000000,22.41,22.49,22.39,22.445,24108,0
+IHYF.US,D,20250611,000000,22.46,22.475,22.385,22.475,23238,0
+IHYF.US,D,20250612,000000,22.48,22.48,22.47,22.47,17787,0
+IHYF.US,D,20250613,000000,22.45,22.47,22.43,22.43,519,0
+IHYF.US,D,20250616,000000,22.49,22.49,22.43,22.475,7115,0
+IHYF.US,D,20250617,000000,22.48,22.48,22.44,22.45,10938,0
+IHYF.US,D,20250618,000000,22.5,22.5,22.47,22.495,22983,0
+IHYF.US,D,20250620,000000,22.48,22.53,22.47,22.53,843,0
+IHYF.US,D,20250623,000000,22.43,22.46,22.43,22.46,20954,0
+IHYF.US,D,20250624,000000,22.48,22.5196,22.48,22.5196,10372,0
+IHYF.US,D,20250625,000000,22.51,22.525,22.4913,22.525,13675,0
+IHYF.US,D,20250626,000000,22.52,22.5799,22.52,22.5799,12658,0
+IHYF.US,D,20250627,000000,22.59,22.5908,22.585,22.585,1538,0
+IHYF.US,D,20250630,000000,22.6299,22.65,22.61,22.65,3881,0
+IHYF.US,D,20250702,000000,22.5581,22.629,22.5581,22.6,728,0
+IHYF.US,D,20250703,000000,22.62,22.645,22.6113,22.645,1351,0
+IHYF.US,D,20250707,000000,22.63,22.64,22.5792,22.58,55980,0
+IHYF.US,D,20250708,000000,22.55,22.5625,22.5255,22.53,12435,0
+IHYF.US,D,20250709,000000,22.58,22.6,22.5597,22.59,9070,0
+IHYF.US,D,20250710,000000,22.5596,22.64,22.5596,22.58,7337,0
+IHYF.US,D,20250711,000000,22.5399,22.5399,22.51,22.525,1897,0
+IHYF.US,D,20250714,000000,22.52,22.555,22.52,22.555,3693,0
+IHYF.US,D,20250715,000000,22.56,22.58,22.48,22.485,445344,0
+IHYF.US,D,20250716,000000,22.4947,22.535,22.4947,22.535,3094,0
+IHYF.US,D,20250717,000000,22.541,22.545,22.53,22.535,2242,0
+IHYF.US,D,20250718,000000,22.58,22.5802,22.53,22.565,5695,0
+IHYF.US,D,20250721,000000,22.52,22.525,22.5195,22.525,3489,0
+IHYF.US,D,20250722,000000,22.52,22.58,22.52,22.54,264896,0
+IHYF.US,D,20250723,000000,22.55,22.64,22.5302,22.56,2803,0
+IHYF.US,D,20250725,000000,22.575,22.575,22.575,22.575,526,0
+IHYF.US,D,20250728,000000,22.56,22.5649,22.5566,22.5649,550,0
+IHYF.US,D,20250729,000000,22.57,22.58,22.57,22.58,330044,0
+IHYF.US,D,20250730,000000,22.56,22.565,22.5506,22.565,73632,0
+IHYF.US,D,20250801,000000,22.5,22.52,22.49,22.52,2084,0
+IHYF.US,D,20250804,000000,22.589,22.6,22.5867,22.5867,1977,0
+IHYF.US,D,20250805,000000,22.5713,22.59,22.5713,22.59,1589,0
+IHYF.US,D,20250806,000000,22.6003,22.62,22.6003,22.62,1228,0
+IHYF.US,D,20250808,000000,22.61,22.65,22.5901,22.62,7760,0
+IHYF.US,D,20250811,000000,22.63,22.71,22.6258,22.6258,2845,0
+IHYF.US,D,20250812,000000,22.649,22.67,22.649,22.67,440,0
+IHYF.US,D,20250814,000000,22.67,22.68,22.67,22.6794,790,0
+IHYF.US,D,20250815,000000,22.661,22.7299,22.661,22.71,4689,0
+IHYF.US,D,20250818,000000,22.57,22.61,22.56,22.56,100907,0
+IHYF.US,D,20250819,000000,22.55,22.5555,22.549,22.5555,453,0
+IHYF.US,D,20250820,000000,22.53,22.59,22.53,22.5853,299406,0
+IHYF.US,D,20250821,000000,22.51,22.525,22.51,22.525,923,0
+IHYF.US,D,20250822,000000,22.52,22.6899,22.52,22.675,3031,0
+IHYF.US,D,20250825,000000,22.65,22.6654,22.65,22.665,2803,0
+IHYF.US,D,20250826,000000,22.67,22.695,22.67,22.695,529,0
+IHYF.US,D,20250827,000000,22.6906,22.759,22.6906,22.73,2393,0
+IHYF.US,D,20250828,000000,22.73,22.755,22.71,22.755,1308,0
+IHYF.US,D,20250829,000000,22.71,22.71,22.705,22.705,365,0
+IHYF.US,D,20250902,000000,22.62,22.75,22.62,22.66,2104,0
+IHYF.US,D,20250903,000000,22.71,22.73,22.71,22.73,6609,0
+IHYF.US,D,20250904,000000,22.75,22.785,22.75,22.785,1514,0
+IHYF.US,D,20250905,000000,22.84,22.84,22.755,22.82,2192,0
+IHYF.US,D,20250908,000000,22.83,22.83,22.825,22.825,235,0
+IHYF.US,D,20250909,000000,22.8,22.8,22.79,22.795,1194,0
+IHYF.US,D,20250910,000000,22.84,22.898,22.8263,22.865,7345,0
+IHYF.US,D,20250911,000000,22.84,22.89,22.84,22.88,2198,0
+IHYF.US,D,20250912,000000,22.865,22.8796,22.86,22.875,4293,0
+IHYF.US,D,20250915,000000,22.92,22.93,22.907,22.93,2813,0
+IHYF.US,D,20250916,000000,22.9224,22.93,22.92,22.92,505,0
+IHYF.US,D,20250917,000000,22.92,22.93,22.8899,22.9,1450,0
+IHYF.US,D,20250918,000000,22.92,23.01,22.92,22.95,2482,0
+IHYF.US,D,20250919,000000,22.94,23.01,22.935,22.9845,5398,0
+IHYF.US,D,20250922,000000,22.78,22.91,22.78,22.895,439859,0
+IHYF.US,D,20250923,000000,22.8599,22.8599,22.835,22.835,480,0
+IHYF.US,D,20250924,000000,22.819,22.819,22.805,22.805,177,0
+IHYF.US,D,20250925,000000,22.7494,22.759,22.7468,22.7468,1536,0
+IHYF.US,D,20250926,000000,22.76,22.7731,22.76,22.7731,776,0
+IHYF.US,D,20250929,000000,22.82,22.92,22.81,22.8208,9955,0
+IHYF.US,D,20250930,000000,22.79,22.805,22.74,22.805,5676,0
+IHYF.US,D,20251001,000000,22.8006,22.9599,22.8006,22.9,129758,0
+IHYF.US,D,20251002,000000,22.85,22.96,22.83,22.905,58881,0
+IHYF.US,D,20251003,000000,22.83,22.93,22.83,22.875,34132,0
+IHYF.US,D,20251006,000000,22.82,22.84,22.81,22.825,10795,0
+IHYF.US,D,20251007,000000,22.8299,22.83,22.82,22.82,55246,0
+IHYF.US,D,20251008,000000,22.8,22.81,22.79,22.805,8587,0
+IHYF.US,D,20251009,000000,22.72,22.73,22.69,22.705,11098,0
+IHYF.US,D,20251010,000000,22.6993,22.7099,22.5694,22.5694,6658,0
+IHYF.US,D,20251013,000000,22.6605,22.695,22.6605,22.695,3526,0
+IHYF.US,D,20251014,000000,22.64,22.74,22.64,22.735,8757,0
+IHYF.US,D,20251015,000000,22.79,22.79,22.77,22.78,5511,0
+IHYF.US,D,20251016,000000,22.78,22.78,22.72,22.735,9610,0
+IHYF.US,D,20251017,000000,22.71,22.7799,22.71,22.74,8127,0
+IHYF.US,D,20251020,000000,22.64,22.71,22.635,22.66,13347,0
+IHYF.US,D,20251021,000000,22.66,22.66,22.63,22.64,8989,0
+IHYF.US,D,20251022,000000,22.64,22.64,22.61,22.625,14937,0
+IHYF.US,D,20251023,000000,22.62,22.65,22.61,22.645,1093440,0
+IHYF.US,D,20251024,000000,22.67,22.7299,22.62,22.715,30060,0
+IHYF.US,D,20251027,000000,22.73,22.83,22.7084,22.7476,20831,0
+IHYF.US,D,20251028,000000,22.73,22.7399,22.73,22.735,5471,0
+IHYF.US,D,20251029,000000,22.73,22.786037,22.6802,22.685,8823,0
+IHYF.US,D,20251030,000000,22.6294,22.71,22.6294,22.635,14343,0
+IHYF.US,D,20251031,000000,22.65,22.7,22.65,22.6584,20663,0
+IHYF.US,D,20251103,000000,22.58,22.59,22.36,22.505,233780,0
+IHYF.US,D,20251104,000000,22.54,22.54,22.3642,22.485,49311,0
+IHYF.US,D,20251105,000000,22.55,22.56,22.52,22.525,14060,0
+IHYF.US,D,20251106,000000,22.53,22.53,22.51,22.515,6992,0
+IHYF.US,D,20251107,000000,22.515,22.535,22.49,22.535,9260,0
+IHYF.US,D,20251110,000000,22.61,22.6199,22.5901,22.615,7313,0
+IHYF.US,D,20251111,000000,22.64,22.67,22.64,22.665,3386,0
+IHYF.US,D,20251112,000000,22.68,22.68,22.62,22.625,5780,0
+IHYF.US,D,20251113,000000,22.59,22.59,22.53,22.535,58457,0
+IHYF.US,D,20251114,000000,22.52,22.565,22.52,22.535,11645,0
+IHYF.US,D,20251117,000000,22.54,22.54,22.49,22.495,5910,0
+IHYF.US,D,20251118,000000,22.48,22.51,22.48,22.505,6708,0
+IHYF.US,D,20251119,000000,22.51,22.54,22.51,22.515,8189,0
+IHYF.US,D,20251120,000000,22.5999,22.5999,22.5009,22.5009,14385,0
+IHYF.US,D,20251121,000000,22.52,22.575,22.52,22.575,7658,0
+IHYF.US,D,20251124,000000,22.5,22.517,22.49,22.5109,21907,0
+IHYF.US,D,20251125,000000,22.5262,22.585,22.52,22.585,75370,0
+IHYF.US,D,20251126,000000,22.59,22.64,22.59,22.63,5897,0
+IHYF.US,D,20251128,000000,22.66,22.67,22.6373,22.6373,7812,0
+IHYF.US,D,20251201,000000,22.46,22.6,22.45,22.565,40804,0
+IHYF.US,D,20251202,000000,22.62,22.625,22.57,22.625,11904,0
+IHYF.US,D,20251203,000000,22.65,22.68,22.64,22.675,44445,0
+IHYF.US,D,20251204,000000,22.67,22.67,22.63,22.655,8472,0
+IHYF.US,D,20251205,000000,22.67,22.679,22.6656,22.6704,5533,0
+IHYF.US,D,20251208,000000,22.66,22.66,22.6105,22.6349,9292,0
+IHYF.US,D,20251209,000000,22.63,22.65,22.6,22.62,13775,0
+IHYF.US,D,20251210,000000,22.62,22.6856,22.62,22.685,10800,0
+IHYF.US,D,20251211,000000,22.67,22.689,22.67,22.685,5739,0
+IHYF.US,D,20251212,000000,22.645,22.6651,22.645,22.655,9757,0
+IHYF.US,D,20251215,000000,22.64,22.66,22.64,22.655,7581,0
+IHYF.US,D,20251216,000000,22.64,22.665,22.64,22.665,4928,0
+IHYF.US,D,20251217,000000,22.66,22.66,22.63,22.63,5734,0
+IHYF.US,D,20251218,000000,22.69,22.7,22.675,22.695,6647,0
+IHYF.US,D,20251219,000000,22.69,22.72,22.69,22.705,43688,0
+IHYF.US,D,20251222,000000,22.57,22.64,22.565,22.6036,29918,0
+IHYF.US,D,20251223,000000,22.57,22.59,22.5699,22.59,7014,0
+IHYF.US,D,20251224,000000,22.61,22.6289,22.605,22.6289,938,0
+IHYF.US,D,20251226,000000,22.62,22.63,22.62,22.625,5809,0
+IHYF.US,D,20251229,000000,22.61,22.6586,22.61,22.6479,6559,0
+IHYF.US,D,20251230,000000,22.64,22.69,22.64,22.665,19307,0
+IHYF.US,D,20251231,000000,22.65,22.69,22.65,22.655,3734,0
+IHYF.US,D,20260102,000000,22.65,22.65,22.6295,22.6374,10384,0
+IHYF.US,D,20260105,000000,22.67,22.72,22.67,22.715,8325,0
+IHYF.US,D,20260106,000000,22.7,22.7254,22.7,22.7082,429617,0
+IHYF.US,D,20260107,000000,22.72,22.72,22.7,22.705,9605,0
+IHYF.US,D,20260108,000000,22.69,22.71,22.68,22.6975,13849,0
+IHYF.US,D,20260109,000000,22.71,22.76,22.71,22.7538,13460,0
+IHYF.US,D,20260112,000000,22.7201,22.735,22.7201,22.735,6459,0
+IHYF.US,D,20260113,000000,22.76,22.7706,22.7523,22.7706,7412,0
+IHYF.US,D,20260114,000000,22.76,22.79,22.76,22.785,5650,0
+IHYF.US,D,20260115,000000,22.7799,22.8,22.775,22.795,11215,0
+IHYF.US,D,20260116,000000,22.7746,22.81,22.7746,22.805,7624,0
+IHYF.US,D,20260120,000000,22.59,22.668,22.59,22.645,13817,0
+IHYF.US,D,20260121,000000,22.65,22.705,22.646393,22.705,8073,0
+IHYF.US,D,20260122,000000,22.68,22.72,22.675,22.685,11005,0
+IHYF.US,D,20260123,000000,22.68,22.7,22.6746,22.685,8539,0
+IHYF.US,D,20260126,000000,22.71,22.72,22.67,22.68,12755,0
+IHYF.US,D,20260127,000000,22.71,22.73,22.705,22.705,63162,0
+IHYF.US,D,20260128,000000,22.679,22.69,22.675,22.675,5585,0
+IHYF.US,D,20260129,000000,22.65,22.67,22.65,22.665,8805,0
+IHYF.US,D,20260130,000000,22.65,22.69,22.6299,22.685,8956,0
+IHYF.US,D,20260202,000000,22.67,22.8,22.67,22.705,211093,0
+IHYF.US,D,20260203,000000,22.69,22.72,22.65,22.7,40598,0
+IHYF.US,D,20260204,000000,22.66,22.71,22.64,22.675,30409,0
+IHYF.US,D,20260205,000000,22.65,22.676,22.62,22.6454,21860,0
+IHYF.US,D,20260206,000000,22.65,22.72,22.65,22.6997,12356,0
+IHYF.US,D,20260209,000000,22.7,22.75,22.6901,22.735,165169,0
+IHYF.US,D,20260210,000000,22.75,22.75,22.745,22.745,6067,0
+IHYF.US,D,20260211,000000,22.72,22.75,22.7,22.745,12477,0
+IHYF.US,D,20260212,000000,22.72,22.76,22.7193,22.7298,14291,0
+IHYF.US,D,20260213,000000,22.71,22.75,22.71,22.725,7615,0
+IHYF.US,D,20260217,000000,22.72,22.72,22.695,22.7054,7050,0
+IHYF.US,D,20260218,000000,22.75,22.76,22.7266,22.735,8516,0
diff --git a/daily/us/nasdaq etfs/ishp.us.txt b/daily/us/nasdaq etfs/ishp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c0f7820431e22a08bfd71cc7741ae2dae506c6b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ishp.us.txt	
@@ -0,0 +1,1833 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISHP.US,D,20161110,000000,19.0383,19.0403,19.0383,19.0403,741.36204756,0
+ISHP.US,D,20161116,000000,19.8784,19.8784,19.3449,19.3449,915.15016982,0
+ISHP.US,D,20161117,000000,20.0118,20.0118,19.3807,19.3887,1007.56928686,0
+ISHP.US,D,20161118,000000,19.4355,19.4444,19.4355,19.4444,1698.70355342,0
+ISHP.US,D,20161122,000000,19.9262,19.9262,19.9262,19.9262,473.14569702,0
+ISHP.US,D,20161123,000000,20.0696,20.0785,20.0128,20.0128,544.46914604,0
+ISHP.US,D,20161125,000000,20.7087,20.7087,19.9919,19.9919,754.42127062,0
+ISHP.US,D,20161128,000000,19.8486,19.8486,19.8486,19.8486,640.90648556,0
+ISHP.US,D,20161130,000000,19.6276,19.6276,19.6276,19.6276,212.96579144,0
+ISHP.US,D,20161201,000000,19.6365,19.6365,19.6365,19.6365,915.15016982,0
+ISHP.US,D,20161202,000000,19.6166,19.6565,19.6166,19.6166,317.43957592,0
+ISHP.US,D,20161209,000000,21.0362,21.0362,20.2936,20.2936,1975.96090454,0
+ISHP.US,D,20161215,000000,20.1243,20.1243,20.0407,20.0875,981.45084074,0
+ISHP.US,D,20161219,000000,19.8217,19.8307,19.8127,19.8127,7222.7549078,0
+ISHP.US,D,20161221,000000,19.8267,19.8745,19.8088,19.8088,530.40536736,0
+ISHP.US,D,20161222,000000,19.1099,19.1179,19.1099,19.1179,212.96579144,0
+ISHP.US,D,20161223,000000,19.1229,19.1229,19.1229,19.1229,212.96579144,0
+ISHP.US,D,20170106,000000,18.5744,18.5843,18.5744,18.5843,316.4350203,0
+ISHP.US,D,20170112,000000,18.2996,18.5087,18.2996,18.5087,577.6194815,0
+ISHP.US,D,20170113,000000,18.5455,18.6212,18.5455,18.5644,816.70371906,0
+ISHP.US,D,20170117,000000,18.7725,18.7725,18.66,18.66,9962.17808354,0
+ISHP.US,D,20170118,000000,18.4221,18.5186,18.3842,18.4808,6891.2515532,0
+ISHP.US,D,20170127,000000,17.8357,17.8686,17.8258,17.8258,16117.09036728,0
+ISHP.US,D,20170209,000000,18.4679,18.6311,18.4679,18.6311,16905.66652898,0
+ISHP.US,D,20170214,000000,18.6192,18.6192,18.6192,18.6192,280.27101798,0
+ISHP.US,D,20170215,000000,18.7167,18.7347,18.6978,18.7347,727.29826888,0
+ISHP.US,D,20170216,000000,18.7147,18.7147,18.6023,18.6122,6660.2037606,0
+ISHP.US,D,20170221,000000,19.0154,19.0164,18.9148,18.9407,8056.5360724,0
+ISHP.US,D,20170222,000000,18.8551,18.8551,18.8093,18.8093,701.17982276,0
+ISHP.US,D,20170228,000000,18.7725,18.7725,18.6212,18.7725,21813.9252883,0
+ISHP.US,D,20170303,000000,18.7147,18.7147,18.7098,18.7098,212.96579144,0
+ISHP.US,D,20170307,000000,18.3763,18.3932,18.2907,18.2907,2719.33206334,0
+ISHP.US,D,20170309,000000,18.3932,18.3932,18.3932,18.3932,101.46011762,0
+ISHP.US,D,20170310,000000,18.442,18.4509,18.4121,18.4509,741.36204756,0
+ISHP.US,D,20170315,000000,18.3335,18.3335,18.3335,18.3335,246.1161269,0
+ISHP.US,D,20170317,000000,18.5346,18.5346,18.5346,18.5346,212.96579144,0
+ISHP.US,D,20170330,000000,18.2658,18.6451,18.2658,18.6451,1253.68541376,0
+ISHP.US,D,20170331,000000,18.648,18.656,18.648,18.656,420.90880478,0
+ISHP.US,D,20170410,000000,18.657,18.657,18.657,18.657,528.39625612,0
+ISHP.US,D,20170424,000000,18.8332,18.8442,18.8242,18.8242,634.87915184,0
+ISHP.US,D,20170425,000000,18.8919,18.9108,18.8919,18.9108,2428.01093354,0
+ISHP.US,D,20170501,000000,18.9477,18.9656,18.9477,18.9576,560.54203596,0
+ISHP.US,D,20170510,000000,19.1667,19.1836,19.1667,19.1836,1055.78795662,0
+ISHP.US,D,20170511,000000,19.091,19.1179,19.091,19.1179,6542.67075306,0
+ISHP.US,D,20170515,000000,18.882,18.882,18.882,18.882,503.28236562,0
+ISHP.US,D,20170516,000000,18.9477,18.9477,18.8442,18.8442,242.09790442,0
+ISHP.US,D,20170517,000000,18.5734,18.5734,18.5734,18.5734,111.50567382,0
+ISHP.US,D,20170606,000000,19.0114,19.0114,19.0114,19.0114,101.46011762,0
+ISHP.US,D,20170613,000000,18.8531,18.8531,18.8531,18.8531,102.46467324,0
+ISHP.US,D,20170616,000000,18.3235,18.3235,18.3235,18.3235,6386.96463196,0
+ISHP.US,D,20170621,000000,18.3285,18.3285,18.3285,18.3285,557.5283691,0
+ISHP.US,D,20170622,000000,18.2409,18.2409,18.2409,18.2409,100.455562,0
+ISHP.US,D,20170703,000000,18.4898,18.4898,18.4898,18.4898,273.23912864,0
+ISHP.US,D,20170705,000000,18.4032,18.4032,18.3564,18.3564,279.26646236,0
+ISHP.US,D,20170710,000000,17.9034,17.9034,17.8298,17.8646,1521.9017643,0
+ISHP.US,D,20170712,000000,18.1095,18.1095,18.1095,18.1095,136.61956432,0
+ISHP.US,D,20170717,000000,18.441,18.441,18.441,18.441,9438.80460552,0
+ISHP.US,D,20170721,000000,18.3793,18.3793,18.3793,18.3793,100.455562,0
+ISHP.US,D,20170728,000000,18.7287,18.7287,18.7287,18.7287,100.455562,0
+ISHP.US,D,20170814,000000,18.5565,18.5704,18.5565,18.5704,552.505591,0
+ISHP.US,D,20170815,000000,18.3663,18.3663,18.3663,18.3663,210.9566802,0
+ISHP.US,D,20170821,000000,18.2986,18.2986,18.2698,18.2698,418.89969354,0
+ISHP.US,D,20170822,000000,18.3833,18.3833,18.3833,18.3833,100.455562,0
+ISHP.US,D,20170824,000000,18.2051,18.2051,18.2051,18.2051,126.57400812,0
+ISHP.US,D,20170829,000000,18.1185,18.1185,18.0617,18.0617,487.2094757,0
+ISHP.US,D,20170830,000000,18.004,18.004,18.004,18.004,577.6194815,0
+ISHP.US,D,20170831,000000,18.1284,18.1284,18.0916,18.0916,1079.8972915,0
+ISHP.US,D,20170905,000000,18.2986,18.2986,18.2986,18.2986,183.83367846,0
+ISHP.US,D,20170906,000000,18.3663,18.4818,18.3663,18.4808,775.51693864,0
+ISHP.US,D,20170907,000000,18.6909,18.7187,18.6789,18.7187,1190.3984097,0
+ISHP.US,D,20170908,000000,18.5107,18.5107,18.5107,18.5107,210.9566802,0
+ISHP.US,D,20170911,000000,18.663,18.663,18.663,18.663,132.60134184,0
+ISHP.US,D,20170912,000000,18.881,18.881,18.8332,18.8332,16462.65750056,0
+ISHP.US,D,20170913,000000,18.9367,18.9367,18.9367,18.9367,100.455562,0
+ISHP.US,D,20170914,000000,18.871,18.871,18.8521,18.8521,382.73569122,0
+ISHP.US,D,20170915,000000,18.9089,18.9636,18.9089,18.9636,732.32104698,0
+ISHP.US,D,20170919,000000,18.8332,18.8332,18.8332,18.8332,126.57400812,0
+ISHP.US,D,20170920,000000,18.7964,18.7964,18.7964,18.7964,210.9566802,0
+ISHP.US,D,20170927,000000,18.9148,18.9527,18.9148,18.9527,209.95212458,0
+ISHP.US,D,20170929,000000,18.9517,18.9517,18.9517,18.9517,1582.1751015,0
+ISHP.US,D,20171003,000000,18.884,18.884,18.884,18.884,205.9339021,0
+ISHP.US,D,20171010,000000,18.876,18.876,18.8372,18.8372,4206.07438094,0
+ISHP.US,D,20171011,000000,18.8023,18.8023,18.8023,18.8023,595.70148266,0
+ISHP.US,D,20171012,000000,18.6281,18.7804,18.6281,18.7705,3418.50277486,0
+ISHP.US,D,20171016,000000,18.7227,18.7227,18.658,18.658,704.19348962,0
+ISHP.US,D,20171017,000000,18.7605,18.7605,18.7128,18.7128,1067.84262406,0
+ISHP.US,D,20171018,000000,18.7804,18.7904,18.7804,18.7904,776.52149426,0
+ISHP.US,D,20171019,000000,18.6431,18.6431,18.5316,18.5316,791.58982856,0
+ISHP.US,D,20171023,000000,19.0213,19.0213,18.9795,18.9795,494.24136504,0
+ISHP.US,D,20171025,000000,18.9994,18.9994,18.9994,18.9994,155.7061211,0
+ISHP.US,D,20171027,000000,18.6938,18.6938,18.6938,18.6938,209.95212458,0
+ISHP.US,D,20171030,000000,18.6431,18.662,18.6431,18.662,523.37347802,0
+ISHP.US,D,20171101,000000,18.7506,18.7506,18.7506,18.7506,272.23457302,0
+ISHP.US,D,20171102,000000,18.658,18.658,18.658,18.658,111.50567382,0
+ISHP.US,D,20171103,000000,18.8332,18.8332,18.8332,18.8332,123.56034126,0
+ISHP.US,D,20171109,000000,18.5893,18.6361,18.5893,18.6361,579.62859274,0
+ISHP.US,D,20171113,000000,18.9994,18.9994,18.9994,18.9994,159.72434358,0
+ISHP.US,D,20171114,000000,19.0084,19.0084,19.0084,19.0084,1149.21162928,0
+ISHP.US,D,20171115,000000,18.8949,18.8949,18.8949,18.8949,768.4850493,0
+ISHP.US,D,20171116,000000,19.0562,19.0562,19.0562,19.0562,155.7061211,0
+ISHP.US,D,20171120,000000,19.2881,19.4205,19.2881,19.4205,3737.95146202,0
+ISHP.US,D,20171121,000000,19.4384,19.4384,19.2712,19.325,2035.22968612,0
+ISHP.US,D,20171122,000000,19.3737,19.4673,19.3449,19.4673,2340.6145946,0
+ISHP.US,D,20171124,000000,19.4683,19.4882,19.4046,19.4106,1175.3300754,0
+ISHP.US,D,20171127,000000,19.4683,19.4683,19.4305,19.4305,521.36436678,0
+ISHP.US,D,20171128,000000,19.7401,19.7401,19.7401,19.7401,100.455562,0
+ISHP.US,D,20171129,000000,20.0258,20.0825,19.9193,20.0825,809.67182972,0
+ISHP.US,D,20171130,000000,20.1572,20.3204,20.1572,20.1671,4316.57549914,0
+ISHP.US,D,20171201,000000,20.1661,20.1661,19.8028,19.8028,519.35525554,0
+ISHP.US,D,20171206,000000,20.3304,20.3403,20.3304,20.3403,2035.22968612,0
+ISHP.US,D,20171207,000000,20.3841,20.3841,20.3841,20.3841,241.0933488,0
+ISHP.US,D,20171213,000000,20.4538,20.4538,20.4538,20.4538,260.17990558,0
+ISHP.US,D,20171215,000000,20.4777,20.4777,20.4777,20.4777,419.90424916,0
+ISHP.US,D,20171218,000000,20.857,20.857,20.857,20.857,264.19812806,0
+ISHP.US,D,20171221,000000,20.861,20.861,20.861,20.861,100.455562,0
+ISHP.US,D,20171222,000000,20.7903,20.7903,20.7903,20.7903,260.17990558,0
+ISHP.US,D,20171227,000000,20.7724,20.7903,20.7724,20.7724,1045.74240042,0
+ISHP.US,D,20171228,000000,20.7326,20.7803,20.7326,20.7803,3308.00165666,0
+ISHP.US,D,20171229,000000,20.7594,20.7803,20.5922,20.5922,4684.24285606,0
+ISHP.US,D,20180102,000000,20.6927,20.8162,20.6927,20.8162,944.2822828,0
+ISHP.US,D,20180103,000000,20.8868,20.9605,20.8868,20.9605,4819.85786476,0
+ISHP.US,D,20180104,000000,20.7973,20.8819,20.7973,20.8819,1541.9928767,0
+ISHP.US,D,20180110,000000,21.1536,21.2582,21.0849,21.2104,3439.59844288,0
+ISHP.US,D,20180117,000000,21.7768,21.7768,21.7768,21.7768,946.29139404,0
+ISHP.US,D,20180118,000000,21.9052,21.9052,21.9052,21.9052,561.54659158,0
+ISHP.US,D,20180119,000000,22.1889,22.1889,22.0386,22.1889,4508.44562256,0
+ISHP.US,D,20180122,000000,22.4497,22.4497,22.4497,22.4497,2913.211298,0
+ISHP.US,D,20180123,000000,22.5433,22.5881,22.5433,22.5881,852.86772138,0
+ISHP.US,D,20180124,000000,22.7215,22.7215,22.4338,22.4338,1093.96107018,0
+ISHP.US,D,20180125,000000,22.4756,22.5732,22.4756,22.5244,2565.63505348,0
+ISHP.US,D,20180126,000000,22.6598,22.6876,22.61,22.6876,4724.42508086,0
+ISHP.US,D,20180129,000000,22.9773,22.9773,22.828,22.8818,7911.88006312,0
+ISHP.US,D,20180130,000000,22.4567,22.5931,22.4567,22.4627,1119.07496068,0
+ISHP.US,D,20180201,000000,21.8425,22.3432,21.8425,22.2865,1104.00662638,0
+ISHP.US,D,20180202,000000,21.9659,21.9659,21.7181,21.7429,728.3028245,0
+ISHP.US,D,20180205,000000,20.8162,20.8162,20.8162,20.8162,192.87467904,0
+ISHP.US,D,20180206,000000,19.9232,21.1148,19.9232,21.1148,8994.79102148,0
+ISHP.US,D,20180207,000000,21.5399,21.5399,21.3468,21.3468,303.37579724,0
+ISHP.US,D,20180209,000000,20.4598,20.4598,20.4598,20.4598,229.03868136,0
+ISHP.US,D,20180212,000000,20.862,20.8799,20.862,20.8799,627.8472625,0
+ISHP.US,D,20180213,000000,20.8819,20.8819,20.8819,20.8819,159.72434358,0
+ISHP.US,D,20180214,000000,21.3776,21.3776,21.3776,21.3776,259.17534996,0
+ISHP.US,D,20180216,000000,21.7768,21.8067,21.7181,21.7181,2782.6190674,0
+ISHP.US,D,20180220,000000,21.296,21.296,21.2004,21.2004,1085.92462522,0
+ISHP.US,D,20180221,000000,21.3398,21.3458,21.2203,21.2203,673.0522654,0
+ISHP.US,D,20180222,000000,21.2572,21.2572,21.2104,21.2293,1224.55330078,0
+ISHP.US,D,20180223,000000,21.2771,21.3965,21.2771,21.3965,611.77437258,0
+ISHP.US,D,20180226,000000,21.3816,21.3816,21.3816,21.3816,402.82680362,0
+ISHP.US,D,20180227,000000,21.738,21.738,21.738,21.738,100.455562,0
+ISHP.US,D,20180228,000000,21.3149,21.4413,21.3149,21.4413,1785.09533674,0
+ISHP.US,D,20180305,000000,21.2203,21.2203,21.2203,21.2203,279.26646236,0
+ISHP.US,D,20180307,000000,21.0999,21.0999,21.0999,21.0999,537.4372567,0
+ISHP.US,D,20180308,000000,20.9754,20.9754,20.9754,20.9754,1586.19332398,0
+ISHP.US,D,20180309,000000,20.7216,20.7505,20.7216,20.7505,3396.40255122,0
+ISHP.US,D,20180312,000000,20.9018,20.9267,20.9018,20.9267,254.15257186,0
+ISHP.US,D,20180313,000000,20.845,20.845,20.845,20.845,117.53300754,0
+ISHP.US,D,20180314,000000,20.7256,20.7256,20.7256,20.7256,871.95427816,0
+ISHP.US,D,20180316,000000,20.7415,20.7554,20.7415,20.7554,375.70380188,0
+ISHP.US,D,20180322,000000,20.2866,20.2866,20.2079,20.2079,572.5967034,0
+ISHP.US,D,20180327,000000,20.1701,20.1701,20.1701,20.1701,244.10701566,0
+ISHP.US,D,20180328,000000,19.8446,19.9133,19.8446,19.9133,255.15712748,0
+ISHP.US,D,20180329,000000,20.0875,20.0875,20.0875,20.0875,1100.99295952,0
+ISHP.US,D,20180402,000000,20.0487,20.0487,19.5051,19.5947,2663.07694862,0
+ISHP.US,D,20180404,000000,20.0586,20.0586,20.0586,20.0586,416.8905823,0
+ISHP.US,D,20180405,000000,20.201,20.201,20.201,20.201,261.1844612,0
+ISHP.US,D,20180406,000000,20.0108,20.0108,20.0108,20.0108,341.5489108,0
+ISHP.US,D,20180411,000000,20.1054,20.1104,20.1054,20.1104,259.17534996,0
+ISHP.US,D,20180425,000000,20.2249,20.2249,20.2159,20.2159,346.5716889,0
+ISHP.US,D,20180426,000000,20.3881,20.3881,20.3881,20.3881,259.17534996,0
+ISHP.US,D,20180514,000000,20.7037,20.7037,20.7037,20.7037,787.57160608,0
+ISHP.US,D,20180515,000000,20.6947,20.6947,20.6947,20.6947,237.07512632,0
+ISHP.US,D,20180516,000000,20.8839,20.9894,20.855,20.9894,4925.33620486,0
+ISHP.US,D,20180517,000000,21.1845,21.2024,21.1845,21.1935,2806.72840228,0
+ISHP.US,D,20180522,000000,20.6758,20.6758,20.6619,20.6619,749.39849252,0
+ISHP.US,D,20180524,000000,20.6907,20.6907,20.6907,20.6907,857.89049948,0
+ISHP.US,D,20180531,000000,20.7913,20.7913,20.7913,20.7913,1144.18885118,0
+ISHP.US,D,20180607,000000,22.1372,22.1561,22.1372,22.1561,3973.0174771,0
+ISHP.US,D,20180613,000000,22.3382,22.3382,22.3382,22.3382,1624.36643754,0
+ISHP.US,D,20180614,000000,22.2895,22.2895,22.2895,22.2895,100.455562,0
+ISHP.US,D,20180615,000000,22.2705,22.2805,22.2705,22.2805,384.74480246,0
+ISHP.US,D,20180619,000000,22.3751,22.4577,22.3681,22.4577,936.24583784,0
+ISHP.US,D,20180620,000000,22.6727,22.6727,22.6727,22.6727,50579.375467,0
+ISHP.US,D,20180621,000000,22.7663,22.7663,22.7155,22.7155,331.5033546,0
+ISHP.US,D,20180622,000000,22.7344,22.7344,22.7344,22.7344,135.6150087,0
+ISHP.US,D,20180625,000000,22.3412,22.3412,22.3412,22.3412,136.61956432,0
+ISHP.US,D,20180626,000000,22.2765,22.3581,22.2765,22.3581,625.83815126,0
+ISHP.US,D,20180629,000000,22.0685,22.0685,22.0685,22.0685,276.2527955,0
+ISHP.US,D,20180702,000000,21.5309,21.7429,21.5309,21.7429,377.71291312,0
+ISHP.US,D,20180705,000000,22.0764,22.0764,22.0764,22.0764,471.13658578,0
+ISHP.US,D,20180706,000000,22.0705,22.0705,22.0705,22.0705,9729.1211797,0
+ISHP.US,D,20180710,000000,22.4637,22.4637,22.4637,22.4637,654.97026424,0
+ISHP.US,D,20180718,000000,22.397,22.397,22.397,22.397,215.9794583,0
+ISHP.US,D,20180724,000000,22.4736,22.4736,22.3611,22.3611,817.70827468,0
+ISHP.US,D,20180731,000000,22.3213,22.3213,22.2924,22.2924,881.99983436,0
+ISHP.US,D,20180801,000000,22.0217,22.0217,21.9152,21.9152,1770.02700244,0
+ISHP.US,D,20180802,000000,22.0476,22.0476,22.0476,22.0476,1315.9678622,0
+ISHP.US,D,20180806,000000,22.388,22.4059,22.388,22.4059,9135.42880828,0
+ISHP.US,D,20180816,000000,22.8031,22.8031,22.8031,22.8031,110.5011182,0
+ISHP.US,D,20180817,000000,23.0231,23.0231,23.0231,23.0231,4150.82382184,0
+ISHP.US,D,20180820,000000,23.4263,23.4332,23.4263,23.4332,768.4850493,0
+ISHP.US,D,20180821,000000,23.4303,23.4303,23.4303,23.4303,409.85869296,0
+ISHP.US,D,20180822,000000,23.7866,23.8006,23.7608,23.7608,886.01805684,0
+ISHP.US,D,20180823,000000,23.697,23.697,23.697,23.697,417.89513792,0
+ISHP.US,D,20180824,000000,23.8922,23.8922,23.7269,23.7827,1565.09765596,0
+ISHP.US,D,20180828,000000,23.7369,23.7369,23.6801,23.6801,514.33247744,0
+ISHP.US,D,20180829,000000,23.6572,23.6572,23.6572,23.6572,519.35525554,0
+ISHP.US,D,20180830,000000,23.6025,23.6303,23.6025,23.6303,504.28692124,0
+ISHP.US,D,20180831,000000,23.6692,23.7667,23.6692,23.7667,392.78124742,0
+ISHP.US,D,20180904,000000,23.7568,23.8623,23.7568,23.8553,812.68549658,0
+ISHP.US,D,20180905,000000,23.8056,23.8722,23.7886,23.7886,2137.69435936,0
+ISHP.US,D,20180907,000000,23.7767,23.9101,23.7767,23.9011,1093.96107018,0
+ISHP.US,D,20180910,000000,23.8981,23.8981,23.8981,23.8981,354.60813386,0
+ISHP.US,D,20180911,000000,24.0654,24.0843,24.0166,24.0166,1121.08407192,0
+ISHP.US,D,20180912,000000,24.1321,24.1321,24.0255,24.0255,414.88147106,0
+ISHP.US,D,20180913,000000,23.916,23.916,23.916,23.916,413.87691544,0
+ISHP.US,D,20180914,000000,23.697,23.7468,23.697,23.698,1246.65352442,0
+ISHP.US,D,20180917,000000,23.5915,23.5915,23.5308,23.5308,379.72202436,0
+ISHP.US,D,20180918,000000,23.6522,23.6522,23.6522,23.6522,829.76294212,0
+ISHP.US,D,20180920,000000,23.5836,23.6274,23.5836,23.6274,1620.34821506,0
+ISHP.US,D,20180921,000000,23.8056,23.8056,23.6881,23.6881,4781.6847512,0
+ISHP.US,D,20180924,000000,23.707,23.712,23.4591,23.4591,10707.55835358,0
+ISHP.US,D,20180925,000000,23.486,23.486,23.486,23.486,310.40768658,0
+ISHP.US,D,20180926,000000,23.6403,23.7598,23.6403,23.7598,566.56936968,0
+ISHP.US,D,20180927,000000,23.7239,23.7369,23.6264,23.6264,2201.98591904,0
+ISHP.US,D,20180928,000000,23.7369,23.7369,23.6493,23.6493,1315.9678622,0
+ISHP.US,D,20181001,000000,23.7269,23.7269,23.697,23.697,1126.10685002,0
+ISHP.US,D,20181002,000000,23.4571,23.4571,23.1585,23.1585,2319.51892658,0
+ISHP.US,D,20181003,000000,23.1585,23.263,23.1485,23.1784,24297.18678094,0
+ISHP.US,D,20181004,000000,22.7523,22.7523,22.7523,22.7523,286.2983517,0
+ISHP.US,D,20181005,000000,23.6303,23.6303,22.6996,22.7713,1835.32311774,0
+ISHP.US,D,20181008,000000,22.8101,22.9435,22.7713,22.9176,4005.16325694,0
+ISHP.US,D,20181009,000000,22.7424,23.0769,22.7424,22.8778,5436.65501544,0
+ISHP.US,D,20181010,000000,22.5304,22.8788,22.5304,22.7812,6055.46127736,0
+ISHP.US,D,20181011,000000,22.4856,22.4886,22.2307,22.2875,3273.84676558,0
+ISHP.US,D,20181012,000000,22.5304,22.5304,22.4686,22.4686,946.29139404,0
+ISHP.US,D,20181015,000000,22.6657,22.6657,22.6657,22.6657,709.21626772,0
+ISHP.US,D,20181017,000000,22.5105,22.5105,22.4866,22.4866,981.45084074,0
+ISHP.US,D,20181018,000000,22.5393,22.5393,22.5393,22.5393,418.89969354,0
+ISHP.US,D,20181022,000000,22.5961,22.5961,22.379,22.379,965.37795082,0
+ISHP.US,D,20181024,000000,22.4816,22.4816,22.4816,22.4816,208.94756896,0
+ISHP.US,D,20181026,000000,22.3213,22.3213,22.0774,22.0774,1169.30274168,0
+ISHP.US,D,20181029,000000,22.6837,22.8101,22.6359,22.7713,3233.66454078,0
+ISHP.US,D,20181030,000000,22.9465,23.0122,22.8977,23.0052,1055.78795662,0
+ISHP.US,D,20181031,000000,23.0032,23.0938,22.9176,22.9176,1646.46666118,0
+ISHP.US,D,20181101,000000,22.9743,22.9743,22.9743,22.9743,457.0728071,0
+ISHP.US,D,20181102,000000,23.263,23.263,23.1008,23.1008,3368.27499386,0
+ISHP.US,D,20181105,000000,23.0321,23.3496,23.0321,23.3496,8874.24434708,0
+ISHP.US,D,20181106,000000,23.5637,23.5637,23.3257,23.3257,3057.86730728,0
+ISHP.US,D,20181107,000000,23.5049,23.7259,23.4183,23.697,5996.19249578,0
+ISHP.US,D,20181108,000000,23.9589,24.2047,23.9151,23.923,84814.6309966,0
+ISHP.US,D,20181109,000000,23.8623,23.92,23.6592,23.7667,1576.14776778,0
+ISHP.US,D,20181112,000000,23.9688,23.9688,23.5009,23.5637,6337.74140658,0
+ISHP.US,D,20181113,000000,23.6204,23.6204,23.3407,23.4999,15934.26124444,0
+ISHP.US,D,20181114,000000,23.6642,23.6642,23.1087,23.2182,4978.57765272,0
+ISHP.US,D,20181115,000000,23.1286,23.1286,22.4507,22.7125,61942.90864044,0
+ISHP.US,D,20181116,000000,22.3133,22.4806,22.2795,22.3681,9604.55628282,0
+ISHP.US,D,20181119,000000,22.6837,22.6837,22.0973,22.175,17063.38176132,0
+ISHP.US,D,20181120,000000,21.6902,21.6902,21.0262,21.0262,3880.59836006,0
+ISHP.US,D,20181121,000000,21.295,21.5439,21.2382,21.295,22647.7064529,0
+ISHP.US,D,20181123,000000,21.2382,21.295,21.072,21.1895,8826.02567732,0
+ISHP.US,D,20181126,000000,21.6325,21.6325,21.3726,21.3846,10787.92280318,0
+ISHP.US,D,20181127,000000,21.3806,21.7191,21.3806,21.7191,1684.63977474,0
+ISHP.US,D,20181128,000000,21.9689,22.1451,21.7191,22.1451,8885.2944589,0
+ISHP.US,D,20181129,000000,22.4338,22.4338,21.8933,22.1362,12547.90424942,0
+ISHP.US,D,20181130,000000,21.8843,22.0973,21.8843,22.0884,5548.16068926,0
+ISHP.US,D,20181203,000000,21.5628,22.2695,21.5628,22.2596,2874.03362882,0
+ISHP.US,D,20181204,000000,22.5204,22.5204,21.5777,21.5777,5266.88511566,0
+ISHP.US,D,20181206,000000,21.3816,21.5279,21.067,21.5279,9839.6222979,0
+ISHP.US,D,20181207,000000,21.3816,21.4791,21.3816,21.4791,829.76294212,0
+ISHP.US,D,20181210,000000,20.7425,20.7425,20.5424,20.6967,15301.39120384,0
+ISHP.US,D,20181211,000000,21.2731,21.2791,21.1009,21.1009,2808.73751352,0
+ISHP.US,D,20181212,000000,21.1954,21.4513,21.1954,21.4513,2406.91526552,0
+ISHP.US,D,20181213,000000,21.1058,21.1387,21.0939,21.0939,1851.39600766,0
+ISHP.US,D,20181214,000000,20.7564,21.083,20.7166,20.7166,2352.66926204,0
+ISHP.US,D,20181217,000000,20.3702,20.64,20.185,20.2597,8777.80700756,0
+ISHP.US,D,20181218,000000,20.4946,20.5036,20.4946,20.5036,719.26182392,0
+ISHP.US,D,20181219,000000,20.5773,20.5773,20.0885,20.0885,1674.59421854,0
+ISHP.US,D,20181220,000000,19.9531,19.9531,19.5669,19.6833,7297.09202368,0
+ISHP.US,D,20181221,000000,19.759,19.759,19.2115,19.2115,2211.02691962,0
+ISHP.US,D,20181224,000000,18.5117,19.2951,18.5117,18.9746,69102.37654418,0
+ISHP.US,D,20181226,000000,18.8591,19.6823,18.8591,19.5081,4612.91940704,0
+ISHP.US,D,20181227,000000,19.5081,19.6146,19.3717,19.4434,9560.35583554,0
+ISHP.US,D,20181228,000000,19.8546,19.9919,19.8546,19.9919,1042.72873356,0
+ISHP.US,D,20181231,000000,20.3702,20.3702,20.0317,20.1701,17450.13567502,0
+ISHP.US,D,20190102,000000,20.1651,20.3025,20.0706,20.185,165067.57492278,0
+ISHP.US,D,20190103,000000,20.196,20.196,19.982,20.0895,5027.8008781,0
+ISHP.US,D,20190104,000000,20.3294,20.4538,20.3294,20.4419,1417.42797982,0
+ISHP.US,D,20190107,000000,20.4897,20.8938,20.2249,20.6947,2888.0974075,0
+ISHP.US,D,20190108,000000,20.6868,20.846,20.6221,20.846,5120.21999514,0
+ISHP.US,D,20190109,000000,20.844,21.0481,20.844,21.0481,528.39625612,0
+ISHP.US,D,20190110,000000,20.8052,20.8052,20.413,20.7047,6616.00331332,0
+ISHP.US,D,20190111,000000,20.9784,20.9784,20.7495,20.8092,2836.86507088,0
+ISHP.US,D,20190114,000000,20.7087,20.7087,20.6778,20.7077,549.49192414,0
+ISHP.US,D,20190116,000000,20.6221,20.6688,20.6221,20.6459,2383.81048626,0
+ISHP.US,D,20190117,000000,20.7783,20.8709,20.7684,20.8241,4070.45937224,0
+ISHP.US,D,20190118,000000,21.1546,21.2582,21.076,21.1765,4677.21096672,0
+ISHP.US,D,20190122,000000,20.8152,21.1696,20.8152,20.8172,9100.26936158,0
+ISHP.US,D,20190123,000000,21.1477,21.1477,21.0182,21.0481,779.53516112,0
+ISHP.US,D,20190125,000000,21.0182,21.0581,20.8809,21.0382,3443.61666536,0
+ISHP.US,D,20190128,000000,20.6619,20.8719,20.6619,20.7286,3709.82390466,0
+ISHP.US,D,20190129,000000,20.854,20.9406,20.851,20.8659,1320.9906403,0
+ISHP.US,D,20190130,000000,20.7385,21.0103,20.7385,20.9306,11537.3212957,0
+ISHP.US,D,20190131,000000,20.9237,20.9506,20.844,20.8809,65889.80767142,0
+ISHP.US,D,20190201,000000,20.9983,20.9983,20.9983,20.9983,267.21179492,0
+ISHP.US,D,20190204,000000,20.8809,21.0581,20.8809,21.0401,1005.56017562,0
+ISHP.US,D,20190205,000000,21.0959,21.2701,21.0959,21.1735,17821.82125442,0
+ISHP.US,D,20190206,000000,21.1447,21.1447,21.1297,21.1357,565.56481406,0
+ISHP.US,D,20190208,000000,21.077,21.0859,21.077,21.0859,2395.8651537,0
+ISHP.US,D,20190211,000000,21.0959,21.0959,21.0959,21.0959,320.45324278,0
+ISHP.US,D,20190212,000000,21.4453,21.4453,21.4065,21.4224,1224.55330078,0
+ISHP.US,D,20190213,000000,21.4244,21.4244,21.4244,21.4244,386.7539137,0
+ISHP.US,D,20190214,000000,21.6175,21.6743,21.6175,21.6743,1192.40752094,0
+ISHP.US,D,20190220,000000,21.6653,21.7151,21.6553,21.7051,5808.34059484,0
+ISHP.US,D,20190221,000000,21.5976,21.5976,21.5976,21.5976,27532.86043296,0
+ISHP.US,D,20190225,000000,21.6235,21.6235,21.4851,21.4851,6298.5637374,0
+ISHP.US,D,20190227,000000,21.5478,21.6952,21.5309,21.6952,4245.25205012,0
+ISHP.US,D,20190228,000000,21.6175,21.7439,21.6175,21.724,392.78124742,0
+ISHP.US,D,20190301,000000,21.6364,21.6364,21.5777,21.5777,1314.96330658,0
+ISHP.US,D,20190304,000000,21.3448,21.3448,21.2601,21.2601,1346.1045308,0
+ISHP.US,D,20190305,000000,21.4901,21.512,21.4901,21.512,401.822248,0
+ISHP.US,D,20190306,000000,21.4652,21.4652,21.3677,21.3677,5339.2131203,0
+ISHP.US,D,20190307,000000,21.2114,21.2114,20.9665,20.9784,2176.87202854,0
+ISHP.US,D,20190308,000000,20.7535,20.7963,20.7535,20.7963,1148.20707366,0
+ISHP.US,D,20190311,000000,21.0611,21.0611,21.0611,21.0611,1357.15464262,0
+ISHP.US,D,20190312,000000,21.0382,21.0382,21.0083,21.0083,33142.29901504,0
+ISHP.US,D,20190313,000000,21.1725,21.1725,21.1725,21.1725,568.57848092,0
+ISHP.US,D,20190315,000000,20.9525,21.0332,20.9306,20.9605,9709.0300673,0
+ISHP.US,D,20190318,000000,21.1058,21.1716,21.1058,21.1716,1564.09310034,0
+ISHP.US,D,20190319,000000,21.4244,21.4244,21.3487,21.3487,1056.79251224,0
+ISHP.US,D,20190320,000000,21.1158,21.1158,21.1158,21.1158,208.94756896,0
+ISHP.US,D,20190321,000000,21.1676,21.2502,21.1676,21.2502,538.44181232,0
+ISHP.US,D,20190322,000000,21.2412,21.3677,21.1128,21.1128,438.99080594,0
+ISHP.US,D,20190326,000000,21.3547,21.3617,21.3487,21.3617,1805.18644914,0
+ISHP.US,D,20190328,000000,21.513,21.5468,21.4662,21.5468,4701.3203016,0
+ISHP.US,D,20190401,000000,21.7459,21.7459,21.7459,21.7459,231.0477926,0
+ISHP.US,D,20190403,000000,21.7838,21.7838,21.6096,21.6096,614.78803944,0
+ISHP.US,D,20190404,000000,21.7449,21.7449,21.6832,21.725,5593.36569216,0
+ISHP.US,D,20190405,000000,22.0744,22.0744,22.0705,22.0705,780.53971674,0
+ISHP.US,D,20190408,000000,22.1491,22.1491,22.1491,22.1491,1774.04522492,0
+ISHP.US,D,20190409,000000,22.0436,22.0456,22.0167,22.0167,2035.22968612,0
+ISHP.US,D,20190410,000000,21.9102,21.9779,21.9102,21.9779,2487.27971512,0
+ISHP.US,D,20190411,000000,22.0953,22.1192,22.0356,22.0356,1036.70139984,0
+ISHP.US,D,20190412,000000,22.1342,22.1342,22.1342,22.1342,210.9566802,0
+ISHP.US,D,20190415,000000,22.1033,22.1033,22.1033,22.1033,354.60813386,0
+ISHP.US,D,20190416,000000,22.1989,22.2297,22.1989,22.2297,672.04770978,0
+ISHP.US,D,20190417,000000,22.1829,22.1829,22.0804,22.0804,1292.86308294,0
+ISHP.US,D,20190418,000000,22.1282,22.1282,22.1113,22.1113,574.60581464,0
+ISHP.US,D,20190423,000000,21.8614,22.163,21.8614,22.0953,56113.47237758,0
+ISHP.US,D,20190424,000000,22.163,22.163,22.163,22.163,342.55346642,0
+ISHP.US,D,20190425,000000,21.9769,22.1242,21.9769,22.1242,1510.85165248,0
+ISHP.US,D,20190426,000000,21.9769,21.9769,21.9191,21.9191,310.40768658,0
+ISHP.US,D,20190429,000000,21.947,21.947,21.947,21.947,100.455562,0
+ISHP.US,D,20190430,000000,22.0326,22.0326,22.0326,22.0326,1140.1706287,0
+ISHP.US,D,20190501,000000,21.8325,21.9968,21.8325,21.9968,1239.62163508,0
+ISHP.US,D,20190502,000000,21.8136,21.8614,21.742,21.8614,1279.80385988,0
+ISHP.US,D,20190503,000000,21.8813,22.0555,21.8813,22.0555,687.11604408,0
+ISHP.US,D,20190507,000000,21.6733,21.6733,21.6733,21.6733,879.99072312,0
+ISHP.US,D,20190509,000000,21.3965,21.5986,21.3288,21.5687,7919.91650808,0
+ISHP.US,D,20190513,000000,20.9506,20.9605,20.8391,20.8391,3505.8991138,0
+ISHP.US,D,20190514,000000,21.3089,21.3089,21.063,21.1058,940.26406032,0
+ISHP.US,D,20190516,000000,21.3388,21.3487,21.289,21.3487,10639.24857142,0
+ISHP.US,D,20190517,000000,21.3577,21.3577,21.3577,21.3577,202.92023524,0
+ISHP.US,D,20190520,000000,21.1009,21.2014,21.1009,21.2014,606.75159448,0
+ISHP.US,D,20190521,000000,21.4523,21.4523,21.4523,21.4523,153.69700986,0
+ISHP.US,D,20190522,000000,21.3388,21.3388,21.3388,21.3388,185.8427897,0
+ISHP.US,D,20190523,000000,21.0591,21.067,21.0591,21.067,348.58080014,0
+ISHP.US,D,20190524,000000,21.1058,21.1258,21.1058,21.1258,409.85869296,0
+ISHP.US,D,20190528,000000,19.9023,21.3487,19.9023,21.2601,527.3917005,0
+ISHP.US,D,20190529,000000,21.1258,21.1258,20.5474,20.6011,7413.6204756,0
+ISHP.US,D,20190530,000000,20.8391,20.852,20.8241,20.852,1393.31864494,0
+ISHP.US,D,20190531,000000,20.4936,20.5424,20.4449,20.5424,14030.62834454,0
+ISHP.US,D,20190603,000000,20.6698,20.8341,20.6599,20.6977,10731.66768846,0
+ISHP.US,D,20190604,000000,21.076,21.1158,21.0143,21.1158,8921.45846122,0
+ISHP.US,D,20190605,000000,21.1258,21.1258,21.0282,21.0282,1453.59198214,0
+ISHP.US,D,20190606,000000,21.0382,21.2502,21.0382,21.1875,2768.55528872,0
+ISHP.US,D,20190607,000000,21.4463,21.4463,21.4463,21.4463,311.4122422,0
+ISHP.US,D,20190610,000000,21.6424,21.6912,21.6424,21.6763,3394.39343998,0
+ISHP.US,D,20190611,000000,21.4065,21.6763,21.4065,21.6474,619.81081754,0
+ISHP.US,D,20190613,000000,21.8276,21.8276,21.8276,21.8276,128.58311936,0
+ISHP.US,D,20190614,000000,21.8714,21.8714,21.7519,21.8226,410.86324858,0
+ISHP.US,D,20190617,000000,21.7449,21.7449,21.6753,21.7449,823.7356084,0
+ISHP.US,D,20190618,000000,22.0177,22.0177,21.8813,21.8813,440.99991718,0
+ISHP.US,D,20190620,000000,21.948,21.9779,21.9002,21.9002,1884.54634312,0
+ISHP.US,D,20190621,000000,21.8286,21.8286,21.8037,21.8037,647.9383749,0
+ISHP.US,D,20190624,000000,21.6464,21.6464,21.5837,21.5837,733.3256026,0
+ISHP.US,D,20190627,000000,21.6364,21.6364,21.5309,21.5309,363.64913444,0
+ISHP.US,D,20190701,000000,21.8136,21.9341,21.8136,21.9191,1116.06129382,0
+ISHP.US,D,20190702,000000,21.741,21.7758,21.741,21.7758,3342.15654774,0
+ISHP.US,D,20190705,000000,21.9102,21.9908,21.9102,21.9908,940.26406032,0
+ISHP.US,D,20190709,000000,22.0814,22.0814,22.0764,22.0784,435.97713908,0
+ISHP.US,D,20190710,000000,22.0177,22.0286,22.0177,22.0286,330.49879898,0
+ISHP.US,D,20190711,000000,22.1819,22.1839,22.1819,22.1839,1110.0339601,0
+ISHP.US,D,20190712,000000,22.2019,22.5244,22.2019,22.4856,1130.1250725,0
+ISHP.US,D,20190715,000000,22.4607,22.5632,22.4607,22.5632,1666.55777358,0
+ISHP.US,D,20190716,000000,22.4358,22.4358,22.397,22.397,527.3917005,0
+ISHP.US,D,20190718,000000,22.2267,22.3193,22.2267,22.2994,12240.5102297,0
+ISHP.US,D,20190719,000000,22.4069,22.4069,22.3641,22.393,569.58303654,0
+ISHP.US,D,20190722,000000,22.2705,22.2705,22.2705,22.2705,296.3439079,0
+ISHP.US,D,20190723,000000,22.0476,22.2905,22.0476,22.0476,388.76302494,0
+ISHP.US,D,20190724,000000,22.2357,22.3362,22.2357,22.3362,1230.5806345,0
+ISHP.US,D,20190725,000000,22.165,22.165,22.1202,22.1202,452.050029,0
+ISHP.US,D,20190726,000000,22.2397,22.3193,22.2397,22.3193,1334.04986336,0
+ISHP.US,D,20190729,000000,22.1929,22.2248,22.1929,22.2248,456.06825148,0
+ISHP.US,D,20190731,000000,22.0167,22.175,22.0167,22.0167,3973.0174771,0
+ISHP.US,D,20190801,000000,22.1322,22.1322,21.5877,21.5877,1683.63521912,0
+ISHP.US,D,20190805,000000,20.8968,20.8968,20.8968,20.8968,345.56713328,0
+ISHP.US,D,20190806,000000,21.0342,21.2671,21.0342,21.2671,2522.43916182,0
+ISHP.US,D,20190808,000000,21.5827,21.5827,21.5528,21.5528,482.1866976,0
+ISHP.US,D,20190812,000000,21.5309,21.5309,21.299,21.299,676.06593226,0
+ISHP.US,D,20190813,000000,21.8564,21.8564,21.8564,21.8564,708.2117121,0
+ISHP.US,D,20190814,000000,21.3468,21.3468,21.1616,21.1616,2243.17269946,0
+ISHP.US,D,20190816,000000,21.2084,21.3657,21.2084,21.3657,1290.8539717,0
+ISHP.US,D,20190819,000000,21.735,21.735,21.735,21.735,402.82680362,0
+ISHP.US,D,20190820,000000,21.7151,21.7151,21.6553,21.6852,1074.8745134,0
+ISHP.US,D,20190821,000000,21.9799,21.9838,21.9729,21.9729,2303.44603666,0
+ISHP.US,D,20190822,000000,22.1302,22.173,22.1252,22.173,1028.66495488,0
+ISHP.US,D,20190823,000000,22.0764,22.0764,22.0764,22.0764,100.455562,0
+ISHP.US,D,20190826,000000,21.8614,21.8903,21.8614,21.8704,656.97937548,0
+ISHP.US,D,20190827,000000,21.8893,21.9191,21.8893,21.9191,393.78580304,0
+ISHP.US,D,20190828,000000,21.9878,22.1292,21.9779,22.1053,1980.98368264,0
+ISHP.US,D,20190830,000000,22.4169,22.4169,22.1153,22.1153,2726.36395268,0
+ISHP.US,D,20190903,000000,22.0296,22.0296,22.0296,22.0296,422.91791602,0
+ISHP.US,D,20190905,000000,22.5901,22.7225,22.5901,22.7225,2336.59637212,0
+ISHP.US,D,20190906,000000,22.7961,22.8609,22.7583,22.7872,4865.06286766,0
+ISHP.US,D,20190909,000000,22.8758,22.9246,22.8758,22.9246,875.97250064,0
+ISHP.US,D,20190910,000000,22.7932,22.8469,22.7932,22.8469,728.3028245,0
+ISHP.US,D,20190911,000000,22.9823,23.0689,22.9823,23.0689,1562.0839891,0
+ISHP.US,D,20190912,000000,23.1286,23.1286,23.05,23.05,1308.93597286,0
+ISHP.US,D,20190913,000000,23.0191,23.0191,23.0191,23.0191,478.16847512,0
+ISHP.US,D,20190916,000000,22.7683,22.7772,22.7683,22.7683,1676.60332978,0
+ISHP.US,D,20190917,000000,22.8708,22.8708,22.8708,22.8708,360.63546758,0
+ISHP.US,D,20190918,000000,22.9047,22.9047,22.7971,22.7971,3696.7646816,0
+ISHP.US,D,20190919,000000,22.8469,22.8758,22.7912,22.7971,2432.02915602,0
+ISHP.US,D,20190923,000000,22.8828,22.8828,22.8469,22.8469,1357.15464262,0
+ISHP.US,D,20190924,000000,22.8758,22.8758,22.5742,22.6259,1566.10221158,0
+ISHP.US,D,20190925,000000,22.6986,22.6986,22.6986,22.6986,717.25271268,0
+ISHP.US,D,20190926,000000,22.5383,22.5383,22.5383,22.5383,204.92934648,0
+ISHP.US,D,20190927,000000,22.4258,22.7185,22.4258,22.611,6016.28360818,0
+ISHP.US,D,20190930,000000,22.7434,22.838,22.7285,22.838,2876.04274006,0
+ISHP.US,D,20191001,000000,22.7275,22.7275,22.7235,22.7235,1052.77428976,0
+ISHP.US,D,20191002,000000,22.2705,22.2705,22.2218,22.2526,1099.9884039,0
+ISHP.US,D,20191003,000000,22.1581,22.2178,22.1581,22.2178,1275.7856374,0
+ISHP.US,D,20191004,000000,22.4338,22.4338,22.3691,22.395,2510.38449438,0
+ISHP.US,D,20191007,000000,22.4159,22.4159,22.3581,22.4159,997.52373066,0
+ISHP.US,D,20191008,000000,22.3283,22.3293,22.3283,22.3293,310.40768658,0
+ISHP.US,D,20191009,000000,22.5692,22.5692,22.5692,22.5692,100.455562,0
+ISHP.US,D,20191010,000000,22.6896,22.7633,22.6896,22.7633,555.51925786,0
+ISHP.US,D,20191011,000000,23.0848,23.1107,23.0769,23.0769,767.48049368,0
+ISHP.US,D,20191014,000000,22.9743,22.9773,22.9743,22.9773,578.62403712,0
+ISHP.US,D,20191015,000000,23.0828,23.0828,23.0828,23.0828,246.1161269,0
+ISHP.US,D,20191016,000000,23.1545,23.1545,23.0809,23.1207,25717.62842762,0
+ISHP.US,D,20191017,000000,23.3018,23.3447,23.2282,23.276,16440.55727692,0
+ISHP.US,D,20191021,000000,23.276,23.3138,23.276,23.3138,568.57848092,0
+ISHP.US,D,20191022,000000,23.488,23.5039,23.4323,23.4721,1742.9040007,0
+ISHP.US,D,20191023,000000,23.3148,23.3148,23.2282,23.2282,631.86548498,0
+ISHP.US,D,20191024,000000,23.3078,23.3078,23.3078,23.3078,378.71746874,0
+ISHP.US,D,20191025,000000,23.3745,23.3745,23.3745,23.3745,454.05914024,0
+ISHP.US,D,20191028,000000,23.5378,23.5378,23.4621,23.4621,1312.95419534,0
+ISHP.US,D,20191029,000000,23.276,23.3148,23.272,23.3148,3250.74198632,0
+ISHP.US,D,20191030,000000,23.1904,23.1904,23.1904,23.1904,327.48513212,0
+ISHP.US,D,20191101,000000,23.2003,23.2003,23.2003,23.2003,471.13658578,0
+ISHP.US,D,20191105,000000,23.5129,23.5129,23.5129,23.5129,877.98161188,0
+ISHP.US,D,20191107,000000,23.6632,23.707,23.6632,23.707,824.74016402,0
+ISHP.US,D,20191111,000000,23.5895,23.5895,23.5238,23.5676,1094.9656258,0
+ISHP.US,D,20191112,000000,23.5218,23.5218,23.5218,23.5218,455.06369586,0
+ISHP.US,D,20191114,000000,23.7637,23.8235,23.6881,23.717,3805.25668856,0
+ISHP.US,D,20191118,000000,23.9668,23.9748,23.9469,23.9469,635.88370746,0
+ISHP.US,D,20191120,000000,23.7976,23.7976,23.6433,23.6433,526.38714488,0
+ISHP.US,D,20191121,000000,23.8235,23.8235,23.6363,23.6363,788.5761617,0
+ISHP.US,D,20191122,000000,23.6393,23.697,23.6393,23.697,738.3483807,0
+ISHP.US,D,20191125,000000,23.9131,23.9131,23.7916,23.7916,474.15025264,0
+ISHP.US,D,20191126,000000,23.9389,24.137,23.9389,24.0992,1850.39145204,0
+ISHP.US,D,20191127,000000,24.1789,24.1789,24.139,24.147,498.25958752,0
+ISHP.US,D,20191129,000000,24.0703,24.0703,24.0017,24.0017,258.17079434,0
+ISHP.US,D,20191202,000000,24.3899,24.3899,23.8533,23.8633,2217.05425334,0
+ISHP.US,D,20191203,000000,23.7269,23.7269,23.5776,23.6254,635.88370746,0
+ISHP.US,D,20191204,000000,23.7956,23.7956,23.7568,23.7767,4336.66661154,0
+ISHP.US,D,20191205,000000,23.7478,23.7498,23.697,23.7369,2118.60780258,0
+ISHP.US,D,20191206,000000,23.9798,23.9798,23.9569,23.9569,266.2072393,0
+ISHP.US,D,20191209,000000,23.9519,24.0494,23.9519,24.0036,436.9816947,0
+ISHP.US,D,20191210,000000,24.1271,24.1271,24.0783,24.0853,1641.44388308,0
+ISHP.US,D,20191211,000000,24.0395,24.1092,24.0395,24.1092,191.87012342,0
+ISHP.US,D,20191212,000000,24.1082,24.2824,24.1082,24.2824,706.20260086,0
+ISHP.US,D,20191213,000000,24.1171,24.1251,24.1171,24.1251,206.93845772,0
+ISHP.US,D,20191216,000000,24.2296,24.2455,24.155,24.155,1185.3756316,0
+ISHP.US,D,20191217,000000,24.2296,24.3063,24.2296,24.3063,1094.9656258,0
+ISHP.US,D,20191219,000000,24.3381,24.3531,24.3381,24.3531,147.66967614,0
+ISHP.US,D,20191226,000000,24.3869,24.3869,24.2923,24.3381,3202.52331656,0
+ISHP.US,D,20191227,000000,24.2495,24.2794,24.2495,24.2794,4573.74173786,0
+ISHP.US,D,20191230,000000,24.2107,24.2107,24.153,24.153,459.08191834,0
+ISHP.US,D,20191231,000000,24.1609,24.1609,24.151,24.151,408.85413734,0
+ISHP.US,D,20200102,000000,24.0823,24.1062,24.0823,24.1062,254.15257186,0
+ISHP.US,D,20200103,000000,23.9559,24.0236,23.9559,24.0046,112484.11099388,0
+ISHP.US,D,20200106,000000,23.8533,24.0285,23.8533,24.0285,43184.84154818,0
+ISHP.US,D,20200108,000000,23.8673,24.0922,23.8673,24.0634,1918.7012342,0
+ISHP.US,D,20200110,000000,24.0534,24.136,24.0435,24.0634,1551.03387728,0
+ISHP.US,D,20200113,000000,24.0833,24.1211,24.0823,24.1112,1290.8539717,0
+ISHP.US,D,20200114,000000,24.2396,24.2784,24.2276,24.2784,719.26182392,0
+ISHP.US,D,20200115,000000,24.1112,24.1639,24.0236,24.0455,797.61716228,0
+ISHP.US,D,20200116,000000,24.151,24.2286,24.1311,24.2286,878.9861675,0
+ISHP.US,D,20200121,000000,24.2057,24.2296,24.1808,24.1908,4200.04704722,0
+ISHP.US,D,20200122,000000,24.2595,24.2794,24.1808,24.2008,4043.3363705,0
+ISHP.US,D,20200123,000000,24.1609,24.1609,24.1609,24.1609,151.68789862,0
+ISHP.US,D,20200124,000000,24.0435,24.0435,23.8573,23.917,4770.63463938,0
+ISHP.US,D,20200128,000000,23.8732,24.0405,23.8732,24.0405,100.455562,0
+ISHP.US,D,20200131,000000,23.6094,23.6094,23.2371,23.2371,153.69700986,0
+ISHP.US,D,20200203,000000,23.3944,23.3944,23.1774,23.1774,143.65145366,0
+ISHP.US,D,20200206,000000,23.8374,23.9459,23.8095,23.8095,1422.45075792,0
+ISHP.US,D,20200207,000000,23.6612,23.6612,23.6612,23.6612,173.78812226,0
+ISHP.US,D,20200210,000000,23.714,23.7209,23.714,23.7209,336.5261327,0
+ISHP.US,D,20200212,000000,23.9947,24.157,23.9947,24.157,366.6628013,0
+ISHP.US,D,20200218,000000,24.3083,24.3769,24.2107,24.2107,2766.54617748,0
+ISHP.US,D,20200219,000000,24.4148,24.4148,24.4148,24.4148,233.05690384,0
+ISHP.US,D,20200221,000000,24.3182,24.3182,24.2197,24.2197,934.2367266,0
+ISHP.US,D,20200225,000000,23.6781,23.7349,22.9863,22.9863,27181.26596596,0
+ISHP.US,D,20200227,000000,22.2566,22.3034,21.9789,21.9789,1762.9951131,0
+ISHP.US,D,20200228,000000,21.1725,21.4523,21.1725,21.4523,1672.5851073,0
+ISHP.US,D,20200302,000000,21.8465,22.4408,21.6504,22.4408,55255.5818781,0
+ISHP.US,D,20200303,000000,22.7991,22.7991,21.9152,21.9152,5473.82357338,0
+ISHP.US,D,20200309,000000,19.8765,21.4861,19.8765,21.1049,7518.09426008,0
+ISHP.US,D,20200310,000000,21.6016,21.6892,20.7704,21.6892,1560.07487786,0
+ISHP.US,D,20200311,000000,20.5633,21.0242,20.422,20.422,1186.38018722,0
+ISHP.US,D,20200312,000000,18.1424,18.8471,18.1424,18.3842,2468.19315834,0
+ISHP.US,D,20200313,000000,18.1712,18.5156,18.1712,18.5156,904.100058,0
+ISHP.US,D,20200316,000000,18.5156,18.5246,17.0543,17.0543,1958.883459,0
+ISHP.US,D,20200317,000000,17.0533,18.0448,16.8502,18.0448,2122.62602506,0
+ISHP.US,D,20200318,000000,17.0195,17.6048,16.5964,17.13,6215.18562094,0
+ISHP.US,D,20200319,000000,17.1429,17.7452,17.1429,17.563,1409.39153486,0
+ISHP.US,D,20200320,000000,18.3882,18.3882,16.6621,16.6621,970.40072892,0
+ISHP.US,D,20200323,000000,15.9792,16.3873,15.9792,16.3316,779.53516112,0
+ISHP.US,D,20200324,000000,17.0045,17.334,16.9956,17.334,13531.3642014,0
+ISHP.US,D,20200325,000000,17.0015,17.6735,16.8005,17.4714,6595.91220092,0
+ISHP.US,D,20200326,000000,17.5361,18.3215,17.5361,18.3215,1356.150087,0
+ISHP.US,D,20200327,000000,17.8497,17.9383,17.6934,17.6934,666.02037606,0
+ISHP.US,D,20200330,000000,17.9721,18.1105,17.9721,18.1105,827.75383088,0
+ISHP.US,D,20200331,000000,18.1145,18.1145,17.8696,17.8696,2435.04282288,0
+ISHP.US,D,20200401,000000,17.3669,17.3669,16.907,17.0971,9890.85463452,0
+ISHP.US,D,20200402,000000,17.1021,17.1021,16.907,16.907,850.85861014,0
+ISHP.US,D,20200403,000000,16.8383,17.0115,16.8383,17.0115,556.52381348,0
+ISHP.US,D,20200406,000000,17.8885,18.4808,17.8885,18.4808,4190.00149102,0
+ISHP.US,D,20200407,000000,18.0766,19.2214,18.0766,18.7287,1705.73544276,0
+ISHP.US,D,20200408,000000,19.1567,19.1567,19.1527,19.1527,295.33935228,0
+ISHP.US,D,20200409,000000,19.5489,19.5788,19.4414,19.5788,1094.9656258,0
+ISHP.US,D,20200413,000000,19.2652,19.3708,19.2652,19.3708,274.24368426,0
+ISHP.US,D,20200414,000000,19.8247,19.8536,19.8008,19.8008,1474.68765016,0
+ISHP.US,D,20200415,000000,19.3628,19.5489,19.3628,19.4414,7607.49971026,0
+ISHP.US,D,20200416,000000,19.4126,19.7381,19.4126,19.7042,1342.08630832,0
+ISHP.US,D,20200417,000000,20.6121,20.6121,20.1462,20.2657,1802.17278228,0
+ISHP.US,D,20200420,000000,20.0278,20.3075,19.9033,19.9033,1998.06112818,0
+ISHP.US,D,20200421,000000,19.7082,19.757,19.5888,19.5888,2203.99503028,0
+ISHP.US,D,20200423,000000,19.5888,20.0327,19.5888,19.8884,827.75383088,0
+ISHP.US,D,20200424,000000,20.0457,20.3622,20.0128,20.3622,1671.58055168,0
+ISHP.US,D,20200427,000000,20.6808,21.0043,20.5922,20.9516,4299.4980536,0
+ISHP.US,D,20200428,000000,21.1437,21.1984,21.1337,21.1337,1233.59430136,0
+ISHP.US,D,20200429,000000,21.3159,21.3159,21.3159,21.3159,176.80178912,0
+ISHP.US,D,20200430,000000,21.1337,21.1357,20.8092,20.8092,1774.04522492,0
+ISHP.US,D,20200501,000000,20.3652,20.3951,20.2209,20.2856,2045.27524232,0
+ISHP.US,D,20200504,000000,20.3403,20.5285,20.3403,20.5285,343.55802204,0
+ISHP.US,D,20200505,000000,20.848,20.8868,20.5932,20.632,1546.01109918,0
+ISHP.US,D,20200506,000000,20.6718,20.6718,20.6718,20.6718,218.99312516,0
+ISHP.US,D,20200507,000000,20.8769,20.8868,20.6858,20.6858,656.97937548,0
+ISHP.US,D,20200513,000000,20.858,20.858,20.6907,20.6907,55668.45423792,0
+ISHP.US,D,20200514,000000,20.5623,20.6907,20.5623,20.637,3268.82398748,0
+ISHP.US,D,20200515,000000,20.7554,20.9316,20.7554,20.9316,465.10925206,0
+ISHP.US,D,20200518,000000,21.6235,21.6235,21.6235,21.6235,672.04770978,0
+ISHP.US,D,20200519,000000,21.4971,21.5926,21.4762,21.4762,834.78572022,0
+ISHP.US,D,20200520,000000,21.6195,21.6524,21.3786,21.502,1745.91766756,0
+ISHP.US,D,20200521,000000,21.5359,21.7499,21.507,21.7499,990.49184132,0
+ISHP.US,D,20200522,000000,21.732,21.8296,21.5359,21.8296,1602.2662139,0
+ISHP.US,D,20200527,000000,21.5837,22.2924,21.5837,22.2924,612.7789282,0
+ISHP.US,D,20200528,000000,22.6956,22.8041,22.3621,22.4886,831.77205336,0
+ISHP.US,D,20200529,000000,22.3721,22.5114,22.2626,22.5114,8883.28534766,0
+ISHP.US,D,20200601,000000,22.6847,22.6847,22.5891,22.5891,639.90192994,0
+ISHP.US,D,20200602,000000,22.606,23.0221,22.606,23.0221,521.36436678,0
+ISHP.US,D,20200603,000000,23.3138,23.3486,23.277,23.3486,477.1639195,0
+ISHP.US,D,20200604,000000,23.3934,23.3934,23.2272,23.271,966.38250644,0
+ISHP.US,D,20200605,000000,24.583,24.583,23.5706,23.8553,4006.16781256,0
+ISHP.US,D,20200608,000000,24.8179,24.8179,23.8454,23.929,1347.10908642,0
+ISHP.US,D,20200609,000000,23.275,23.6025,23.275,23.6025,3863.52091452,0
+ISHP.US,D,20200610,000000,23.4123,23.4123,23.3218,23.3218,257.16623872,0
+ISHP.US,D,20200612,000000,22.9325,23.265,21.9978,22.4477,4635.01963068,0
+ISHP.US,D,20200615,000000,22.6558,22.6558,22.4497,22.5005,4202.05615846,0
+ISHP.US,D,20200617,000000,24.1699,24.1699,23.1296,23.1386,9475.97316346,0
+ISHP.US,D,20200618,000000,23.049,23.0689,22.9903,22.9903,663.0067092,0
+ISHP.US,D,20200619,000000,23.043,23.043,22.7563,22.7563,422.91791602,0
+ISHP.US,D,20200623,000000,23.2172,23.2182,23.1316,23.1316,2540.52116298,0
+ISHP.US,D,20200624,000000,23.0789,23.0789,22.7663,22.8141,2426.0018223,0
+ISHP.US,D,20200625,000000,22.5473,22.8439,22.4975,22.8439,1534.96098736,0
+ISHP.US,D,20200626,000000,23.0201,23.0201,22.6667,22.6667,924.1911704,0
+ISHP.US,D,20200629,000000,22.2407,23.0599,22.2407,23.0281,1106.01573762,0
+ISHP.US,D,20200701,000000,23.1754,23.3108,23.1754,23.3108,221.0022364,0
+ISHP.US,D,20200702,000000,23.5736,23.5736,23.3755,23.3755,444.01358404,0
+ISHP.US,D,20200706,000000,23.6552,23.6652,23.6552,23.6652,497.2550319,0
+ISHP.US,D,20200707,000000,23.6911,23.6911,23.6821,23.6911,668.0294873,0
+ISHP.US,D,20200708,000000,23.7707,23.7707,23.6134,23.713,592.6878158,0
+ISHP.US,D,20200713,000000,23.929,23.929,23.5547,23.5547,450.04091776,0
+ISHP.US,D,20200714,000000,23.7209,23.925,23.7209,23.925,285.29379608,0
+ISHP.US,D,20200715,000000,23.9638,24.1062,23.9638,24.1062,998.52828628,0
+ISHP.US,D,20200716,000000,24.0265,24.1649,24.0265,24.1052,1417.42797982,0
+ISHP.US,D,20200717,000000,24.1649,24.1649,24.154,24.154,149.67878738,0
+ISHP.US,D,20200720,000000,24.3331,24.3411,24.3331,24.3411,335.52157708,0
+ISHP.US,D,20200721,000000,24.4446,24.4526,24.4446,24.4526,356.6172451,0
+ISHP.US,D,20200722,000000,24.5601,24.6228,24.5601,24.6228,222.00679202,0
+ISHP.US,D,20200723,000000,24.7801,24.7801,24.4307,24.4765,1418.43253544,0
+ISHP.US,D,20200728,000000,24.7662,24.7662,24.4884,24.4884,1589.20699084,0
+ISHP.US,D,20200730,000000,24.5392,24.7363,24.5392,24.7343,1170.3072973,0
+ISHP.US,D,20200731,000000,24.6965,24.7194,24.4904,24.7194,13646.8880977,0
+ISHP.US,D,20200803,000000,24.8448,24.9892,24.8448,24.9692,935.24128222,0
+ISHP.US,D,20200804,000000,24.9533,25.2022,24.9334,25.2022,304.38035286,0
+ISHP.US,D,20200805,000000,25.2898,25.3197,25.1634,25.3197,956.33695024,0
+ISHP.US,D,20200806,000000,25.239,25.239,25.2082,25.2082,137.62411994,0
+ISHP.US,D,20200811,000000,25.4759,25.4859,25.1624,25.1624,2172.85380606,0
+ISHP.US,D,20200812,000000,25.2898,25.456,25.25,25.456,1411.4006461,0
+ISHP.US,D,20200813,000000,25.6541,25.6541,25.5526,25.5526,524.37803364,0
+ISHP.US,D,20200814,000000,25.7338,25.7338,25.6989,25.6989,459.08191834,0
+ISHP.US,D,20200817,000000,25.9687,26.0394,25.8701,25.8701,3351.19754832,0
+ISHP.US,D,20200818,000000,26.0225,26.0891,25.9577,25.9577,1292.86308294,0
+ISHP.US,D,20200819,000000,26.1071,26.1867,26.1071,26.1867,1191.40296532,0
+ISHP.US,D,20200820,000000,26.0394,26.0672,25.912,25.912,701.17982276,0
+ISHP.US,D,20200821,000000,25.8911,25.8911,25.8911,25.8911,218.99312516,0
+ISHP.US,D,20200824,000000,26.1499,26.1499,26.0981,26.0981,387.75846932,0
+ISHP.US,D,20200825,000000,25.9996,25.9996,25.9996,25.9996,483.19125322,0
+ISHP.US,D,20200826,000000,26.3938,26.3938,26.3938,26.3938,376.7083575,0
+ISHP.US,D,20200827,000000,26.4425,26.5321,26.3739,26.5321,2052.30713166,0
+ISHP.US,D,20200831,000000,26.5222,26.5222,26.2166,26.34,102184.40222202,0
+ISHP.US,D,20200901,000000,26.6108,26.6894,26.4893,26.5719,4093.5641515,0
+ISHP.US,D,20200902,000000,27.1145,27.1145,26.5799,26.9433,9123.37414084,0
+ISHP.US,D,20200903,000000,26.1867,26.786,26.118,26.118,1892.58278808,0
+ISHP.US,D,20200904,000000,25.5755,26.0891,25.3923,25.9299,4346.71216774,0
+ISHP.US,D,20200908,000000,25.4481,25.684,25.3037,25.3037,2312.48703724,0
+ISHP.US,D,20200909,000000,26.0692,26.0692,25.8701,25.909,1641.44388308,0
+ISHP.US,D,20200910,000000,26.3987,26.4147,25.7726,25.7945,16507.86250346,0
+ISHP.US,D,20200911,000000,25.5655,25.7646,25.4959,25.7646,525.38258926,0
+ISHP.US,D,20200914,000000,25.9896,25.9896,25.7915,25.7915,2352.66926204,0
+ISHP.US,D,20200915,000000,26.0971,26.0971,26.0971,26.0971,342.55346642,0
+ISHP.US,D,20200916,000000,26.0593,26.0593,25.7825,25.7915,3855.48446956,0
+ISHP.US,D,20200917,000000,25.6342,25.684,25.6342,25.674,1235.6034126,0
+ISHP.US,D,20200918,000000,25.8214,25.8214,25.6452,25.6452,301.366686,0
+ISHP.US,D,20200921,000000,25.1504,25.5058,25.0419,25.5058,2839.87873774,0
+ISHP.US,D,20200922,000000,25.8164,25.8801,25.6641,25.8701,2048.28890918,0
+ISHP.US,D,20200923,000000,26.1678,26.1678,25.3396,25.3396,2388.83326436,0
+ISHP.US,D,20200924,000000,25.674,25.674,25.3316,25.3774,2807.7329579,0
+ISHP.US,D,20200925,000000,25.456,25.684,25.4421,25.684,702.18437838,0
+ISHP.US,D,20200928,000000,26.2763,26.2763,26.0304,26.0304,315.43046468,0
+ISHP.US,D,20200930,000000,26.4147,26.4834,26.3261,26.4834,1124.09773878,0
+ISHP.US,D,20201001,000000,26.4834,26.7282,26.4624,26.6347,1422.45075792,0
+ISHP.US,D,20201002,000000,26.4396,26.4734,26.4396,26.4734,558.53292472,0
+ISHP.US,D,20201005,000000,26.7412,26.9691,26.7412,26.9691,618.80626192,0
+ISHP.US,D,20201006,000000,26.8885,26.8885,26.3599,26.3599,1050.76517852,0
+ISHP.US,D,20201007,000000,26.6615,26.6874,26.5331,26.6526,1315.9678622,0
+ISHP.US,D,20201008,000000,27.0677,27.0677,26.8905,26.9542,1393.31864494,0
+ISHP.US,D,20201009,000000,27.3623,27.3623,27.2041,27.212,2803.71473542,0
+ISHP.US,D,20201012,000000,27.432,27.6789,27.432,27.5644,5539.11968868,0
+ISHP.US,D,20201014,000000,27.8282,27.8899,27.5385,27.5385,408.85413734,0
+ISHP.US,D,20201015,000000,27.7884,27.7884,27.432,27.7167,1544.00198794,0
+ISHP.US,D,20201016,000000,27.7984,27.7984,27.654,27.654,837.79938708,0
+ISHP.US,D,20201019,000000,27.649,27.649,27.2359,27.2827,1410.39609048,0
+ISHP.US,D,20201020,000000,27.2429,27.2429,27.213,27.213,376.7083575,0
+ISHP.US,D,20201021,000000,26.9791,26.9791,26.791,26.8596,4193.01515788,0
+ISHP.US,D,20201022,000000,26.9124,26.9124,26.8348,26.8348,415.88602668,0
+ISHP.US,D,20201023,000000,26.9194,26.9194,26.9194,26.9194,235.06601508,0
+ISHP.US,D,20201026,000000,26.553,26.6546,26.553,26.6028,526.38714488,0
+ISHP.US,D,20201027,000000,26.7491,26.7491,26.559,26.559,374.69924626,0
+ISHP.US,D,20201028,000000,26.1777,26.1777,26.0444,26.0444,981.45084074,0
+ISHP.US,D,20201029,000000,26.0195,26.0503,25.7825,25.8164,5202.59355598,0
+ISHP.US,D,20201030,000000,25.9607,25.9607,25.3396,25.3784,3304.9879898,0
+ISHP.US,D,20201102,000000,25.7039,25.8423,25.5844,25.6939,832.77660898,0
+ISHP.US,D,20201103,000000,26.2763,26.6128,26.2763,26.6128,1464.64209396,0
+ISHP.US,D,20201104,000000,26.8328,26.9094,26.8328,26.9094,2162.80824986,0
+ISHP.US,D,20201105,000000,27.2081,27.2578,27.1881,27.229,1404.36875676,0
+ISHP.US,D,20201106,000000,27.6291,27.6291,27.2429,27.3673,1574.13865654,0
+ISHP.US,D,20201109,000000,27.213,27.213,26.6994,26.6994,477.1639195,0
+ISHP.US,D,20201110,000000,26.6615,26.7203,26.6615,26.7203,1686.64888598,0
+ISHP.US,D,20201111,000000,26.9353,27.1015,26.9353,27.1015,235.06601508,0
+ISHP.US,D,20201112,000000,27.1742,27.1742,26.6347,26.7491,555.51925786,0
+ISHP.US,D,20201113,000000,27.0378,27.2041,26.999,27.1055,62521.53267756,0
+ISHP.US,D,20201116,000000,27.4211,27.664,27.4211,27.5445,1896.60101056,0
+ISHP.US,D,20201117,000000,27.1553,27.1553,27.1553,27.1553,290.31657418,0
+ISHP.US,D,20201118,000000,27.3912,27.5495,27.3524,27.4022,4815.83964228,0
+ISHP.US,D,20201119,000000,27.1583,27.6291,27.0966,27.5186,2465.17949148,0
+ISHP.US,D,20201120,000000,27.4022,27.4997,27.3614,27.4908,6672.25842804,0
+ISHP.US,D,20201123,000000,27.5794,27.8471,27.5734,27.8471,1408.38697924,0
+ISHP.US,D,20201124,000000,27.7585,27.9447,27.7466,27.867,5819.39070666,0
+ISHP.US,D,20201125,000000,27.9517,28.0831,27.8581,28.0213,5140.31110754,0
+ISHP.US,D,20201127,000000,28.2214,28.3698,28.1786,28.2752,2828.82862592,0
+ISHP.US,D,20201130,000000,28.2901,28.2901,27.8073,28.108,18065.92827008,0
+ISHP.US,D,20201201,000000,28.9621,28.9621,28.0781,28.2812,6000.21071826,0
+ISHP.US,D,20201202,000000,28.0632,28.1727,27.9726,28.1727,4966.52298528,0
+ISHP.US,D,20201203,000000,27.876,28.1527,27.876,27.9935,1665.55321796,0
+ISHP.US,D,20201204,000000,27.9736,28.2314,27.9636,28.2314,1726.83111078,0
+ISHP.US,D,20201207,000000,28.2901,28.2901,27.9357,27.9487,1466.6512052,0
+ISHP.US,D,20201208,000000,27.9935,28.0522,27.9935,28.0522,2528.46649554,0
+ISHP.US,D,20201209,000000,28.2384,28.2384,27.8432,27.869,2470.20226958,0
+ISHP.US,D,20201210,000000,27.871,27.9586,27.871,27.9507,1149.21162928,0
+ISHP.US,D,20201211,000000,27.8422,27.8422,27.669,27.669,1943.8151247,0
+ISHP.US,D,20201214,000000,27.442,28.0462,27.442,27.9447,1025.65128802,0
+ISHP.US,D,20201215,000000,28.1348,28.1348,28.1348,28.1348,308.39857534,0
+ISHP.US,D,20201216,000000,28.1378,28.2802,28.1378,28.1985,1739.89033384,0
+ISHP.US,D,20201217,000000,28.3847,28.3847,28.3847,28.3847,682.09326598,0
+ISHP.US,D,20201218,000000,28.2971,28.3598,28.2324,28.3479,1479.71042826,0
+ISHP.US,D,20201221,000000,28.2314,28.3449,28.2314,28.3449,393.78580304,0
+ISHP.US,D,20201222,000000,28.5191,28.5191,28.4912,28.4912,715.24360144,0
+ISHP.US,D,20201223,000000,28.972,28.972,28.4793,28.4932,1934.77412412,0
+ISHP.US,D,20201224,000000,28.4733,28.4733,28.4733,28.4733,6.02733372,0
+ISHP.US,D,20201228,000000,28.2304,28.2334,28.1926,28.1926,691.13426656,0
+ISHP.US,D,20201229,000000,28.1896,28.1896,28.1896,28.1896,196.89290152,0
+ISHP.US,D,20201230,000000,28.1318,28.1318,27.9337,28.0432,1207.47585524,0
+ISHP.US,D,20201231,000000,27.8541,27.8541,27.8541,27.8541,448.03180652,0
+ISHP.US,D,20210104,000000,28.0821,28.1189,27.7416,27.882,2823.80584782,0
+ISHP.US,D,20210105,000000,28.0393,28.1219,27.9437,28.1219,1945.82423594,0
+ISHP.US,D,20210106,000000,28.1617,29.0029,28.1617,28.9033,2629.92661316,0
+ISHP.US,D,20210107,000000,29.3503,29.3503,29.3503,29.3503,575.61037026,0
+ISHP.US,D,20210108,000000,29.5394,29.6559,29.4598,29.6559,11329.37828236,0
+ISHP.US,D,20210111,000000,29.2219,29.8251,29.2219,29.8251,801.63538476,0
+ISHP.US,D,20210112,000000,30.2512,30.5239,30.2512,30.3716,969.3961733,0
+ISHP.US,D,20210113,000000,31.1212,31.1212,30.3139,30.5568,1416.4234242,0
+ISHP.US,D,20210114,000000,30.5568,30.5568,30.3677,30.4373,1378.25031064,0
+ISHP.US,D,20210115,000000,30.2144,30.291,30.1666,30.291,3995.11770074,0
+ISHP.US,D,20210119,000000,30.0332,30.3776,30.0332,30.3776,1598.24799142,0
+ISHP.US,D,20210120,000000,30.0232,30.0959,30.0232,30.0959,1548.02021042,0
+ISHP.US,D,20210121,000000,30.2542,30.3876,30.2542,30.2592,1388.29586684,0
+ISHP.US,D,20210122,000000,30.1715,30.1715,30.0033,30.0431,2985.53930264,0
+ISHP.US,D,20210125,000000,30.2611,30.2611,29.9735,29.9735,1603.27076952,0
+ISHP.US,D,20210126,000000,30.3577,30.4682,30.2611,30.4682,1148.20707366,0
+ISHP.US,D,20210127,000000,30.4672,30.4672,30.0431,30.1019,1555.05209976,0
+ISHP.US,D,20210128,000000,30.063,30.063,29.7853,29.7853,12403.24824014,0
+ISHP.US,D,20210129,000000,29.8042,29.8042,29.0526,29.185,5283.9625612,0
+ISHP.US,D,20210201,000000,29.0526,29.6659,29.0526,29.5305,39007.89928022,0
+ISHP.US,D,20210202,000000,28.9431,29.845,28.9431,29.8022,1966.91990396,0
+ISHP.US,D,20210203,000000,29.855,30.1815,29.7256,30.0033,15342.57798426,0
+ISHP.US,D,20210204,000000,30.1516,30.6703,30.1516,30.6703,7835.533836,0
+ISHP.US,D,20210205,000000,30.7947,30.9241,30.7648,30.9241,3939.86714164,0
+ISHP.US,D,20210208,000000,31.0525,31.2397,31.0525,31.1949,4113.6552639,0
+ISHP.US,D,20210209,000000,31.3482,31.3482,31.18,31.2606,1521.9017643,0
+ISHP.US,D,20210210,000000,31.0127,31.3482,30.944,31.3482,2006.09757314,0
+ISHP.US,D,20210211,000000,31.8748,31.8748,30.9281,31.18,1891.57823246,0
+ISHP.US,D,20210212,000000,31.1999,31.6767,30.9341,31.4577,4047.35459298,0
+ISHP.US,D,20210216,000000,32.0908,32.0908,30.9102,31.0306,24616.6354681,0
+ISHP.US,D,20210217,000000,31.5871,31.5871,30.6653,30.735,53860.25412192,0
+ISHP.US,D,20210218,000000,30.7141,30.7858,30.6165,30.7848,2375.7740413,0
+ISHP.US,D,20210219,000000,31.1411,31.2496,31.0177,31.1113,3157.31831366,0
+ISHP.US,D,20210222,000000,30.5727,30.5727,30.5727,30.5727,685.10693284,0
+ISHP.US,D,20210223,000000,29.9048,30.3975,29.9048,30.2422,25526.76285982,0
+ISHP.US,D,20210224,000000,30.0033,30.0033,29.7355,29.9048,19477.32891618,0
+ISHP.US,D,20210225,000000,29.9446,29.9446,29.1124,29.1124,3492.83989074,0
+ISHP.US,D,20210226,000000,29.5922,29.5922,29.192,29.3204,6017.2881638,0
+ISHP.US,D,20210301,000000,29.7654,30.1915,29.7156,30.1616,2728.37306392,0
+ISHP.US,D,20210302,000000,30.1915,30.1915,29.4498,29.4598,14166.24335324,0
+ISHP.US,D,20210303,000000,29.4598,29.4598,28.8147,28.8147,33212.61790844,0
+ISHP.US,D,20210304,000000,28.9382,28.9382,28.1219,28.2204,16130.14959034,0
+ISHP.US,D,20210305,000000,28.7351,28.7351,27.7864,28.6176,8924.47212808,0
+ISHP.US,D,20210308,000000,29.1821,29.202,28.765,28.765,2748.46417632,0
+ISHP.US,D,20210309,000000,29.1821,29.4598,29.1522,29.2119,3180.42309292,0
+ISHP.US,D,20210310,000000,29.5096,29.7455,29.2059,29.6858,39070.18172866,0
+ISHP.US,D,20210311,000000,29.855,30.1715,29.855,29.9735,7559.2810405,0
+ISHP.US,D,20210312,000000,30.0531,30.2711,30.0332,30.2213,5391.45001254,0
+ISHP.US,D,20210315,000000,30.5667,30.6653,30.4473,30.6653,10388.10966642,0
+ISHP.US,D,20210316,000000,30.6753,30.6852,30.4363,30.5478,5912.81437932,0
+ISHP.US,D,20210317,000000,30.2303,30.4642,30.1019,30.4642,1467.65576082,0
+ISHP.US,D,20210318,000000,30.291,30.4413,30.1915,30.1915,4327.62561096,0
+ISHP.US,D,20210319,000000,30.082,30.8246,30.0431,30.5966,8676.34688994,0
+ISHP.US,D,20210322,000000,30.8544,30.8883,30.7678,30.8724,2680.15439416,0
+ISHP.US,D,20210323,000000,30.7479,30.7479,30.5269,30.5269,1933.7695685,0
+ISHP.US,D,20210324,000000,29.8052,29.8351,28.6375,28.6375,11239.97283218,0
+ISHP.US,D,20210325,000000,28.3897,30.509,28.3897,30.509,2481.2523814,0
+ISHP.US,D,20210326,000000,31.0237,31.393,30.6374,31.0635,4255.29760632,0
+ISHP.US,D,20210329,000000,31.6777,31.6777,30.958,31.0595,2658.05417052,0
+ISHP.US,D,20210330,000000,31.2009,31.3004,31.2009,31.3004,2185.91302912,0
+ISHP.US,D,20210331,000000,31.4288,31.5284,31.2905,31.2905,2836.86507088,0
+ISHP.US,D,20210401,000000,31.7165,31.7165,31.2357,31.389,2030.20690802,0
+ISHP.US,D,20210405,000000,31.6548,31.7961,31.6349,31.6349,2104.5440239,0
+ISHP.US,D,20210406,000000,31.6886,31.8658,31.5463,31.5463,252150.49250934,0
+ISHP.US,D,20210407,000000,31.4089,31.4786,31.4089,31.4746,15136.64408216,0
+ISHP.US,D,20210408,000000,31.7364,31.7364,31.3323,31.4049,27327.93108648,0
+ISHP.US,D,20210409,000000,31.608,31.7205,31.2208,31.399,416786.10851552,0
+ISHP.US,D,20210412,000000,31.4189,31.4985,30.8505,31.0346,292065.50551442,0
+ISHP.US,D,20210413,000000,31.3303,31.3303,30.7858,30.9122,546.47825728,0
+ISHP.US,D,20210414,000000,31.0983,31.5045,31.0983,31.2855,2994.58030322,0
+ISHP.US,D,20210415,000000,31.2805,31.4089,31.2805,31.4089,1761.99055748,0
+ISHP.US,D,20210416,000000,31.3591,31.611,31.3591,31.4955,3461.69866652,0
+ISHP.US,D,20210419,000000,31.9504,31.9524,31.9504,31.9524,651.95659738,0
+ISHP.US,D,20210420,000000,31.9146,31.9146,31.1322,31.3661,4747.52986012,0
+ISHP.US,D,20210422,000000,31.4338,31.5085,31.2208,31.2377,2141.71258184,0
+ISHP.US,D,20210423,000000,31.2407,31.4039,31.1521,31.3621,2389.83781998,0
+ISHP.US,D,20210426,000000,31.3203,31.4816,31.181,31.4806,5065.97399166,0
+ISHP.US,D,20210427,000000,31.9445,31.9495,31.7991,31.7991,2820.79218096,0
+ISHP.US,D,20210428,000000,31.7862,31.7862,31.7125,31.7125,5774.18570376,0
+ISHP.US,D,20210429,000000,31.5045,31.6966,31.5045,31.6827,1684.63977474,0
+ISHP.US,D,20210430,000000,31.7066,31.7066,31.4786,31.4786,2892.11562998,0
+ISHP.US,D,20210503,000000,31.608,31.9395,31.608,31.6966,2327.55537154,0
+ISHP.US,D,20210504,000000,31.4288,31.5981,31.4288,31.5981,1898.6101218,0
+ISHP.US,D,20210505,000000,31.5592,31.6876,31.5592,31.6638,1430.48720288,0
+ISHP.US,D,20210506,000000,31.8947,31.9783,31.826,31.9783,6011.26083008,0
+ISHP.US,D,20210507,000000,31.9843,32.3656,31.9843,32.3357,9748.20773648,0
+ISHP.US,D,20210510,000000,32.5587,32.6891,32.1814,32.1913,15191.89464126,0
+ISHP.US,D,20210511,000000,31.6777,31.7862,31.389,31.5284,2421.98359982,0
+ISHP.US,D,20210512,000000,31.3571,31.3571,30.7609,30.7609,436.9816947,0
+ISHP.US,D,20210513,000000,30.7957,31.5682,30.7957,31.4587,2131.66702564,0
+ISHP.US,D,20210514,000000,31.5682,31.832,31.5682,31.7563,5189.53433292,0
+ISHP.US,D,20210517,000000,31.9445,32.3606,31.9445,32.3606,2586.7307215,0
+ISHP.US,D,20210518,000000,32.2789,32.2809,32.1515,32.2461,810.67638534,0
+ISHP.US,D,20210519,000000,31.823,31.823,31.3671,31.3671,1047.75151166,0
+ISHP.US,D,20210520,000000,31.618,31.7553,31.618,31.618,2406.91526552,0
+ISHP.US,D,20210521,000000,32.0331,32.0331,31.8658,31.8947,2769.55984434,0
+ISHP.US,D,20210524,000000,32.1416,32.1416,31.826,31.9047,8478.4494328,0
+ISHP.US,D,20210525,000000,32.1615,32.4452,32.0619,32.4143,980.44628512,0
+ISHP.US,D,20210526,000000,33.2913,33.3112,33.1122,33.2993,3300.96976732,0
+ISHP.US,D,20210527,000000,33.1918,33.6577,33.1619,33.5382,9116.3422515,0
+ISHP.US,D,20210528,000000,33.6178,33.6178,32.8324,32.8324,887.02261246,0
+ISHP.US,D,20210601,000000,33.3013,33.4307,33.0634,33.4207,7416.63414246,0
+ISHP.US,D,20210602,000000,33.6178,34.3505,33.2973,34.2808,10114.87053778,0
+ISHP.US,D,20210603,000000,33.9643,33.9643,33.4785,33.6577,10447.378448,0
+ISHP.US,D,20210604,000000,33.4685,33.6557,33.4685,33.6039,1914.68301172,0
+ISHP.US,D,20210607,000000,33.9344,34.3007,33.9274,34.2709,9434.78638304,0
+ISHP.US,D,20210608,000000,34.5377,35.5491,34.4501,34.905,14020.58278834,0
+ISHP.US,D,20210609,000000,34.687,35.113,34.5974,34.5974,9157.52903192,0
+ISHP.US,D,20210610,000000,36.3604,36.3604,32.9798,33.1619,11655.85885886,0
+ISHP.US,D,20210611,000000,33.0236,33.5731,33.0236,33.5731,5065.97399166,0
+ISHP.US,D,20210614,000000,33.5183,33.5183,32.9937,33.2017,6101.67083588,0
+ISHP.US,D,20210615,000000,33.1122,33.1122,32.6542,33.0534,9205.74770168,0
+ISHP.US,D,20210616,000000,32.9738,32.9738,32.6582,32.707,3048.8263067,0
+ISHP.US,D,20210617,000000,32.7548,32.8961,32.7269,32.7468,3154.3046468,0
+ISHP.US,D,20210618,000000,32.5786,32.5786,32.3008,32.3008,2460.15671338,0
+ISHP.US,D,20210621,000000,32.6284,32.6582,32.5487,32.5985,6204.13550912,0
+ISHP.US,D,20210622,000000,32.9638,33.2147,32.9638,33.2147,2173.85836168,0
+ISHP.US,D,20210623,000000,33.2416,33.3013,33.2356,33.2515,863.9178332,0
+ISHP.US,D,20210624,000000,33.374,33.4407,33.3262,33.371,1801.16822666,0
+ISHP.US,D,20210625,000000,33.4785,33.5083,33.3809,33.3809,4766.6164169,0
+ISHP.US,D,20210628,000000,33.4307,33.6676,33.4307,33.6477,5966.05582718,0
+ISHP.US,D,20210629,000000,33.7771,33.7771,33.6457,33.6457,501.27325438,0
+ISHP.US,D,20210630,000000,33.797,33.797,33.6228,33.7174,10856.23258534,0
+ISHP.US,D,20210701,000000,33.8458,33.8558,33.7393,33.7393,5668.70736366,0
+ISHP.US,D,20210702,000000,33.7572,33.9553,33.7572,33.9553,1718.79466582,0
+ISHP.US,D,20210706,000000,33.7194,33.7214,33.3063,33.4795,6201.12184226,0
+ISHP.US,D,20210707,000000,33.371,33.5432,33.361,33.4795,14803.13161632,0
+ISHP.US,D,20210708,000000,32.9678,33.1828,32.9678,33.152,3795.21113236,0
+ISHP.US,D,20210709,000000,33.6577,33.7632,33.6178,33.7632,20250.83674358,0
+ISHP.US,D,20210712,000000,33.6577,33.8359,33.6577,33.6875,2880.06096254,0
+ISHP.US,D,20210713,000000,33.5412,33.5482,33.371,33.371,576.61492588,0
+ISHP.US,D,20210714,000000,33.6278,33.6278,33.2814,33.2814,1005.56017562,0
+ISHP.US,D,20210715,000000,33.2316,33.2515,33.1619,33.2515,7747.13294144,0
+ISHP.US,D,20210719,000000,32.8543,32.9638,32.8444,32.9539,9954.14163858,0
+ISHP.US,D,20210720,000000,33.4984,33.796,33.4785,33.796,2032.21601926,0
+ISHP.US,D,20210721,000000,33.811,33.8428,33.7473,33.8428,870.94972254,0
+ISHP.US,D,20210722,000000,33.7074,33.7871,33.6875,33.7473,7106.22645588,0
+ISHP.US,D,20210723,000000,33.8956,34.2719,33.8956,34.252,2529.47105116,0
+ISHP.US,D,20210726,000000,34.2669,34.2719,34.252,34.2719,1039.7150667,0
+ISHP.US,D,20210727,000000,34.1783,34.1783,33.8807,34.0349,3767.083575,0
+ISHP.US,D,20210728,000000,33.9902,33.9902,33.8159,33.8458,2099.5212458,0
+ISHP.US,D,20210729,000000,33.8956,34.0748,33.8558,33.9354,4359.7713908,0
+ISHP.US,D,20210730,000000,33.8349,33.8349,33.7274,33.7274,543.46459042,0
+ISHP.US,D,20210802,000000,33.7473,33.7672,33.6278,33.6278,9221.8205916,0
+ISHP.US,D,20210803,000000,33.9852,34.2231,33.9852,34.2131,14613.27060414,0
+ISHP.US,D,20210804,000000,33.9892,33.9892,33.6975,33.7373,168920.04572548,0
+ISHP.US,D,20210805,000000,33.806,33.9454,33.806,33.9254,2430.02004478,0
+ISHP.US,D,20210806,000000,33.9155,33.9852,33.806,33.806,2648.00861432,0
+ISHP.US,D,20210809,000000,33.8966,34.015,33.8727,33.8727,25754.79698556,0
+ISHP.US,D,20210810,000000,34.0947,34.4809,34.0947,34.3724,38052.5668856,0
+ISHP.US,D,20210811,000000,34.6093,34.6641,34.4909,34.6193,4473.28617586,0
+ISHP.US,D,20210812,000000,34.7238,34.7238,34.4212,34.6093,7741.10560772,0
+ISHP.US,D,20210813,000000,34.5596,34.5596,34.4909,34.5187,1636.42110498,0
+ISHP.US,D,20210816,000000,34.6492,34.8234,34.6492,34.8234,868.9406113,0
+ISHP.US,D,20210817,000000,34.4998,34.4998,34.1146,34.1146,1009.5783981,0
+ISHP.US,D,20210818,000000,34.469,34.469,34.1843,34.1843,505.29147686,0
+ISHP.US,D,20210819,000000,34.1624,34.3017,34.1624,34.2569,2720.33661896,0
+ISHP.US,D,20210820,000000,34.5197,34.897,34.5048,34.8672,7397.54758568,0
+ISHP.US,D,20210823,000000,34.897,35.0553,34.892,34.9269,8115.80485398,0
+ISHP.US,D,20210824,000000,35.0991,35.1648,35.0354,35.1648,1430.48720288,0
+ISHP.US,D,20210825,000000,35.8487,35.8885,35.6904,35.8039,116442.06013668,0
+ISHP.US,D,20210826,000000,35.7999,35.7999,35.3181,35.4724,7587.40859786,0
+ISHP.US,D,20210827,000000,35.4376,35.5033,35.3619,35.3619,3480.7852233,0
+ISHP.US,D,20210830,000000,35.5222,35.7999,35.4316,35.7302,3795.21113236,0
+ISHP.US,D,20210831,000000,35.6904,35.8148,35.6416,35.6416,6308.6092936,0
+ISHP.US,D,20210901,000000,35.6904,35.6954,35.5122,35.5321,6763.67298946,0
+ISHP.US,D,20210902,000000,35.6506,35.7004,35.6008,35.6008,1231.58519012,0
+ISHP.US,D,20210903,000000,35.4624,35.571,35.3928,35.4027,15949.32957874,0
+ISHP.US,D,20210907,000000,35.125,35.1349,35.0105,35.0105,3145.26364622,0
+ISHP.US,D,20210908,000000,34.8482,35.0264,34.8482,35.0264,3088.00397588,0
+ISHP.US,D,20210909,000000,34.897,35.0264,34.897,35.0264,9996.33297462,0
+ISHP.US,D,20210910,000000,35.2833,35.2833,34.679,34.679,10254.50376896,0
+ISHP.US,D,20210913,000000,35.2036,35.2036,34.7587,34.7885,5276.93067186,0
+ISHP.US,D,20210914,000000,34.7487,34.7487,34.5695,34.5894,1614.32088134,0
+ISHP.US,D,20210915,000000,34.7158,35.0264,34.7158,35.0264,60557.62644046,0
+ISHP.US,D,20210916,000000,35.2882,35.4326,35.2882,35.3529,107563.79756712,0
+ISHP.US,D,20210917,000000,35.2634,35.3032,35.2584,35.2892,3074.94475282,0
+ISHP.US,D,20210920,000000,34.6492,34.7487,34.0748,34.3416,3166.35931424,0
+ISHP.US,D,20210921,000000,34.6691,34.7188,34.5496,34.7188,2291.39136922,0
+ISHP.US,D,20210922,000000,35.1101,35.1101,35.0244,35.0244,6417.10130056,0
+ISHP.US,D,20210923,000000,35.0165,35.3529,35.0165,35.2444,43948.30381938,0
+ISHP.US,D,20210924,000000,35.0752,35.2793,35.0115,35.1947,6289.52273682,0
+ISHP.US,D,20210927,000000,35.4834,35.5232,35.3739,35.3739,2013.12946248,0
+ISHP.US,D,20210928,000000,34.8273,34.9468,34.8273,34.8433,1295.8767498,0
+ISHP.US,D,20210929,000000,35.1051,35.1051,35.1051,35.1051,5267.88967128,0
+ISHP.US,D,20210930,000000,34.8373,34.8373,33.8727,33.9125,13332.46218864,0
+ISHP.US,D,20211001,000000,33.6636,34.027,33.4058,34.027,3359.23399328,0
+ISHP.US,D,20211004,000000,33.4705,33.4994,33.3162,33.356,5681.76658672,0
+ISHP.US,D,20211005,000000,33.6537,33.6537,33.5243,33.5442,2045.27524232,0
+ISHP.US,D,20211006,000000,33.0873,33.3262,33.0873,33.3262,586.66048208,0
+ISHP.US,D,20211007,000000,33.7931,34.0618,33.7931,33.8329,2733.39584202,0
+ISHP.US,D,20211008,000000,33.7831,33.8976,33.7831,33.7831,3923.79425172,0
+ISHP.US,D,20211011,000000,33.9225,34.0121,33.5541,33.595,10325.82721798,0
+ISHP.US,D,20211012,000000,33.7035,33.7035,33.6437,33.6816,3511.92644752,0
+ISHP.US,D,20211013,000000,33.7045,33.9921,33.7045,33.9195,1885.55089874,0
+ISHP.US,D,20211014,000000,34.0718,34.0718,34.0718,34.0718,494.24136504,0
+ISHP.US,D,20211015,000000,34.5635,34.6661,34.5387,34.5894,1754.95866814,0
+ISHP.US,D,20211018,000000,34.7477,35.2245,34.7477,35.2245,4308.53905418,0
+ISHP.US,D,20211019,000000,35.2693,35.2693,35.0453,35.0951,2480.24782578,0
+ISHP.US,D,20211020,000000,35.3042,35.3838,35.1748,35.1907,3833.38424592,0
+ISHP.US,D,20211021,000000,35.4933,35.6157,35.4435,35.6157,1928.7467904,0
+ISHP.US,D,20211022,000000,35.7123,35.7123,35.5232,35.6566,3755.02890756,0
+ISHP.US,D,20211025,000000,35.8069,35.9502,35.7422,35.8965,7632.61360076,0
+ISHP.US,D,20211026,000000,35.9253,35.9701,35.6924,35.8119,7684.850493,0
+ISHP.US,D,20211027,000000,35.8507,35.8507,35.4037,35.4037,2585.72616588,0
+ISHP.US,D,20211028,000000,35.2843,35.7422,35.2843,35.7422,4230.18371582,0
+ISHP.US,D,20211029,000000,35.8019,35.9801,35.8019,35.9403,11253.03205524,0
+ISHP.US,D,20211101,000000,36.1891,36.433,36.1025,36.3534,9128.39691894,0
+ISHP.US,D,20211102,000000,36.4181,36.5674,36.3982,36.5565,1838.3367846,0
+ISHP.US,D,20211103,000000,37.2832,37.6107,37.2682,37.5917,6679.29031738,0
+ISHP.US,D,20211104,000000,37.7401,37.8993,37.7003,37.7341,2724.35484144,0
+ISHP.US,D,20211105,000000,37.9392,37.9392,37.6505,37.6714,1596.23888018,0
+ISHP.US,D,20211108,000000,37.6704,37.6803,37.6206,37.6206,1391.3095337,0
+ISHP.US,D,20211109,000000,37.6355,37.6953,37.6007,37.6803,2022.17046306,0
+ISHP.US,D,20211110,000000,37.5808,37.5808,37.2334,37.2334,1885.55089874,0
+ISHP.US,D,20211111,000000,37.4514,37.5808,37.4514,37.5111,909.1228361,0
+ISHP.US,D,20211112,000000,37.5908,37.76,37.5659,37.7092,3754.02435194,0
+ISHP.US,D,20211115,000000,37.9591,38.3961,37.9591,38.0457,3739.96057326,0
+ISHP.US,D,20211116,000000,38.3364,38.625,38.1154,38.4956,3741.9696845,0
+ISHP.US,D,20211117,000000,38.7544,38.7544,37.8297,37.8516,42966.85297864,0
+ISHP.US,D,20211118,000000,38.1084,38.625,38.1084,38.5763,2021.16590744,0
+ISHP.US,D,20211119,000000,38.417,38.5733,38.3602,38.416,7545.21726182,0
+ISHP.US,D,20211122,000000,38.6748,38.7843,38.6599,38.7047,3681.6963473,0
+ISHP.US,D,20211123,000000,38.2298,38.2298,37.7301,38.0984,6950.52033478,0
+ISHP.US,D,20211124,000000,37.6405,37.75,37.6206,37.75,1960.89257024,0
+ISHP.US,D,20211126,000000,37.1338,37.1338,36.9347,37.0452,1208.48041086,0
+ISHP.US,D,20211129,000000,37.0442,37.2583,36.9845,36.9845,1817.24111658,0
+ISHP.US,D,20211130,000000,36.5375,36.5375,36.0498,36.0498,1707.744554,0
+ISHP.US,D,20211201,000000,36.3982,36.3982,35.2245,35.344,3782.1519093,0
+ISHP.US,D,20211202,000000,35.4983,35.7223,35.4336,35.7213,4284.4297193,0
+ISHP.US,D,20211203,000000,35.4814,35.4814,35.125,35.3241,1034.6922886,0
+ISHP.US,D,20211206,000000,35.3042,35.9005,35.3042,35.6725,2122.62602506,0
+ISHP.US,D,20211207,000000,36.3584,36.3882,36.229,36.2847,272089.91701072,0
+ISHP.US,D,20211208,000000,36.2588,36.2588,35.9303,36.0299,1879.52356502,0
+ISHP.US,D,20211209,000000,36.0796,36.0896,35.6426,35.6745,4887.1630913,0
+ISHP.US,D,20211210,000000,35.6347,35.7919,35.6227,35.7919,2005.09301752,0
+ISHP.US,D,20211213,000000,35.6824,35.6824,35.0254,35.1359,3768.08813062,0
+ISHP.US,D,20211214,000000,35.2245,35.2544,35.0553,35.2544,2273.30936806,0
+ISHP.US,D,20211215,000000,35.0364,35.6426,34.9169,35.6426,8192.1510811,0
+ISHP.US,D,20211216,000000,35.4037,35.4037,35.2444,35.339,1763.99966872,0
+ISHP.US,D,20211217,000000,34.688,35.1748,34.6581,35.0453,13755.38010466,0
+ISHP.US,D,20211220,000000,34.6382,34.6382,34.2012,34.5785,10321.8089955,0
+ISHP.US,D,20211221,000000,34.5785,34.9468,34.5586,34.6979,120744.57185714,0
+ISHP.US,D,20211222,000000,34.5984,34.8871,34.5984,34.8074,6226.23573276,0
+ISHP.US,D,20211223,000000,34.5586,35.0563,34.5586,34.8672,6124.77561514,0
+ISHP.US,D,20211227,000000,35.1748,35.4186,35.1748,35.2245,5658.66180746,0
+ISHP.US,D,20211228,000000,35.6725,35.6725,35.3042,35.3042,6478.37919338,0
+ISHP.US,D,20211229,000000,35.6954,36.01,35.6954,35.8905,1400.35053428,0
+ISHP.US,D,20211230,000000,36.226,36.226,35.8905,35.8905,1556.05665538,0
+ISHP.US,D,20211231,000000,36.2887,36.2887,35.995,36.1931,6485.41108272,0
+ISHP.US,D,20220103,000000,36.3385,36.3385,36.0796,36.0796,2471.2068252,0
+ISHP.US,D,20220104,000000,36.1394,36.229,36.0796,36.1623,1320.9906403,0
+ISHP.US,D,20220105,000000,36.216,36.216,35.4435,35.4535,2474.22049206,0
+ISHP.US,D,20220106,000000,35.4336,35.6775,35.2146,35.2146,1899.61467742,0
+ISHP.US,D,20220107,000000,35.4933,35.6824,35.0553,35.0553,2278.33214616,0
+ISHP.US,D,20220110,000000,35.1051,35.1051,34.3794,34.5884,2234.13169888,0
+ISHP.US,D,20220111,000000,34.8313,34.9866,34.7338,34.9438,3083.9857534,0
+ISHP.US,D,20220112,000000,34.9667,34.9667,34.8373,34.8472,1683.63521912,0
+ISHP.US,D,20220113,000000,34.9966,35.125,34.7796,34.7796,932.22761536,0
+ISHP.US,D,20220114,000000,34.3595,34.3615,34.0419,34.0419,3230.65087392,0
+ISHP.US,D,20220118,000000,33.5641,33.7731,33.4645,33.4645,1362.17742072,0
+ISHP.US,D,20220119,000000,33.7433,33.8528,33.4645,33.6079,3162.34109176,0
+ISHP.US,D,20220120,000000,33.8229,33.9324,32.491,32.491,1172.31640854,0
+ISHP.US,D,20220121,000000,32.5318,32.6891,32.3218,32.3218,10727.64946598,0
+ISHP.US,D,20220124,000000,31.8549,33.8916,31.8549,33.8916,49407.05905846,0
+ISHP.US,D,20220125,000000,32.9628,33.4994,32.9628,33.2107,4738.48885954,0
+ISHP.US,D,20220126,000000,34.0718,34.2997,33.7433,33.7433,4324.6119441,0
+ISHP.US,D,20220127,000000,32.3815,33.0584,31.8648,32.1645,8750.68400582,0
+ISHP.US,D,20220128,000000,32.4113,32.9947,32.4113,32.9947,1810.20922724,0
+ISHP.US,D,20220131,000000,33.1171,34.7965,33.1171,34.7965,4123.7008201,0
+ISHP.US,D,20220201,000000,34.7975,35.4634,34.7975,35.3619,5028.80543372,0
+ISHP.US,D,20220202,000000,35.1349,35.1947,34.469,34.5197,3218.59620648,0
+ISHP.US,D,20220203,000000,33.5044,33.6139,33.0843,33.0843,1307.93141724,0
+ISHP.US,D,20220204,000000,33.4357,33.9055,33.4357,33.9055,704.19348962,0
+ISHP.US,D,20220207,000000,34.2768,34.2908,33.6836,33.801,11265.08672268,0
+ISHP.US,D,20220208,000000,33.5442,34.25,33.5442,34.1972,38522.69891576,0
+ISHP.US,D,20220209,000000,34.8174,35.3838,34.8174,35.3838,2715.31384086,0
+ISHP.US,D,20220210,000000,34.4192,35.5331,34.4192,34.7626,245019.15216296,0
+ISHP.US,D,20220211,000000,33.2993,33.4795,33.2993,33.4795,503.28236562,0
+ISHP.US,D,20220214,000000,33.3849,33.9294,33.2764,33.5641,5460.76435032,0
+ISHP.US,D,20220215,000000,34.1912,34.5884,34.1245,34.5884,5691.81214292,0
+ISHP.US,D,20220216,000000,34.1016,34.3057,33.8528,33.8528,2965.44819024,0
+ISHP.US,D,20220217,000000,33.5342,33.7035,33.2007,33.2007,3231.65542954,0
+ISHP.US,D,20220218,000000,32.8683,33.0017,32.0908,32.0908,3088.00397588,0
+ISHP.US,D,20220222,000000,31.8499,32.1028,31.0595,31.0844,5880.66859948,0
+ISHP.US,D,20220223,000000,31.4965,31.4965,30.5667,30.5667,4871.09020138,0
+ISHP.US,D,20220224,000000,28.8814,31.0197,28.8814,31.0197,9584.46517042,0
+ISHP.US,D,20220225,000000,31.5562,32.043,31.2974,32.043,10603.0845691,0
+ISHP.US,D,20220228,000000,31.9236,32.1227,31.9236,32.053,2538.51205174,0
+ISHP.US,D,20220301,000000,32.4412,32.4462,31.7195,31.7195,1914.68301172,0
+ISHP.US,D,20220302,000000,31.6956,31.9733,31.4169,31.7553,31233.64333704,0
+ISHP.US,D,20220303,000000,30.9301,31.397,30.7907,30.7907,53271.5845286,0
+ISHP.US,D,20220304,000000,30.2442,30.2442,30.0053,30.0352,6876.1832189,0
+ISHP.US,D,20220307,000000,28.9412,29.3881,28.5489,28.8018,2830.83773716,0
+ISHP.US,D,20220308,000000,28.4942,29.0805,27.6421,28.0462,11836.67887046,0
+ISHP.US,D,20220309,000000,29.0805,29.8162,29.0805,29.6848,2556.5940529,0
+ISHP.US,D,20220310,000000,29.0805,29.1353,28.8217,28.8416,2550.56671918,0
+ISHP.US,D,20220311,000000,29.3025,29.3025,27.6988,28.1159,53162.08796602,0
+ISHP.US,D,20220314,000000,27.6192,28.2951,27.6192,27.7118,1766.00877996,0
+ISHP.US,D,20220315,000000,27.7944,27.7944,27.7944,27.7944,1740.89488946,0
+ISHP.US,D,20220316,000000,28.544,30.065,28.544,29.9257,3093.02675398,0
+ISHP.US,D,20220317,000000,30.5518,31.0197,30.5518,31.0048,4238.22016078,0
+ISHP.US,D,20220318,000000,31.6309,31.6309,31.4975,31.4975,621.81992878,0
+ISHP.US,D,20220321,000000,31.1381,31.3104,31.0197,31.0416,3619.41389886,0
+ISHP.US,D,20220322,000000,31.9634,31.9634,31.8449,31.8449,2265.2729231,0
+ISHP.US,D,20220323,000000,31.4368,31.5602,31.2875,31.5602,1819.25022782,0
+ISHP.US,D,20220324,000000,31.4129,31.4866,31.2128,31.4866,1784.09078112,0
+ISHP.US,D,20220325,000000,30.8893,30.9569,30.8893,30.9569,530.40536736,0
+ISHP.US,D,20220328,000000,30.9191,31.1182,30.8515,31.1182,3814.29768914,0
+ISHP.US,D,20220329,000000,32.0838,32.7807,31.9644,32.4984,1782.08166988,0
+ISHP.US,D,20220330,000000,32.2431,32.9398,31.5762,31.5762,2134.6806925,0
+ISHP.US,D,20220331,000000,31.606,32.3924,30.8089,30.8089,678.0750435,0
+ISHP.US,D,20220401,000000,31.1581,31.5562,31.0038,31.0576,2746.45506508,0
+ISHP.US,D,20220404,000000,32.2282,32.5716,32.2282,32.4498,10533.77023132,0
+ISHP.US,D,20220405,000000,31.5796,31.6202,31.5796,31.6202,2897.13840808,0
+ISHP.US,D,20220406,000000,30.9391,30.9391,30.1257,30.5608,1905.64201114,0
+ISHP.US,D,20220407,000000,29.864,30.1228,29.8241,30.1128,2654.03594804,0
+ISHP.US,D,20220408,000000,30.0426,30.0426,29.7047,29.732,1292.86308294,0
+ISHP.US,D,20220411,000000,29.854,29.854,29.4757,29.5246,1573.13410092,0
+ISHP.US,D,20220412,000000,29.9535,30.0531,29.0919,29.0919,1737.8812226,0
+ISHP.US,D,20220413,000000,29.8142,29.9336,29.5653,29.7551,2362.71481824,0
+ISHP.US,D,20220414,000000,29.7485,29.7485,29.0607,29.0607,12515.75846958,0
+ISHP.US,D,20220418,000000,29.0377,29.1522,27.873,28.8713,20946.99378824,0
+ISHP.US,D,20220419,000000,28.8038,29.3214,28.7988,29.3065,1359.16375386,0
+ISHP.US,D,20220420,000000,28.8685,29.1273,28.53,28.7249,43759.44736282,0
+ISHP.US,D,20220421,000000,28.6217,28.6515,27.9427,27.9427,1375.23664378,0
+ISHP.US,D,20220422,000000,27.7337,27.9427,27.0368,27.0368,2193.94947408,0
+ISHP.US,D,20220425,000000,26.8861,27.1463,26.8377,26.9871,2843.89696022,0
+ISHP.US,D,20220426,000000,26.2703,26.2703,26.2703,26.2703,99.45100638,0
+ISHP.US,D,20220427,000000,26.6884,26.6884,26.3948,26.4866,1589.20699084,0
+ISHP.US,D,20220428,000000,26.7979,27.0667,26.569,27.0667,1113.04762696,0
+ISHP.US,D,20220429,000000,27.615,27.615,26.8676,26.8995,2058.33446538,0
+ISHP.US,D,20220502,000000,26.8975,27.1512,26.7382,27.1512,1068.84717968,0
+ISHP.US,D,20220503,000000,27.1773,27.2856,27.007,27.1056,2092.48935646,0
+ISHP.US,D,20220504,000000,26.4311,27.7237,26.4311,27.3852,8199.18297044,0
+ISHP.US,D,20220505,000000,27.0966,27.0966,25.7975,25.8604,1943.8151247,0
+ISHP.US,D,20220506,000000,24.7207,25.464,24.6079,24.8866,2388.83326436,0
+ISHP.US,D,20220509,000000,24.1798,24.369,23.7112,23.7112,2978.5074133,0
+ISHP.US,D,20220510,000000,24.1052,24.1052,23.5079,23.8171,3343.16110336,0
+ISHP.US,D,20220511,000000,23.2939,24.14,23.1212,23.1212,2782.6190674,0
+ISHP.US,D,20220512,000000,23.1147,23.5228,23.1147,23.431,3469.73511148,0
+ISHP.US,D,20220513,000000,24.2998,24.6278,24.2998,24.588,4883.14486882,0
+ISHP.US,D,20220516,000000,24.374,24.4884,24.0604,24.205,7229.78679714,0
+ISHP.US,D,20220517,000000,24.7975,25.026,24.5531,24.8334,4739.49341516,0
+ISHP.US,D,20220518,000000,24.5998,24.5998,23.8279,23.8279,1180.3528535,0
+ISHP.US,D,20220519,000000,24.0405,24.3192,23.9011,24.1525,2164.8173611,0
+ISHP.US,D,20220520,000000,24.6776,24.6776,23.6921,24.0232,3638.50045564,0
+ISHP.US,D,20220523,000000,24.0703,24.2794,23.9927,24.1517,2725.35939706,0
+ISHP.US,D,20220524,000000,22.8011,22.9339,22.7812,22.9156,1174.32551978,0
+ISHP.US,D,20220525,000000,23.0351,23.6025,23.0351,23.4946,2029.2023524,0
+ISHP.US,D,20220526,000000,24.4008,24.4678,24.4008,24.4678,235.06601508,0
+ISHP.US,D,20220527,000000,24.8767,25.191,24.8767,25.1324,2074.4073553,0
+ISHP.US,D,20220531,000000,25.673,25.673,25.2528,25.2528,923.18661478,0
+ISHP.US,D,20220601,000000,25.5436,25.5436,24.588,24.7907,2539.51660736,0
+ISHP.US,D,20220602,000000,25.1056,25.9319,25.1056,25.8962,3029.73974992,0
+ISHP.US,D,20220603,000000,25.464,25.464,25.1693,25.2191,2034.2251305,0
+ISHP.US,D,20220606,000000,25.6681,25.7228,25.5934,25.6564,1167.29363044,0
+ISHP.US,D,20220607,000000,25.5104,25.912,25.5098,25.6979,1829.29578402,0
+ISHP.US,D,20220608,000000,25.9319,26.3798,25.9319,26.0539,1895.59645494,0
+ISHP.US,D,20220609,000000,25.7427,25.7427,24.8866,24.8866,930.21850412,0
+ISHP.US,D,20220610,000000,24.2267,24.3783,24.0008,24.0753,3726.9013502,0
+ISHP.US,D,20220613,000000,23.3337,23.3337,22.5618,22.7227,2562.62138662,0
+ISHP.US,D,20220614,000000,22.9206,23.1947,22.8658,23.022,2580.70338778,0
+ISHP.US,D,20220615,000000,23.4631,23.6924,23.3934,23.6924,4975.56398586,0
+ISHP.US,D,20220616,000000,22.7316,22.7316,22.4179,22.4179,242458.53988758,0
+ISHP.US,D,20220617,000000,22.9853,23.1894,22.8559,23.1643,3048.8263067,0
+ISHP.US,D,20220621,000000,23.6224,24.1102,23.6224,23.7356,3173.39120358,0
+ISHP.US,D,20220622,000000,23.498,23.9011,23.4691,23.6323,3543.06767174,0
+ISHP.US,D,20220623,000000,23.9459,24.1898,23.7523,24.146,3202.52331656,0
+ISHP.US,D,20220624,000000,25.11,25.2286,25.01,25.2286,2345,0
+ISHP.US,D,20220627,000000,25.275,25.39,25.01,25.111,6019,0
+ISHP.US,D,20220628,000000,25.27,25.365,24.4831,24.4831,1682,0
+ISHP.US,D,20220629,000000,23.99,24.29,23.99,24.1443,136438,0
+ISHP.US,D,20220630,000000,23.33,23.9056,23.32,23.8163,3475,0
+ISHP.US,D,20220701,000000,23.86,24.18,23.86,24.18,947,0
+ISHP.US,D,20220705,000000,24.496,25.18,24.496,25.18,1944,0
+ISHP.US,D,20220706,000000,24.47,24.47,24.47,24.47,127,0
+ISHP.US,D,20220707,000000,24.87,25.45,24.87,25.45,293,0
+ISHP.US,D,20220708,000000,25.0632,25.0632,25.0632,25.0632,30,0
+ISHP.US,D,20220711,000000,23.78,23.78,23.78,23.78,95,0
+ISHP.US,D,20220712,000000,23.7764,23.9219,23.7764,23.9219,719,0
+ISHP.US,D,20220713,000000,23.9151,23.9151,23.9151,23.9151,19,0
+ISHP.US,D,20220714,000000,23.4554,23.4554,23.4554,23.4554,30,0
+ISHP.US,D,20220715,000000,23.81,23.81,23.81,23.81,63,0
+ISHP.US,D,20220718,000000,24.35,24.41,24.35,24.41,495,0
+ISHP.US,D,20220719,000000,25.0437,25.0437,25.0437,25.0437,1,0
+ISHP.US,D,20220720,000000,25.45,25.45,25.45,25.45,102,0
+ISHP.US,D,20220721,000000,25.7644,25.7644,25.7644,25.7644,27,0
+ISHP.US,D,20220722,000000,25.59,25.59,24.9,24.9,1284,0
+ISHP.US,D,20220725,000000,25.08,25.08,24.8331,25.026,742,0
+ISHP.US,D,20220726,000000,24.79,24.79,24.51,24.51,730,0
+ISHP.US,D,20220727,000000,25.3215,25.3215,25.3215,25.3215,61,0
+ISHP.US,D,20220728,000000,25.535,25.68,25.535,25.68,380,0
+ISHP.US,D,20220729,000000,25.64,25.81,25.521,25.78,1548,0
+ISHP.US,D,20220801,000000,25.6546,25.85,25.56,25.61,3579,0
+ISHP.US,D,20220802,000000,26,26,25.8716,25.8716,222,0
+ISHP.US,D,20220803,000000,26.14,26.5989,26.14,26.5989,490,0
+ISHP.US,D,20220804,000000,26.67,26.8428,26.67,26.8428,221,0
+ISHP.US,D,20220805,000000,26.45,26.45,26.43,26.43,314,0
+ISHP.US,D,20220808,000000,26.5684,26.5684,26.47,26.47,474,0
+ISHP.US,D,20220809,000000,26.12,26.12,26.12,26.12,99,0
+ISHP.US,D,20220810,000000,26.8,26.8,26.79,26.79,545,0
+ISHP.US,D,20220811,000000,27.26,27.26,27.14,27.14,411,0
+ISHP.US,D,20220812,000000,27.1,27.1,27.1,27.1,44,0
+ISHP.US,D,20220815,000000,27.26,27.26,27.26,27.26,27,0
+ISHP.US,D,20220816,000000,27.2617,27.2617,27.11,27.11,790,0
+ISHP.US,D,20220817,000000,26.7,26.71,26.5201,26.71,1970,0
+ISHP.US,D,20220818,000000,26.34,26.34,26.34,26.34,299,0
+ISHP.US,D,20220819,000000,25.7585,25.7585,25.7585,25.7585,5,0
+ISHP.US,D,20220822,000000,25.082,25.2012,25.082,25.2012,585,0
+ISHP.US,D,20220823,000000,24.97,24.97,24.97,24.97,107,0
+ISHP.US,D,20220824,000000,25.4128,25.4128,25.4128,25.4128,71,0
+ISHP.US,D,20220825,000000,25.8,26.01,25.8,26.01,242,0
+ISHP.US,D,20220826,000000,26.26,26.26,25.33,25.33,594,0
+ISHP.US,D,20220829,000000,25.0825,25.0825,24.91,24.91,256,0
+ISHP.US,D,20220830,000000,25.17,25.17,24.7103,24.7103,552,0
+ISHP.US,D,20220831,000000,24.8551,24.8551,24.8551,24.8551,15,0
+ISHP.US,D,20220901,000000,24.51,24.51,24.51,24.51,46,0
+ISHP.US,D,20220902,000000,24.3626,24.3626,24.3626,24.3626,37,0
+ISHP.US,D,20220906,000000,24.1,24.1925,24.085,24.1925,901,0
+ISHP.US,D,20220907,000000,24.7666,24.7666,24.7666,24.7666,69,0
+ISHP.US,D,20220908,000000,24.78,24.78,24.78,24.78,9,0
+ISHP.US,D,20220909,000000,25.24,25.8,25.24,25.8,412,0
+ISHP.US,D,20220914,000000,24.866,24.866,24.866,24.866,32,0
+ISHP.US,D,20220915,000000,24.75,24.75,24.6287,24.6287,3559,0
+ISHP.US,D,20220916,000000,24.19,24.19,23.8921,23.8921,214,0
+ISHP.US,D,20220919,000000,23.8566,23.9903,23.8566,23.9903,488,0
+ISHP.US,D,20220920,000000,23.6373,23.6373,23.6373,23.6373,395,0
+ISHP.US,D,20220921,000000,23.57,23.57,23,23,757,0
+ISHP.US,D,20220922,000000,22.4425,22.67,22.4425,22.67,369,0
+ISHP.US,D,20220923,000000,21.735,21.9111,21.6132,21.9111,405,0
+ISHP.US,D,20220926,000000,21.98,22.08,21.92,21.92,1573,0
+ISHP.US,D,20220927,000000,21.8,21.8,21.57,21.57,590,0
+ISHP.US,D,20220928,000000,22.16,22.4546,22.16,22.4546,1438,0
+ISHP.US,D,20220929,000000,21.575,21.575,21.575,21.575,277,0
+ISHP.US,D,20220930,000000,21.55,21.55,21.55,21.55,18,0
+ISHP.US,D,20221003,000000,21.52,21.8684,21.52,21.8684,430,0
+ISHP.US,D,20221004,000000,23.0815,23.0815,23.0815,23.0815,93,0
+ISHP.US,D,20221005,000000,23.02,23.02,23.02,23.02,151,0
+ISHP.US,D,20221006,000000,22.7489,22.7489,22.7489,22.7489,10,0
+ISHP.US,D,20221007,000000,22.33,22.33,21.898,21.898,600,0
+ISHP.US,D,20221010,000000,21.35,21.35,21.35,21.35,102,0
+ISHP.US,D,20221011,000000,20.9601,20.9601,20.9601,20.9601,128,0
+ISHP.US,D,20221012,000000,21.0178,21.0178,21.0178,21.0178,1,0
+ISHP.US,D,20221013,000000,21.0437,21.0437,21.0437,21.0437,42,0
+ISHP.US,D,20221014,000000,20.66,20.66,20.66,20.66,55,0
+ISHP.US,D,20221017,000000,21.49,21.49,21.49,21.49,12,0
+ISHP.US,D,20221018,000000,19.8,21.76,19.8,21.52,672,0
+ISHP.US,D,20221019,000000,21.017,21.017,21.017,21.017,14,0
+ISHP.US,D,20221020,000000,20.94,20.94,20.91,20.91,108,0
+ISHP.US,D,20221021,000000,20.96,20.96,20.96,20.96,2,0
+ISHP.US,D,20221024,000000,20.36,20.42,20.28,20.42,1460,0
+ISHP.US,D,20221025,000000,20.65,21.39,20.65,21.39,456,0
+ISHP.US,D,20221026,000000,21.5097,21.5097,21.5097,21.5097,90,0
+ISHP.US,D,20221027,000000,21.57,21.57,21.43,21.43,14802,0
+ISHP.US,D,20221028,000000,21.1265,21.1265,21.1265,21.1265,1,0
+ISHP.US,D,20221031,000000,21.19,21.19,20.67,20.67,508,0
+ISHP.US,D,20221101,000000,21.47,21.73,21,21,909,0
+ISHP.US,D,20221102,000000,21.1,21.1,21.1,21.1,3,0
+ISHP.US,D,20221103,000000,20.27,20.27,20.27,20.27,179,0
+ISHP.US,D,20221104,000000,21.42,21.51,21.42,21.51,403,0
+ISHP.US,D,20221107,000000,21.76,21.76,21.76,21.76,99,0
+ISHP.US,D,20221108,000000,21.74,21.74,21.33,21.33,711,0
+ISHP.US,D,20221109,000000,20.56,21.2,20.56,21.2,764,0
+ISHP.US,D,20221110,000000,22.4525,22.8433,22.4525,22.8433,170,0
+ISHP.US,D,20221111,000000,23.67,23.67,23.67,23.67,37,0
+ISHP.US,D,20221114,000000,24.08,24.15,23.75,24.15,2481,0
+ISHP.US,D,20221115,000000,24.34,24.8088,24.34,24.4878,1356,0
+ISHP.US,D,20221116,000000,25.09,25.09,23.57,24.23,3208,0
+ISHP.US,D,20221117,000000,23.61,23.61,23.53,23.61,553,0
+ISHP.US,D,20221118,000000,24.15,24.9,23.41,24.9,861,0
+ISHP.US,D,20221121,000000,23.3242,23.3242,23.3242,23.3242,121,0
+ISHP.US,D,20221122,000000,23.41,23.41,23.07,23.07,253,0
+ISHP.US,D,20221123,000000,23.6,23.85,23.2301,23.41,1872,0
+ISHP.US,D,20221125,000000,23.9,23.9,23.9,23.9,2,0
+ISHP.US,D,20221128,000000,23.71,23.71,23.4353,23.4353,203,0
+ISHP.US,D,20221129,000000,23.92,24.07,23.92,24.07,255,0
+ISHP.US,D,20221130,000000,24.43,25,24.43,25,227,0
+ISHP.US,D,20221201,000000,24.69,25.01,24.69,25.01,193,0
+ISHP.US,D,20221202,000000,24.97,24.97,24.97,24.97,18,0
+ISHP.US,D,20221205,000000,24.8179,24.8179,24.8179,24.8179,4,0
+ISHP.US,D,20221206,000000,24.81,24.81,24.12,24.4455,1228,0
+ISHP.US,D,20221208,000000,24.8,24.8,24.8,24.8,2,0
+ISHP.US,D,20221209,000000,24.4,24.4,24.3835,24.3835,961,0
+ISHP.US,D,20221212,000000,24.43,24.4901,24.43,24.4901,503,0
+ISHP.US,D,20221213,000000,24.948,24.948,24.948,24.948,37,0
+ISHP.US,D,20221214,000000,24.98,24.98,24.7857,24.7857,193,0
+ISHP.US,D,20221215,000000,24,24,23.8594,23.8594,230,0
+ISHP.US,D,20221216,000000,23.643,23.643,23.643,23.643,16,0
+ISHP.US,D,20221219,000000,23.4303,23.4303,23.4303,23.4303,1,0
+ISHP.US,D,20221220,000000,23.3347,23.3347,23.3347,23.3347,1,0
+ISHP.US,D,20221221,000000,24.1,24.1,24.1,24.1,3,0
+ISHP.US,D,20221222,000000,23.4367,23.4367,23.4367,23.4367,227,0
+ISHP.US,D,20221223,000000,23.61,23.61,23.3,23.3541,411,0
+ISHP.US,D,20221227,000000,23.3896,24.05,22.87,24.05,3216,0
+ISHP.US,D,20221228,000000,22.9974,22.9974,22.9974,22.9974,23,0
+ISHP.US,D,20221229,000000,23.62,23.62,23.62,23.62,9,0
+ISHP.US,D,20221230,000000,22.88,23.93,22.67,23.93,3670,0
+ISHP.US,D,20230103,000000,23.53,23.53,23.07,23.07,122,0
+ISHP.US,D,20230104,000000,23.5,24.21,23.5,23.95,2985,0
+ISHP.US,D,20230105,000000,24.09,24.09,24.09,24.09,14,0
+ISHP.US,D,20230106,000000,24.69,25.49,23.95,25.49,2333,0
+ISHP.US,D,20230109,000000,25.985,26.08,24.66,24.66,12337,0
+ISHP.US,D,20230110,000000,25.81,25.81,25.67,25.75,7488,0
+ISHP.US,D,20230111,000000,25.67,25.67,25.2,25.2,214,0
+ISHP.US,D,20230112,000000,26.46,26.46,26.46,26.46,156,0
+ISHP.US,D,20230113,000000,25.67,27,25.67,27,623,0
+ISHP.US,D,20230117,000000,26.42,26.42,26.1157,26.1157,1005,0
+ISHP.US,D,20230118,000000,25.7655,25.7655,25.7655,25.7655,4,0
+ISHP.US,D,20230119,000000,26.22,26.22,26.22,26.22,14,0
+ISHP.US,D,20230120,000000,26.8119,26.9348,26.8119,26.9348,309,0
+ISHP.US,D,20230123,000000,26.11,26.6,26.11,26.6,1067,0
+ISHP.US,D,20230124,000000,27.21,27.21,27.21,27.21,76,0
+ISHP.US,D,20230125,000000,26.6859,26.6859,26.6859,26.6859,66,0
+ISHP.US,D,20230126,000000,27.1801,27.1801,27.1801,27.1801,2,0
+ISHP.US,D,20230127,000000,27.25,27.25,27.25,27.25,60,0
+ISHP.US,D,20230130,000000,27.22,27.22,27.22,27.22,4,0
+ISHP.US,D,20230131,000000,26.69,26.69,26.69,26.69,102,0
+ISHP.US,D,20230201,000000,27.29,27.7123,27.29,27.7123,182,0
+ISHP.US,D,20230202,000000,28.4259,28.4259,28.4259,28.4259,63,0
+ISHP.US,D,20230203,000000,27.9406,27.9406,27.9406,27.9406,91,0
+ISHP.US,D,20230206,000000,27.4209,27.4209,27.4209,27.4209,28,0
+ISHP.US,D,20230207,000000,28.15,28.15,28.15,28.15,66,0
+ISHP.US,D,20230208,000000,27.23,27.23,27.01,27.01,278,0
+ISHP.US,D,20230209,000000,27.25,27.42,27.25,27.42,455,0
+ISHP.US,D,20230210,000000,26.3,26.3,26.3,26.3,5,0
+ISHP.US,D,20230213,000000,26.7556,26.7556,26.7556,26.7556,144,0
+ISHP.US,D,20230214,000000,27.25,27.31,27.25,27.31,2,0
+ISHP.US,D,20230215,000000,26.42,27.0985,26.42,27.0985,141,0
+ISHP.US,D,20230216,000000,27.45,27.45,27.45,27.45,13,0
+ISHP.US,D,20230217,000000,26.8,26.9,26.22,26.22,1033,0
+ISHP.US,D,20230221,000000,26.0893,26.0893,26.0893,26.0893,124,0
+ISHP.US,D,20230222,000000,25.47,26.192,25.42,25.42,273,0
+ISHP.US,D,20230223,000000,25.6333,25.6333,25.6333,25.6333,4,0
+ISHP.US,D,20230224,000000,25.6,25.6,25.6,25.6,55,0
+ISHP.US,D,20230227,000000,25,25,25,25,20,0
+ISHP.US,D,20230228,000000,26.01,26.0173,25.75,25.75,215,0
+ISHP.US,D,20230301,000000,25.24,25.24,25.24,25.24,2,0
+ISHP.US,D,20230302,000000,25.415,25.5946,24.8101,25.5946,207,0
+ISHP.US,D,20230303,000000,25.88,26.49,25.88,26.49,982,0
+ISHP.US,D,20230306,000000,26.06,26.06,26.06,26.06,23,0
+ISHP.US,D,20230307,000000,25.5212,25.5212,25.5212,25.5212,14,0
+ISHP.US,D,20230308,000000,25.37,25.6222,25.001,25.6222,4633,0
+ISHP.US,D,20230309,000000,25.1,25.1,25.1,25.1,8,0
+ISHP.US,D,20230310,000000,24.35,24.35,24.35,24.35,2,0
+ISHP.US,D,20230313,000000,24.48,24.55,24.4,24.55,14325,0
+ISHP.US,D,20230314,000000,25.1,25.19,25.08,25.19,9513,0
+ISHP.US,D,20230315,000000,24.5706,24.5706,24.5706,24.5706,67,0
+ISHP.US,D,20230316,000000,25.1347,25.1347,25.1347,25.1347,11,0
+ISHP.US,D,20230317,000000,25.23,25.43,25.23,25.43,212,0
+ISHP.US,D,20230320,000000,24.9917,24.9917,24.6,24.6,167,0
+ISHP.US,D,20230321,000000,25.6604,25.6604,25.6604,25.6604,1,0
+ISHP.US,D,20230322,000000,25.18,25.18,25.18,25.18,4,0
+ISHP.US,D,20230323,000000,25.727,25.727,25.727,25.727,12,0
+ISHP.US,D,20230324,000000,26.03,26.03,26.03,26.03,11,0
+ISHP.US,D,20230327,000000,26.6,26.6,25.5932,25.5932,330,0
+ISHP.US,D,20230328,000000,25.33,25.33,25.33,25.33,115,0
+ISHP.US,D,20230329,000000,26,26,26,26,214,0
+ISHP.US,D,20230330,000000,25.75,25.75,25.75,25.75,14,0
+ISHP.US,D,20230331,000000,26.27,26.73,26.27,26.73,187,0
+ISHP.US,D,20230403,000000,25.925,25.925,25.62,25.62,202,0
+ISHP.US,D,20230404,000000,26.51,26.51,26.51,26.51,53,0
+ISHP.US,D,20230405,000000,25.37,25.37,25.37,25.37,88,0
+ISHP.US,D,20230406,000000,25.28,25.28,25.28,25.28,92,0
+ISHP.US,D,20230410,000000,26.19,26.19,26.19,26.19,4,0
+ISHP.US,D,20230411,000000,26.04,26.04,26.04,26.04,2,0
+ISHP.US,D,20230412,000000,25.77,25.77,25.77,25.77,41,0
+ISHP.US,D,20230413,000000,26.1481,26.18,26.1481,26.18,324,0
+ISHP.US,D,20230414,000000,26.18,26.19,26.14,26.19,2358,0
+ISHP.US,D,20230417,000000,26.4,26.56,26.3464,26.56,838,0
+ISHP.US,D,20230418,000000,26.6,26.6,26.6,26.6,5,0
+ISHP.US,D,20230419,000000,26.44,26.44,26.44,26.44,3,0
+ISHP.US,D,20230420,000000,26.08,26.08,26.08,26.08,13,0
+ISHP.US,D,20230421,000000,26.15,26.15,26.15,26.15,41,0
+ISHP.US,D,20230424,000000,26.12,26.12,26.12,26.12,159,0
+ISHP.US,D,20230425,000000,25.54,25.54,25.39,25.39,239,0
+ISHP.US,D,20230426,000000,25.25,25.25,25.25,25.25,2,0
+ISHP.US,D,20230427,000000,26.2,26.2,26.2,26.2,90,0
+ISHP.US,D,20230428,000000,25.96,25.96,25.93,25.96,1464,0
+ISHP.US,D,20230501,000000,26.17,26.17,26.17,26.17,155,0
+ISHP.US,D,20230502,000000,25.635,25.635,25.44,25.44,449,0
+ISHP.US,D,20230503,000000,25.73,25.73,25.73,25.73,70,0
+ISHP.US,D,20230504,000000,25.55,25.55,25.55,25.55,80,0
+ISHP.US,D,20230505,000000,26,26.2247,25.86,26.2247,15078,0
+ISHP.US,D,20230508,000000,26.15,26.15,26.15,26.15,5,0
+ISHP.US,D,20230509,000000,26.16,26.16,26.16,26.16,9,0
+ISHP.US,D,20230510,000000,25.83,25.83,25.83,25.83,28,0
+ISHP.US,D,20230511,000000,26.19,26.35,26.19,26.35,406,0
+ISHP.US,D,20230512,000000,25.8455,25.8455,25.8455,25.8455,26,0
+ISHP.US,D,20230515,000000,26.13,26.13,26.13,26.13,19,0
+ISHP.US,D,20230516,000000,25.6901,25.97,25.6901,25.97,613,0
+ISHP.US,D,20230517,000000,26.07,26.07,26.07,26.07,10,0
+ISHP.US,D,20230518,000000,26.37,26.37,26.37,26.37,143,0
+ISHP.US,D,20230519,000000,25.87,25.87,25.87,25.87,10,0
+ISHP.US,D,20230522,000000,26.06,26.2481,26,26.2481,484,0
+ISHP.US,D,20230523,000000,25.96,25.96,25.7694,25.7694,884,0
+ISHP.US,D,20230524,000000,25.28,25.28,25.28,25.28,54,0
+ISHP.US,D,20230525,000000,25.02,25.08,25.02,25.08,657,0
+ISHP.US,D,20230526,000000,25.09,25.6243,25.09,25.52,385,0
+ISHP.US,D,20230530,000000,25.48,25.48,25.48,25.48,27,0
+ISHP.US,D,20230531,000000,24.98,24.98,24.98,24.98,139,0
+ISHP.US,D,20230601,000000,25.48,25.48,25.48,25.48,67,0
+ISHP.US,D,20230602,000000,26.28,26.28,26.2505,26.2505,232,0
+ISHP.US,D,20230605,000000,25.95,25.95,25.95,25.95,32,0
+ISHP.US,D,20230606,000000,26.64,26.64,26.64,26.64,124,0
+ISHP.US,D,20230607,000000,26.1542,26.1542,26.1542,26.1542,37,0
+ISHP.US,D,20230608,000000,26.15,26.15,26.15,26.15,15,0
+ISHP.US,D,20230609,000000,26.29,26.47,26.29,26.47,124,0
+ISHP.US,D,20230612,000000,26.48,26.48,26.39,26.39,419,0
+ISHP.US,D,20230613,000000,26.6172,26.6172,26.6172,26.6172,1,0
+ISHP.US,D,20230614,000000,26.98,26.98,26.98,26.98,2,0
+ISHP.US,D,20230615,000000,27.3562,27.3562,27.3562,27.3562,90,0
+ISHP.US,D,20230616,000000,27.38,27.38,27.38,27.38,33,0
+ISHP.US,D,20230620,000000,26.805,26.805,26.805,26.805,32,0
+ISHP.US,D,20230621,000000,26.5761,26.5761,26.5761,26.5761,92,0
+ISHP.US,D,20230622,000000,26.252,26.6325,26.252,26.6325,1626,0
+ISHP.US,D,20230623,000000,26.53,26.53,26.53,26.53,4,0
+ISHP.US,D,20230626,000000,26.18,26.18,26.18,26.18,40,0
+ISHP.US,D,20230627,000000,26.4471,26.64,26.4471,26.64,106,0
+ISHP.US,D,20230628,000000,26.241,26.5503,26.241,26.5503,664,0
+ISHP.US,D,20230629,000000,26.585,26.585,25.93,26.42,353,0
+ISHP.US,D,20230630,000000,26.38,26.38,26.38,26.38,165,0
+ISHP.US,D,20230703,000000,26.58,26.58,26.58,26.58,104,0
+ISHP.US,D,20230705,000000,26.3701,26.95,26.3701,26.95,110,0
+ISHP.US,D,20230706,000000,26.31,26.31,26.05,26.05,115,0
+ISHP.US,D,20230707,000000,26.65,26.65,26.65,26.65,35,0
+ISHP.US,D,20230710,000000,26.46,26.46,26.46,26.46,3,0
+ISHP.US,D,20230711,000000,27.1995,27.1995,27.1995,27.1995,17,0
+ISHP.US,D,20230712,000000,27.53,27.58,27.53,27.58,142,0
+ISHP.US,D,20230713,000000,28.1407,28.48,28.1407,28.48,211,0
+ISHP.US,D,20230714,000000,27.83,28.145,27.83,27.95,302,0
+ISHP.US,D,20230717,000000,28.1669,28.38,28.08,28.38,2439,0
+ISHP.US,D,20230718,000000,28.02,28.02,28.02,28.02,62,0
+ISHP.US,D,20230719,000000,28.44,28.44,28.44,28.44,29,0
+ISHP.US,D,20230720,000000,27.72,27.72,27.72,27.72,2,0
+ISHP.US,D,20230721,000000,28.02,28.02,28.02,28.02,61,0
+ISHP.US,D,20230724,000000,28.2608,28.41,27.9,27.9,579,0
+ISHP.US,D,20230725,000000,27.92,27.92,27.92,27.92,31,0
+ISHP.US,D,20230726,000000,28.42,28.42,28.42,28.42,6,0
+ISHP.US,D,20230727,000000,28.1,28.1,28.1,28.1,4,0
+ISHP.US,D,20230728,000000,28.6139,28.6139,28.53,28.53,345,0
+ISHP.US,D,20230731,000000,29.02,29.02,29.02,29.02,23,0
+ISHP.US,D,20230801,000000,28.38,28.38,28.38,28.38,25,0
+ISHP.US,D,20230802,000000,28.22,28.22,27.88,27.88,107,0
+ISHP.US,D,20230803,000000,27.6867,27.6867,27.63,27.63,653,0
+ISHP.US,D,20230804,000000,27.89,27.89,27.89,27.89,2,0
+ISHP.US,D,20230807,000000,27.89,27.89,27.86,27.86,135,0
+ISHP.US,D,20230808,000000,27.3895,27.83,27.3895,27.83,504,0
+ISHP.US,D,20230809,000000,27.44,27.44,27.44,27.44,3,0
+ISHP.US,D,20230810,000000,27.91,27.91,27.91,27.91,16,0
+ISHP.US,D,20230811,000000,27.24,27.24,27.24,27.24,2,0
+ISHP.US,D,20230814,000000,27.55,27.55,27.55,27.55,13,0
+ISHP.US,D,20230815,000000,26.85,26.85,26.85,26.85,6,0
+ISHP.US,D,20230816,000000,26.57,26.76,26.57,26.76,104,0
+ISHP.US,D,20230817,000000,26.15,26.15,26.15,26.15,8,0
+ISHP.US,D,20230818,000000,26.14,26.14,26.14,26.14,11,0
+ISHP.US,D,20230821,000000,26.0216,26.0216,26.0216,26.0216,22,0
+ISHP.US,D,20230822,000000,26.11,26.11,26.11,26.11,17,0
+ISHP.US,D,20230823,000000,26.17,26.17,26.17,26.17,11,0
+ISHP.US,D,20230824,000000,25.9,26.0045,25.9,26.0045,177,0
+ISHP.US,D,20230825,000000,26.02,26.2,26.02,26.2,102,0
+ISHP.US,D,20230828,000000,26.082,26.28,26.082,26.28,288,0
+ISHP.US,D,20230829,000000,26.8637,27.12,26.85,27.12,372,0
+ISHP.US,D,20230830,000000,26.85,26.94,26.85,26.94,110,0
+ISHP.US,D,20230831,000000,27.17,27.17,27.17,27.17,2,0
+ISHP.US,D,20230901,000000,27.24,27.24,27.24,27.24,2,0
+ISHP.US,D,20230905,000000,27.22,27.22,27.22,27.22,6,0
+ISHP.US,D,20230906,000000,26.79,26.79,26.79,26.79,3,0
+ISHP.US,D,20230907,000000,26.7,26.7,26.7,26.7,8,0
+ISHP.US,D,20230908,000000,26.25,26.67,26.24,26.33,665,0
+ISHP.US,D,20230911,000000,26.87,26.87,26.87,26.87,7,0
+ISHP.US,D,20230912,000000,26.5945,26.5945,26.5945,26.5945,6,0
+ISHP.US,D,20230913,000000,26.36,26.52,26.34,26.52,7625,0
+ISHP.US,D,20230914,000000,26.8383,26.8383,26.8383,26.8383,1,0
+ISHP.US,D,20230915,000000,26.4,26.4,26.4,26.4,2,0
+ISHP.US,D,20230918,000000,26.19,26.4198,26.19,26.4198,100,0
+ISHP.US,D,20230919,000000,26.2,26.2,26.08,26.08,101,0
+ISHP.US,D,20230920,000000,26.33,26.33,26.33,26.33,102,0
+ISHP.US,D,20230921,000000,25.36,25.36,25.36,25.36,8,0
+ISHP.US,D,20230922,000000,25.43,25.43,25.43,25.43,5,0
+ISHP.US,D,20230925,000000,25.75,25.75,25.75,25.75,7,0
+ISHP.US,D,20230926,000000,25,25,25,25,4,0
+ISHP.US,D,20230927,000000,25.35,25.35,25.35,25.35,25,0
+ISHP.US,D,20230928,000000,25.09,25.09,25.09,25.09,18,0
+ISHP.US,D,20230929,000000,25.53,25.53,25.53,25.53,4,0
+ISHP.US,D,20231002,000000,25.08,25.08,25.08,25.08,13,0
+ISHP.US,D,20231003,000000,24.88,24.88,24.88,24.88,5,0
+ISHP.US,D,20231004,000000,24.41,25.08,24.4,24.815,1215,0
+ISHP.US,D,20231005,000000,24.9284,24.9284,24.9284,24.9284,4,0
+ISHP.US,D,20231006,000000,25.17,25.17,25.17,25.17,12,0
+ISHP.US,D,20231009,000000,25.46,25.46,25.46,25.46,2,0
+ISHP.US,D,20231010,000000,25.9,25.9,25.54,25.54,102,0
+ISHP.US,D,20231011,000000,25.99,25.99,25.99,25.99,4,0
+ISHP.US,D,20231012,000000,25.21,25.21,25.21,25.21,2,0
+ISHP.US,D,20231013,000000,25.2,25.2,25.2,25.2,123,0
+ISHP.US,D,20231016,000000,25.24,25.24,25.24,25.24,7,0
+ISHP.US,D,20231017,000000,25.31,25.51,25.16,25.51,444,0
+ISHP.US,D,20231018,000000,24.7777,24.7777,24.55,24.55,163,0
+ISHP.US,D,20231019,000000,24.47,24.47,24.47,24.47,17,0
+ISHP.US,D,20231020,000000,23.79,23.83,23.79,23.83,502,0
+ISHP.US,D,20231023,000000,24.16,24.16,24.16,24.16,2,0
+ISHP.US,D,20231024,000000,24.33,24.33,24.33,24.33,5,0
+ISHP.US,D,20231025,000000,23.6818,23.6818,23.6818,23.6818,1,0
+ISHP.US,D,20231026,000000,23.59,23.59,23.59,23.59,4,0
+ISHP.US,D,20231027,000000,23.3,23.3,23.3,23.3,2,0
+ISHP.US,D,20231030,000000,23.7044,23.7044,23.7044,23.7044,40,0
+ISHP.US,D,20231031,000000,23.58,24,23.58,24,102,0
+ISHP.US,D,20231101,000000,23.93,23.93,23.93,23.93,3,0
+ISHP.US,D,20231102,000000,24.54,24.54,24.54,24.54,86,0
+ISHP.US,D,20231103,000000,25.37,25.37,25.37,25.37,2,0
+ISHP.US,D,20231106,000000,25.076,25.076,25.076,25.076,55,0
+ISHP.US,D,20231107,000000,25.33,25.33,25.33,25.33,2,0
+ISHP.US,D,20231108,000000,25.1,25.1,25.1,25.1,3,0
+ISHP.US,D,20231109,000000,25.2,25.2,25.2,25.2,2,0
+ISHP.US,D,20231110,000000,25.219,25.23,25.219,25.23,314,0
+ISHP.US,D,20231113,000000,25.52,25.52,25.52,25.52,10,0
+ISHP.US,D,20231114,000000,26.2777,26.2777,26.2777,26.2777,65,0
+ISHP.US,D,20231115,000000,26.662,26.81,26.662,26.81,320,0
+ISHP.US,D,20231116,000000,26.15,26.15,26.15,26.15,6,0
+ISHP.US,D,20231117,000000,26.49,26.49,26.0901,26.43,755,0
+ISHP.US,D,20231120,000000,26.54,26.54,26.54,26.54,3,0
+ISHP.US,D,20231121,000000,26.48,26.48,26.48,26.48,2,0
+ISHP.US,D,20231122,000000,26.2941,26.6006,26.29,26.6006,5552,0
+ISHP.US,D,20231124,000000,26.55,26.86,26.55,26.86,352,0
+ISHP.US,D,20231127,000000,26.7614,26.95,26.7614,26.95,609,0
+ISHP.US,D,20231128,000000,26.85,26.85,26.85,26.85,16,0
+ISHP.US,D,20231129,000000,27.08,27.08,27.08,27.08,152,0
+ISHP.US,D,20231130,000000,26.865,26.88,26.865,26.88,118,0
+ISHP.US,D,20231201,000000,27.245,27.44,27.245,27.44,302,0
+ISHP.US,D,20231204,000000,27.34,27.34,27.34,27.34,14,0
+ISHP.US,D,20231205,000000,27,27,27,27,9,0
+ISHP.US,D,20231206,000000,27.19,27.19,27.19,27.19,55,0
+ISHP.US,D,20231207,000000,27.3188,27.3188,27.3188,27.3188,1,0
+ISHP.US,D,20231208,000000,27.55,27.55,27.55,27.55,14,0
+ISHP.US,D,20231211,000000,27.8,27.8,27.8,27.8,11,0
+ISHP.US,D,20231212,000000,27.7589,27.7589,27.7221,27.7221,921,0
+ISHP.US,D,20231213,000000,27.81,28.2,27.81,28.2,502,0
+ISHP.US,D,20231214,000000,28.4186,28.4186,28.4186,28.4186,79,0
+ISHP.US,D,20231215,000000,28.6,28.6,28.52,28.52,285,0
+ISHP.US,D,20231218,000000,28.53,28.53,28.53,28.53,313,0
+ISHP.US,D,20231219,000000,28.8,28.86,28.705,28.86,2010,0
+ISHP.US,D,20231220,000000,28.02,28.02,28.02,28.02,162,0
+ISHP.US,D,20231221,000000,28.8,28.8,28.8,28.8,111,0
+ISHP.US,D,20231222,000000,28.4265,28.4265,28.3394,28.35,1142,0
+ISHP.US,D,20231226,000000,28.38,28.38,28.38,28.38,12,0
+ISHP.US,D,20231227,000000,28.73,28.73,28.73,28.73,75,0
+ISHP.US,D,20231228,000000,28.8769,28.8769,28.66,28.66,236,0
+ISHP.US,D,20231229,000000,28.7441,28.7441,28.7441,28.7441,19,0
+ISHP.US,D,20240102,000000,28.23,28.23,28.15,28.15,207,0
+ISHP.US,D,20240103,000000,28.06,28.06,28.06,28.06,4,0
+ISHP.US,D,20240104,000000,27.9388,27.9388,27.9388,27.9388,6,0
+ISHP.US,D,20240105,000000,27.9467,27.9467,27.9467,27.9467,15,0
+ISHP.US,D,20240108,000000,28.3069,28.3069,28.3069,28.3069,47,0
+ISHP.US,D,20240109,000000,28.1603,28.1603,28.1603,28.1603,33,0
+ISHP.US,D,20240110,000000,28.39,28.39,28.39,28.39,41,0
+ISHP.US,D,20240111,000000,28.2957,28.2957,28.2957,28.2957,3,0
+ISHP.US,D,20240112,000000,28.28,28.28,28.28,28.28,54,0
+ISHP.US,D,20240116,000000,27.6,27.61,27.5922,27.5922,721,0
+ISHP.US,D,20240117,000000,27.17,27.17,27.17,27.17,81,0
+ISHP.US,D,20240118,000000,27.3083,27.52,27.3083,27.52,623,0
+ISHP.US,D,20240119,000000,27.6262,27.6262,27.6262,27.6262,13,0
+ISHP.US,D,20240122,000000,27.54,27.66,27.54,27.66,836,0
+ISHP.US,D,20240123,000000,28.06,28.06,28.06,28.06,88,0
+ISHP.US,D,20240124,000000,28.24,28.24,27.89,28.17,372,0
+ISHP.US,D,20240125,000000,28.25,28.25,28.25,28.25,74,0
+ISHP.US,D,20240126,000000,28.25,28.25,28.22,28.22,182,0
+ISHP.US,D,20240129,000000,28.3601,28.3601,28.3601,28.3601,60,0
+ISHP.US,D,20240130,000000,27.96,27.96,27.96,27.96,71,0
+ISHP.US,D,20240131,000000,27.4965,27.4965,27.4965,27.4965,50,0
+ISHP.US,D,20240201,000000,27.97,27.97,27.97,27.97,219,0
+ISHP.US,D,20240202,000000,28.0519,28.0519,28.0519,28.0519,22,0
+ISHP.US,D,20240205,000000,27.99,27.99,27.99,27.99,15,0
+ISHP.US,D,20240206,000000,28.51,28.51,28.51,28.51,11,0
+ISHP.US,D,20240207,000000,28.14,28.14,28.14,28.14,21,0
+ISHP.US,D,20240208,000000,28.1072,28.1072,28.1072,28.1072,1,0
+ISHP.US,D,20240209,000000,28.1501,28.1501,28.1501,28.1501,36,0
+ISHP.US,D,20240212,000000,28.4432,28.51,28.31,28.51,2954,0
+ISHP.US,D,20240213,000000,27.53,27.53,27.53,27.53,5,0
+ISHP.US,D,20240214,000000,28.26,28.26,28.26,28.26,62,0
+ISHP.US,D,20240215,000000,28.6263,28.6263,28.6263,28.6263,62,0
+ISHP.US,D,20240216,000000,28.59,28.59,28.59,28.59,62,0
+ISHP.US,D,20240220,000000,28.4,28.4,28.4,28.4,13,0
+ISHP.US,D,20240221,000000,28.41,28.41,28.41,28.41,1,0
+ISHP.US,D,20240222,000000,28.84,28.84,28.7998,28.7998,541,0
+ISHP.US,D,20240223,000000,28.7679,28.7679,28.7679,28.7679,1,0
+ISHP.US,D,20240226,000000,28.7788,28.7788,28.7043,28.7043,1503,0
+ISHP.US,D,20240227,000000,28.8425,28.8425,28.8425,28.8425,5,0
+ISHP.US,D,20240228,000000,28.6082,28.6082,28.6082,28.6082,52,0
+ISHP.US,D,20240229,000000,28.8243,28.8243,28.8243,28.8243,22,0
+ISHP.US,D,20240301,000000,29.14,29.14,29.14,29.14,33,0
+ISHP.US,D,20240304,000000,28.7847,28.7847,28.7847,28.7847,22,0
+ISHP.US,D,20240305,000000,28.6,28.6,28.6,28.6,109,0
+ISHP.US,D,20240306,000000,28.8164,28.8164,28.8164,28.8164,151,0
+ISHP.US,D,20240307,000000,29.12,29.12,29.12,29.12,4,0
+ISHP.US,D,20240308,000000,28.9622,28.9622,28.9622,28.9622,35,0
+ISHP.US,D,20240311,000000,29.21,29.21,29.21,29.21,17,0
+ISHP.US,D,20240312,000000,29.47,29.5,29.4,29.4,957,0
+ISHP.US,D,20240313,000000,29.76,29.76,29.6,29.6,478,0
+ISHP.US,D,20240314,000000,29.5,29.5,29.29,29.29,181,0
+ISHP.US,D,20240315,000000,29.31,29.31,29.04,29.23,1265,0
+ISHP.US,D,20240318,000000,29.3169,29.3169,29.3169,29.3169,143,0
+ISHP.US,D,20240319,000000,29.33,29.33,29.33,29.33,42,0
+ISHP.US,D,20240320,000000,29.91,29.91,29.91,29.91,68,0
+ISHP.US,D,20240321,000000,29.9354,29.9354,29.9354,29.9354,196,0
+ISHP.US,D,20240322,000000,29.72,29.72,29.72,29.72,67,0
+ISHP.US,D,20240325,000000,29.726,29.726,29.64,29.64,2021,0
+ISHP.US,D,20240326,000000,29.52,29.52,29.52,29.52,102,0
+ISHP.US,D,20240327,000000,29.7663,29.7663,29.7663,29.7663,43,0
+ISHP.US,D,20240328,000000,29.85,29.85,29.85,29.85,51,0
+ISHP.US,D,20240401,000000,29.91,29.96,29.8,29.85,9237,0
+ISHP.US,D,20240402,000000,29.56,29.59,29.56,29.59,655,0
+ISHP.US,D,20240403,000000,29.6794,29.6794,29.6794,29.6794,38,0
+ISHP.US,D,20240404,000000,29.39,29.39,29.39,29.39,40,0
+ISHP.US,D,20240405,000000,29.4,29.4,29.4,29.4,66,0
+ISHP.US,D,20240408,000000,29.6035,29.6035,29.6035,29.6035,33,0
+ISHP.US,D,20240409,000000,29.68,29.68,29.68,29.68,13,0
+ISHP.US,D,20240410,000000,29.263,29.263,29.23,29.23,304,0
+ISHP.US,D,20240411,000000,29.55,29.55,29.55,29.55,209,0
+ISHP.US,D,20240412,000000,28.74,28.74,28.74,28.74,234,0
+ISHP.US,D,20240415,000000,28.845,28.845,28.43,28.43,3300,0
+ISHP.US,D,20240416,000000,28.3,28.371,28.28,28.28,315,0
+ISHP.US,D,20240417,000000,28.17,28.17,28.17,28.17,91,0
+ISHP.US,D,20240418,000000,28.211,28.211,28.1,28.1,223,0
+ISHP.US,D,20240419,000000,28.0205,28.0205,28.0205,28.0205,8,0
+ISHP.US,D,20240422,000000,28.4959,28.4959,28.4959,28.4959,11,0
+ISHP.US,D,20240423,000000,29.12,29.12,29.12,29.12,14,0
+ISHP.US,D,20240424,000000,29.0866,29.0866,29.0866,29.0866,16,0
+ISHP.US,D,20240425,000000,28.8,28.87,28.8,28.87,119,0
+ISHP.US,D,20240426,000000,29.58,29.58,29.58,29.58,56,0
+ISHP.US,D,20240429,000000,29.57,29.57,29.57,29.57,9,0
+ISHP.US,D,20240430,000000,29.27,29.27,29.27,29.27,3,0
+ISHP.US,D,20240501,000000,29.29,29.29,29.29,29.29,9,0
+ISHP.US,D,20240502,000000,30.25,30.25,30.25,30.25,17,0
+ISHP.US,D,20240503,000000,30.53,30.53,30.53,30.53,29,0
+ISHP.US,D,20240506,000000,30.7564,30.7564,30.7564,30.7564,56,0
+ISHP.US,D,20240507,000000,30.67,30.67,30.67,30.67,2,0
+ISHP.US,D,20240508,000000,30.38,30.38,30.38,30.38,86,0
+ISHP.US,D,20240509,000000,30.85,30.85,30.85,30.85,12,0
+ISHP.US,D,20240510,000000,30.57,30.57,30.57,30.57,57,0
+ISHP.US,D,20240513,000000,30.98,30.98,30.98,30.98,6,0
+ISHP.US,D,20240514,000000,31.11,31.11,31.11,31.11,33,0
+ISHP.US,D,20240515,000000,31.0201,31.2873,31.0201,31.2873,1061,0
+ISHP.US,D,20240516,000000,31.48,31.48,31.48,31.48,3,0
+ISHP.US,D,20240517,000000,31.4006,31.4006,31.4006,31.4006,39,0
+ISHP.US,D,20240520,000000,31.291,31.291,31.291,31.291,23,0
+ISHP.US,D,20240521,000000,31,31,30.91,30.91,1648,0
+ISHP.US,D,20240522,000000,30.7789,30.7789,30.58,30.58,483,0
+ISHP.US,D,20240523,000000,30.27,30.27,30.27,30.27,147,0
+ISHP.US,D,20240524,000000,30.3864,30.3864,30.3864,30.3864,34,0
+ISHP.US,D,20240528,000000,30.2969,30.2969,30.2969,30.2969,50,0
+ISHP.US,D,20240529,000000,29.9725,29.9725,29.9725,29.9725,27,0
+ISHP.US,D,20240530,000000,30.2354,30.2354,30.2354,30.2354,761,0
+ISHP.US,D,20240531,000000,30.24,30.24,30.24,30.24,68,0
+ISHP.US,D,20240603,000000,30.35,30.35,30.35,30.35,63,0
+ISHP.US,D,20240604,000000,30.38,30.38,30.38,30.38,18,0
+ISHP.US,D,20240605,000000,30.6085,30.6085,30.6085,30.6085,19,0
+ISHP.US,D,20240606,000000,30.73,30.73,30.73,30.73,8,0
+ISHP.US,D,20240607,000000,30.5005,30.5005,30.5005,30.5005,36,0
+ISHP.US,D,20240610,000000,30.6519,30.6519,30.56,30.56,184,0
+ISHP.US,D,20240611,000000,30.35,30.35,30.35,30.35,54,0
+ISHP.US,D,20240612,000000,30.74,30.74,30.62,30.65,1347,0
+ISHP.US,D,20240613,000000,30.3447,30.3447,30.33,30.34,545,0
+ISHP.US,D,20240614,000000,30.15,30.15,30.15,30.15,102,0
+ISHP.US,D,20240617,000000,30.45,30.45,30.45,30.45,9,0
+ISHP.US,D,20240618,000000,30.4338,30.4338,30.4338,30.4338,4,0
+ISHP.US,D,20240620,000000,30.41,30.41,30.41,30.41,8,0
+ISHP.US,D,20240621,000000,30.41,30.41,30.41,30.41,6,0
+ISHP.US,D,20240624,000000,30.42,30.42,30.42,30.42,14,0
+ISHP.US,D,20240625,000000,30.4402,30.4402,30.4402,30.4402,4,0
+ISHP.US,D,20240626,000000,30.54,30.54,30.54,30.54,23,0
+ISHP.US,D,20240627,000000,30.14,30.14,30.14,30.14,5,0
+ISHP.US,D,20240628,000000,30.18,30.18,30,30,286,0
+ISHP.US,D,20240701,000000,29.77,29.83,29.77,29.83,369,0
+ISHP.US,D,20240702,000000,30.2,30.2,30.2,30.2,73,0
+ISHP.US,D,20240703,000000,30.24,30.24,30.24,30.24,15,0
+ISHP.US,D,20240705,000000,30.43,30.43,30.43,30.43,27,0
+ISHP.US,D,20240708,000000,30.17,30.19,30.17,30.19,562,0
+ISHP.US,D,20240709,000000,30.42,30.42,30.42,30.42,111,0
+ISHP.US,D,20240710,000000,30.54,30.54,30.54,30.54,10,0
+ISHP.US,D,20240711,000000,30.7344,30.7344,30.7344,30.7344,3,0
+ISHP.US,D,20240712,000000,31.0759,31.0759,31.0759,31.0759,104,0
+ISHP.US,D,20240715,000000,30.9834,30.9834,30.82,30.82,392,0
+ISHP.US,D,20240716,000000,31.24,31.24,31.24,31.24,177,0
+ISHP.US,D,20240717,000000,30.52,30.52,30.52,30.52,18,0
+ISHP.US,D,20240718,000000,30.35,30.35,30.07,30.07,311,0
+ISHP.US,D,20240719,000000,30.07,30.07,30.07,30.07,12,0
+ISHP.US,D,20240722,000000,30.22,30.4221,30.22,30.4221,2011,0
+ISHP.US,D,20240723,000000,30.134,30.134,30.134,30.134,1,0
+ISHP.US,D,20240724,000000,29.47,29.47,29.47,29.47,31,0
+ISHP.US,D,20240725,000000,29.52,29.52,29.24,29.24,376,0
+ISHP.US,D,20240726,000000,29.6044,29.6044,29.6044,29.6044,67,0
+ISHP.US,D,20240729,000000,29.72,29.72,29.63,29.63,308,0
+ISHP.US,D,20240730,000000,29.6268,29.66,29.6268,29.66,500,0
+ISHP.US,D,20240731,000000,30.17,30.17,30.17,30.17,35,0
+ISHP.US,D,20240801,000000,29.61,29.61,29.61,29.61,42,0
+ISHP.US,D,20240802,000000,29.08,29.08,28.81,28.81,117,0
+ISHP.US,D,20240805,000000,28.3801,28.3801,28.3801,28.3801,12,0
+ISHP.US,D,20240806,000000,28.72,28.72,28.72,28.72,8,0
+ISHP.US,D,20240807,000000,28.47,28.47,28.47,28.47,34,0
+ISHP.US,D,20240808,000000,29.47,29.47,29.47,29.47,8,0
+ISHP.US,D,20240809,000000,29.57,29.57,29.57,29.57,3,0
+ISHP.US,D,20240812,000000,29.53,29.53,29.53,29.53,12,0
+ISHP.US,D,20240813,000000,29.66,29.97,29.66,29.97,111,0
+ISHP.US,D,20240814,000000,29.9444,29.9444,29.86,29.86,107,0
+ISHP.US,D,20240815,000000,30.52,30.52,30.52,30.52,10,0
+ISHP.US,D,20240816,000000,30.7817,30.7817,30.7817,30.7817,4,0
+ISHP.US,D,20240819,000000,31.12,31.14,31.12,31.14,184,0
+ISHP.US,D,20240820,000000,30.8714,30.8714,30.8714,30.8714,6,0
+ISHP.US,D,20240821,000000,31.02,31.13,31.02,31.13,122,0
+ISHP.US,D,20240822,000000,30.99,30.99,30.99,30.99,2,0
+ISHP.US,D,20240823,000000,31.3315,31.4,31.3315,31.4,224,0
+ISHP.US,D,20240826,000000,31.2337,31.2337,31.2337,31.2337,17,0
+ISHP.US,D,20240827,000000,31.3068,31.3068,31.3068,31.3068,1,0
+ISHP.US,D,20240828,000000,30.9922,30.9922,30.9922,30.9922,1,0
+ISHP.US,D,20240829,000000,31.24,31.24,31.24,31.24,2,0
+ISHP.US,D,20240830,000000,31.48,31.48,31.48,31.48,3,0
+ISHP.US,D,20240903,000000,32.45,32.45,32.45,32.45,2,0
+ISHP.US,D,20240904,000000,31.04,31.04,31.04,31.04,20,0
+ISHP.US,D,20240905,000000,31.0203,31.0203,31.0203,31.0203,5,0
+ISHP.US,D,20240906,000000,30.5068,30.5068,30.4,30.4,103,0
+ISHP.US,D,20240909,000000,30.88,30.88,30.76,30.76,213,0
+ISHP.US,D,20240910,000000,30.58,30.76,30.54,30.76,1826,0
+ISHP.US,D,20240911,000000,30.93,31.01,30.93,30.99,217,0
+ISHP.US,D,20240912,000000,31.34,31.34,31.34,31.34,6,0
+ISHP.US,D,20240913,000000,31.4999,31.4999,31.4999,31.4999,103,0
+ISHP.US,D,20240916,000000,31.7661,31.7661,31.7661,31.7661,29,0
+ISHP.US,D,20240917,000000,31.95,31.95,31.95,31.95,23,0
+ISHP.US,D,20240918,000000,32.01,32.01,32.01,32.01,30,0
+ISHP.US,D,20240919,000000,32.78,32.78,32.78,32.78,97,0
+ISHP.US,D,20240920,000000,32.48,32.48,32.48,32.48,5,0
+ISHP.US,D,20240923,000000,32.8294,32.8294,32.8294,32.8294,1,0
+ISHP.US,D,20240924,000000,33.19,33.59,33.19,33.59,455,0
+ISHP.US,D,20240925,000000,33.25,33.25,33.25,33.25,7,0
+ISHP.US,D,20240926,000000,34.17,34.19,33.92,34.19,507,0
+ISHP.US,D,20240927,000000,34.52,34.52,34.35,34.48,1372,0
+ISHP.US,D,20240930,000000,34.32,34.37,34.32,34.37,224,0
+ISHP.US,D,20241001,000000,34.56,34.56,34.56,34.56,4,0
+ISHP.US,D,20241002,000000,34.9,34.9,34.9,34.9,46,0
+ISHP.US,D,20241003,000000,34.53,34.53,34.53,34.53,100,0
+ISHP.US,D,20241004,000000,35,35,35,35,3,0
+ISHP.US,D,20241007,000000,34.84,34.84,34.83,34.83,110,0
+ISHP.US,D,20241008,000000,34.44,34.55,34.44,34.55,421,0
+ISHP.US,D,20241009,000000,34.508,34.508,34.508,34.508,40,0
+ISHP.US,D,20241010,000000,34.4222,34.4222,34.4222,34.4222,11,0
+ISHP.US,D,20241011,000000,34.8057,34.8057,34.8057,34.8057,122,0
+ISHP.US,D,20241014,000000,34.7079,34.7079,34.7079,34.7079,14,0
+ISHP.US,D,20241015,000000,34.2123,34.2123,34.2123,34.2123,1,0
+ISHP.US,D,20241016,000000,34.4694,34.4694,34.4694,34.4694,87,0
+ISHP.US,D,20241017,000000,34.0089,34.0089,34.0089,34.0089,22,0
+ISHP.US,D,20241018,000000,34.48,34.48,34.48,34.48,75,0
+ISHP.US,D,20241021,000000,34.45,34.79,34.43,34.79,15209,0
+ISHP.US,D,20241022,000000,35,35.0735,35,35.0735,478,0
+ISHP.US,D,20241023,000000,34.7261,34.7261,34.7261,34.7261,1,0
+ISHP.US,D,20241024,000000,34.63,35.485,34.62,35.485,409,0
+ISHP.US,D,20241025,000000,34.7918,34.7918,34.7918,34.7918,97,0
+ISHP.US,D,20241028,000000,35.17,35.17,35.17,35.17,19,0
+ISHP.US,D,20241029,000000,35.46,35.46,35.46,35.46,16,0
+ISHP.US,D,20241030,000000,37.33,37.33,35.68,35.69,1113,0
+ISHP.US,D,20241031,000000,35.4806,35.4806,35.4806,35.4806,72,0
+ISHP.US,D,20241104,000000,35.76,35.76,35.76,35.76,56,0
+ISHP.US,D,20241105,000000,36.4337,36.4337,36.4337,36.4337,16,0
+ISHP.US,D,20241106,000000,36.93,36.93,36.93,36.93,40,0
+ISHP.US,D,20241107,000000,37.1399,37.1399,36.9778,36.9778,274,0
+ISHP.US,D,20241108,000000,36.3324,36.3324,36.16,36.3085,530,0
+ISHP.US,D,20241111,000000,36.6552,36.7243,36.48,36.5296,1555,0
+ISHP.US,D,20241119,000000,35.88,36.1059,35.88,36.1059,253,0
+ISHP.US,D,20241121,000000,36.35,36.46,36.35,36.46,757,0
+ISHP.US,D,20241202,000000,37.2,37.333,37.2,37.333,2697,0
+ISHP.US,D,20241204,000000,37.4515,37.505,37.4515,37.5023,280,0
+ISHP.US,D,20241206,000000,37.7301,37.82,37.7301,37.82,121,0
+ISHP.US,D,20241211,000000,37.72,37.972,37.72,37.972,422,0
+ISHP.US,D,20241219,000000,35.88,35.96,35.7774,35.7774,233,0
+ISHP.US,D,20241220,000000,36.03,36.1315,36.03,36.1315,120,0
+ISHP.US,D,20241223,000000,35.95,36.26,35.95,36.1603,5216,0
+ISHP.US,D,20241224,000000,36.15,36.4475,36.15,36.4475,133,0
+ISHP.US,D,20241227,000000,35.9,36.008,35.9,36.008,117,0
+ISHP.US,D,20250102,000000,35.29,35.32,35.19,35.32,374,0
+ISHP.US,D,20250103,000000,35.63,35.775,35.63,35.775,542,0
+ISHP.US,D,20250107,000000,35.78,35.78,35.69,35.69,484,0
+ISHP.US,D,20250108,000000,35.53,35.6764,35.52,35.6764,451,0
+ISHP.US,D,20250110,000000,34.93,34.95,34.81,34.95,1150,0
+ISHP.US,D,20250113,000000,34.57,34.79,34.57,34.79,145,0
+ISHP.US,D,20250123,000000,36.38,36.552,36.38,36.552,114,0
+ISHP.US,D,20250204,000000,37.8689,37.8689,37.72,37.72,334,0
+ISHP.US,D,20250206,000000,38,38.27,38,38.27,2548,0
+ISHP.US,D,20250210,000000,38.6,38.6,38.6,38.6,1096,0
+ISHP.US,D,20250212,000000,38.24,38.55,38.23,38.47,787,0
+ISHP.US,D,20250213,000000,38.9399,39.38,38.78,39.38,3988,0
+ISHP.US,D,20250214,000000,39.775,39.775,39.49,39.49,537,0
+ISHP.US,D,20250218,000000,39.81,39.84,39.595,39.7322,13139,0
+ISHP.US,D,20250219,000000,39.534,39.78,39.534,39.78,2863,0
+ISHP.US,D,20250220,000000,39.16,39.16,39.1,39.1,176,0
+ISHP.US,D,20250221,000000,39.315,39.315,38.66,38.66,583,0
+ISHP.US,D,20250224,000000,38.09,38.1657,38.0833,38.0833,691,0
+ISHP.US,D,20250225,000000,38.105,38.105,38.09,38.09,320,0
+ISHP.US,D,20250226,000000,38.75,38.75,38.4,38.4,1393,0
+ISHP.US,D,20250228,000000,37.51,37.96,37.47,37.82,26809,0
+ISHP.US,D,20250303,000000,38.1935,38.5,37.48,37.48,41589,0
+ISHP.US,D,20250304,000000,36.995,37.51,36.64,37.3,3459,0
+ISHP.US,D,20250306,000000,38.18,38.43,38,38,640,0
+ISHP.US,D,20250307,000000,37.93,37.93,37.55,37.89,1067,0
+ISHP.US,D,20250310,000000,37.41,37.41,36.64,36.64,1529,0
+ISHP.US,D,20250311,000000,36.63,36.7424,36.52,36.52,1067,0
+ISHP.US,D,20250312,000000,36.58,36.62,36.46,36.61,930,0
+ISHP.US,D,20250313,000000,36.17,36.17,36,36,393,0
+ISHP.US,D,20250314,000000,36.65,36.82,36.65,36.75,492,0
+ISHP.US,D,20250317,000000,37.37,37.66,37.37,37.54,29769,0
+ISHP.US,D,20250318,000000,37.03,37.03,36.91,36.91,452,0
+ISHP.US,D,20250319,000000,37.095,37.25,37.095,37.25,419,0
+ISHP.US,D,20250320,000000,37.22,37.22,36.88,36.88,2445,0
+ISHP.US,D,20250321,000000,36.67,36.74,36.65,36.65,2119,0
+ISHP.US,D,20250325,000000,37.5,37.5,37.29,37.31,342,0
+ISHP.US,D,20250327,000000,37.31,37.31,37.03,37.03,237,0
+ISHP.US,D,20250328,000000,36.175,36.175,36.1,36.1,563,0
+ISHP.US,D,20250331,000000,34.1901,36.1,34.1901,36.1,12333,0
+ISHP.US,D,20250401,000000,36.2427,36.2427,36.2,36.22,1047,0
+ISHP.US,D,20250402,000000,36.43,36.5955,36.43,36.53,481,0
+ISHP.US,D,20250403,000000,34.92,34.9401,34.89,34.89,722,0
+ISHP.US,D,20250404,000000,33.24,33.24,32.63,32.63,822,0
+ISHP.US,D,20250407,000000,32.11,32.11,31.93,31.93,593,0
+ISHP.US,D,20250408,000000,31.99,32.01,31.39,31.45,32433,0
+ISHP.US,D,20250409,000000,31.93,34.3,31.53,34.3,3561,0
+ISHP.US,D,20250410,000000,33.641,33.7349,33.1,33.49,1267,0
+ISHP.US,D,20250411,000000,33.46,34.28,33.46,34.28,405,0
+ISHP.US,D,20250414,000000,34.89,34.89,34.64,34.68,29215,0
+ISHP.US,D,20250415,000000,34.96,34.96,34.74,34.74,440,0
+ISHP.US,D,20250416,000000,34.505,34.505,34.11,34.25,1406,0
+ISHP.US,D,20250417,000000,34.5,34.71,34.43,34.5,2374,0
+ISHP.US,D,20250421,000000,34.19,34.19,33.85,33.94,1218,0
+ISHP.US,D,20250422,000000,34.62,34.89,34.62,34.89,338,0
+ISHP.US,D,20250423,000000,35.78,35.8,35.33,35.33,378,0
+ISHP.US,D,20250424,000000,35.82,35.83,35.76,35.83,445,0
+ISHP.US,D,20250425,000000,36.055,36.28,36,36,3682,0
+ISHP.US,D,20250428,000000,36.1606,36.1606,35.98,36,853,0
+ISHP.US,D,20250429,000000,36.16,36.35,36.13,36.31,744,0
+ISHP.US,D,20250430,000000,35.87,36.12,35.87,36.12,769,0
+ISHP.US,D,20250501,000000,36.27,36.73,36.22,36.25,1337,0
+ISHP.US,D,20250502,000000,37.135,37.14,37.135,37.14,552,0
+ISHP.US,D,20250505,000000,37.5,37.6,37.19,37.19,1370,0
+ISHP.US,D,20250507,000000,36.96,37.04,36.94,36.94,1197,0
+ISHP.US,D,20250508,000000,37.5172,37.5272,37.2,37.2,4427,0
+ISHP.US,D,20250509,000000,37.24,37.24,37.07,37.07,250,0
+ISHP.US,D,20250512,000000,38.62,38.7,38.62,38.7,351,0
+ISHP.US,D,20250513,000000,38.84,38.91,38.76,38.91,1510,0
+ISHP.US,D,20250515,000000,38.78,38.78,38.73,38.73,241,0
+ISHP.US,D,20250516,000000,38.79,38.91,38.79,38.91,654,0
+ISHP.US,D,20250520,000000,38.59,38.67,38.54,38.67,1183,0
+ISHP.US,D,20250522,000000,38.0355,38.0355,37.95,37.95,164,0
+ISHP.US,D,20250527,000000,38.02,38.22,38.02,38.09,426,0
+ISHP.US,D,20250530,000000,37.65,37.86,37.65,37.86,689,0
+ISHP.US,D,20250604,000000,38.6,38.77,38.6,38.63,6739,0
+ISHP.US,D,20250606,000000,38.7889,38.87,38.7889,38.81,410,0
+ISHP.US,D,20250611,000000,39.35,39.35,39.1,39.1,626,0
+ISHP.US,D,20250616,000000,38.8,39.15,38.79,38.79,222,0
+ISHP.US,D,20250617,000000,38.63,38.8,38.32,38.32,532,0
+ISHP.US,D,20250623,000000,38.39,38.61,38.39,38.61,450,0
+ISHP.US,D,20250624,000000,39.32,39.36,39.32,39.36,146,0
+ISHP.US,D,20250627,000000,39.4012,39.4012,39.33,39.33,658,0
+ISHP.US,D,20250630,000000,39.66,39.66,39.55,39.55,219,0
+ISHP.US,D,20250701,000000,39.83,39.83,39.7,39.7,157,0
+ISHP.US,D,20250702,000000,39.65,39.66,39.65,39.66,714,0
+ISHP.US,D,20250707,000000,39.64,39.64,39.58,39.58,144,0
+ISHP.US,D,20250716,000000,39.44,39.7437,39.44,39.7437,390,0
+ISHP.US,D,20250725,000000,40.61,40.752,40.61,40.752,238,0
+ISHP.US,D,20250729,000000,40.18,40.18,40.0717,40.0717,11076,0
+ISHP.US,D,20250730,000000,39.96,39.97,39.7112,39.7112,2965,0
+ISHP.US,D,20250731,000000,39.93,39.93,39.8859,39.8859,230,0
+ISHP.US,D,20250801,000000,39.33,39.33,39.2756,39.2756,286,0
+ISHP.US,D,20250804,000000,39.9406,40.0597,39.9406,40.0597,124,0
+ISHP.US,D,20250806,000000,40.26,40.4495,40.15,40.4495,293,0
+ISHP.US,D,20250812,000000,40.6499,40.6499,40.5981,40.5981,174,0
+ISHP.US,D,20250826,000000,41.3999,41.3999,41.399,41.399,253,0
+ISHP.US,D,20250829,000000,41.05,41.0948,41.05,41.0948,181,0
+ISHP.US,D,20250905,000000,41.56,41.56,41.4098,41.4098,805,0
+ISHP.US,D,20250909,000000,41.96,42.0067,41.96,42.0067,11003,0
+ISHP.US,D,20250912,000000,42.3,42.3,42.113,42.113,286,0
+ISHP.US,D,20250915,000000,42.26,42.386,42.26,42.386,178,0
+ISHP.US,D,20250916,000000,42.3,42.457,42.3,42.457,1496,0
+ISHP.US,D,20250919,000000,42.85,42.85,42.6191,42.6191,382,0
+ISHP.US,D,20250924,000000,42.26,42.27,41.9725,41.9725,828,0
+ISHP.US,D,20250925,000000,41.71,41.77,41.6015,41.6015,792,0
+ISHP.US,D,20250926,000000,41.46,41.7294,41.46,41.7294,152,0
+ISHP.US,D,20250929,000000,42.2,42.2,42.1973,42.1973,167,0
+ISHP.US,D,20250930,000000,41.66,41.8537,41.66,41.8537,273,0
+ISHP.US,D,20251002,000000,41.761,41.9978,41.761,41.9978,832,0
+ISHP.US,D,20251003,000000,42.2024,42.2563,42.2024,42.2563,157,0
+ISHP.US,D,20251008,000000,41.73,41.8446,41.73,41.8446,549,0
+ISHP.US,D,20251009,000000,41.2787,41.3064,41.16,41.3064,2254,0
+ISHP.US,D,20251010,000000,39.86,39.86,39.7397,39.7397,743,0
+ISHP.US,D,20251013,000000,40.39,40.58,40.39,40.5687,1273,0
+ISHP.US,D,20251015,000000,40.73,40.8955,40.73,40.8955,130,0
+ISHP.US,D,20251020,000000,41.07,41.08,41.055,41.0556,1280,0
+ISHP.US,D,20251023,000000,40.94,41.2052,40.94,41.2052,766,0
+ISHP.US,D,20251103,000000,40.424,40.424,39.91,40.4061,965,0
+ISHP.US,D,20251104,000000,39.8779,39.8779,39.62,39.7457,1522,0
+ISHP.US,D,20251105,000000,39.53,39.83,39.53,39.8233,2378,0
+ISHP.US,D,20251106,000000,39.22,39.67,39.22,39.3916,5063,0
+ISHP.US,D,20251107,000000,38.99,39.4576,38.86,39.4576,2266,0
+ISHP.US,D,20251110,000000,39.63,39.907,39.59,39.907,1672,0
+ISHP.US,D,20251111,000000,39.88,40.085,39.88,40.0534,1400,0
+ISHP.US,D,20251112,000000,39.94,39.9909,39.91,39.9909,1267,0
+ISHP.US,D,20251113,000000,39.49,39.52,39.18,39.2747,1258,0
+ISHP.US,D,20251114,000000,39.2,39.2,38.85,38.9354,1291,0
+ISHP.US,D,20251117,000000,38.795,38.795,38.1,38.2804,1620,0
+ISHP.US,D,20251118,000000,37.99,38.185,37.85,38.07,1728,0
+ISHP.US,D,20251119,000000,37.81,37.96,37.77,37.96,1641,0
+ISHP.US,D,20251120,000000,37.5,37.5,37.13,37.2446,1423,0
+ISHP.US,D,20251124,000000,38.3325,38.3325,38.3295,38.3295,152,0
+ISHP.US,D,20251125,000000,38.44,38.7995,38.44,38.7995,413,0
+ISHP.US,D,20251201,000000,39.06,39.06,39.0408,39.0408,538,0
+ISHP.US,D,20251202,000000,38.985,38.9981,38.985,38.9981,169,0
+ISHP.US,D,20251203,000000,39.09,39.185,39.09,39.185,366,0
+ISHP.US,D,20251211,000000,39.92,39.9432,39.92,39.9432,168,0
+ISHP.US,D,20251216,000000,39.06,39.06,38.9869,38.9869,272,0
+ISHP.US,D,20251219,000000,39.14,39.14,39.0735,39.0735,304,0
+ISHP.US,D,20260106,000000,40.3372,40.6109,40.3372,40.6109,1132,0
+ISHP.US,D,20260120,000000,39.15,39.15,39.0309,39.0309,139,0
+ISHP.US,D,20260121,000000,39.24,39.4834,39.24,39.4834,345,0
+ISHP.US,D,20260126,000000,39.84,39.8644,39.84,39.8644,414,0
+ISHP.US,D,20260204,000000,37,37.007,36.89,37.007,498,0
+ISHP.US,D,20260205,000000,36.9,36.9,36.56,36.6604,10458,0
+ISHP.US,D,20260206,000000,37.085,37.1636,37.085,37.1636,380,0
+ISHP.US,D,20260209,000000,36.07,37.2739,36.07,37.2739,4039,0
+ISHP.US,D,20260210,000000,37.475,37.475,37.323,37.323,405,0
diff --git a/daily/us/nasdaq etfs/jpx.us.txt b/daily/us/nasdaq etfs/jpx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..091bc96f8c3578e18b985bb2f161251bf8c6177d
--- /dev/null
+++ b/daily/us/nasdaq etfs/jpx.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPX.US,D,20250728,000000,20.12,20.27,20.08,20.1301,1851,0
+JPX.US,D,20250729,000000,20.3,20.41,19.99,19.99,3687,0
+JPX.US,D,20250730,000000,20.2,20.3694,20.17,20.3694,13789,0
+JPX.US,D,20250731,000000,20.33,20.35,19.8571,19.8571,1575,0
+JPX.US,D,20250801,000000,18.65,18.95,18.4,18.8991,1648,0
+JPX.US,D,20250804,000000,19.19,19.5539,19.19,19.5539,1024,0
+JPX.US,D,20250805,000000,19.511,19.511,18.71,19.1626,755,0
+JPX.US,D,20250806,000000,19.3,19.4399,19.141,19.2053,25602,0
+JPX.US,D,20250807,000000,19.44,19.47,18.607,18.607,45374,0
+JPX.US,D,20250808,000000,18.76,18.939,18.76,18.7894,14068,0
+JPX.US,D,20250811,000000,18.986,19,18.8888,18.8888,999,0
+JPX.US,D,20250812,000000,19.52,19.97,19.3116,19.3116,3860,0
+JPX.US,D,20250813,000000,19.34,19.44,18.585,19.0147,6024,0
+JPX.US,D,20250814,000000,19.03,19.4528,19.03,19.4528,388,0
+JPX.US,D,20250815,000000,19.06,19.069,18.9771,18.9771,5736,0
+JPX.US,D,20250818,000000,18.83,19.13,18.83,19.1075,1769,0
+JPX.US,D,20250819,000000,19.14,19.14,18.8809,18.9572,536,0
+JPX.US,D,20250820,000000,18.72,19.26,18.7,19.1943,5639,0
+JPX.US,D,20250821,000000,19.0522,19.25,19.033,19.033,20576,0
+JPX.US,D,20250822,000000,19.28,19.755,18.979,19.6672,7658,0
+JPX.US,D,20250825,000000,19.59,19.625,19.5106,19.5106,1688,0
+JPX.US,D,20250826,000000,19.341,20.04,19.34,20.02,2875,0
+JPX.US,D,20250827,000000,19.91,20.22,19.91,20.1229,4969,0
+JPX.US,D,20250828,000000,20.149,20.2789,20.149,20.2789,4658,0
+JPX.US,D,20250829,000000,20.45,20.45,20.22,20.3374,2698,0
+JPX.US,D,20250902,000000,19.78,20.0561,19.7,20.0519,1871,0
+JPX.US,D,20250903,000000,20.051,20.1,19.749,20.0048,2455,0
+JPX.US,D,20250904,000000,20.45,20.65,20.45,20.6428,2360,0
+JPX.US,D,20250905,000000,20.64,20.64,19.381,19.381,11865,0
+JPX.US,D,20250908,000000,19.38,19.38,19,19.1674,5547,0
+JPX.US,D,20250909,000000,19.47,19.86,19.41,19.7745,11009,0
+JPX.US,D,20250910,000000,19.57,20.2299,19.52,20.162,4556,0
+JPX.US,D,20250911,000000,20.62,20.83,20.52,20.7825,11053,0
+JPX.US,D,20250912,000000,20.647,20.9828,20.647,20.9828,982,0
+JPX.US,D,20250915,000000,21.215,21.3,21.1885,21.2893,4782,0
+JPX.US,D,20250916,000000,21.18,21.42,21.0306,21.2566,9901,0
+JPX.US,D,20250917,000000,21.31,21.6996,21.31,21.5661,28279,0
+JPX.US,D,20250918,000000,21.5,21.81,21.3881,21.7872,18546,0
+JPX.US,D,20250919,000000,21.6,22.19,21.3,21.9869,22602,0
+JPX.US,D,20250922,000000,21.32,21.809,21.32,21.6944,4928,0
+JPX.US,D,20250923,000000,22.05,22.0501,21.6881,21.6881,3195,0
+JPX.US,D,20250924,000000,21.9485,22.09,21.77,21.7881,2945,0
+JPX.US,D,20250925,000000,21.72,21.82,21.72,21.7917,5119,0
+JPX.US,D,20250926,000000,22.1,22.344,22.041,22.1621,3285,0
+JPX.US,D,20250929,000000,22.06,22.06,21.875,22.0584,5678,0
+JPX.US,D,20250930,000000,22.2694,22.2694,21.35,22.0534,7229,0
+JPX.US,D,20251001,000000,21.184,21.64,21.11,21.3822,6751,0
+JPX.US,D,20251002,000000,20.989,20.989,20.8,20.9387,7195,0
+JPX.US,D,20251003,000000,21.1601,21.429,21.1401,21.2325,10372,0
+JPX.US,D,20251006,000000,21.55,21.61,21.1906,21.3324,34370,0
+JPX.US,D,20251007,000000,21.47,21.47,20.77,21.1056,14893,0
+JPX.US,D,20251008,000000,20.854,21.14,20.5501,20.6451,9617,0
+JPX.US,D,20251009,000000,20.75,20.89,20.55,20.785,4967,0
+JPX.US,D,20251010,000000,20.93,21.4,20.1994,20.1994,48174,0
+JPX.US,D,20251013,000000,20.88,21.29,20.88,21.1377,78904,0
+JPX.US,D,20251014,000000,20.84,20.84,19.27,20.3205,125122,0
+JPX.US,D,20251015,000000,20.94,21.6,20.81,20.83,55271,0
+JPX.US,D,20251016,000000,20.8,21.13,19.621,19.7893,47827,0
+JPX.US,D,20251017,000000,19.82,19.82,19.23,19.6775,20183,0
+JPX.US,D,20251020,000000,19.77,20.4324,19.77,20.2713,19036,0
+JPX.US,D,20251021,000000,20.44,20.44,19.5818,19.5818,12008,0
+JPX.US,D,20251022,000000,19.57,19.5792,18.81,19.118,57347,0
+JPX.US,D,20251023,000000,19.27,19.35,19.2,19.22,17430,0
+JPX.US,D,20251024,000000,19.21,20.259,19.21,19.9543,63695,0
+JPX.US,D,20251027,000000,20.21,20.4391,20.13,20.4391,10837,0
+JPX.US,D,20251028,000000,20.58,20.94,20.38,20.5914,10552,0
+JPX.US,D,20251029,000000,20.7,20.9299,20.45,20.5975,6775,0
+JPX.US,D,20251030,000000,20.6,21.54,20.6,21.1387,14827,0
+JPX.US,D,20251031,000000,20.89,21.531,20.89,21.4154,9619,0
+JPX.US,D,20251103,000000,21.328,21.328,21.04,21.1013,2995,0
+JPX.US,D,20251104,000000,20.66,21.4215,20.66,21.0945,6492,0
+JPX.US,D,20251105,000000,20.69,21.5375,20.69,21.3919,3416,0
+JPX.US,D,20251106,000000,21.6245,21.8599,21.32,21.6667,15328,0
+JPX.US,D,20251107,000000,21.3501,21.7453,21.0285,21.7453,6844,0
+JPX.US,D,20251110,000000,22.36,22.39,21.81,22.0685,3724,0
+JPX.US,D,20251111,000000,22.0975,22.0975,21.9195,21.9195,1654,0
+JPX.US,D,20251112,000000,22.63,22.81,22.53,22.5399,9879,0
+JPX.US,D,20251113,000000,22.49,22.49,20.99,21.0084,18555,0
+JPX.US,D,20251114,000000,20.82,20.82,20.2219,20.2219,15430,0
+JPX.US,D,20251117,000000,20.28,20.38,19.5,19.7365,10424,0
+JPX.US,D,20251118,000000,19.6795,20.0008,19.46,19.6489,3224,0
+JPX.US,D,20251119,000000,19.8137,20.28,19.8137,20.1791,3749,0
+JPX.US,D,20251120,000000,20.67,20.95,19.535,19.535,7572,0
+JPX.US,D,20251121,000000,19.75,19.75,18.81,19.4101,10474,0
+JPX.US,D,20251124,000000,19.3557,19.6027,19.12,19.4042,5680,0
+JPX.US,D,20251125,000000,19.4,20.167,19.4,20.167,7695,0
+JPX.US,D,20251126,000000,20.35,20.7541,20.35,20.7541,11984,0
+JPX.US,D,20251128,000000,21.1052,21.48,21.105,21.4183,6127,0
+JPX.US,D,20251201,000000,21.45,21.45,20.8241,20.8241,2738,0
+JPX.US,D,20251202,000000,20.85,21,20.59,20.6696,5349,0
+JPX.US,D,20251203,000000,20.78,21.25,20.64,21.2397,17846,0
+JPX.US,D,20251204,000000,21.66,22,21.66,21.7439,10323,0
+JPX.US,D,20251205,000000,21.95,21.95,21.61,21.61,1967,0
+JPX.US,D,20251208,000000,21.78,21.78,21.45,21.598,2326,0
+JPX.US,D,20251209,000000,21.95,22.04,19.56,19.5999,65358,0
+JPX.US,D,20251210,000000,19.55,20.925,19.4,20.837,96770,0
+JPX.US,D,20251211,000000,20.75,21.86,20.75,21.8,33948,0
+JPX.US,D,20251212,000000,22.119,22.119,21.76,22.0023,24209,0
+JPX.US,D,20251215,000000,22.08,22.5486,22,22.2022,10145,0
+JPX.US,D,20251216,000000,22.15,22.15,21.4008,21.5689,18003,0
+JPX.US,D,20251217,000000,21.9,21.955,21.4403,21.4403,2663,0
+JPX.US,D,20251218,000000,21.52,21.68,21.1294,21.1691,10145,0
+JPX.US,D,20251219,000000,21.5,21.87,21.5,21.6203,14752,0
+JPX.US,D,20251222,000000,22.0995,22.52,22.0995,22.5044,10264,0
+JPX.US,D,20251223,000000,22.75,23.079,22.73,22.9276,10558,0
diff --git a/daily/us/nasdaq etfs/mkam.us.txt b/daily/us/nasdaq etfs/mkam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcb856b96ffc91551f07d54e8258a0bc9c3c50be
--- /dev/null
+++ b/daily/us/nasdaq etfs/mkam.us.txt	
@@ -0,0 +1,565 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKAM.US,D,20230413,000000,25.0299,25.098,25.005,25.098,5500,0
+MKAM.US,D,20230414,000000,25.33,25.33,25.01,25.0657,1002,0
+MKAM.US,D,20230417,000000,25.09,25.1065,25.05,25.1065,8648,0
+MKAM.US,D,20230418,000000,25.12,25.14,25.1,25.125,6680,0
+MKAM.US,D,20230419,000000,25.12,25.13,25.11,25.1166,9462,0
+MKAM.US,D,20230420,000000,25.1,25.1,25.0396,25.0396,30000,0
+MKAM.US,D,20230421,000000,25.04,25.0642,25.04,25.0642,2188,0
+MKAM.US,D,20230424,000000,25.0703,25.0703,25.0703,25.0703,1,0
+MKAM.US,D,20230425,000000,24.88,24.88,24.88,24.88,1,0
+MKAM.US,D,20230426,000000,24.92,24.92,24.8446,24.8446,6794,0
+MKAM.US,D,20230427,000000,24.94,25.08,24.94,25.0708,10400,0
+MKAM.US,D,20230428,000000,25.1598,25.1704,25.15,25.1704,2992,0
+MKAM.US,D,20230501,000000,25.2,25.22,25.17,25.1791,1000,0
+MKAM.US,D,20230502,000000,25.06,25.06,24.96,25.0291,801,0
+MKAM.US,D,20230503,000000,25.04,25.08,24.9452,24.9452,2438,0
+MKAM.US,D,20230504,000000,24.8574,24.87,24.8552,24.8552,1065,0
+MKAM.US,D,20230505,000000,24.9894,25.12,24.9894,25.0903,10955,0
+MKAM.US,D,20230508,000000,25.1,25.12,25.1,25.105,1854,0
+MKAM.US,D,20230509,000000,25.048,25.048,25.048,25.048,1,0
+MKAM.US,D,20230510,000000,25.05,25.0997,25,25.0997,200,0
+MKAM.US,D,20230511,000000,25.0685,25.1,25.05,25.0738,2044,0
+MKAM.US,D,20230512,000000,25.03,25.055,24.97,25.055,4178,0
+MKAM.US,D,20230515,000000,25.0902,25.0902,25.0902,25.0902,1,0
+MKAM.US,D,20230516,000000,25.07,25.17,25.04,25.065,2200,0
+MKAM.US,D,20230517,000000,25.1,25.17,25.1,25.1601,200,0
+MKAM.US,D,20230518,000000,25.22,25.29,25.22,25.29,8712,0
+MKAM.US,D,20230519,000000,25.29,25.3,25.2645,25.2645,800,0
+MKAM.US,D,20230522,000000,25.292,25.3119,25.28,25.28,1645,0
+MKAM.US,D,20230523,000000,25.14,25.14,25.14,25.14,1,0
+MKAM.US,D,20230524,000000,25.0213,25.0308,25.0213,25.0308,1238,0
+MKAM.US,D,20230525,000000,25.15,25.182,25.15,25.1597,1000,0
+MKAM.US,D,20230526,000000,25.31,25.31,25.3096,25.3096,4547,0
+MKAM.US,D,20230530,000000,25.33,25.33,25.3189,25.3189,100,0
+MKAM.US,D,20230531,000000,25.2409,25.29,25.2409,25.2572,2709,0
+MKAM.US,D,20230601,000000,25.4,25.43,25.3567,25.3567,1051,0
+MKAM.US,D,20230602,000000,25.58,25.58,25.555,25.555,196,0
+MKAM.US,D,20230605,000000,25.5361,25.5361,25.5361,25.5361,1,0
+MKAM.US,D,20230606,000000,25.5714,25.5714,25.5714,25.5714,1,0
+MKAM.US,D,20230607,000000,25.5151,25.5151,25.5151,25.5151,111,0
+MKAM.US,D,20230608,000000,25.6013,25.6013,25.6013,25.6013,8,0
+MKAM.US,D,20230609,000000,25.6197,25.6197,25.6197,25.6197,59,0
+MKAM.US,D,20230612,000000,25.78,25.78,25.734,25.734,100,0
+MKAM.US,D,20230613,000000,25.8269,25.8269,25.8269,25.8269,33,0
+MKAM.US,D,20230614,000000,25.88,25.88,25.8359,25.8359,170,0
+MKAM.US,D,20230615,000000,26.04,26.04,25.97,26.0072,244,0
+MKAM.US,D,20230616,000000,26.0222,26.0222,25.9653,25.9653,384,0
+MKAM.US,D,20230620,000000,25.9188,25.9188,25.9188,25.9188,4,0
+MKAM.US,D,20230621,000000,25.8498,25.8498,25.8498,25.8498,4,0
+MKAM.US,D,20230622,000000,25.91,25.91,25.8841,25.8841,115,0
+MKAM.US,D,20230623,000000,25.86,25.86,25.7947,25.7947,1206,0
+MKAM.US,D,20230626,000000,25.7331,25.7679,25.7331,25.7331,100,0
+MKAM.US,D,20230627,000000,25.81,25.881,25.81,25.881,100,0
+MKAM.US,D,20230628,000000,25.79,25.79,25.767,25.767,200,0
+MKAM.US,D,20230629,000000,25.8365,25.8365,25.8365,25.8365,15,0
+MKAM.US,D,20230630,000000,26.0045,26.0045,26.0045,26.0045,1,0
+MKAM.US,D,20230703,000000,26.0137,26.0137,26.0137,26.0137,4,0
+MKAM.US,D,20230705,000000,26.03,26.07,26.0299,26.0488,1416,0
+MKAM.US,D,20230706,000000,25.88,25.9022,25.86,25.9022,10788,0
+MKAM.US,D,20230707,000000,25.86,25.86,25.86,25.86,7,0
+MKAM.US,D,20230710,000000,25.91,25.92,25.8832,25.8832,302,0
+MKAM.US,D,20230711,000000,25.95,25.9856,25.95,25.9856,346,0
+MKAM.US,D,20230712,000000,26.0797,26.0797,26.0797,26.0797,1,0
+MKAM.US,D,20230713,000000,26.2066,26.2066,26.2066,26.2066,1,0
+MKAM.US,D,20230714,000000,26.222,26.23,26.1946,26.1946,800,0
+MKAM.US,D,20230717,000000,26.255,26.255,26.255,26.255,1,0
+MKAM.US,D,20230718,000000,26.3,26.39,26.3,26.3564,300,0
+MKAM.US,D,20230719,000000,26.425,26.45,26.395,26.395,300,0
+MKAM.US,D,20230720,000000,26.3047,26.3047,26.3047,26.3047,1,0
+MKAM.US,D,20230721,000000,26.3078,26.3078,26.3078,26.3078,1,0
+MKAM.US,D,20230724,000000,26.365,26.365,26.365,26.365,1,0
+MKAM.US,D,20230725,000000,26.43,26.44,26.4058,26.4058,1543,0
+MKAM.US,D,20230726,000000,26.3994,26.3994,26.3994,26.3994,1,0
+MKAM.US,D,20230727,000000,26.515,26.5225,26.3219,26.3219,500,0
+MKAM.US,D,20230728,000000,26.49,26.49,26.4546,26.4546,255,0
+MKAM.US,D,20230731,000000,26.45,26.4689,26.45,26.4689,210,0
+MKAM.US,D,20230801,000000,26.445,26.445,26.445,26.445,9,0
+MKAM.US,D,20230802,000000,26.2642,26.2642,26.2642,26.2642,8,0
+MKAM.US,D,20230803,000000,26.2318,26.2318,26.2318,26.2318,152,0
+MKAM.US,D,20230804,000000,26.32,26.36,26.1466,26.1466,2259,0
+MKAM.US,D,20230807,000000,26.275,26.275,26.275,26.275,9,0
+MKAM.US,D,20230808,000000,26.17,26.2249,26.17,26.2249,254,0
+MKAM.US,D,20230809,000000,26.19,26.19,26.1269,26.1269,800,0
+MKAM.US,D,20230810,000000,26.17,26.17,26.135,26.135,382,0
+MKAM.US,D,20230811,000000,26.116,26.116,26.116,26.116,55,0
+MKAM.US,D,20230814,000000,26.1963,26.1963,26.1963,26.1963,54,0
+MKAM.US,D,20230815,000000,26.0587,26.0587,26.0587,26.0587,4,0
+MKAM.US,D,20230816,000000,25.9561,25.9561,25.9561,25.9561,54,0
+MKAM.US,D,20230817,000000,25.8588,25.8588,25.8588,25.8588,54,0
+MKAM.US,D,20230818,000000,25.87,25.87,25.8465,25.8465,117,0
+MKAM.US,D,20230821,000000,25.9497,25.9497,25.9497,25.9497,54,0
+MKAM.US,D,20230822,000000,25.9134,25.9134,25.9134,25.9134,20,0
+MKAM.US,D,20230823,000000,26.09,26.09,26.0529,26.0529,525,0
+MKAM.US,D,20230824,000000,25.8953,25.8953,25.8953,25.8953,54,0
+MKAM.US,D,20230825,000000,25.9742,25.9742,25.9742,25.9742,54,0
+MKAM.US,D,20230828,000000,26.0634,26.0634,26.0634,26.0634,54,0
+MKAM.US,D,20230829,000000,26.2527,26.2527,26.2527,26.2527,10,0
+MKAM.US,D,20230830,000000,26.3142,26.3142,26.3142,26.3142,54,0
+MKAM.US,D,20230831,000000,26.3055,26.3055,26.3055,26.3055,54,0
+MKAM.US,D,20230901,000000,26.31,26.3246,26.31,26.3246,10000,0
+MKAM.US,D,20230905,000000,26.2722,26.2722,26.2722,26.2722,54,0
+MKAM.US,D,20230906,000000,26.175,26.175,26.175,26.175,54,0
+MKAM.US,D,20230907,000000,26.1536,26.1536,26.1428,26.1428,100,0
+MKAM.US,D,20230908,000000,26.16,26.1651,26.16,26.1651,609,0
+MKAM.US,D,20230911,000000,26.2554,26.2554,26.2554,26.2554,1,0
+MKAM.US,D,20230912,000000,26.185,26.185,26.185,26.185,54,0
+MKAM.US,D,20230913,000000,26.2047,26.2047,26.2047,26.2047,54,0
+MKAM.US,D,20230914,000000,26.3217,26.3217,26.3217,26.3217,54,0
+MKAM.US,D,20230915,000000,26.1699,26.17,26.1557,26.1557,1100,0
+MKAM.US,D,20230918,000000,26.21,26.21,26.1666,26.1666,350,0
+MKAM.US,D,20230919,000000,26.1428,26.1428,26.1428,26.1428,54,0
+MKAM.US,D,20230920,000000,26.1264,26.1264,26.0161,26.0161,382,0
+MKAM.US,D,20230921,000000,25.801,25.801,25.801,25.801,54,0
+MKAM.US,D,20230922,000000,25.89,25.89,25.8019,25.8019,157,0
+MKAM.US,D,20230925,000000,25.8497,25.8497,25.8497,25.8497,54,0
+MKAM.US,D,20230926,000000,25.72,25.72,25.655,25.655,15427,0
+MKAM.US,D,20230927,000000,25.5762,25.61,25.5701,25.5701,1780,0
+MKAM.US,D,20230928,000000,25.63,25.63,25.625,25.625,148,0
+MKAM.US,D,20230929,000000,25.6699,25.69,25.6048,25.6048,2092,0
+MKAM.US,D,20231002,000000,25.58,25.605,25.58,25.605,10005,0
+MKAM.US,D,20231003,000000,25.46,25.46,25.46,25.46,13,0
+MKAM.US,D,20231004,000000,25.57,25.57,25.51,25.525,4541,0
+MKAM.US,D,20231005,000000,25.5233,25.5233,25.5233,25.5233,1,0
+MKAM.US,D,20231006,000000,25.666,25.666,25.666,25.666,1,0
+MKAM.US,D,20231009,000000,25.675,25.675,25.675,25.675,1,0
+MKAM.US,D,20231010,000000,25.7297,25.7297,25.7297,25.7297,1,0
+MKAM.US,D,20231011,000000,25.765,25.765,25.765,25.765,1,0
+MKAM.US,D,20231012,000000,25.72,25.72,25.72,25.72,1,0
+MKAM.US,D,20231013,000000,25.6651,25.6651,25.6651,25.6651,1,0
+MKAM.US,D,20231016,000000,25.7706,25.7706,25.7706,25.7706,1,0
+MKAM.US,D,20231017,000000,25.7645,25.7645,25.7645,25.7645,1,0
+MKAM.US,D,20231018,000000,25.6544,25.6544,25.6544,25.6544,15,0
+MKAM.US,D,20231019,000000,25.5882,25.5882,25.5882,25.5882,1,0
+MKAM.US,D,20231020,000000,25.4843,25.4843,25.4843,25.4843,1,0
+MKAM.US,D,20231023,000000,25.468,25.468,25.468,25.468,1,0
+MKAM.US,D,20231024,000000,25.535,25.535,25.535,25.535,1,0
+MKAM.US,D,20231025,000000,25.415,25.415,25.415,25.415,50,0
+MKAM.US,D,20231026,000000,25.3536,25.3536,25.3536,25.3536,4,0
+MKAM.US,D,20231027,000000,25.335,25.335,25.335,25.335,1,0
+MKAM.US,D,20231030,000000,25.3939,25.3939,25.3939,25.3939,1,0
+MKAM.US,D,20231031,000000,25.4176,25.4176,25.4176,25.4176,1,0
+MKAM.US,D,20231101,000000,25.43,25.43,25.415,25.415,10000,0
+MKAM.US,D,20231102,000000,25.425,25.425,25.425,25.425,1,0
+MKAM.US,D,20231103,000000,25.425,25.425,25.425,25.425,106,0
+MKAM.US,D,20231106,000000,25.445,25.445,25.445,25.445,1,0
+MKAM.US,D,20231107,000000,25.455,25.49,25.455,25.455,400,0
+MKAM.US,D,20231108,000000,25.4582,25.4582,25.4582,25.4582,1,0
+MKAM.US,D,20231109,000000,25.4251,25.4251,25.4251,25.4251,1,0
+MKAM.US,D,20231110,000000,25.5551,25.5551,25.5551,25.5551,1,0
+MKAM.US,D,20231113,000000,25.555,25.555,25.555,25.555,1,0
+MKAM.US,D,20231114,000000,25.75,25.75,25.68,25.7169,4087,0
+MKAM.US,D,20231115,000000,25.755,25.755,25.755,25.755,1,0
+MKAM.US,D,20231116,000000,25.74,25.74,25.74,25.74,1,0
+MKAM.US,D,20231117,000000,25.7913,25.7913,25.7913,25.7913,1,0
+MKAM.US,D,20231120,000000,25.8867,25.8867,25.8867,25.8867,1,0
+MKAM.US,D,20231121,000000,25.87,25.87,25.87,25.87,1,0
+MKAM.US,D,20231122,000000,25.925,25.925,25.925,25.925,1,0
+MKAM.US,D,20231124,000000,25.905,25.905,25.905,25.905,1,0
+MKAM.US,D,20231127,000000,25.9081,25.9149,25.9081,25.9149,100,0
+MKAM.US,D,20231128,000000,25.9505,25.9505,25.9505,25.9505,1,0
+MKAM.US,D,20231129,000000,25.965,25.965,25.965,25.965,1,0
+MKAM.US,D,20231130,000000,26.0024,26.0024,26.0024,26.0024,1,0
+MKAM.US,D,20231201,000000,26.119,26.119,26.119,26.119,1,0
+MKAM.US,D,20231204,000000,26.0416,26.0416,26.0416,26.0416,1,0
+MKAM.US,D,20231205,000000,26.0611,26.0611,26.0611,26.0611,1,0
+MKAM.US,D,20231206,000000,26.031,26.031,26.031,26.031,1,0
+MKAM.US,D,20231207,000000,26.135,26.135,26.135,26.135,1,0
+MKAM.US,D,20231208,000000,26.13,26.155,26.13,26.155,9500,0
+MKAM.US,D,20231211,000000,26.2078,26.2078,26.2078,26.2078,1,0
+MKAM.US,D,20231212,000000,26.275,26.275,26.275,26.275,1,0
+MKAM.US,D,20231213,000000,26.5308,26.5308,26.5308,26.5308,1,0
+MKAM.US,D,20231214,000000,26.6076,26.6076,26.6076,26.6076,41,0
+MKAM.US,D,20231215,000000,26.6239,26.6239,26.6239,26.6239,20,0
+MKAM.US,D,20231218,000000,26.675,26.675,26.675,26.675,20,0
+MKAM.US,D,20231219,000000,26.7581,26.7581,26.7581,26.7581,20,0
+MKAM.US,D,20231220,000000,26.3306,26.3306,26.3306,26.3306,20,0
+MKAM.US,D,20231221,000000,26.37,26.37,26.37,26.37,2,0
+MKAM.US,D,20231222,000000,26.58,26.58,26.475,26.475,397,0
+MKAM.US,D,20231226,000000,26.5361,26.5361,26.5361,26.5361,14,0
+MKAM.US,D,20231227,000000,26.52,26.52,26.52,26.52,2,0
+MKAM.US,D,20231228,000000,26.5882,26.5882,26.5882,26.5882,1,0
+MKAM.US,D,20231229,000000,26.5376,26.5376,26.5376,26.5376,1,0
+MKAM.US,D,20240102,000000,26.4441,26.4441,26.4441,26.4441,7,0
+MKAM.US,D,20240103,000000,26.3452,26.3452,26.3452,26.3452,1,0
+MKAM.US,D,20240104,000000,26.275,26.275,26.275,26.275,1,0
+MKAM.US,D,20240105,000000,26.255,26.34,26.255,26.275,1061,0
+MKAM.US,D,20240108,000000,26.35,26.4848,26.32,26.4848,1839,0
+MKAM.US,D,20240109,000000,26.4575,26.4575,26.4575,26.4575,3,0
+MKAM.US,D,20240110,000000,26.5265,26.5265,26.5265,26.5265,1,0
+MKAM.US,D,20240111,000000,26.5863,26.5863,26.5863,26.5863,1,0
+MKAM.US,D,20240112,000000,26.62,26.65,26.5766,26.5766,334,0
+MKAM.US,D,20240116,000000,26.455,26.54,26.455,26.4875,1006,0
+MKAM.US,D,20240117,000000,26.4013,26.4013,26.4013,26.4013,1,0
+MKAM.US,D,20240118,000000,26.5029,26.5029,26.5029,26.5029,1,0
+MKAM.US,D,20240119,000000,26.6705,26.75,26.6648,26.6648,790,0
+MKAM.US,D,20240122,000000,26.7194,26.7194,26.7194,26.7194,1,0
+MKAM.US,D,20240123,000000,26.79,26.79,26.7504,26.7504,200,0
+MKAM.US,D,20240124,000000,26.7388,26.7388,26.7388,26.7388,1,0
+MKAM.US,D,20240125,000000,26.93,26.93,26.8374,26.8374,429,0
+MKAM.US,D,20240126,000000,26.91,26.91,26.91,26.91,41,0
+MKAM.US,D,20240129,000000,26.9642,26.9642,26.9642,26.9642,40,0
+MKAM.US,D,20240130,000000,26.965,26.965,26.965,26.965,40,0
+MKAM.US,D,20240131,000000,26.98,27.01,26.7846,26.7846,2267,0
+MKAM.US,D,20240201,000000,26.8,27.07,26.8,26.989,326,0
+MKAM.US,D,20240202,000000,27.0811,27.0811,27.0811,27.0811,78,0
+MKAM.US,D,20240205,000000,26.9793,26.9793,26.9793,26.9793,40,0
+MKAM.US,D,20240206,000000,27.12,27.12,27.0322,27.0322,552,0
+MKAM.US,D,20240207,000000,27.1397,27.1397,27.1397,27.1397,40,0
+MKAM.US,D,20240208,000000,27.1295,27.1295,27.1295,27.1295,40,0
+MKAM.US,D,20240209,000000,27.2045,27.2045,27.2045,27.2045,40,0
+MKAM.US,D,20240212,000000,27.1968,27.1968,27.1968,27.1968,26,0
+MKAM.US,D,20240213,000000,26.942,26.942,26.942,26.942,40,0
+MKAM.US,D,20240214,000000,27.0972,27.0972,27.0972,27.0972,40,0
+MKAM.US,D,20240215,000000,27.2028,27.2028,27.2028,27.2028,40,0
+MKAM.US,D,20240216,000000,27.1097,27.1097,27.1097,27.1097,2,0
+MKAM.US,D,20240220,000000,27.028,27.028,27.028,27.028,2,0
+MKAM.US,D,20240221,000000,27.0387,27.0387,27.0387,27.0387,1,0
+MKAM.US,D,20240222,000000,27.3371,27.3371,27.3371,27.3371,2,0
+MKAM.US,D,20240223,000000,27.3824,27.3824,27.3824,27.3824,2,0
+MKAM.US,D,20240226,000000,27.3123,27.3123,27.3123,27.3123,2,0
+MKAM.US,D,20240227,000000,27.3257,27.3257,27.3257,27.3257,34,0
+MKAM.US,D,20240228,000000,27.3151,27.3151,27.3151,27.3151,5,0
+MKAM.US,D,20240229,000000,27.33,27.33,27.33,27.33,76,0
+MKAM.US,D,20240301,000000,27.5549,27.5549,27.5549,27.5549,75,0
+MKAM.US,D,20240304,000000,27.39,27.5251,27.31,27.5251,207,0
+MKAM.US,D,20240305,000000,27.35,27.4128,27.28,27.4128,362,0
+MKAM.US,D,20240306,000000,27.55,27.59,27.5022,27.5022,2167,0
+MKAM.US,D,20240307,000000,27.54,27.7937,27.54,27.7937,5514,0
+MKAM.US,D,20240308,000000,27.69,27.69,27.605,27.6662,489,0
+MKAM.US,D,20240311,000000,27.5514,27.5514,27.5514,27.5514,75,0
+MKAM.US,D,20240312,000000,27.47,27.6946,27.47,27.6946,102,0
+MKAM.US,D,20240313,000000,27.6531,27.6531,27.6531,27.6531,4,0
+MKAM.US,D,20240314,000000,27.49,27.66,27.49,27.5665,586,0
+MKAM.US,D,20240315,000000,27.4582,27.4582,27.4582,27.4582,75,0
+MKAM.US,D,20240318,000000,27.5459,27.5459,27.5459,27.5459,3,0
+MKAM.US,D,20240319,000000,27.6512,27.6512,27.6512,27.6512,1,0
+MKAM.US,D,20240320,000000,27.7896,27.7896,27.7896,27.7896,53,0
+MKAM.US,D,20240321,000000,27.885,27.97,27.855,27.855,375,0
+MKAM.US,D,20240322,000000,27.8403,27.8403,27.8403,27.8403,83,0
+MKAM.US,D,20240325,000000,27.8,27.8,27.63,27.785,403,0
+MKAM.US,D,20240326,000000,27.6523,27.6523,27.6523,27.6523,35,0
+MKAM.US,D,20240327,000000,27.7749,27.7749,27.7749,27.7749,4,0
+MKAM.US,D,20240328,000000,27.87,27.87,27.808,27.808,149,0
+MKAM.US,D,20240401,000000,27.7654,27.7654,27.7654,27.7654,4,0
+MKAM.US,D,20240402,000000,27.6598,27.6598,27.6598,27.6598,7,0
+MKAM.US,D,20240403,000000,27.77,27.77,27.77,27.77,2,0
+MKAM.US,D,20240404,000000,27.458,27.458,27.458,27.458,14,0
+MKAM.US,D,20240405,000000,27.6647,27.6647,27.6647,27.6647,20,0
+MKAM.US,D,20240408,000000,27.6559,27.6559,27.6559,27.6559,1,0
+MKAM.US,D,20240409,000000,27.68,27.6813,27.68,27.6813,1473,0
+MKAM.US,D,20240410,000000,27.5652,27.5652,27.5652,27.5652,1,0
+MKAM.US,D,20240411,000000,27.663,27.663,27.663,27.663,1,0
+MKAM.US,D,20240412,000000,27.4446,27.4446,27.4446,27.4446,1,0
+MKAM.US,D,20240415,000000,27.4499,27.45,27.279,27.279,1332,0
+MKAM.US,D,20240416,000000,27.2905,27.31,27.2494,27.2494,3024,0
+MKAM.US,D,20240417,000000,27.1841,27.1841,27.1841,27.1841,1,0
+MKAM.US,D,20240418,000000,27.1331,27.1331,27.1331,27.1331,1,0
+MKAM.US,D,20240419,000000,27.0119,27.0119,27.0119,27.0119,1,0
+MKAM.US,D,20240422,000000,27.1288,27.1288,27.1288,27.1288,1,0
+MKAM.US,D,20240423,000000,27.306,27.306,27.306,27.306,45,0
+MKAM.US,D,20240424,000000,27.34,27.34,27.3204,27.3204,100,0
+MKAM.US,D,20240425,000000,27.27,27.27,27.2464,27.2464,101,0
+MKAM.US,D,20240426,000000,27.42,27.42,27.3966,27.3966,100,0
+MKAM.US,D,20240429,000000,27.46,27.46,27.4399,27.4399,100,0
+MKAM.US,D,20240430,000000,27.24,27.24,27.2296,27.2296,101,0
+MKAM.US,D,20240501,000000,27.1747,27.1747,27.1747,27.1747,1,0
+MKAM.US,D,20240502,000000,27.33,27.33,27.2903,27.2903,100,0
+MKAM.US,D,20240503,000000,27.485,27.485,27.485,27.485,1,0
+MKAM.US,D,20240506,000000,27.6364,27.6364,27.6364,27.6364,1,0
+MKAM.US,D,20240507,000000,27.6705,27.6705,27.6705,27.6705,1,0
+MKAM.US,D,20240508,000000,27.671,27.671,27.671,27.671,1,0
+MKAM.US,D,20240509,000000,27.745,27.745,27.745,27.745,1,0
+MKAM.US,D,20240510,000000,27.8185,27.8185,27.782,27.782,200,0
+MKAM.US,D,20240513,000000,27.7674,27.7674,27.7674,27.7674,1,0
+MKAM.US,D,20240514,000000,27.8543,27.8543,27.8543,27.8543,1,0
+MKAM.US,D,20240515,000000,28.02,28.0311,28.02,28.0311,524,0
+MKAM.US,D,20240516,000000,28.011,28.011,28.011,28.011,11,0
+MKAM.US,D,20240517,000000,28.0174,28.0174,28.0174,28.0174,23,0
+MKAM.US,D,20240520,000000,28.04,28.04,28.04,28.04,23,0
+MKAM.US,D,20240521,000000,28.1,28.1483,28.1,28.1483,751,0
+MKAM.US,D,20240522,000000,28.0934,28.0934,28.0934,28.0934,10,0
+MKAM.US,D,20240523,000000,27.9904,27.9904,27.9904,27.9904,10,0
+MKAM.US,D,20240524,000000,28.0916,28.0916,28.0916,28.0916,10,0
+MKAM.US,D,20240528,000000,28.07,28.0943,28.07,28.0943,246,0
+MKAM.US,D,20240529,000000,27.97,27.9835,27.938,27.9549,3948,0
+MKAM.US,D,20240530,000000,27.9219,27.94,27.82,27.8578,3238,0
+MKAM.US,D,20240531,000000,27.9804,27.9804,27.9804,27.9804,10,0
+MKAM.US,D,20240603,000000,28.0001,28.0001,28.0001,28.0001,10,0
+MKAM.US,D,20240604,000000,28.06,28.06,28.035,28.035,100,0
+MKAM.US,D,20240605,000000,28.25,28.25,28.25,28.25,124,0
+MKAM.US,D,20240606,000000,28.215,28.215,28.215,28.215,6,0
+MKAM.US,D,20240607,000000,28.2134,28.2134,28.2134,28.2134,6,0
+MKAM.US,D,20240610,000000,28.245,28.245,28.245,28.245,6,0
+MKAM.US,D,20240611,000000,28.285,28.285,28.285,28.285,6,0
+MKAM.US,D,20240612,000000,28.435,28.435,28.435,28.435,6,0
+MKAM.US,D,20240613,000000,28.4716,28.4716,28.4716,28.4716,6,0
+MKAM.US,D,20240614,000000,28.4529,28.4529,28.4529,28.4529,6,0
+MKAM.US,D,20240617,000000,28.5939,28.5939,28.5939,28.5939,62,0
+MKAM.US,D,20240618,000000,28.625,28.625,28.625,28.625,6,0
+MKAM.US,D,20240620,000000,28.5904,28.5904,28.5904,28.5904,27,0
+MKAM.US,D,20240621,000000,28.5712,28.5712,28.5712,28.5712,1,0
+MKAM.US,D,20240624,000000,28.5,28.5,28.5,28.5,72,0
+MKAM.US,D,20240625,000000,28.5884,28.5884,28.5884,28.5884,1,0
+MKAM.US,D,20240626,000000,28.58,28.58,28.58,28.58,2,0
+MKAM.US,D,20240627,000000,28.4754,28.4754,28.4754,28.4754,102,0
+MKAM.US,D,20240628,000000,28.51,28.51,28.4317,28.4317,213,0
+MKAM.US,D,20240701,000000,28.44,28.44,28.44,28.44,72,0
+MKAM.US,D,20240702,000000,28.5659,28.5659,28.5659,28.5659,1,0
+MKAM.US,D,20240703,000000,28.6443,28.6443,28.6443,28.6443,7,0
+MKAM.US,D,20240705,000000,28.712,28.7424,28.712,28.7424,175,0
+MKAM.US,D,20240708,000000,28.7557,28.7557,28.7557,28.7557,28,0
+MKAM.US,D,20240709,000000,28.78,28.8001,28.78,28.7802,1950,0
+MKAM.US,D,20240710,000000,28.9097,28.9497,28.9097,28.9497,100,0
+MKAM.US,D,20240711,000000,28.8186,28.8186,28.8186,28.8186,27,0
+MKAM.US,D,20240712,000000,28.8886,28.8886,28.8886,28.8886,27,0
+MKAM.US,D,20240715,000000,29,29,28.9339,28.9339,100,0
+MKAM.US,D,20240716,000000,29.0507,29.0507,29.0507,29.0507,27,0
+MKAM.US,D,20240717,000000,28.8327,28.8327,28.8327,28.8327,27,0
+MKAM.US,D,20240718,000000,28.7012,28.7012,28.7012,28.7012,27,0
+MKAM.US,D,20240719,000000,28.5867,28.5867,28.5867,28.5867,27,0
+MKAM.US,D,20240722,000000,28.762,28.762,28.762,28.762,1,0
+MKAM.US,D,20240723,000000,28.7318,28.7318,28.7318,28.7318,27,0
+MKAM.US,D,20240724,000000,28.3775,28.3775,28.3775,28.3775,27,0
+MKAM.US,D,20240725,000000,28.3064,28.3064,28.3064,28.3064,39,0
+MKAM.US,D,20240726,000000,28.4587,28.4587,28.4587,28.4587,3,0
+MKAM.US,D,20240729,000000,28.4847,28.4847,28.4847,28.4847,1,0
+MKAM.US,D,20240730,000000,28.4226,28.4226,28.4226,28.4226,3,0
+MKAM.US,D,20240731,000000,28.6589,28.6589,28.6589,28.6589,3,0
+MKAM.US,D,20240801,000000,28.4365,28.4365,28.4365,28.4365,1,0
+MKAM.US,D,20240802,000000,28.1502,28.1502,28.1502,28.1502,1,0
+MKAM.US,D,20240805,000000,27.7046,27.7046,27.7046,27.7046,195,0
+MKAM.US,D,20240806,000000,27.866,27.866,27.866,27.866,1,0
+MKAM.US,D,20240807,000000,27.74,27.74,27.74,27.74,1,0
+MKAM.US,D,20240808,000000,27.97,28.0766,27.97,28.0766,400,0
+MKAM.US,D,20240809,000000,28.1383,28.1383,28.1383,28.1383,1,0
+MKAM.US,D,20240812,000000,28.1328,28.1328,28.1328,28.1328,1,0
+MKAM.US,D,20240813,000000,28.3,28.3,28.3,28.3,1,0
+MKAM.US,D,20240814,000000,28.35,28.35,28.35,28.35,1,0
+MKAM.US,D,20240815,000000,28.4928,28.4928,28.4928,28.4928,1,0
+MKAM.US,D,20240816,000000,28.52,28.52,28.52,28.52,1,0
+MKAM.US,D,20240819,000000,28.6196,28.6196,28.6196,28.6196,1,0
+MKAM.US,D,20240820,000000,28.64,28.64,28.6,28.6,174,0
+MKAM.US,D,20240821,000000,28.6628,28.6628,28.6628,28.6628,1,0
+MKAM.US,D,20240822,000000,28.5222,28.5222,28.5222,28.5222,3,0
+MKAM.US,D,20240823,000000,28.7,28.7,28.7,28.7,3,0
+MKAM.US,D,20240826,000000,28.6496,28.6496,28.6496,28.6496,2,0
+MKAM.US,D,20240827,000000,28.6872,28.6872,28.6872,28.6872,1,0
+MKAM.US,D,20240828,000000,28.65,28.65,28.6124,28.6124,500,0
+MKAM.US,D,20240829,000000,28.6024,28.6024,28.6024,28.6024,20,0
+MKAM.US,D,20240830,000000,28.6598,28.7523,28.6598,28.7523,100,0
+MKAM.US,D,20240903,000000,28.305,28.305,28.305,28.305,20,0
+MKAM.US,D,20240904,000000,28.48,28.48,28.4416,28.4416,1566,0
+MKAM.US,D,20240905,000000,28.32,28.45,28.32,28.3746,1222,0
+MKAM.US,D,20240906,000000,28.161,28.161,28.161,28.161,20,0
+MKAM.US,D,20240909,000000,28.3186,28.3186,28.3186,28.3186,20,0
+MKAM.US,D,20240910,000000,28.2981,28.3877,28.2981,28.3877,8632,0
+MKAM.US,D,20240911,000000,28.5511,28.5511,28.5511,28.5511,1,0
+MKAM.US,D,20240912,000000,28.6475,28.6475,28.6475,28.6475,1,0
+MKAM.US,D,20240913,000000,28.731,28.731,28.731,28.731,5,0
+MKAM.US,D,20240916,000000,28.7628,28.7628,28.7628,28.7628,36,0
+MKAM.US,D,20240917,000000,28.7617,28.7617,28.7617,28.7617,1,0
+MKAM.US,D,20240918,000000,28.7253,28.7253,28.7253,28.7253,21,0
+MKAM.US,D,20240919,000000,28.9817,28.9817,28.9817,28.9817,1,0
+MKAM.US,D,20240920,000000,28.9445,28.9445,28.9445,28.9445,13,0
+MKAM.US,D,20240923,000000,28.9866,28.9866,28.9866,28.9866,2,0
+MKAM.US,D,20240924,000000,29.0545,29.0545,29.0545,29.0545,1,0
+MKAM.US,D,20240925,000000,28.9952,28.9952,28.9952,28.9952,2,0
+MKAM.US,D,20240926,000000,29.0659,29.0659,29.0659,29.0659,1,0
+MKAM.US,D,20240927,000000,28.9568,28.9568,28.9568,28.9568,1,0
+MKAM.US,D,20240930,000000,28.97,29.0228,28.97,29.0228,152,0
+MKAM.US,D,20241001,000000,28.8821,28.8821,28.8821,28.8821,1,0
+MKAM.US,D,20241002,000000,28.8914,28.8914,28.8914,28.8914,1,0
+MKAM.US,D,20241003,000000,28.83,28.83,28.83,28.83,3,0
+MKAM.US,D,20241004,000000,28.9965,28.9965,28.9965,28.9965,1,0
+MKAM.US,D,20241007,000000,28.8455,28.8455,28.8455,28.8455,5,0
+MKAM.US,D,20241008,000000,28.995,28.995,28.995,28.995,1,0
+MKAM.US,D,20241009,000000,29.1038,29.1038,29.1038,29.1038,75,0
+MKAM.US,D,20241010,000000,29.0727,29.0727,29.0727,29.0727,61,0
+MKAM.US,D,20241011,000000,29.17,29.17,29.165,29.165,321,0
+MKAM.US,D,20241014,000000,29.2853,29.2853,29.2853,29.2853,8,0
+MKAM.US,D,20241015,000000,29.1596,29.1596,29.1596,29.1596,8,0
+MKAM.US,D,20241016,000000,29.235,29.235,29.235,29.235,5,0
+MKAM.US,D,20241017,000000,29.24,29.24,29.24,29.24,1,0
+MKAM.US,D,20241018,000000,29.2953,29.2953,29.2953,29.2953,32,0
+MKAM.US,D,20241021,000000,29.2667,29.2667,29.2667,29.2667,2,0
+MKAM.US,D,20241022,000000,29.2702,29.2702,29.2702,29.2702,3,0
+MKAM.US,D,20241023,000000,29.1264,29.1264,29.1264,29.1264,30,0
+MKAM.US,D,20241024,000000,29.1647,29.1647,29.1647,29.1647,2,0
+MKAM.US,D,20241025,000000,29.1578,29.1578,29.1578,29.1578,2,0
+MKAM.US,D,20241028,000000,29.205,29.205,29.205,29.205,8,0
+MKAM.US,D,20241029,000000,29.225,29.225,29.225,29.225,5,0
+MKAM.US,D,20241030,000000,29.1778,29.1778,29.1778,29.1778,5,0
+MKAM.US,D,20241031,000000,28.98,28.98,28.9222,28.9222,841,0
+MKAM.US,D,20241104,000000,29.03,29.03,28.9248,28.9248,12101,0
+MKAM.US,D,20241105,000000,29.12,29.12,29.1008,29.1008,206,0
+MKAM.US,D,20241106,000000,29.5036,29.5036,29.4929,29.4929,103,0
+MKAM.US,D,20241107,000000,29.65,29.65,29.5927,29.5927,6770,0
+MKAM.US,D,20241108,000000,29.71,29.71,29.6745,29.6745,6119,0
+MKAM.US,D,20241111,000000,29.6998,29.72,29.6412,29.6679,6622,0
+MKAM.US,D,20241112,000000,29.7,29.7,29.6304,29.6304,495,0
+MKAM.US,D,20241120,000000,29.4299,29.4669,29.4299,29.4669,244,0
+MKAM.US,D,20241121,000000,29.59,29.61,29.5571,29.5571,349,0
+MKAM.US,D,20241125,000000,29.68,29.68,29.66,29.66,187,0
+MKAM.US,D,20241206,000000,29.98,29.98,29.9456,29.9456,267,0
+MKAM.US,D,20241213,000000,29.93,30,29.9178,29.9178,8409,0
+MKAM.US,D,20241216,000000,29.96,29.97,29.9194,29.9194,3002,0
+MKAM.US,D,20241218,000000,29.9262,29.9262,29.4373,29.4373,1223,0
+MKAM.US,D,20241220,000000,29.4,29.5594,29.4,29.5594,139,0
+MKAM.US,D,20241223,000000,29.5162,29.6495,29.5162,29.6495,291,0
+MKAM.US,D,20241227,000000,29.58,29.6484,29.58,29.6484,138,0
+MKAM.US,D,20241230,000000,29.2,29.37,29.2,29.2742,3169,0
+MKAM.US,D,20241231,000000,29.26,29.27,29.1942,29.2008,3232,0
+MKAM.US,D,20250103,000000,29.237,29.3638,29.237,29.3575,297,0
+MKAM.US,D,20250108,000000,29.25,29.2973,29.25,29.2973,153,0
+MKAM.US,D,20250110,000000,29.08,29.0833,29.08,29.0833,166,0
+MKAM.US,D,20250113,000000,28.99,29.1028,28.99,29.1028,391,0
+MKAM.US,D,20250114,000000,29.06,29.1074,29.06,29.1074,104,0
+MKAM.US,D,20250115,000000,29.34,29.3941,29.34,29.3941,103,0
+MKAM.US,D,20250121,000000,29.62,29.6504,29.62,29.6504,139,0
+MKAM.US,D,20250122,000000,29.78,29.78,29.7497,29.7497,831,0
+MKAM.US,D,20250127,000000,29.54,29.5641,29.54,29.5641,102,0
+MKAM.US,D,20250128,000000,29.74,29.75,29.7056,29.7056,2094,0
+MKAM.US,D,20250129,000000,29.6528,29.6528,29.6423,29.6423,576,0
+MKAM.US,D,20250203,000000,29.57,29.57,29.5391,29.5391,1838,0
+MKAM.US,D,20250204,000000,29.6699,29.67,29.6321,29.6321,222,0
+MKAM.US,D,20250206,000000,29.75,29.77,29.71,29.7502,1057,0
+MKAM.US,D,20250207,000000,29.72,29.72,29.63,29.63,243,0
+MKAM.US,D,20250210,000000,29.75,29.75,29.69,29.7284,12136,0
+MKAM.US,D,20250211,000000,29.75,29.77,29.7327,29.7327,1098,0
+MKAM.US,D,20250212,000000,29.65,29.6916,29.65,29.6916,123,0
+MKAM.US,D,20250213,000000,29.7748,29.86,29.77,29.86,617,0
+MKAM.US,D,20250214,000000,29.87,29.8864,29.8635,29.8864,259,0
+MKAM.US,D,20250218,000000,29.88,29.94,29.867,29.9044,2189,0
+MKAM.US,D,20250219,000000,29.89,29.98,29.89,29.9542,304,0
+MKAM.US,D,20250224,000000,29.63,29.63,29.63,29.63,101,0
+MKAM.US,D,20250225,000000,29.42,29.4859,29.42,29.4859,104,0
+MKAM.US,D,20250226,000000,29.54,29.55,29.45,29.4772,9518,0
+MKAM.US,D,20250227,000000,29.48,29.49,29.2459,29.2459,398,0
+MKAM.US,D,20250228,000000,29.29,29.51,29.29,29.4916,301,0
+MKAM.US,D,20250304,000000,29.0792,29.0792,29.0382,29.0382,112,0
+MKAM.US,D,20250307,000000,28.975,29.13,28.975,29.1,10678,0
+MKAM.US,D,20250313,000000,28.68,28.76,28.68,28.6916,7531,0
+MKAM.US,D,20250314,000000,28.9,28.9003,28.9,28.9003,101,0
+MKAM.US,D,20250320,000000,28.99,28.99,28.96,28.96,2501,0
+MKAM.US,D,20250325,000000,29.09,29.09,29.06,29.07,6417,0
+MKAM.US,D,20250331,000000,28.81,28.8594,28.805,28.8594,822,0
+MKAM.US,D,20250401,000000,28.87,28.87,28.85,28.85,203,0
+MKAM.US,D,20250404,000000,28.5,28.5,28.4099,28.4099,162,0
+MKAM.US,D,20250407,000000,28.35,28.4101,28.35,28.4101,1249,0
+MKAM.US,D,20250408,000000,28.429,28.43,28.37,28.37,443,0
+MKAM.US,D,20250415,000000,28.42,28.42,28.42,28.42,809,0
+MKAM.US,D,20250416,000000,28.45,28.47,28.425,28.425,1386,0
+MKAM.US,D,20250422,000000,28.41,28.44,28.41,28.44,429,0
+MKAM.US,D,20250508,000000,28.52,28.52,28.48,28.485,2012,0
+MKAM.US,D,20250509,000000,28.52,28.52,28.495,28.495,246,0
+MKAM.US,D,20250512,000000,28.67,28.67,28.656,28.656,4186,0
+MKAM.US,D,20250514,000000,28.7064,28.72,28.68,28.695,5688,0
+MKAM.US,D,20250515,000000,28.78,28.78,28.7529,28.7529,7255,0
+MKAM.US,D,20250519,000000,28.89,28.91,28.87,28.8761,5219,0
+MKAM.US,D,20250520,000000,28.78,28.8215,28.78,28.8215,102,0
+MKAM.US,D,20250522,000000,28.6899,28.6899,28.5864,28.5864,7876,0
+MKAM.US,D,20250523,000000,28.57,28.57,28.5072,28.5072,3507,0
+MKAM.US,D,20250527,000000,28.779,28.8,28.779,28.7806,1226,0
+MKAM.US,D,20250528,000000,28.799,28.8,28.732,28.732,1549,0
+MKAM.US,D,20250529,000000,28.76,28.7808,28.76,28.7808,354,0
+MKAM.US,D,20250530,000000,28.71,28.7895,28.71,28.7895,112,0
+MKAM.US,D,20250603,000000,28.841,28.96,28.841,28.93,962,0
+MKAM.US,D,20250605,000000,28.999,28.999,28.84,28.8449,548,0
+MKAM.US,D,20250606,000000,29,29.0194,28.98,29.0194,204,0
+MKAM.US,D,20250609,000000,29.05,29.05,29.02,29.0378,3680,0
+MKAM.US,D,20250610,000000,29.04,29.1002,29.02,29.1002,389,0
+MKAM.US,D,20250611,000000,29.11,29.11,29.063,29.063,210,0
+MKAM.US,D,20250613,000000,29.02,29.02,28.9462,28.9462,104,0
+MKAM.US,D,20250617,000000,29.34,29.34,28.9802,28.9802,135,0
+MKAM.US,D,20250618,000000,29.04,29.04,28.9746,28.9746,105,0
+MKAM.US,D,20250626,000000,29.37,29.375,29.37,29.375,427,0
+MKAM.US,D,20250627,000000,29.22,29.23,29.22,29.23,388,0
+MKAM.US,D,20250709,000000,29.44,29.47,29.44,29.47,107,0
+MKAM.US,D,20250715,000000,29.48,29.48,29.4394,29.4394,203,0
+MKAM.US,D,20250730,000000,29.76,29.83,29.68,29.7457,4982,0
+MKAM.US,D,20250807,000000,29.73,29.73,29.6931,29.6931,628,0
+MKAM.US,D,20250811,000000,29.8498,29.8498,29.7864,29.7864,918,0
+MKAM.US,D,20250812,000000,29.95,29.97,29.9499,29.97,1785,0
+MKAM.US,D,20250813,000000,30.01,30.0236,30.01,30.0236,625,0
+MKAM.US,D,20250814,000000,30.01,30.06,30.01,30.0391,708,0
+MKAM.US,D,20250820,000000,29.84,29.8772,29.83,29.8772,1858,0
+MKAM.US,D,20250821,000000,29.83,29.83,29.8157,29.8157,233,0
+MKAM.US,D,20250822,000000,30.02,30.07,30.02,30.0438,700,0
+MKAM.US,D,20250825,000000,30.02,30.02,29.9894,29.9894,1477,0
+MKAM.US,D,20250826,000000,29.97,30.0502,29.97,30.0502,101,0
+MKAM.US,D,20250827,000000,30.05,30.0966,30.05,30.0966,102,0
+MKAM.US,D,20250828,000000,30.08,30.1462,30.08,30.1462,101,0
+MKAM.US,D,20250829,000000,30.02,30.0384,30.02,30.0384,101,0
+MKAM.US,D,20250902,000000,29.89,29.936,29.89,29.936,111,0
+MKAM.US,D,20250904,000000,30.13,30.1503,30.13,30.1503,101,0
+MKAM.US,D,20250926,000000,30.4834,30.56,30.4834,30.54,2542,0
+MKAM.US,D,20250930,000000,30.44,30.49,30.44,30.49,417,0
+MKAM.US,D,20251001,000000,30.59,30.59,30.5581,30.5581,504,0
+MKAM.US,D,20251002,000000,30.56,30.5651,30.5596,30.5651,855,0
+MKAM.US,D,20251006,000000,30.67,30.67,30.635,30.635,6606,0
+MKAM.US,D,20251007,000000,30.57,30.6,30.565,30.565,1608,0
+MKAM.US,D,20251008,000000,30.6899,30.69,30.66,30.66,8266,0
+MKAM.US,D,20251009,000000,30.62,30.62,30.615,30.615,1019,0
+MKAM.US,D,20251010,000000,30.47,30.47,30.1835,30.1835,804,0
+MKAM.US,D,20251013,000000,30.38,30.4281,30.38,30.4281,201,0
+MKAM.US,D,20251014,000000,30.46,30.46,30.4066,30.4066,101,0
+MKAM.US,D,20251015,000000,30.56,30.56,30.4658,30.4658,170,0
+MKAM.US,D,20251016,000000,30.53,30.53,30.3611,30.3611,319,0
+MKAM.US,D,20251020,000000,30.65,30.67,30.6399,30.6547,9406,0
+MKAM.US,D,20251021,000000,30.68,30.68,30.62,30.6481,834,0
+MKAM.US,D,20251022,000000,30.5408,30.5432,30.5,30.5432,529,0
+MKAM.US,D,20251023,000000,30.58,30.6471,30.58,30.6471,231,0
+MKAM.US,D,20251024,000000,30.84,30.84,30.782,30.782,228,0
+MKAM.US,D,20251029,000000,31.05,31.07,31,31.0182,3828,0
+MKAM.US,D,20251030,000000,30.97,30.97,30.86,30.86,2309,0
+MKAM.US,D,20251031,000000,30.96,31,30.9192,30.9192,2102,0
+MKAM.US,D,20251103,000000,30.93,30.9326,30.93,30.9326,104,0
+MKAM.US,D,20251106,000000,30.64,30.64,30.6187,30.6187,820,0
+MKAM.US,D,20251112,000000,30.928,30.9421,30.92,30.9421,924,0
+MKAM.US,D,20251113,000000,30.82,30.82,30.669,30.669,112,0
+MKAM.US,D,20251114,000000,30.7,30.77,30.51,30.6614,4171,0
+MKAM.US,D,20251118,000000,30.35,30.51,30.35,30.4025,1334,0
+MKAM.US,D,20251120,000000,30.31,30.31,30.2069,30.2069,195,0
+MKAM.US,D,20251121,000000,30.5,30.52,30.3584,30.3584,625,0
+MKAM.US,D,20251125,000000,30.6648,30.7804,30.6648,30.7804,543,0
+MKAM.US,D,20251202,000000,30.96,30.96,30.87,30.9351,4430,0
+MKAM.US,D,20251203,000000,30.98,31.03,30.98,31,304,0
+MKAM.US,D,20251204,000000,30.98,30.9964,30.98,30.9964,190,0
+MKAM.US,D,20251205,000000,31.07,31.07,31.0368,31.0368,561,0
+MKAM.US,D,20251209,000000,31.0499,31.0499,30.9666,30.9666,1933,0
+MKAM.US,D,20251215,000000,30.94,30.94,30.9334,30.9334,744,0
+MKAM.US,D,20251217,000000,30.76,30.76,30.7028,30.7028,826,0
+MKAM.US,D,20251218,000000,30.81,30.8336,30.81,30.8336,117,0
+MKAM.US,D,20251219,000000,30.95,31.01,30.95,30.9718,17668,0
+MKAM.US,D,20251222,000000,31.05,31.12,31.05,31.09,400,0
+MKAM.US,D,20251229,000000,31.17,31.2,31.1521,31.1712,64223,0
+MKAM.US,D,20251230,000000,31.18,31.21,31.1691,31.1691,10906,0
+MKAM.US,D,20251231,000000,30.8,30.81,30.7455,30.7455,2002,0
+MKAM.US,D,20260102,000000,30.78,30.78,30.7504,30.7504,600,0
+MKAM.US,D,20260106,000000,30.91,30.97,30.91,30.97,331,0
+MKAM.US,D,20260107,000000,30.96,30.96,30.9047,30.9047,207,0
+MKAM.US,D,20260108,000000,30.91,30.915,30.9,30.915,2910,0
+MKAM.US,D,20260112,000000,31.04,31.0844,31.04,31.0844,2135,0
+MKAM.US,D,20260114,000000,30.91,30.9272,30.87,30.9272,304,0
+MKAM.US,D,20260115,000000,31.08,31.08,30.9772,30.9772,5850,0
+MKAM.US,D,20260116,000000,30.96,30.9897,30.96,30.9897,103,0
+MKAM.US,D,20260120,000000,30.77,30.77,30.6092,30.6092,555,0
+MKAM.US,D,20260121,000000,30.71,30.86,30.71,30.8042,511,0
+MKAM.US,D,20260122,000000,30.93,30.93,30.88,30.8891,1243,0
+MKAM.US,D,20260123,000000,30.9,30.92,30.87,30.9061,1870,0
+MKAM.US,D,20260128,000000,31.07,31.07,31.0689,31.0689,226,0
+MKAM.US,D,20260129,000000,30.93,31.0314,30.85,31.0314,5744,0
+MKAM.US,D,20260130,000000,31.02,31.02,30.9686,30.9686,221,0
+MKAM.US,D,20260202,000000,31.06,31.0797,31.06,31.0797,118,0
+MKAM.US,D,20260203,000000,30.99,30.99,30.92,30.92,215,0
+MKAM.US,D,20260204,000000,30.93,30.93,30.79,30.8341,315,0
+MKAM.US,D,20260205,000000,30.63,30.6329,30.63,30.6329,208,0
+MKAM.US,D,20260206,000000,30.82,30.9824,30.82,30.9824,107,0
+MKAM.US,D,20260209,000000,31.07,31.07,31.06,31.065,3638,0
+MKAM.US,D,20260210,000000,31.08,31.08,30.9906,30.9906,3416,0
+MKAM.US,D,20260211,000000,30.99,31.0011,30.97,31.0011,216,0
+MKAM.US,D,20260212,000000,31.01,31.01,30.7299,30.7299,237,0
+MKAM.US,D,20260213,000000,30.76,30.76,30.7377,30.7377,179,0
+MKAM.US,D,20260217,000000,30.68,30.81,30.65,30.7648,491,0
+MKAM.US,D,20260218,000000,30.9,30.9,30.9,30.9,105,0
diff --git a/daily/us/nasdaq etfs/mood.us.txt b/daily/us/nasdaq etfs/mood.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be02b4abbd937cd2d1f2ba22dc96ff63d03da508
--- /dev/null
+++ b/daily/us/nasdaq etfs/mood.us.txt	
@@ -0,0 +1,934 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOOD.US,D,20220520,000000,25.09,25.11,25.0802,25.0802,55848,0
+MOOD.US,D,20220523,000000,25.14,25.16,25.1227,25.1227,1058,0
+MOOD.US,D,20220524,000000,25.1479,25.2189,25.1479,25.2189,1003,0
+MOOD.US,D,20220526,000000,25.32,25.337,25.32,25.337,168,0
+MOOD.US,D,20220531,000000,25.3399,25.35,25.2772,25.2772,3301,0
+MOOD.US,D,20220601,000000,25.21,25.21,25.21,25.21,212,0
+MOOD.US,D,20220602,000000,25.3795,25.41,25.3795,25.3951,522,0
+MOOD.US,D,20220603,000000,25.3806,25.3806,25.3806,25.3806,4,0
+MOOD.US,D,20220606,000000,25.4,25.4,25.2698,25.2698,3000,0
+MOOD.US,D,20220607,000000,25.39,25.39,25.365,25.365,200,0
+MOOD.US,D,20220608,000000,25.2748,25.2748,25.2748,25.2748,2,0
+MOOD.US,D,20220609,000000,25.1753,25.1753,25.1753,25.1753,23,0
+MOOD.US,D,20220610,000000,25.0656,25.0656,25.0656,25.0656,94,0
+MOOD.US,D,20220613,000000,24.63,24.63,24.5,24.5242,4269,0
+MOOD.US,D,20220614,000000,24.2293,24.2293,24.2293,24.2293,10,0
+MOOD.US,D,20220615,000000,24.5698,24.5698,24.5698,24.5698,2,0
+MOOD.US,D,20220616,000000,24.46,24.4808,24.4585,24.4808,208,0
+MOOD.US,D,20220617,000000,24.52,24.52,24.43,24.4481,1835,0
+MOOD.US,D,20220621,000000,24.465,24.465,24.465,24.465,69,0
+MOOD.US,D,20220622,000000,24.5409,24.5409,24.5409,24.5409,16,0
+MOOD.US,D,20220623,000000,24.5599,24.5599,24.5431,24.5431,516,0
+MOOD.US,D,20220624,000000,24.6647,24.6647,24.6647,24.6647,50,0
+MOOD.US,D,20220627,000000,24.5479,24.5479,24.5479,24.5479,174,0
+MOOD.US,D,20220628,000000,24.57,24.58,24.3651,24.3651,1100,0
+MOOD.US,D,20220629,000000,24.37,24.37,24.2773,24.2773,825,0
+MOOD.US,D,20220630,000000,24.1399,24.1399,24.1399,24.1399,3,0
+MOOD.US,D,20220701,000000,24.3812,24.3812,24.3812,24.3812,14,0
+MOOD.US,D,20220705,000000,24.08,24.1978,24.08,24.1978,1000,0
+MOOD.US,D,20220706,000000,24.17,24.17,24.1316,24.1316,100,0
+MOOD.US,D,20220707,000000,24.3699,24.3699,24.3699,24.3699,53,0
+MOOD.US,D,20220708,000000,24.3852,24.3852,24.3852,24.3852,37,0
+MOOD.US,D,20220711,000000,24.19,24.24,24.0868,24.0868,400,0
+MOOD.US,D,20220712,000000,24.05,24.05,24.0167,24.0167,202,0
+MOOD.US,D,20220713,000000,24.0073,24.0073,24.0073,24.0073,3,0
+MOOD.US,D,20220714,000000,23.5699,23.7848,23.5599,23.7848,3127,0
+MOOD.US,D,20220715,000000,24.08,24.1151,24.06,24.1151,650,0
+MOOD.US,D,20220718,000000,24.16,24.16,24.1342,24.1342,302,0
+MOOD.US,D,20220719,000000,24.6395,24.6395,24.6395,24.6395,2,0
+MOOD.US,D,20220720,000000,24.69,24.7,24.615,24.69,2484,0
+MOOD.US,D,20220721,000000,24.64,24.88,24.64,24.879,6020,0
+MOOD.US,D,20220722,000000,24.83,24.83,24.75,24.7564,5169,0
+MOOD.US,D,20220725,000000,24.865,24.8809,24.86,24.8809,5100,0
+MOOD.US,D,20220726,000000,24.7184,24.7184,24.6866,24.6866,16300,0
+MOOD.US,D,20220727,000000,25.13,25.13,25.1084,25.1084,4032,0
+MOOD.US,D,20220728,000000,25.3,25.3394,25.3,25.3394,4100,0
+MOOD.US,D,20220729,000000,25.61,25.615,25.61,25.6144,4100,0
+MOOD.US,D,20220801,000000,25.61,25.64,25.61,25.6157,5813,0
+MOOD.US,D,20220802,000000,25.46,25.46,25.3471,25.3471,5295,0
+MOOD.US,D,20220803,000000,25.57,25.57,25.5692,25.5692,1100,0
+MOOD.US,D,20220804,000000,25.535,25.6,25.535,25.5636,5301,0
+MOOD.US,D,20220805,000000,25.32,25.46,25.32,25.4251,5200,0
+MOOD.US,D,20220808,000000,25.61,25.61,25.506,25.506,4201,0
+MOOD.US,D,20220809,000000,25.3774,25.3774,25.3774,25.3774,3,0
+MOOD.US,D,20220810,000000,25.79,25.79,25.7611,25.7611,399,0
+MOOD.US,D,20220811,000000,25.7227,25.7227,25.7227,25.7227,2,0
+MOOD.US,D,20220812,000000,25.9569,25.9569,25.9569,25.9569,3,0
+MOOD.US,D,20220815,000000,25.9362,25.9362,25.9362,25.9362,3,0
+MOOD.US,D,20220816,000000,25.9579,25.9579,25.9579,25.9579,3,0
+MOOD.US,D,20220817,000000,25.84,25.84,25.7852,25.7852,100,0
+MOOD.US,D,20220818,000000,25.8009,25.8009,25.8009,25.8009,3,0
+MOOD.US,D,20220819,000000,25.594,25.61,25.5456,25.5456,2450,0
+MOOD.US,D,20220822,000000,25.2104,25.2104,25.2104,25.2104,3,0
+MOOD.US,D,20220823,000000,25.2366,25.2366,25.2366,25.2366,1,0
+MOOD.US,D,20220824,000000,25.2701,25.2701,25.2701,25.2701,1,0
+MOOD.US,D,20220825,000000,25.46,25.498,25.45,25.498,4705,0
+MOOD.US,D,20220826,000000,25.13,25.13,24.961,24.961,105,0
+MOOD.US,D,20220829,000000,24.87,24.87,24.8198,24.8198,1600,0
+MOOD.US,D,20220830,000000,24.68,24.69,24.6157,24.6157,250,0
+MOOD.US,D,20220831,000000,24.4641,24.4641,24.4641,24.4641,1,0
+MOOD.US,D,20220901,000000,24.2677,24.2677,24.2677,24.2677,73,0
+MOOD.US,D,20220902,000000,24.5,24.5,24.15,24.1538,200,0
+MOOD.US,D,20220906,000000,24.14,24.14,24.0419,24.0419,563,0
+MOOD.US,D,20220907,000000,24.34,24.34,24.3271,24.3271,200,0
+MOOD.US,D,20220908,000000,24.29,24.3463,24.29,24.3463,438,0
+MOOD.US,D,20220909,000000,24.735,24.735,24.735,24.735,1,0
+MOOD.US,D,20220912,000000,25.01,25.01,24.9414,24.9414,1101,0
+MOOD.US,D,20220913,000000,24.41,24.41,24.2122,24.2122,100,0
+MOOD.US,D,20220914,000000,24.3,24.301,24.2705,24.2705,300,0
+MOOD.US,D,20220915,000000,24.13,24.13,24.04,24.0832,250,0
+MOOD.US,D,20220916,000000,23.9,23.9293,23.85,23.9293,200,0
+MOOD.US,D,20220919,000000,23.9858,23.9858,23.9858,23.9858,50,0
+MOOD.US,D,20220920,000000,23.7178,23.7178,23.7178,23.7178,3,0
+MOOD.US,D,20220921,000000,23.4896,23.4896,23.4896,23.4896,50,0
+MOOD.US,D,20220922,000000,23.2897,23.2897,23.2897,23.2897,50,0
+MOOD.US,D,20220923,000000,22.7906,22.7906,22.7906,22.7906,50,0
+MOOD.US,D,20220926,000000,22.5071,22.5071,22.5071,22.5071,50,0
+MOOD.US,D,20220927,000000,22.3988,22.3988,22.3988,22.3988,50,0
+MOOD.US,D,20220928,000000,22.86,22.8778,22.86,22.8778,1000,0
+MOOD.US,D,20220929,000000,22.495,22.495,22.495,22.495,50,0
+MOOD.US,D,20220930,000000,22.3082,22.3082,22.3082,22.3082,50,0
+MOOD.US,D,20221003,000000,22.728,22.728,22.728,22.728,14,0
+MOOD.US,D,20221004,000000,23.3017,23.3017,23.3017,23.3017,50,0
+MOOD.US,D,20221005,000000,23.1336,23.1336,23.1336,23.1336,8,0
+MOOD.US,D,20221006,000000,22.9139,22.9139,22.9139,22.9139,50,0
+MOOD.US,D,20221007,000000,22.5461,22.5461,22.5461,22.5461,98,0
+MOOD.US,D,20221010,000000,22.4149,22.4149,22.4149,22.4149,4,0
+MOOD.US,D,20221011,000000,22.2927,22.2927,22.2927,22.2927,96,0
+MOOD.US,D,20221012,000000,22.2628,22.2628,22.2628,22.2628,50,0
+MOOD.US,D,20221013,000000,22.5692,22.5692,22.5692,22.5692,2,0
+MOOD.US,D,20221014,000000,22.32,22.32,22.2357,22.2357,100,0
+MOOD.US,D,20221017,000000,22.7282,22.7282,22.7282,22.7282,98,0
+MOOD.US,D,20221018,000000,22.8419,22.8812,22.8419,22.8812,1002,0
+MOOD.US,D,20221019,000000,22.6659,22.6659,22.6659,22.6659,7,0
+MOOD.US,D,20221020,000000,22.5764,22.5764,22.5764,22.5764,92,0
+MOOD.US,D,20221021,000000,22.9561,22.9561,22.9561,22.9561,1,0
+MOOD.US,D,20221024,000000,23.0304,23.0304,23.0304,23.0304,84,0
+MOOD.US,D,20221025,000000,23.449,23.449,23.449,23.449,1,0
+MOOD.US,D,20221026,000000,23.54,23.54,23.537,23.537,172,0
+MOOD.US,D,20221027,000000,23.45,23.45,23.4463,23.4463,112,0
+MOOD.US,D,20221028,000000,23.72,23.72,23.717,23.717,112,0
+MOOD.US,D,20221031,000000,23.5277,23.5277,23.5277,23.5277,1,0
+MOOD.US,D,20221101,000000,23.66,23.66,23.6563,23.6563,174,0
+MOOD.US,D,20221102,000000,23.26,23.26,23.2561,23.2561,112,0
+MOOD.US,D,20221103,000000,23.03,23.03,23.0281,23.0281,148,0
+MOOD.US,D,20221104,000000,23.56,23.56,23.5559,23.5559,136,0
+MOOD.US,D,20221107,000000,23.7,23.7,23.6953,23.6953,123,0
+MOOD.US,D,20221108,000000,23.8377,23.8377,23.8377,23.8377,24,0
+MOOD.US,D,20221109,000000,23.4797,23.4797,23.4797,23.4797,12,0
+MOOD.US,D,20221110,000000,24.68,24.68,24.68,24.68,100,0
+MOOD.US,D,20221111,000000,24.75,24.9269,24.75,24.9269,5012,0
+MOOD.US,D,20221114,000000,24.71,24.71,24.71,24.71,112,0
+MOOD.US,D,20221115,000000,24.8586,24.8586,24.8586,24.8586,12,0
+MOOD.US,D,20221116,000000,24.7519,24.7519,24.7519,24.7519,1,0
+MOOD.US,D,20221117,000000,24.6423,24.6423,24.6423,24.6423,11,0
+MOOD.US,D,20221118,000000,24.73,24.73,24.6853,24.6853,5826,0
+MOOD.US,D,20221121,000000,24.5708,24.5708,24.5708,24.5708,11,0
+MOOD.US,D,20221122,000000,24.75,24.8651,24.75,24.8651,5000,0
+MOOD.US,D,20221123,000000,25.018,25.018,25.018,25.018,11,0
+MOOD.US,D,20221125,000000,25.0959,25.0959,25.0959,25.0959,11,0
+MOOD.US,D,20221128,000000,25,25,24.7619,24.7619,7033,0
+MOOD.US,D,20221129,000000,24.82,24.8275,24.82,24.8275,415,0
+MOOD.US,D,20221130,000000,25.3219,25.3219,25.3219,25.3219,11,0
+MOOD.US,D,20221201,000000,25.5031,25.5031,25.5031,25.5031,53,0
+MOOD.US,D,20221202,000000,25.4871,25.4871,25.4871,25.4871,13,0
+MOOD.US,D,20221205,000000,25.48,25.48,25.0707,25.0707,600,0
+MOOD.US,D,20221206,000000,24.8529,24.8529,24.8529,24.8529,11,0
+MOOD.US,D,20221207,000000,24.8822,24.8822,24.8822,24.8822,11,0
+MOOD.US,D,20221208,000000,24.9663,24.9663,24.9663,24.9663,11,0
+MOOD.US,D,20221209,000000,24.923,24.923,24.923,24.923,24,0
+MOOD.US,D,20221212,000000,25.0614,25.0614,25.0614,25.0614,144,0
+MOOD.US,D,20221213,000000,25.3461,25.3461,25.3461,25.3461,5,0
+MOOD.US,D,20221214,000000,25.2822,25.2822,25.2822,25.2822,5,0
+MOOD.US,D,20221215,000000,24.6964,24.6964,24.6964,24.6964,5,0
+MOOD.US,D,20221216,000000,24.5443,24.5443,24.5443,24.5443,5,0
+MOOD.US,D,20221219,000000,24.3915,24.3915,24.3915,24.3915,5,0
+MOOD.US,D,20221220,000000,24.4798,24.4798,24.4798,24.4798,5,0
+MOOD.US,D,20221221,000000,24.645,24.645,24.645,24.645,5,0
+MOOD.US,D,20221222,000000,24.4265,24.4265,24.4265,24.4265,5,0
+MOOD.US,D,20221223,000000,24.4864,24.4864,24.4864,24.4864,5,0
+MOOD.US,D,20221227,000000,24.3936,24.3936,24.3936,24.3936,44,0
+MOOD.US,D,20221228,000000,24.2232,24.2232,24.2232,24.2232,44,0
+MOOD.US,D,20221229,000000,24.3,24.31,24.055,24.055,22803,0
+MOOD.US,D,20221230,000000,23.93,23.9907,23.93,23.9907,3005,0
+MOOD.US,D,20230103,000000,24.054,24.054,24.054,24.054,111,0
+MOOD.US,D,20230104,000000,24.29,24.29,24.26,24.2654,3515,0
+MOOD.US,D,20230105,000000,24.0915,24.0915,24.0915,24.0915,21,0
+MOOD.US,D,20230106,000000,24.54,24.5594,24.54,24.5594,100,0
+MOOD.US,D,20230109,000000,24.75,24.75,24.6234,24.6234,5014,0
+MOOD.US,D,20230110,000000,24.6734,24.6734,24.6734,24.6734,62,0
+MOOD.US,D,20230111,000000,24.8793,24.8793,24.8793,24.8793,21,0
+MOOD.US,D,20230112,000000,24.88,25.0824,24.88,25.0824,1174,0
+MOOD.US,D,20230113,000000,25.2249,25.2249,25.2249,25.2249,21,0
+MOOD.US,D,20230117,000000,25.2237,25.2237,25.2146,25.2146,312,0
+MOOD.US,D,20230118,000000,25.19,25.19,25.0255,25.0255,13285,0
+MOOD.US,D,20230119,000000,24.9174,24.9779,24.9174,24.9597,825,0
+MOOD.US,D,20230120,000000,25.2335,25.2335,25.2335,25.2335,5,0
+MOOD.US,D,20230123,000000,25.4198,25.4198,25.4198,25.4198,5,0
+MOOD.US,D,20230124,000000,25.4224,25.4224,25.4224,25.4224,5,0
+MOOD.US,D,20230125,000000,25.3299,25.4656,25.3299,25.4656,368,0
+MOOD.US,D,20230126,000000,25.4526,25.6095,25.4526,25.6095,407,0
+MOOD.US,D,20230127,000000,25.66,25.66,25.6388,25.6388,100,0
+MOOD.US,D,20230130,000000,25.54,25.5597,25.381,25.381,6600,0
+MOOD.US,D,20230131,000000,25.475,25.6188,25.475,25.6188,1021,0
+MOOD.US,D,20230201,000000,25.58,25.8871,25.58,25.8871,113,0
+MOOD.US,D,20230202,000000,26.0125,26.0125,26.0125,26.0125,19,0
+MOOD.US,D,20230203,000000,25.87,25.87,25.7284,25.7284,498,0
+MOOD.US,D,20230206,000000,25.5113,25.5113,25.5113,25.5113,19,0
+MOOD.US,D,20230207,000000,25.62,25.7564,25.62,25.7564,525,0
+MOOD.US,D,20230208,000000,25.6299,25.63,25.5718,25.5718,317,0
+MOOD.US,D,20230209,000000,25.81,25.81,25.4778,25.4778,247,0
+MOOD.US,D,20230210,000000,25.4299,25.4424,25.35,25.4424,11571,0
+MOOD.US,D,20230213,000000,25.6407,25.6407,25.6407,25.6407,55,0
+MOOD.US,D,20230214,000000,25.7021,25.7021,25.54,25.687,1764,0
+MOOD.US,D,20230215,000000,25.6195,25.6195,25.6195,25.6195,1,0
+MOOD.US,D,20230216,000000,25.59,25.59,25.4495,25.4495,400,0
+MOOD.US,D,20230217,000000,25.4273,25.4273,25.4273,25.4273,28,0
+MOOD.US,D,20230221,000000,25.16,25.16,25.0618,25.0618,476,0
+MOOD.US,D,20230222,000000,25.07,25.07,24.9597,24.9597,201,0
+MOOD.US,D,20230223,000000,24.99,25.1111,24.99,25.1111,10300,0
+MOOD.US,D,20230224,000000,24.75,24.8098,24.75,24.8098,304,0
+MOOD.US,D,20230227,000000,25.01,25.01,24.9289,24.9289,500,0
+MOOD.US,D,20230228,000000,24.965,24.965,24.965,24.965,1,0
+MOOD.US,D,20230301,000000,24.89,24.89,24.8251,24.8251,418,0
+MOOD.US,D,20230302,000000,24.75,24.9372,24.75,24.9372,200,0
+MOOD.US,D,20230303,000000,25.2752,25.2752,25.2752,25.2752,1,0
+MOOD.US,D,20230306,000000,25.2208,25.2208,25.2208,25.2208,21,0
+MOOD.US,D,20230307,000000,24.8769,24.8769,24.8769,24.8769,61,0
+MOOD.US,D,20230308,000000,24.9206,24.9206,24.9206,24.9206,61,0
+MOOD.US,D,20230309,000000,24.99,24.99,24.664,24.664,500,0
+MOOD.US,D,20230310,000000,24.46,24.46,24.3645,24.3645,100,0
+MOOD.US,D,20230313,000000,24.2,24.44,24.2,24.2959,1110,0
+MOOD.US,D,20230314,000000,24.59,24.59,24.5668,24.5668,120,0
+MOOD.US,D,20230315,000000,24.07,24.153,24.07,24.153,100,0
+MOOD.US,D,20230316,000000,24.43,24.5208,24.43,24.5208,125,0
+MOOD.US,D,20230317,000000,24.285,24.285,24.285,24.285,50,0
+MOOD.US,D,20230320,000000,24.5379,24.5379,24.5379,24.5379,61,0
+MOOD.US,D,20230321,000000,24.802,24.802,24.802,24.802,1,0
+MOOD.US,D,20230322,000000,24.631,24.631,24.631,24.631,61,0
+MOOD.US,D,20230323,000000,24.6655,24.6655,24.6655,24.6655,61,0
+MOOD.US,D,20230324,000000,24.6287,24.6287,24.6287,24.6287,61,0
+MOOD.US,D,20230327,000000,24.7511,24.7511,24.7511,24.7511,61,0
+MOOD.US,D,20230328,000000,24.7636,24.7636,24.7636,24.7636,1,0
+MOOD.US,D,20230329,000000,25.0394,25.0394,25.0394,25.0394,30,0
+MOOD.US,D,20230330,000000,25.195,25.2477,25.195,25.2477,390,0
+MOOD.US,D,20230331,000000,25.413,25.413,25.413,25.413,13,0
+MOOD.US,D,20230403,000000,25.5445,25.5445,25.5445,25.5445,1,0
+MOOD.US,D,20230404,000000,25.5678,25.5678,25.5678,25.5678,1,0
+MOOD.US,D,20230405,000000,25.4772,25.4772,25.4772,25.4772,20,0
+MOOD.US,D,20230406,000000,25.5086,25.5086,25.5086,25.5086,1,0
+MOOD.US,D,20230410,000000,25.3401,25.49,25.34,25.4688,891,0
+MOOD.US,D,20230411,000000,25.5555,25.5555,25.5555,25.5555,1,0
+MOOD.US,D,20230412,000000,25.5954,25.5954,25.5954,25.5954,1,0
+MOOD.US,D,20230413,000000,25.9055,25.9055,25.9055,25.9055,1,0
+MOOD.US,D,20230414,000000,25.7445,25.7445,25.7445,25.7445,1,0
+MOOD.US,D,20230417,000000,25.6448,25.7245,25.6448,25.7245,188,0
+MOOD.US,D,20230418,000000,25.7601,25.8029,25.76,25.8029,202,0
+MOOD.US,D,20230419,000000,25.734,25.734,25.734,25.734,4,0
+MOOD.US,D,20230420,000000,25.7111,25.7111,25.7111,25.7111,1,0
+MOOD.US,D,20230421,000000,25.7187,25.7187,25.7187,25.7187,1,0
+MOOD.US,D,20230424,000000,25.7659,25.7659,25.7659,25.7659,160,0
+MOOD.US,D,20230425,000000,25.635,25.635,25.635,25.635,2,0
+MOOD.US,D,20230426,000000,25.4699,25.4699,25.4699,25.4699,64,0
+MOOD.US,D,20230427,000000,25.64,25.7018,25.6115,25.7018,899,0
+MOOD.US,D,20230428,000000,25.8,25.8,25.7866,25.7866,627,0
+MOOD.US,D,20230501,000000,25.7538,25.7538,25.7538,25.7538,52,0
+MOOD.US,D,20230502,000000,25.5577,25.5577,25.5577,25.5577,39,0
+MOOD.US,D,20230503,000000,25.5297,25.5297,25.5297,25.5297,39,0
+MOOD.US,D,20230504,000000,25.4494,25.4494,25.441,25.441,240,0
+MOOD.US,D,20230505,000000,25.7736,25.7736,25.7736,25.7736,39,0
+MOOD.US,D,20230508,000000,25.7682,25.7682,25.7682,25.7682,39,0
+MOOD.US,D,20230509,000000,25.76,25.76,25.7292,25.7292,309,0
+MOOD.US,D,20230510,000000,25.764,25.764,25.764,25.764,39,0
+MOOD.US,D,20230511,000000,25.6846,25.6846,25.6846,25.6846,39,0
+MOOD.US,D,20230512,000000,25.61,25.6248,25.61,25.6248,185,0
+MOOD.US,D,20230515,000000,25.6902,25.7232,25.6902,25.7232,240,0
+MOOD.US,D,20230516,000000,25.53,25.53,25.53,25.53,162,0
+MOOD.US,D,20230517,000000,25.651,25.6693,25.651,25.6693,535,0
+MOOD.US,D,20230518,000000,25.86,25.86,25.58,25.6846,28941,0
+MOOD.US,D,20230519,000000,25.75,25.85,25.72,25.7291,83590,0
+MOOD.US,D,20230522,000000,25.78,25.835,25.7334,25.7334,61618,0
+MOOD.US,D,20230523,000000,25.6695,25.6695,25.56,25.5624,8511,0
+MOOD.US,D,20230524,000000,25.39,25.39,25.31,25.3194,22341,0
+MOOD.US,D,20230525,000000,25.32,25.33,25.2925,25.3224,3632,0
+MOOD.US,D,20230526,000000,25.47,25.5291,25.47,25.5291,907,0
+MOOD.US,D,20230530,000000,25.56,25.56,25.5064,25.5064,998,0
+MOOD.US,D,20230531,000000,25.4194,25.4194,25.4194,25.4194,2,0
+MOOD.US,D,20230601,000000,25.475,25.65,25.475,25.6254,3583,0
+MOOD.US,D,20230602,000000,25.8538,25.8538,25.8538,25.8538,38,0
+MOOD.US,D,20230605,000000,25.8104,25.8535,25.8104,25.82,1715,0
+MOOD.US,D,20230606,000000,25.89,25.9137,25.89,25.9137,200,0
+MOOD.US,D,20230607,000000,25.82,25.82,25.73,25.7623,2096,0
+MOOD.US,D,20230608,000000,25.92,25.95,25.9044,25.9342,5710,0
+MOOD.US,D,20230609,000000,25.93,25.93,25.9002,25.9002,368,0
+MOOD.US,D,20230612,000000,25.9151,26.01,25.9151,25.9859,1143,0
+MOOD.US,D,20230613,000000,26.09,26.09,26.02,26.035,600,0
+MOOD.US,D,20230614,000000,26.12,26.12,26.06,26.0661,501,0
+MOOD.US,D,20230615,000000,26.304,26.304,26.2976,26.2976,241,0
+MOOD.US,D,20230616,000000,26.25,26.26,26.2347,26.2347,3307,0
+MOOD.US,D,20230620,000000,26.14,26.14,26.1051,26.1051,2650,0
+MOOD.US,D,20230621,000000,26.11,26.11,26.0855,26.0855,301,0
+MOOD.US,D,20230622,000000,25.9693,25.9693,25.9693,25.9693,1,0
+MOOD.US,D,20230623,000000,25.8526,25.8526,25.8526,25.8526,1,0
+MOOD.US,D,20230626,000000,25.8624,25.8624,25.8624,25.8624,1,0
+MOOD.US,D,20230627,000000,25.97,25.97,25.9504,25.9504,468,0
+MOOD.US,D,20230628,000000,25.89,25.9647,25.89,25.9647,3637,0
+MOOD.US,D,20230629,000000,25.9146,25.9146,25.9146,25.9146,1,0
+MOOD.US,D,20230630,000000,26.132,26.132,26.132,26.132,1,0
+MOOD.US,D,20230703,000000,26.15,26.15,26.126,26.126,5837,0
+MOOD.US,D,20230705,000000,25.9992,26.0399,25.9992,26.0038,6319,0
+MOOD.US,D,20230706,000000,25.62,25.7045,25.62,25.7045,1662,0
+MOOD.US,D,20230707,000000,25.82,25.82,25.7676,25.7676,229,0
+MOOD.US,D,20230710,000000,25.85,25.85,25.8161,25.8161,672,0
+MOOD.US,D,20230711,000000,25.9999,26,25.971,25.971,248,0
+MOOD.US,D,20230712,000000,26.28,26.29,26.2616,26.2616,2180,0
+MOOD.US,D,20230713,000000,26.5198,26.5198,26.5198,26.5198,242,0
+MOOD.US,D,20230714,000000,26.3951,26.3951,26.3951,26.3951,1,0
+MOOD.US,D,20230717,000000,26.43,26.4355,26.43,26.4355,208,0
+MOOD.US,D,20230718,000000,26.52,26.5439,26.52,26.5439,484,0
+MOOD.US,D,20230719,000000,26.6157,26.6157,26.6157,26.6157,81,0
+MOOD.US,D,20230720,000000,26.5118,26.5118,26.5118,26.5118,121,0
+MOOD.US,D,20230721,000000,26.5563,26.5563,26.5563,26.5563,100,0
+MOOD.US,D,20230724,000000,26.6065,26.6065,26.6065,26.6065,73,0
+MOOD.US,D,20230725,000000,26.7005,26.7005,26.6991,26.6991,202,0
+MOOD.US,D,20230726,000000,26.76,26.76,26.7308,26.7308,224,0
+MOOD.US,D,20230727,000000,26.7393,26.7393,26.4857,26.4857,2103,0
+MOOD.US,D,20230728,000000,26.7,26.7,26.67,26.67,301,0
+MOOD.US,D,20230731,000000,26.7201,26.7201,26.7201,26.7201,10,0
+MOOD.US,D,20230801,000000,26.52,26.536,26.52,26.536,237,0
+MOOD.US,D,20230802,000000,26.24,26.24,26.2158,26.2158,367,0
+MOOD.US,D,20230803,000000,26.1056,26.1056,26.1056,26.1056,112,0
+MOOD.US,D,20230804,000000,26.1446,26.1446,26.1446,26.1446,20,0
+MOOD.US,D,20230807,000000,26.2315,26.2315,26.2315,26.2315,34,0
+MOOD.US,D,20230808,000000,26.005,26.1164,26.005,26.1164,146,0
+MOOD.US,D,20230809,000000,26.1,26.11,26.0748,26.0748,4128,0
+MOOD.US,D,20230810,000000,26.23,26.23,26.0349,26.0349,2000,0
+MOOD.US,D,20230811,000000,25.9178,25.9178,25.9178,25.9178,12,0
+MOOD.US,D,20230814,000000,25.8945,25.8945,25.8945,25.8945,2,0
+MOOD.US,D,20230815,000000,25.7103,25.7103,25.6067,25.6067,507,0
+MOOD.US,D,20230816,000000,25.4756,25.4756,25.4756,25.4756,92,0
+MOOD.US,D,20230817,000000,25.3885,25.3885,25.3885,25.3885,294,0
+MOOD.US,D,20230818,000000,25.4169,25.4169,25.4169,25.4169,80,0
+MOOD.US,D,20230821,000000,25.4359,25.4359,25.4359,25.4359,309,0
+MOOD.US,D,20230822,000000,25.4089,25.4089,25.4089,25.4089,41,0
+MOOD.US,D,20230823,000000,25.6886,25.6886,25.6886,25.6886,1,0
+MOOD.US,D,20230824,000000,25.487,25.487,25.487,25.487,113,0
+MOOD.US,D,20230825,000000,25.5701,25.5701,25.5701,25.5701,5,0
+MOOD.US,D,20230828,000000,25.7662,25.7662,25.7662,25.7662,1,0
+MOOD.US,D,20230829,000000,26.067,26.067,26.067,26.067,40,0
+MOOD.US,D,20230830,000000,26.1,26.1,26.0711,26.0783,351,0
+MOOD.US,D,20230831,000000,26.11,26.11,26.0244,26.0244,1031,0
+MOOD.US,D,20230901,000000,26.1019,26.1019,26.1019,26.1019,41,0
+MOOD.US,D,20230905,000000,26.03,26.03,25.9601,25.9601,1042,0
+MOOD.US,D,20230906,000000,25.8529,25.8529,25.8529,25.8529,197,0
+MOOD.US,D,20230907,000000,25.7815,25.7993,25.7815,25.7993,1050,0
+MOOD.US,D,20230908,000000,25.78,25.78,25.7768,25.7768,1006,0
+MOOD.US,D,20230911,000000,25.9501,25.9501,25.9501,25.9501,139,0
+MOOD.US,D,20230912,000000,25.95,25.95,25.8897,25.8897,581,0
+MOOD.US,D,20230913,000000,25.91,25.915,25.9045,25.9045,1066,0
+MOOD.US,D,20230914,000000,26.1302,26.1568,26.1302,26.1568,456,0
+MOOD.US,D,20230915,000000,26.06,26.06,25.94,25.9693,761,0
+MOOD.US,D,20230918,000000,25.9265,25.9614,25.915,25.9614,425,0
+MOOD.US,D,20230919,000000,25.9299,25.9498,25.91,25.9498,267,0
+MOOD.US,D,20230920,000000,26.03,26.04,25.8607,25.8607,20000,0
+MOOD.US,D,20230921,000000,25.564,25.564,25.564,25.564,1,0
+MOOD.US,D,20230922,000000,25.61,25.62,25.5924,25.5924,373,0
+MOOD.US,D,20230925,000000,25.5088,25.5088,25.5088,25.5088,248,0
+MOOD.US,D,20230926,000000,25.42,25.42,25.3398,25.3398,200,0
+MOOD.US,D,20230927,000000,25.2867,25.2867,25.2867,25.2867,171,0
+MOOD.US,D,20230928,000000,25.3329,25.3329,25.3329,25.3329,4,0
+MOOD.US,D,20230929,000000,25.3103,25.3103,25.2295,25.2295,366,0
+MOOD.US,D,20231002,000000,25.1,25.1,25.016,25.016,463,0
+MOOD.US,D,20231003,000000,24.8139,24.8139,24.8139,24.8139,57,0
+MOOD.US,D,20231004,000000,24.82,24.82,24.8066,24.8066,297,0
+MOOD.US,D,20231005,000000,24.8192,24.8192,24.8192,24.8192,51,0
+MOOD.US,D,20231006,000000,24.9759,24.9759,24.9759,24.9759,150,0
+MOOD.US,D,20231009,000000,25.1298,25.1298,25.1298,25.1298,93,0
+MOOD.US,D,20231010,000000,25.2528,25.2528,25.2528,25.2528,3,0
+MOOD.US,D,20231011,000000,25.3929,25.3929,25.3929,25.3929,15,0
+MOOD.US,D,20231012,000000,25.18,25.18,25.18,25.18,250,0
+MOOD.US,D,20231013,000000,25.22,25.22,25.1158,25.1158,518,0
+MOOD.US,D,20231016,000000,25.192,25.2129,25.192,25.2129,555,0
+MOOD.US,D,20231017,000000,25.18,25.18,25.1,25.1303,365,0
+MOOD.US,D,20231018,000000,25.02,25.02,24.8461,24.856,3706,0
+MOOD.US,D,20231019,000000,24.82,24.9,24.6732,24.6799,5107,0
+MOOD.US,D,20231020,000000,24.6,24.6,24.5203,24.5247,2398,0
+MOOD.US,D,20231023,000000,24.52,24.5665,24.52,24.5665,200,0
+MOOD.US,D,20231024,000000,24.64,24.7163,24.64,24.7163,501,0
+MOOD.US,D,20231025,000000,24.49,24.55,24.414,24.4321,639,0
+MOOD.US,D,20231026,000000,24.36,24.46,24.33,24.33,2427,0
+MOOD.US,D,20231027,000000,24.38,24.38,24.2303,24.2806,8690,0
+MOOD.US,D,20231030,000000,24.3541,24.4496,24.3541,24.4496,2714,0
+MOOD.US,D,20231031,000000,24.46,24.5122,24.46,24.5098,326,0
+MOOD.US,D,20231101,000000,24.67,24.78,24.66,24.7401,4564,0
+MOOD.US,D,20231102,000000,25.1527,25.1527,25.1527,25.1527,1,0
+MOOD.US,D,20231103,000000,25.38,25.43,25.36,25.3784,1255,0
+MOOD.US,D,20231106,000000,25.3069,25.3069,25.3069,25.3069,93,0
+MOOD.US,D,20231107,000000,25.33,25.37,25.33,25.367,436,0
+MOOD.US,D,20231108,000000,25.38,25.4169,25.38,25.4169,517,0
+MOOD.US,D,20231109,000000,25.41,25.41,25.236,25.236,834,0
+MOOD.US,D,20231110,000000,25.26,25.4342,25.26,25.4342,343,0
+MOOD.US,D,20231113,000000,25.42,25.432,25.42,25.432,124,0
+MOOD.US,D,20231114,000000,25.9,25.9062,25.9,25.9062,121,0
+MOOD.US,D,20231115,000000,25.89,25.89,25.85,25.8531,1160,0
+MOOD.US,D,20231116,000000,25.92,25.92,25.9013,25.9013,808,0
+MOOD.US,D,20231117,000000,26.0299,26.03,26.0185,26.0185,811,0
+MOOD.US,D,20231120,000000,26.17,26.17,26.1404,26.1404,534,0
+MOOD.US,D,20231121,000000,26.1404,26.17,26.1404,26.1404,534,0
+MOOD.US,D,20231122,000000,26.29,26.29,26.135,26.135,3461,0
+MOOD.US,D,20231124,000000,26.1524,26.18,26.13,26.13,409,0
+MOOD.US,D,20231127,000000,26.1629,26.24,26.1629,26.24,299,0
+MOOD.US,D,20231128,000000,26.34,26.34,26.315,26.315,2142,0
+MOOD.US,D,20231129,000000,26.47,26.47,26.375,26.41,2483,0
+MOOD.US,D,20231130,000000,26.36,26.3628,26.3096,26.3628,11337,0
+MOOD.US,D,20231201,000000,26.5025,26.63,26.5025,26.6148,1378,0
+MOOD.US,D,20231204,000000,26.41,26.44,26.405,26.43,4961,0
+MOOD.US,D,20231205,000000,26.4,26.42,26.3781,26.3781,7652,0
+MOOD.US,D,20231206,000000,26.46,26.46,26.4002,26.4002,838,0
+MOOD.US,D,20231207,000000,26.46,26.46,26.46,26.46,59,0
+MOOD.US,D,20231208,000000,26.38,26.385,26.38,26.385,820,0
+MOOD.US,D,20231211,000000,26.36,26.36,26.36,26.36,30,0
+MOOD.US,D,20231212,000000,26.3824,26.3824,26.3824,26.3824,134,0
+MOOD.US,D,20231213,000000,26.6,26.7082,26.6,26.7082,1000,0
+MOOD.US,D,20231214,000000,26.82,26.88,26.82,26.8354,3356,0
+MOOD.US,D,20231215,000000,26.7554,26.8,26.7554,26.7603,674,0
+MOOD.US,D,20231218,000000,26.85,26.85,26.775,26.775,1889,0
+MOOD.US,D,20231219,000000,26.875,26.875,26.875,26.875,42,0
+MOOD.US,D,20231220,000000,26.55,26.56,26.52,26.56,313,0
+MOOD.US,D,20231221,000000,26.61,26.61,26.57,26.57,367,0
+MOOD.US,D,20231222,000000,26.5806,26.5806,26.5806,26.5806,151,0
+MOOD.US,D,20231226,000000,26.61,26.61,26.61,26.61,47,0
+MOOD.US,D,20231227,000000,26.733,26.78,26.73,26.737,1406,0
+MOOD.US,D,20231228,000000,26.7282,26.77,26.7,26.7,503,0
+MOOD.US,D,20231229,000000,26.71,26.71,26.645,26.645,1650,0
+MOOD.US,D,20240102,000000,26.538,26.538,26.538,26.538,120,0
+MOOD.US,D,20240103,000000,26.445,26.445,26.435,26.435,612,0
+MOOD.US,D,20240104,000000,26.3602,26.405,26.35,26.35,602,0
+MOOD.US,D,20240105,000000,26.42,26.42,26.3991,26.3991,150,0
+MOOD.US,D,20240108,000000,26.435,26.58,26.435,26.55,878,0
+MOOD.US,D,20240109,000000,26.4699,26.4797,26.44,26.44,410,0
+MOOD.US,D,20240110,000000,26.4788,26.4788,26.4788,26.4788,363,0
+MOOD.US,D,20240111,000000,26.5,26.5,26.5,26.5,69,0
+MOOD.US,D,20240112,000000,26.58,26.58,26.58,26.58,10,0
+MOOD.US,D,20240116,000000,26.37,26.37,26.37,26.37,94,0
+MOOD.US,D,20240117,000000,26.1692,26.17,26.1447,26.1447,1414,0
+MOOD.US,D,20240118,000000,26.23,26.2971,26.2299,26.28,525,0
+MOOD.US,D,20240119,000000,26.245,26.44,26.23,26.398,2447,0
+MOOD.US,D,20240122,000000,26.465,26.465,26.465,26.465,82,0
+MOOD.US,D,20240123,000000,26.45,26.4801,26.45,26.47,391,0
+MOOD.US,D,20240124,000000,26.57,26.6797,26.57,26.58,476,0
+MOOD.US,D,20240125,000000,26.62,26.64,26.62,26.64,271,0
+MOOD.US,D,20240126,000000,26.7018,26.7018,26.7018,26.7018,93,0
+MOOD.US,D,20240129,000000,26.8057,26.88,26.8057,26.8289,1298,0
+MOOD.US,D,20240130,000000,26.87,26.88,26.8321,26.8321,605,0
+MOOD.US,D,20240131,000000,26.6601,26.6601,26.6601,26.6601,214,0
+MOOD.US,D,20240201,000000,26.81,26.87,26.81,26.8402,880,0
+MOOD.US,D,20240202,000000,26.7387,26.97,26.7387,26.8625,13127,0
+MOOD.US,D,20240205,000000,26.77,26.78,26.7654,26.77,1266,0
+MOOD.US,D,20240206,000000,26.81,26.85,26.81,26.8364,1752,0
+MOOD.US,D,20240207,000000,26.9,26.94,26.8762,26.8944,4002,0
+MOOD.US,D,20240208,000000,26.8845,26.9069,26.87,26.9069,705,0
+MOOD.US,D,20240209,000000,26.9537,26.9537,26.9537,26.9537,1,0
+MOOD.US,D,20240212,000000,27.0515,27.0515,27.0173,27.0173,275,0
+MOOD.US,D,20240213,000000,27.03,27.03,26.69,26.72,3495,0
+MOOD.US,D,20240214,000000,26.79,26.91,26.79,26.8894,3725,0
+MOOD.US,D,20240215,000000,27.0963,27.0963,27.0963,27.0963,47,0
+MOOD.US,D,20240216,000000,27.145,27.145,27.0647,27.0647,469,0
+MOOD.US,D,20240220,000000,27.03,27.04,27.0071,27.0164,766,0
+MOOD.US,D,20240221,000000,27.05,27.05,27.04,27.045,323,0
+MOOD.US,D,20240222,000000,27.22,27.2903,27.22,27.2903,1236,0
+MOOD.US,D,20240223,000000,27.3303,27.3303,27.3303,27.3303,53,0
+MOOD.US,D,20240226,000000,27.34,27.34,27.2992,27.2992,197,0
+MOOD.US,D,20240227,000000,27.31,27.315,27.31,27.315,260,0
+MOOD.US,D,20240228,000000,27.2726,27.2726,27.2726,27.2726,5,0
+MOOD.US,D,20240229,000000,27.33,27.3611,27.33,27.3611,154,0
+MOOD.US,D,20240301,000000,27.565,27.565,27.565,27.565,47,0
+MOOD.US,D,20240304,000000,27.515,27.52,27.5,27.52,1048,0
+MOOD.US,D,20240305,000000,27.445,27.445,27.445,27.445,1,0
+MOOD.US,D,20240306,000000,27.6143,27.68,27.6043,27.6043,2708,0
+MOOD.US,D,20240307,000000,27.775,27.81,27.775,27.81,1947,0
+MOOD.US,D,20240308,000000,27.87,27.89,27.73,27.73,3869,0
+MOOD.US,D,20240311,000000,27.685,27.685,27.685,27.685,46,0
+MOOD.US,D,20240312,000000,27.8,27.8,27.785,27.785,436,0
+MOOD.US,D,20240313,000000,27.84,27.86,27.805,27.805,2648,0
+MOOD.US,D,20240314,000000,27.7126,27.74,27.67,27.685,1009,0
+MOOD.US,D,20240315,000000,27.6559,27.6559,27.6559,27.6559,70,0
+MOOD.US,D,20240318,000000,27.74,27.74,27.72,27.72,4928,0
+MOOD.US,D,20240319,000000,27.72,27.78,27.72,27.78,1829,0
+MOOD.US,D,20240320,000000,27.79,27.9465,27.79,27.9465,202,0
+MOOD.US,D,20240321,000000,27.95,27.98,27.95,27.98,266,0
+MOOD.US,D,20240322,000000,27.95,27.95,27.9252,27.9252,101,0
+MOOD.US,D,20240325,000000,27.9567,27.9567,27.915,27.915,799,0
+MOOD.US,D,20240326,000000,27.96,27.96,27.885,27.8856,1274,0
+MOOD.US,D,20240327,000000,28.0395,28.0395,28.0395,28.0395,42,0
+MOOD.US,D,20240328,000000,28.1054,28.1054,28.1054,28.1054,56,0
+MOOD.US,D,20240401,000000,28.0999,28.0999,28.0271,28.06,2988,0
+MOOD.US,D,20240402,000000,27.95,28.025,27.9499,28.025,4100,0
+MOOD.US,D,20240403,000000,28.076,28.17,28.076,28.17,1529,0
+MOOD.US,D,20240404,000000,28.24,28.25,28.03,28.035,1623,0
+MOOD.US,D,20240405,000000,28.16,28.16,28.16,28.16,181,0
+MOOD.US,D,20240408,000000,28.21,28.26,28.17,28.21,6013,0
+MOOD.US,D,20240409,000000,28.25,28.3115,28.25,28.3115,232,0
+MOOD.US,D,20240410,000000,28,28.04,28,28.04,480,0
+MOOD.US,D,20240411,000000,28.01,28.21,28.01,28.2,882,0
+MOOD.US,D,20240412,000000,28,28,28,28,179,0
+MOOD.US,D,20240415,000000,28.06,28.06,27.92,27.9484,2920,0
+MOOD.US,D,20240416,000000,27.82,27.86,27.8,27.8251,669,0
+MOOD.US,D,20240417,000000,27.87,27.87,27.77,27.824,893,0
+MOOD.US,D,20240418,000000,27.8398,27.89,27.805,27.805,3296,0
+MOOD.US,D,20240419,000000,27.88,27.88,27.83,27.83,652,0
+MOOD.US,D,20240422,000000,27.685,27.75,27.685,27.7209,903,0
+MOOD.US,D,20240423,000000,27.9199,27.95,27.8999,27.9254,1527,0
+MOOD.US,D,20240424,000000,27.84,27.91,27.84,27.8902,1171,0
+MOOD.US,D,20240425,000000,27.71,27.89,27.71,27.8458,552,0
+MOOD.US,D,20240426,000000,27.98,28.0204,27.98,28.0204,100,0
+MOOD.US,D,20240429,000000,28.126,28.126,28.04,28.088,435,0
+MOOD.US,D,20240430,000000,27.93,27.93,27.67,27.67,682,0
+MOOD.US,D,20240501,000000,27.66,27.98,27.62,27.6899,655,0
+MOOD.US,D,20240502,000000,27.8299,27.9385,27.82,27.9079,1230,0
+MOOD.US,D,20240503,000000,28.1052,28.1052,28.1052,28.1052,71,0
+MOOD.US,D,20240506,000000,28.37,28.41,28.3699,28.41,1040,0
+MOOD.US,D,20240507,000000,28.37,28.43,28.36,28.36,974,0
+MOOD.US,D,20240508,000000,28.38,28.38,28.355,28.355,1233,0
+MOOD.US,D,20240509,000000,28.6054,28.6054,28.6054,28.6054,77,0
+MOOD.US,D,20240510,000000,28.69,28.69,28.6429,28.6429,135,0
+MOOD.US,D,20240513,000000,28.62,28.62,28.5891,28.5891,828,0
+MOOD.US,D,20240514,000000,28.7776,28.7776,28.7776,28.7776,118,0
+MOOD.US,D,20240515,000000,28.88,29.1109,28.88,29.1109,100,0
+MOOD.US,D,20240516,000000,29.0114,29.0114,29.0114,29.0114,31,0
+MOOD.US,D,20240517,000000,29.12,29.2172,29.12,29.2172,510,0
+MOOD.US,D,20240520,000000,29.32,29.32,29.3,29.3,156,0
+MOOD.US,D,20240521,000000,29.31,29.31,29.2846,29.2846,1680,0
+MOOD.US,D,20240522,000000,29.0887,29.14,28.9875,28.9875,3668,0
+MOOD.US,D,20240523,000000,29.35,29.35,28.7271,28.7271,2912,0
+MOOD.US,D,20240524,000000,28.8844,28.8972,28.8844,28.8972,205,0
+MOOD.US,D,20240528,000000,29.08,29.08,28.9968,29.06,3585,0
+MOOD.US,D,20240529,000000,28.7247,28.7247,28.7247,28.7247,35,0
+MOOD.US,D,20240530,000000,28.99,28.99,28.7494,28.7494,2017,0
+MOOD.US,D,20240531,000000,28.69,28.8372,28.69,28.8372,427,0
+MOOD.US,D,20240603,000000,28.91,28.925,28.91,28.925,249,0
+MOOD.US,D,20240604,000000,28.835,28.835,28.835,28.835,102,0
+MOOD.US,D,20240605,000000,29.055,29.055,29.055,29.055,1,0
+MOOD.US,D,20240606,000000,29.1986,29.1986,29.1986,29.1986,1,0
+MOOD.US,D,20240607,000000,28.7422,28.7422,28.7422,28.7422,137,0
+MOOD.US,D,20240610,000000,28.8294,28.835,28.8294,28.835,237,0
+MOOD.US,D,20240611,000000,28.7,28.79,28.6999,28.79,1703,0
+MOOD.US,D,20240612,000000,29.09,29.09,28.9914,28.9914,1740,0
+MOOD.US,D,20240613,000000,28.87,28.8815,28.8699,28.8815,800,0
+MOOD.US,D,20240614,000000,28.83,28.91,28.83,28.91,288,0
+MOOD.US,D,20240617,000000,28.8,28.93,28.8,28.93,401,0
+MOOD.US,D,20240618,000000,29.07,29.07,29.07,29.07,14,0
+MOOD.US,D,20240620,000000,29.03,29.03,29.01,29.01,1596,0
+MOOD.US,D,20240621,000000,28.91,28.95,28.91,28.95,1610,0
+MOOD.US,D,20240624,000000,29.0312,29.0312,28.99,28.99,111,0
+MOOD.US,D,20240625,000000,29.0043,29.0106,29.0043,29.0106,397,0
+MOOD.US,D,20240626,000000,28.9,28.9046,28.89,28.9046,443,0
+MOOD.US,D,20240627,000000,28.97,29,28.97,29,365,0
+MOOD.US,D,20240628,000000,28.9,28.9,28.89,28.89,1519,0
+MOOD.US,D,20240701,000000,28.82,28.87,28.82,28.8394,1756,0
+MOOD.US,D,20240702,000000,28.9296,28.95,28.9296,28.95,561,0
+MOOD.US,D,20240703,000000,29.0694,29.07,29.0694,29.07,565,0
+MOOD.US,D,20240705,000000,29.19,29.22,29.1899,29.1981,2041,0
+MOOD.US,D,20240708,000000,29.18,29.18,29.1485,29.1485,529,0
+MOOD.US,D,20240709,000000,29.14,29.17,29.095,29.095,6364,0
+MOOD.US,D,20240710,000000,29.25,29.28,29.25,29.26,564,0
+MOOD.US,D,20240711,000000,29.46,29.47,29.43,29.4398,460,0
+MOOD.US,D,20240712,000000,29.51,29.6509,29.51,29.55,977,0
+MOOD.US,D,20240715,000000,29.61,29.61,29.55,29.56,679,0
+MOOD.US,D,20240716,000000,29.6627,29.78,29.6627,29.758,3253,0
+MOOD.US,D,20240717,000000,29.665,29.665,29.61,29.6168,614,0
+MOOD.US,D,20240718,000000,29.64,29.64,29.35,29.35,668,0
+MOOD.US,D,20240719,000000,29.32,29.32,29.189,29.189,313,0
+MOOD.US,D,20240722,000000,29.43,29.43,29.2834,29.42,2682,0
+MOOD.US,D,20240723,000000,29.38,29.38,29.3315,29.3315,822,0
+MOOD.US,D,20240724,000000,29.186,29.19,29.0097,29.0097,2184,0
+MOOD.US,D,20240725,000000,29.1,29.1,29.02,29.02,1550,0
+MOOD.US,D,20240726,000000,29.21,29.26,29.21,29.2448,204,0
+MOOD.US,D,20240729,000000,29.23,29.25,29.22,29.22,387,0
+MOOD.US,D,20240730,000000,29.2551,29.2551,29.2322,29.2322,516,0
+MOOD.US,D,20240731,000000,29.46,29.53,29.46,29.4744,314,0
+MOOD.US,D,20240801,000000,29.33,29.33,29.0599,29.09,352,0
+MOOD.US,D,20240802,000000,28.74,28.77,28.63,28.63,1915,0
+MOOD.US,D,20240805,000000,28.1028,28.1028,28.1028,28.1028,46,0
+MOOD.US,D,20240806,000000,28.27,28.2701,28.2618,28.2618,586,0
+MOOD.US,D,20240807,000000,28.1971,28.1971,28.1971,28.1971,60,0
+MOOD.US,D,20240808,000000,28.605,28.605,28.594,28.594,292,0
+MOOD.US,D,20240809,000000,28.635,28.6678,28.63,28.6678,525,0
+MOOD.US,D,20240812,000000,28.67,28.67,28.6206,28.6206,450,0
+MOOD.US,D,20240813,000000,28.8298,28.9287,28.8298,28.9287,1214,0
+MOOD.US,D,20240814,000000,28.91,28.9736,28.91,28.9736,2382,0
+MOOD.US,D,20240815,000000,29.2594,29.2594,29.2594,29.2594,38,0
+MOOD.US,D,20240816,000000,29.3203,29.3373,29.3203,29.3373,104,0
+MOOD.US,D,20240819,000000,29.43,29.51,29.43,29.51,366,0
+MOOD.US,D,20240820,000000,29.48,29.48,29.48,29.48,2,0
+MOOD.US,D,20240821,000000,29.555,29.555,29.54,29.54,174,0
+MOOD.US,D,20240822,000000,29.53,29.53,29.4263,29.4263,475,0
+MOOD.US,D,20240823,000000,29.665,29.72,29.665,29.705,261,0
+MOOD.US,D,20240826,000000,29.63,29.69,29.63,29.69,438,0
+MOOD.US,D,20240827,000000,29.65,29.65,29.65,29.65,113,0
+MOOD.US,D,20240828,000000,29.5205,29.64,29.5205,29.64,438,0
+MOOD.US,D,20240829,000000,29.74,29.79,29.63,29.63,2909,0
+MOOD.US,D,20240830,000000,29.72,29.75,29.72,29.7375,500,0
+MOOD.US,D,20240903,000000,29.56,29.62,29.55,29.62,1355,0
+MOOD.US,D,20240904,000000,29.545,29.545,29.545,29.545,30,0
+MOOD.US,D,20240905,000000,29.56,29.56,29.56,29.56,188,0
+MOOD.US,D,20240906,000000,29.47,29.47,29.3244,29.3244,17001,0
+MOOD.US,D,20240909,000000,29.53,29.595,29.52,29.5337,487,0
+MOOD.US,D,20240910,000000,29.56,29.57,29.55,29.57,478,0
+MOOD.US,D,20240911,000000,29.295,29.69,29.28,29.69,634,0
+MOOD.US,D,20240912,000000,29.7915,29.7915,29.7915,29.7915,6,0
+MOOD.US,D,20240913,000000,29.975,30,29.975,30,776,0
+MOOD.US,D,20240916,000000,30,30.04,30,30.04,104,0
+MOOD.US,D,20240917,000000,30.07,30.1,30.0517,30.1,956,0
+MOOD.US,D,20240918,000000,30.0168,30.0168,30.0168,30.0168,260,0
+MOOD.US,D,20240919,000000,30.3469,30.3469,30.3469,30.3469,11,0
+MOOD.US,D,20240920,000000,30.2358,30.2358,30.2358,30.2358,63,0
+MOOD.US,D,20240923,000000,30.295,30.36,30.295,30.3128,959,0
+MOOD.US,D,20240924,000000,30.4199,30.45,30.385,30.45,1802,0
+MOOD.US,D,20240925,000000,30.37,30.37,30.29,30.29,243,0
+MOOD.US,D,20240926,000000,30.595,30.595,30.595,30.595,1,0
+MOOD.US,D,20240927,000000,30.5713,30.61,30.5713,30.61,350,0
+MOOD.US,D,20240930,000000,30.548,30.6,30.548,30.5846,1974,0
+MOOD.US,D,20241001,000000,30.59,30.59,30.59,30.59,54,0
+MOOD.US,D,20241002,000000,30.57,30.57,30.552,30.5652,769,0
+MOOD.US,D,20241003,000000,30.48,30.51,30.48,30.51,154,0
+MOOD.US,D,20241004,000000,30.45,30.54,30.45,30.51,606,0
+MOOD.US,D,20241007,000000,30.48,30.48,30.3001,30.375,963,0
+MOOD.US,D,20241008,000000,30.3753,30.4426,30.3753,30.4426,352,0
+MOOD.US,D,20241009,000000,30.4699,30.54,30.4699,30.54,253,0
+MOOD.US,D,20241010,000000,30.4751,30.4751,30.4751,30.4751,181,0
+MOOD.US,D,20241011,000000,30.6023,30.63,30.6023,30.6111,571,0
+MOOD.US,D,20241014,000000,30.71,30.71,30.68,30.68,293,0
+MOOD.US,D,20241015,000000,30.605,30.605,30.605,30.605,113,0
+MOOD.US,D,20241016,000000,30.7,30.7,30.675,30.695,1075,0
+MOOD.US,D,20241017,000000,30.69,30.7,30.6755,30.6755,2098,0
+MOOD.US,D,20241018,000000,30.72,30.72,30.68,30.68,737,0
+MOOD.US,D,20241021,000000,30.56,30.56,30.54,30.5456,663,0
+MOOD.US,D,20241022,000000,30.5,30.55,30.4857,30.51,1496,0
+MOOD.US,D,20241023,000000,30.35,30.37,30.35,30.37,909,0
+MOOD.US,D,20241024,000000,30.405,30.405,30.405,30.405,33,0
+MOOD.US,D,20241025,000000,30.36,30.36,30.36,30.36,121,0
+MOOD.US,D,20241028,000000,30.47,30.47,30.47,30.47,190,0
+MOOD.US,D,20241029,000000,30.45,30.47,30.45,30.45,844,0
+MOOD.US,D,20241030,000000,30.4701,30.4701,30.4,30.4,1056,0
+MOOD.US,D,20241031,000000,30.27,30.27,30.208,30.208,415,0
+MOOD.US,D,20241101,000000,30.35,30.35,30.33,30.33,396,0
+MOOD.US,D,20241104,000000,30.2446,30.2446,30.2446,30.2446,165,0
+MOOD.US,D,20241105,000000,30.33,30.47,30.3299,30.4678,1356,0
+MOOD.US,D,20241106,000000,30.67,30.84,30.67,30.84,2325,0
+MOOD.US,D,20241107,000000,31.01,31.01,30.94,30.9605,3687,0
+MOOD.US,D,20241108,000000,30.93,30.93,30.93,30.93,237,0
+MOOD.US,D,20241111,000000,31.04,31.04,31.0054,31.0054,139,0
+MOOD.US,D,20241112,000000,30.76,30.79,30.705,30.705,20738,0
+MOOD.US,D,20241113,000000,30.68,30.7113,30.6024,30.6024,386,0
+MOOD.US,D,20241114,000000,30.64,30.64,30.5203,30.5203,3980,0
+MOOD.US,D,20241118,000000,30.49,30.49,30.4405,30.4405,1534,0
+MOOD.US,D,20241119,000000,29.97,30.54,29.97,30.47,1101,0
+MOOD.US,D,20241120,000000,30.4342,30.5,30.364,30.48,2802,0
+MOOD.US,D,20241121,000000,30.55,30.7,30.55,30.67,5795,0
+MOOD.US,D,20241122,000000,30.78,30.83,30.78,30.8048,1343,0
+MOOD.US,D,20241125,000000,31.36,31.36,30.99,31.06,1115,0
+MOOD.US,D,20241126,000000,30.89,30.9652,30.89,30.9652,1088,0
+MOOD.US,D,20241127,000000,31.005,31.005,30.96,30.9867,525,0
+MOOD.US,D,20241129,000000,31.16,31.25,31.16,31.215,1667,0
+MOOD.US,D,20241202,000000,31.07,31.2,31.07,31.2,994,0
+MOOD.US,D,20241203,000000,31.2,31.24,31.1713,31.1713,1742,0
+MOOD.US,D,20241204,000000,31.1599,31.19,31.07,31.16,3249,0
+MOOD.US,D,20241205,000000,31.19,31.24,31.17,31.1945,1537,0
+MOOD.US,D,20241206,000000,31.19,31.19,31.125,31.125,5188,0
+MOOD.US,D,20241209,000000,31.29,31.29,31.1253,31.1253,747,0
+MOOD.US,D,20241211,000000,31.06,31.06,31.02,31.035,14568,0
+MOOD.US,D,20241212,000000,30.88,30.88,30.82,30.82,429,0
+MOOD.US,D,20241216,000000,30.7,30.73,30.64,30.65,1416,0
+MOOD.US,D,20241217,000000,30.47,30.52,30.47,30.5127,672,0
+MOOD.US,D,20241218,000000,30.57,30.57,29.94,29.94,1607,0
+MOOD.US,D,20241219,000000,29.94,29.94,29.81,29.8178,779,0
+MOOD.US,D,20241220,000000,30.07,30.09,29.9314,29.9314,12891,0
+MOOD.US,D,20241223,000000,29.9369,30,29.9369,30,901,0
+MOOD.US,D,20241224,000000,29.9707,30.1231,29.9707,30.1231,494,0
+MOOD.US,D,20241226,000000,30.11,30.19,30.08,30.1531,10158,0
+MOOD.US,D,20241227,000000,29.96,30.06,29.96,30.02,6722,0
+MOOD.US,D,20241230,000000,29.5,29.69,29.5,29.6427,14209,0
+MOOD.US,D,20241231,000000,29.71,29.71,29.59,29.59,10786,0
+MOOD.US,D,20250102,000000,29.79,29.8,29.71,29.71,1018,0
+MOOD.US,D,20250103,000000,29.77,29.806,29.77,29.79,3669,0
+MOOD.US,D,20250106,000000,30.01,30.05,29.85,29.85,1306,0
+MOOD.US,D,20250107,000000,29.92,29.92,29.79,29.8099,3775,0
+MOOD.US,D,20250108,000000,29.76,29.78,29.66,29.78,4782,0
+MOOD.US,D,20250110,000000,29.69,29.72,29.62,29.6399,4179,0
+MOOD.US,D,20250113,000000,29.6,29.65,29.57,29.6105,2549,0
+MOOD.US,D,20250114,000000,29.73,29.79,29.705,29.7775,6119,0
+MOOD.US,D,20250115,000000,30.16,30.25,30.09,30.22,6363,0
+MOOD.US,D,20250117,000000,30.3325,30.38,30.3325,30.3511,885,0
+MOOD.US,D,20250121,000000,30.525,30.64,30.522,30.6205,2494,0
+MOOD.US,D,20250122,000000,30.59,30.5935,30.57,30.57,1219,0
+MOOD.US,D,20250123,000000,30.52,30.59,30.52,30.55,2739,0
+MOOD.US,D,20250124,000000,30.67,30.67,30.62,30.62,4304,0
+MOOD.US,D,20250127,000000,30.44,30.44,30.31,30.3866,2516,0
+MOOD.US,D,20250128,000000,30.37,30.45,30.37,30.4257,535,0
+MOOD.US,D,20250129,000000,30.11,30.52,30.11,30.4,1486,0
+MOOD.US,D,20250130,000000,30.7771,30.83,30.69,30.83,470,0
+MOOD.US,D,20250131,000000,30.7,30.76,30.5,30.5,1774,0
+MOOD.US,D,20250203,000000,30.24,30.4301,30.21,30.3691,3002,0
+MOOD.US,D,20250204,000000,30.37,30.74,30.37,30.69,3386,0
+MOOD.US,D,20250205,000000,30.85,30.92,30.85,30.8981,646,0
+MOOD.US,D,20250206,000000,30.87,30.91,30.84,30.8828,1771,0
+MOOD.US,D,20250207,000000,30.95,30.95,30.7064,30.7064,2699,0
+MOOD.US,D,20250210,000000,30.94,30.96,30.9262,30.9441,780,0
+MOOD.US,D,20250211,000000,30.93,30.96,30.93,30.9312,1696,0
+MOOD.US,D,20250212,000000,30.81,30.88,30.81,30.8459,7724,0
+MOOD.US,D,20250213,000000,31.01,31.135,31.01,31.135,140,0
+MOOD.US,D,20250214,000000,31.27,31.27,31.115,31.115,1794,0
+MOOD.US,D,20250218,000000,31.34,31.36,31.3,31.3324,2611,0
+MOOD.US,D,20250219,000000,31.24,31.31,31.22,31.2814,746,0
+MOOD.US,D,20250220,000000,31.31,31.335,31.295,31.335,551,0
+MOOD.US,D,20250221,000000,31.27,31.27,31.051,31.051,919,0
+MOOD.US,D,20250224,000000,30.97,30.97,30.97,30.97,187,0
+MOOD.US,D,20250225,000000,30.915,30.9401,30.915,30.9401,394,0
+MOOD.US,D,20250226,000000,31.11,31.11,30.985,30.985,250,0
+MOOD.US,D,20250227,000000,30.91,30.91,30.6473,30.6473,1462,0
+MOOD.US,D,20250228,000000,30.6,30.7542,30.5599,30.7542,1500,0
+MOOD.US,D,20250303,000000,31.03,31.04,30.7399,30.7399,4445,0
+MOOD.US,D,20250304,000000,30.48,30.83,30.48,30.6426,615,0
+MOOD.US,D,20250305,000000,30.91,31.07,30.88,31.0388,1211,0
+MOOD.US,D,20250306,000000,30.88,30.95,30.7818,30.7818,1373,0
+MOOD.US,D,20250307,000000,30.87,30.93,30.7045,30.9036,2103,0
+MOOD.US,D,20250310,000000,30.7,30.7,30.42,30.5,3095,0
+MOOD.US,D,20250311,000000,30.47,30.65,30.455,30.55,2769,0
+MOOD.US,D,20250312,000000,30.57,30.68,30.57,30.6496,272,0
+MOOD.US,D,20250313,000000,30.67,30.75,30.67,30.7014,438,0
+MOOD.US,D,20250314,000000,30.88,31.01,30.88,31.0018,3407,0
+MOOD.US,D,20250317,000000,31.16,31.28,31.16,31.27,1490,0
+MOOD.US,D,20250318,000000,31.55,31.55,31.22,31.2359,1352,0
+MOOD.US,D,20250319,000000,31.21,31.39,31.2099,31.385,32843,0
+MOOD.US,D,20250320,000000,31.31,31.339,31.2402,31.31,17764,0
+MOOD.US,D,20250321,000000,30.95,31.0889,30.95,31.0889,11937,0
+MOOD.US,D,20250324,000000,31.17,31.17,31.1,31.1374,14570,0
+MOOD.US,D,20250325,000000,31.28,31.31,31.26,31.26,1115,0
+MOOD.US,D,20250326,000000,31.1852,31.19,31.0931,31.0931,19359,0
+MOOD.US,D,20250327,000000,31.27,31.27,31.22,31.2544,1750,0
+MOOD.US,D,20250328,000000,31.285,31.285,31.08,31.13,31182,0
+MOOD.US,D,20250331,000000,31.11,31.22,31.09,31.2048,12695,0
+MOOD.US,D,20250401,000000,31.274,31.28,31.21,31.22,8281,0
+MOOD.US,D,20250402,000000,31.26,31.32,31.26,31.32,4325,0
+MOOD.US,D,20250403,000000,31.04,31.06,30.92,30.9491,31206,0
+MOOD.US,D,20250404,000000,30.7,30.7,30.5,30.5,13953,0
+MOOD.US,D,20250407,000000,30.18,30.49,30.02,30.095,91064,0
+MOOD.US,D,20250408,000000,30.3273,30.34,29.92,29.92,2523,0
+MOOD.US,D,20250409,000000,30.025,30.709,29.9499,30.6574,21227,0
+MOOD.US,D,20250410,000000,30.42,30.43,30.31,30.397,1781,0
+MOOD.US,D,20250411,000000,30.56,30.65,30.56,30.6285,1933,0
+MOOD.US,D,20250414,000000,30.63,30.74,30.63,30.7055,26174,0
+MOOD.US,D,20250415,000000,30.8,30.83,30.7854,30.8177,8108,0
+MOOD.US,D,20250416,000000,30.88,30.89,30.85,30.85,2500,0
+MOOD.US,D,20250417,000000,31.21,31.21,30.8699,30.92,12274,0
+MOOD.US,D,20250421,000000,30.89,30.89,30.78,30.8545,3007,0
+MOOD.US,D,20250422,000000,30.99,31.02,30.99,31.0006,1957,0
+MOOD.US,D,20250423,000000,31.11,31.12,31.01,31.0184,10575,0
+MOOD.US,D,20250424,000000,31.16,31.28,31.16,31.23,5336,0
+MOOD.US,D,20250425,000000,31.21,31.23,31.17,31.23,5521,0
+MOOD.US,D,20250428,000000,31.23,31.365,31.23,31.365,11712,0
+MOOD.US,D,20250429,000000,31.35,31.39,31.3248,31.34,2465,0
+MOOD.US,D,20250430,000000,31.309,31.32,31.29,31.32,1919,0
+MOOD.US,D,20250501,000000,31.21,31.23,31.1876,31.1876,2270,0
+MOOD.US,D,20250502,000000,31.27,31.2854,31.25,31.2854,3121,0
+MOOD.US,D,20250505,000000,31.4,31.45,31.4,31.4135,3524,0
+MOOD.US,D,20250506,000000,31.47,31.59,31.47,31.59,4231,0
+MOOD.US,D,20250507,000000,31.51,31.5307,31.48,31.51,865,0
+MOOD.US,D,20250508,000000,31.51,31.52,31.395,31.395,1462,0
+MOOD.US,D,20250509,000000,31.5,31.54,31.5,31.505,1441,0
+MOOD.US,D,20250512,000000,31.75,31.75,31.56,31.64,2900,0
+MOOD.US,D,20250513,000000,31.65,31.75,31.64,31.699,2166,0
+MOOD.US,D,20250514,000000,31.56,31.57,31.53,31.53,1802,0
+MOOD.US,D,20250515,000000,31.573,31.72,31.573,31.72,1261,0
+MOOD.US,D,20250516,000000,31.68,31.81,31.68,31.81,1129,0
+MOOD.US,D,20250519,000000,31.83,31.88,31.83,31.88,629,0
+MOOD.US,D,20250520,000000,31.9011,32.03,31.9011,32.0163,2335,0
+MOOD.US,D,20250521,000000,32.0399,32.04,31.83,31.83,1921,0
+MOOD.US,D,20250522,000000,31.69,31.84,31.6899,31.7501,1396,0
+MOOD.US,D,20250523,000000,31.93,31.93,31.8544,31.8544,338,0
+MOOD.US,D,20250527,000000,32.033,32.12,32.033,32.095,2065,0
+MOOD.US,D,20250528,000000,32.025,32.0489,31.935,31.9453,1404,0
+MOOD.US,D,20250529,000000,32.07,32.1,32,32.0729,1225,0
+MOOD.US,D,20250530,000000,31.94,32.06,31.94,32.0449,50056,0
+MOOD.US,D,20250602,000000,32.17,32.44,32.17,32.44,11471,0
+MOOD.US,D,20250603,000000,32.21,32.42,32.21,32.42,10169,0
+MOOD.US,D,20250604,000000,32.56,32.62,32.51,32.535,7110,0
+MOOD.US,D,20250605,000000,32.73,32.73,32.4638,32.57,7376,0
+MOOD.US,D,20250606,000000,32.675,32.675,32.57,32.5946,2665,0
+MOOD.US,D,20250609,000000,32.65,32.8,32.6,32.73,4276,0
+MOOD.US,D,20250610,000000,32.7284,32.7869,32.7284,32.7869,904,0
+MOOD.US,D,20250611,000000,32.86,32.88,32.7817,32.7817,4330,0
+MOOD.US,D,20250612,000000,32.95,33.02,32.95,32.993,2718,0
+MOOD.US,D,20250613,000000,32.77,32.77,32.71,32.75,1268,0
+MOOD.US,D,20250616,000000,32.96,32.96,32.83,32.83,854,0
+MOOD.US,D,20250617,000000,32.75,32.776,32.6289,32.6289,975,0
+MOOD.US,D,20250618,000000,32.98,32.98,32.63,32.63,1591,0
+MOOD.US,D,20250620,000000,32.52,32.52,32.39,32.39,1026,0
+MOOD.US,D,20250623,000000,32.55,32.66,32.55,32.66,499,0
+MOOD.US,D,20250624,000000,32.669,32.8559,32.65,32.8559,1949,0
+MOOD.US,D,20250625,000000,32.7738,32.7952,32.77,32.7952,412,0
+MOOD.US,D,20250626,000000,32.93,33.12,32.9263,33.12,6844,0
+MOOD.US,D,20250627,000000,32.98,33.12,32.91,33.0167,4036,0
+MOOD.US,D,20250630,000000,33.04,33.1668,33.03,33.16,2862,0
+MOOD.US,D,20250701,000000,33.1407,33.2338,33.115,33.22,3335,0
+MOOD.US,D,20250702,000000,33.27,33.396,33.27,33.3849,1075,0
+MOOD.US,D,20250703,000000,33.52,33.57,33.52,33.52,1457,0
+MOOD.US,D,20250707,000000,33.34,33.34,33.08,33.24,44842,0
+MOOD.US,D,20250708,000000,33.26,33.37,33.2599,33.3263,2363,0
+MOOD.US,D,20250709,000000,33.38,33.4945,33.34,33.4945,3313,0
+MOOD.US,D,20250710,000000,33.4799,33.62,33.4045,33.5708,4921,0
+MOOD.US,D,20250711,000000,33.4,33.4667,33.4,33.44,8462,0
+MOOD.US,D,20250714,000000,33.3408,33.47,33.3408,33.47,11916,0
+MOOD.US,D,20250715,000000,33.365,33.365,33.2386,33.2386,945,0
+MOOD.US,D,20250716,000000,33.18,33.37,33.18,33.3352,5157,0
+MOOD.US,D,20250717,000000,33.33,33.54,33.33,33.495,11148,0
+MOOD.US,D,20250718,000000,33.55,33.55,33.4504,33.4504,251,0
+MOOD.US,D,20250721,000000,33.93,33.93,33.5763,33.5763,1420,0
+MOOD.US,D,20250722,000000,33.55,33.76,33.55,33.7406,3861,0
+MOOD.US,D,20250723,000000,33.8414,34.06,33.8414,34.0371,2296,0
+MOOD.US,D,20250724,000000,33.99,34,33.9163,33.9163,16799,0
+MOOD.US,D,20250725,000000,33.805,33.93,33.8,33.8956,1699,0
+MOOD.US,D,20250728,000000,34.21,34.21,33.695,33.695,1535,0
+MOOD.US,D,20250729,000000,33.76,33.78,33.72,33.745,1140,0
+MOOD.US,D,20250730,000000,33.648937,33.71,33.4,33.4785,231806,0
+MOOD.US,D,20250731,000000,33.49,33.49,33.2703,33.2956,3199,0
+MOOD.US,D,20250801,000000,33.03,33.16,33.0097,33.0778,4106,0
+MOOD.US,D,20250804,000000,33.325,33.5,33.325,33.4566,3288,0
+MOOD.US,D,20250805,000000,33.56,33.56,33.5058,33.5058,1974,0
+MOOD.US,D,20250806,000000,33.6,33.6441,33.6,33.6441,445,0
+MOOD.US,D,20250807,000000,33.885,33.885,33.67,33.7266,798,0
+MOOD.US,D,20250808,000000,33.865,33.865,33.8597,33.8597,391,0
+MOOD.US,D,20250811,000000,33.78,33.8,33.7421,33.7421,1113,0
+MOOD.US,D,20250812,000000,33.99,34.13,33.99,34.0905,2054,0
+MOOD.US,D,20250813,000000,34.3055,34.33,34.249,34.33,5617,0
+MOOD.US,D,20250814,000000,34.165,34.2,34.119,34.1893,1905,0
+MOOD.US,D,20250815,000000,34.1944,34.1956,34.17,34.17,2100,0
+MOOD.US,D,20250818,000000,34.1301,34.22,34.1301,34.19,2592,0
+MOOD.US,D,20250819,000000,34.005,34.0166,34.005,34.0166,988,0
+MOOD.US,D,20250820,000000,33.98,34.13,33.98,34.0819,1749,0
+MOOD.US,D,20250821,000000,34.04,34.07,34.01,34.0209,1419,0
+MOOD.US,D,20250822,000000,34.55,34.68,34.55,34.6003,2246,0
+MOOD.US,D,20250825,000000,34.51,34.51,34.4053,34.4053,573,0
+MOOD.US,D,20250826,000000,34.39,34.4693,34.39,34.4693,1348,0
+MOOD.US,D,20250827,000000,34.29,34.52,34.29,34.5053,1147,0
+MOOD.US,D,20250828,000000,34.55,34.6404,34.52,34.6404,2102,0
+MOOD.US,D,20250829,000000,34.17,34.57,34.17,34.5466,18033,0
+MOOD.US,D,20250902,000000,34.45,34.6,34.41,34.5652,8127,0
+MOOD.US,D,20250903,000000,34.57,34.71,34.55,34.642,18462,0
+MOOD.US,D,20250904,000000,34.605,34.7509,34.605,34.7509,1443,0
+MOOD.US,D,20250905,000000,34.92,34.9309,34.88,34.9309,1924,0
+MOOD.US,D,20250908,000000,34.98,35.21,34.98,35.185,8297,0
+MOOD.US,D,20250909,000000,35.28,35.28,35.145,35.1569,4153,0
+MOOD.US,D,20250910,000000,35.3792,35.3792,35.26,35.2959,5273,0
+MOOD.US,D,20250911,000000,35.3655,35.6,35.3655,35.5896,3438,0
+MOOD.US,D,20250912,000000,35.5895,35.61,35.545,35.5462,10927,0
+MOOD.US,D,20250915,000000,35.26,35.75,35.26,35.7208,4807,0
+MOOD.US,D,20250916,000000,35.7,35.79,35.7,35.7591,4920,0
+MOOD.US,D,20250917,000000,35.7001,35.895,35.6084,35.6084,1225,0
+MOOD.US,D,20250918,000000,35.23,35.72,35.23,35.6799,4369,0
+MOOD.US,D,20250919,000000,35.6,35.78,35.6,35.7662,2038,0
+MOOD.US,D,20250922,000000,35.74,36.03,35.74,35.985,2604,0
+MOOD.US,D,20250923,000000,36.2,36.2,35.9972,35.9972,5939,0
+MOOD.US,D,20250924,000000,36.06,36.06,35.8228,35.8228,3639,0
+MOOD.US,D,20250925,000000,35.66,35.83,35.66,35.8107,2956,0
+MOOD.US,D,20250926,000000,35.99,36.05,35.95,36.0179,1589,0
+MOOD.US,D,20250929,000000,36.24,36.29,36.1724,36.1989,6280,0
+MOOD.US,D,20250930,000000,36.18,36.2971,36.16,36.2971,4095,0
+MOOD.US,D,20251001,000000,36.46,36.54,36.42,36.4735,5782,0
+MOOD.US,D,20251002,000000,36.46,36.67,36.2796,36.4726,3895,0
+MOOD.US,D,20251003,000000,36.71,36.81,36.63,36.6349,4921,0
+MOOD.US,D,20251006,000000,36.84,36.92,36.8296,36.8534,2491,0
+MOOD.US,D,20251007,000000,36.76,36.76,36.5601,36.645,6405,0
+MOOD.US,D,20251008,000000,36.815,36.94,36.815,36.9357,2954,0
+MOOD.US,D,20251009,000000,37.38,37.38,36.4801,36.645,4506,0
+MOOD.US,D,20251010,000000,36.6,36.675,35.9717,35.9964,8409,0
+MOOD.US,D,20251013,000000,36.61,36.645,36.525,36.645,1663,0
+MOOD.US,D,20251014,000000,36.53,36.83,36.53,36.665,2778,0
+MOOD.US,D,20251015,000000,37.04,37.14,36.82,37.0007,3614,0
+MOOD.US,D,20251016,000000,37.186,37.31,37.045,37.1254,10134,0
+MOOD.US,D,20251017,000000,36.9352,37,36.78,36.9419,4129,0
+MOOD.US,D,20251020,000000,37.329,37.5,37.329,37.4759,4592,0
+MOOD.US,D,20251021,000000,37.43,37.43,36.8545,36.8706,4318,0
+MOOD.US,D,20251022,000000,36.89,36.89,36.56,36.7614,17310,0
+MOOD.US,D,20251023,000000,36.9775,37.09,36.9775,36.985,2050,0
+MOOD.US,D,20251024,000000,37.1301,37.21,37.1058,37.1058,3771,0
+MOOD.US,D,20251027,000000,37.18,37.2,37.07,37.1781,13346,0
+MOOD.US,D,20251028,000000,37.1,37.22,37.1,37.1653,3313,0
+MOOD.US,D,20251029,000000,37.264,37.36,36.99,37.0805,19215,0
+MOOD.US,D,20251030,000000,36.87,37.11,36.87,37.0028,2684,0
+MOOD.US,D,20251031,000000,37.43,37.43,36.9,37.015,3114,0
+MOOD.US,D,20251103,000000,36.99,37.06,36.99,37.0281,7042,0
+MOOD.US,D,20251104,000000,37.03,37.03,36.5035,36.5035,12968,0
+MOOD.US,D,20251105,000000,36.69,36.85,36.69,36.7627,2733,0
+MOOD.US,D,20251106,000000,36.7104,36.73,36.5184,36.5184,57057,0
+MOOD.US,D,20251107,000000,36.39,36.65,36.313,36.6262,4512,0
+MOOD.US,D,20251110,000000,37.1284,37.33,37.0606,37.2744,5663,0
+MOOD.US,D,20251111,000000,37.25,37.47,37.215,37.4268,11292,0
+MOOD.US,D,20251112,000000,37.88,37.88,37.49,37.6297,23780,0
+MOOD.US,D,20251113,000000,37.54,37.54,37.08,37.0828,6123,0
+MOOD.US,D,20251114,000000,37,37.09,36.7545,36.907,10108,0
+MOOD.US,D,20251117,000000,36.67,36.9,36.4266,36.5409,5607,0
+MOOD.US,D,20251118,000000,36.5,36.63,36.3173,36.4742,6878,0
+MOOD.US,D,20251119,000000,36.64,36.8,36.4287,36.5278,4344,0
+MOOD.US,D,20251120,000000,36.96,36.96,36.0338,36.0338,6523,0
+MOOD.US,D,20251121,000000,36.06,36.4001,36.01,36.2731,8298,0
+MOOD.US,D,20251124,000000,36.6,36.8454,36.6,36.8454,1608,0
+MOOD.US,D,20251125,000000,36.8119,37.0999,36.8119,37.0719,6588,0
+MOOD.US,D,20251126,000000,37.27,37.52,37.27,37.4653,3082,0
+MOOD.US,D,20251128,000000,37.72,37.746,37.47,37.7362,9356,0
+MOOD.US,D,20251201,000000,37.75,37.82,37.6512,37.6512,9942,0
+MOOD.US,D,20251202,000000,37.72,37.73,37.6095,37.6868,9558,0
+MOOD.US,D,20251203,000000,37.3,37.86,37.3,37.8294,4978,0
+MOOD.US,D,20251204,000000,37.78,37.89,37.78,37.8513,5426,0
+MOOD.US,D,20251205,000000,38.39,38.39,37.945,37.945,7543,0
+MOOD.US,D,20251208,000000,37.99,37.99,37.77,37.7977,8875,0
+MOOD.US,D,20251209,000000,38.14,38.14,37.8575,37.9214,12664,0
+MOOD.US,D,20251210,000000,37.9313,38.36,37.925,38.2903,13004,0
+MOOD.US,D,20251211,000000,38.25,38.53,38.15,38.4804,5403,0
+MOOD.US,D,20251212,000000,38.54,38.55,37.97,38.0883,12071,0
+MOOD.US,D,20251215,000000,38.29,38.29,38.1,38.1565,6233,0
+MOOD.US,D,20251216,000000,38.095,38.095,37.8,37.9663,4065,0
+MOOD.US,D,20251217,000000,38.12,38.12,37.9116,37.9326,7766,0
+MOOD.US,D,20251218,000000,38.19,38.2796,37.995,38.0304,10979,0
+MOOD.US,D,20251219,000000,38.53,38.53,38.25,38.364,1693,0
+MOOD.US,D,20251222,000000,38.791,38.8214,38.69,38.7762,4876,0
+MOOD.US,D,20251223,000000,38.86,39.08,38.815,39.0587,6382,0
+MOOD.US,D,20251224,000000,39.0195,39.08,38.92,39.08,3041,0
+MOOD.US,D,20251226,000000,39.312,39.4297,39.27,39.4297,10697,0
+MOOD.US,D,20251229,000000,39.23,39.23,38.6301,38.7705,27961,0
+MOOD.US,D,20251230,000000,38.85,38.96,38.8035,38.8035,4984,0
+MOOD.US,D,20251231,000000,38.87,38.87,38.4275,38.4275,11705,0
+MOOD.US,D,20260102,000000,38.75,38.75,38.3501,38.5632,19596,0
+MOOD.US,D,20260105,000000,38.68,39.38,38.68,39.2905,12378,0
+MOOD.US,D,20260106,000000,39.3,39.835,39.3,39.8292,16940,0
+MOOD.US,D,20260107,000000,39.33,39.54,39.29,39.5002,10573,0
+MOOD.US,D,20260108,000000,39.45,39.57,39.17,39.5328,9562,0
+MOOD.US,D,20260109,000000,40.1,40.1,39.7605,39.9241,21654,0
+MOOD.US,D,20260112,000000,40.365,40.63,40.365,40.5548,31203,0
+MOOD.US,D,20260113,000000,40.81,40.81,40.42,40.5126,10327,0
+MOOD.US,D,20260114,000000,40.7865,40.88,40.545,40.8325,23411,0
+MOOD.US,D,20260115,000000,40.9,41,40.76,40.8612,13513,0
+MOOD.US,D,20260116,000000,40.97,40.97,40.41,40.7756,12533,0
+MOOD.US,D,20260120,000000,41.52,41.52,41.08,41.1167,18594,0
+MOOD.US,D,20260121,000000,41.57,41.58,41.3,41.4142,38925,0
+MOOD.US,D,20260122,000000,41.76,42.19,41.635,42.0798,25037,0
+MOOD.US,D,20260123,000000,42.08,42.5783,42.08,42.5396,25939,0
+MOOD.US,D,20260126,000000,42.78,43.56,42.78,42.93,69405,0
+MOOD.US,D,20260127,000000,42.92,43.47,42.76,43.47,48789,0
+MOOD.US,D,20260128,000000,43.84,43.98,43.3201,43.96,26465,0
+MOOD.US,D,20260129,000000,44.35,44.89,42.78,44.23,32134,0
+MOOD.US,D,20260130,000000,44.2,44.2,40.46,41.13,34509,0
+MOOD.US,D,20260202,000000,40.84,40.84,40.5,40.7084,23701,0
+MOOD.US,D,20260203,000000,41.3,41.77,40.9866,41.4,17310,0
+MOOD.US,D,20260204,000000,41.79,41.79,41.0707,41.4121,13264,0
+MOOD.US,D,20260205,000000,40.77,40.995,40.51,40.58,42507,0
+MOOD.US,D,20260206,000000,40.58,41.5299,40.58,41.4905,27969,0
+MOOD.US,D,20260209,000000,41.5,42.24,41.5,42.095,41413,0
+MOOD.US,D,20260210,000000,42.47,42.47,41.93,42.025,10029,0
+MOOD.US,D,20260211,000000,42.26,42.45,42.17,42.435,27807,0
+MOOD.US,D,20260212,000000,42.42,42.42,41.55,41.5598,8011,0
+MOOD.US,D,20260213,000000,41.8,42.1,41.75,41.9938,31555,0
+MOOD.US,D,20260217,000000,41.8,41.8,41.18,41.5021,41976,0
+MOOD.US,D,20260218,000000,41.81,42.16,41.81,42.045,339915,0
diff --git a/daily/us/nasdaq etfs/msfl.us.txt b/daily/us/nasdaq etfs/msfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7961b523dc172e8cee1364c1c16814fb14ea106
--- /dev/null
+++ b/daily/us/nasdaq etfs/msfl.us.txt	
@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSFL.US,D,20240320,000000,25.69,26.0089,25.52,26.0089,5431,0
+MSFL.US,D,20240321,000000,27,27.37,26.4557,26.57,9470,0
+MSFL.US,D,20240322,000000,26.46,26.76,26.13,26.4892,16981,0
+MSFL.US,D,20240325,000000,26.16,26.66,25.56,25.6725,9527,0
+MSFL.US,D,20240326,000000,25.81,25.93,25.5484,25.5484,11610,0
+MSFL.US,D,20240327,000000,25.6301,25.7462,25.24,25.4672,27951,0
+MSFL.US,D,20240328,000000,25.33,25.5,25.27,25.4356,5198,0
+MSFL.US,D,20240401,000000,25.68,26.05,25.53,25.8525,70190,0
+MSFL.US,D,20240402,000000,25.4,25.575,25.03,25.4354,39374,0
+MSFL.US,D,20240403,000000,25.24,25.63,25.21,25.2881,17700,0
+MSFL.US,D,20240404,000000,25.81,26.33,25.04,25.06,15364,0
+MSFL.US,D,20240405,000000,25.3101,26.07,25.3101,25.9916,18867,0
+MSFL.US,D,20240408,000000,25.98,25.99,25.74,25.84,16451,0
+MSFL.US,D,20240409,000000,26.04,26.16,25.4719,26.05,13933,0
+MSFL.US,D,20240410,000000,25.5,25.72,25.25,25.702,45165,0
+MSFL.US,D,20240411,000000,26.02,26.36,25.55,26.219,47811,0
+MSFL.US,D,20240412,000000,25.75,25.75,25.22,25.46,113092,0
+MSFL.US,D,20240415,000000,25.8582,26,24.45,24.4692,21836,0
+MSFL.US,D,20240416,000000,24.37,24.96,24.37,24.5406,23388,0
+MSFL.US,D,20240417,000000,24.9125,24.9125,24.12,24.2907,7543,0
+MSFL.US,D,20240418,000000,24.1,24.16,23.31,23.31,13107,0
+MSFL.US,D,20240419,000000,23.16,23.35,22.58,22.71,22632,0
+MSFL.US,D,20240422,000000,22.89,23.099,22.359,22.91,11572,0
+MSFL.US,D,20240423,000000,23.2,23.7,23.17,23.65,22521,0
+MSFL.US,D,20240424,000000,23.95,24.13,23.57,23.79,34157,0
+MSFL.US,D,20240425,000000,22.14,22.73,21.5,22.73,137636,0
+MSFL.US,D,20240426,000000,24.21,24.21,23.45,23.4597,97550,0
+MSFL.US,D,20240429,000000,23.23,23.23,22.63,22.93,33008,0
+MSFL.US,D,20240430,000000,22.8,22.8,21.48,21.48,39354,0
+MSFL.US,D,20240501,000000,21.73,22.81,21.69,22.1,23100,0
+MSFL.US,D,20240502,000000,22.2,22.4905,22.13,22.42,10726,0
+MSFL.US,D,20240503,000000,22.98,23.411,22.98,23.3891,36039,0
+MSFL.US,D,20240506,000000,23.4038,24.2,23.379,24.1784,22751,0
+MSFL.US,D,20240507,000000,24.19,24.19,23.6819,23.6819,21578,0
+MSFL.US,D,20240508,000000,23.44,23.9805,23.43,23.81,14480,0
+MSFL.US,D,20240509,000000,23.759,24.0203,23.66,23.9883,15965,0
+MSFL.US,D,20240510,000000,24.11,24.32,23.94,24.2895,37250,0
+MSFL.US,D,20240513,000000,24.68,24.68,23.818,24.1176,36570,0
+MSFL.US,D,20240514,000000,23.86,24.55,23.86,24.4919,17671,0
+MSFL.US,D,20240515,000000,24.92,25.38,24.659,25.313,24894,0
+MSFL.US,D,20240516,000000,25.23,25.521,25,25.05,23721,0
+MSFL.US,D,20240517,000000,25.25,25.25,24.7095,24.881,23292,0
+MSFL.US,D,20240520,000000,24.95,25.6515,24.95,25.4595,23790,0
+MSFL.US,D,20240521,000000,25.8,26.4,25.49,25.9766,34007,0
+MSFL.US,D,20240522,000000,26.17,26.33,25.8192,26.1301,44685,0
+MSFL.US,D,20240523,000000,26.34,26.3851,25.52,25.7,42383,0
+MSFL.US,D,20240524,000000,25.705,26.15,25.39,26.0375,23868,0
+MSFL.US,D,20240528,000000,25.92,25.9978,25.79,25.9978,15332,0
+MSFL.US,D,20240529,000000,25.615,26.079,25.615,25.8914,15373,0
+MSFL.US,D,20240530,000000,25.38,25.38,24.15,24.17,51597,0
+MSFL.US,D,20240531,000000,24.29,24.29,23,24.2,38619,0
+MSFL.US,D,20240603,000000,24.31,24.31,23.54,23.9541,20572,0
+MSFL.US,D,20240604,000000,23.79,24.32,23.6,24.3084,19579,0
+MSFL.US,D,20240605,000000,24.34,25.21,24.3399,25.21,27256,0
+MSFL.US,D,20240606,000000,25.3,25.3,24.84,25.2616,31125,0
+MSFL.US,D,20240607,000000,25.141,25.429,25.051,25.1941,31709,0
+MSFL.US,D,20240610,000000,25.15,25.61,25.15,25.5908,24167,0
+MSFL.US,D,20240611,000000,25.5,26.19,25.31,26.19,25951,0
+MSFL.US,D,20240612,000000,26.53,27.4799,26.38,27.28,64860,0
+MSFL.US,D,20240613,000000,27.19,27.429,26.99,27.19,178140,0
+MSFL.US,D,20240614,000000,26.89,27.4,26.7,27.345,29063,0
+MSFL.US,D,20240617,000000,27.25,28.37,27.13,28.07,100151,0
+MSFL.US,D,20240618,000000,28.32,28.32,27.7,27.79,33648,0
+MSFL.US,D,20240620,000000,27.72,27.7805,27.25,27.6572,143481,0
+MSFL.US,D,20240621,000000,27.76,28.229,27.75,28.1888,21035,0
+MSFL.US,D,20240624,000000,28.15,28.5,27.75,27.84,35950,0
+MSFL.US,D,20240625,000000,27.89,28.305,27.801,28.305,35258,0
+MSFL.US,D,20240626,000000,27.9,28.6383,27.9,28.4648,115209,0
+MSFL.US,D,20240627,000000,28.6,28.95,28.45,28.5361,79202,0
+MSFL.US,D,20240628,000000,28.3688,28.8035,27.7411,27.86,32939,0
+MSFL.US,D,20240701,000000,27.7821,29.07,27.61,29.0122,41899,0
+MSFL.US,D,20240702,000000,28.64,29.29,28.595,29.29,40940,0
+MSFL.US,D,20240703,000000,29.26,29.47,29.111,29.4394,27912,0
+MSFL.US,D,20240705,000000,29.41,30.4,29.41,30.305,47522,0
+MSFL.US,D,20240708,000000,30.3,30.3,29.91,30.05,55546,0
+MSFL.US,D,20240709,000000,30.14,30.1467,29.08,29.26,179948,0
+MSFL.US,D,20240710,000000,29.57,30.14,29.16,30.14,53079,0
+MSFL.US,D,20240711,000000,29.79,29.8722,28.11,28.68,94203,0
+MSFL.US,D,20240712,000000,28.4,28.8,28.06,28.4227,59622,0
+MSFL.US,D,20240715,000000,28.43,28.889,28.19,28.47,68971,0
+MSFL.US,D,20240716,000000,28.36,28.529,27.63,27.92,40764,0
+MSFL.US,D,20240717,000000,27.12,27.32,26.68,27.16,41437,0
+MSFL.US,D,20240718,000000,27.34,27.34,26.12,26.84,35223,0
+MSFL.US,D,20240719,000000,25.85,26.82,25.7507,26.35,64915,0
+MSFL.US,D,20240722,000000,27.01,27.27,26.6098,27.12,48961,0
+MSFL.US,D,20240723,000000,27.1437,27.69,27.1437,27.31,30267,0
+MSFL.US,D,20240724,000000,26.76,26.76,25.161,25.4,39232,0
+MSFL.US,D,20240725,000000,25.271,25.271,24,24.1,62612,0
+MSFL.US,D,20240726,000000,24.14,25.2,24,24.86,61295,0
+MSFL.US,D,20240729,000000,25.61,25.61,24.85,25.08,52741,0
+MSFL.US,D,20240730,000000,25.11,25.25,23.97,24.58,252483,0
+MSFL.US,D,20240731,000000,24.35,24.3928,23.35,23.95,235446,0
+MSFL.US,D,20240801,000000,24.37,25.1083,23.5501,23.9,134249,0
+MSFL.US,D,20240802,000000,23.22,23.5694,22.4,22.85,92937,0
+MSFL.US,D,20240805,000000,20.7,22.0017,20.37,21.37,117481,0
+MSFL.US,D,20240806,000000,21.95,22.4715,21.87,21.9009,93909,0
+MSFL.US,D,20240807,000000,22.8,22.98,21.63,21.73,55488,0
+MSFL.US,D,20240808,000000,22.12,22.5199,21.941,22.24,51451,0
+MSFL.US,D,20240809,000000,22.33,22.6745,22.2,22.56,32202,0
+MSFL.US,D,20240812,000000,22.62,22.8,22.4203,22.77,70036,0
+MSFL.US,D,20240813,000000,22.98,23.5099,22.98,23.39,123652,0
+MSFL.US,D,20240814,000000,23.63,23.8099,23.2942,23.73,33128,0
+MSFL.US,D,20240815,000000,24.16,24.29,23.9,24.29,60068,0
+MSFL.US,D,20240816,000000,24.155,24.23,23.8522,23.9613,51323,0
+MSFL.US,D,20240819,000000,24.1,24.32,23.82,24.2648,32113,0
+MSFL.US,D,20240820,000000,24.44,24.755,24.3607,24.72,59436,0
+MSFL.US,D,20240821,000000,24.62,24.81,24.4,24.56,52382,0
+MSFL.US,D,20240822,000000,24.7,24.84,23.47,23.64,41302,0
+MSFL.US,D,20240823,000000,23.7101,23.9888,23.19,23.66,41590,0
+MSFL.US,D,20240826,000000,23.74,23.74,23.121,23.2761,34582,0
+MSFL.US,D,20240827,000000,23.1,23.4,23.04,23.4,38264,0
+MSFL.US,D,20240828,000000,23.3953,23.3953,22.76,23.0183,43357,0
+MSFL.US,D,20240829,000000,23.47,24.3286,23.23,23.29,56046,0
+MSFL.US,D,20240830,000000,23.6,23.7499,23.2,23.6819,25566,0
+MSFL.US,D,20240903,000000,23.67,23.96,22.64,22.87,33851,0
+MSFL.US,D,20240904,000000,22.54,23.0199,22.3,22.77,18424,0
+MSFL.US,D,20240905,000000,22.8793,23.2,22.5,22.72,20753,0
+MSFL.US,D,20240906,000000,22.71,22.85,21.85,21.94,49838,0
+MSFL.US,D,20240909,000000,22.46,22.6,22.1,22.3551,13797,0
+MSFL.US,D,20240910,000000,22.69,23.52,22.69,23.28,25725,0
+MSFL.US,D,20240911,000000,23.4797,24.38,22.801,24.32,34441,0
+MSFL.US,D,20240912,000000,24.33,24.77,23.9008,24.71,39440,0
+MSFL.US,D,20240913,000000,24.62,25.22,24.59,25.1,91871,0
+MSFL.US,D,20240916,000000,25.09,25.43,24.8747,25.22,70073,0
+MSFL.US,D,20240917,000000,26.15,26.429,25.34,25.64,139444,0
+MSFL.US,D,20240918,000000,25.58,25.58,25.1016,25.1303,37785,0
+MSFL.US,D,20240919,000000,26.34,26.37,25.860432,26.06,145781,0
+MSFL.US,D,20240920,000000,25.97,26.04,25.56,25.78,41453,0
+MSFL.US,D,20240923,000000,25.5,25.7399,25.08,25.39,47714,0
+MSFL.US,D,20240924,000000,25.35,25.35,24.59,24.9,91865,0
+MSFL.US,D,20240925,000000,25.1,25.35,24.83,25.22,47841,0
+MSFL.US,D,20240926,000000,25.64,25.64,24.91,25.1425,65292,0
+MSFL.US,D,20240927,000000,25.24,25.24,24.68,24.69,30772,0
+MSFL.US,D,20240930,000000,24.66,24.9612,24.45,24.9612,52738,0
+MSFL.US,D,20241001,000000,24.74,24.74,23.75,23.86,38433,0
+MSFL.US,D,20241002,000000,24.06,24.06,23.45,23.47,90472,0
+MSFL.US,D,20241003,000000,23.4,23.73,23.15,23.42,58064,0
+MSFL.US,D,20241004,000000,23.59,23.73,23.24,23.34,65759,0
+MSFL.US,D,20241007,000000,23.31,23.42,22.54,22.62,118934,0
+MSFL.US,D,20241008,000000,22.64,23.2692,22.61,23.15,132823,0
+MSFL.US,D,20241009,000000,23.36,23.7601,23.1276,23.49,197517,0
+MSFL.US,D,20241010,000000,23.32,23.44,23.0101,23.275,79016,0
+MSFL.US,D,20241011,000000,23.09,23.39,22.95,23.31,92337,0
+MSFL.US,D,20241014,000000,23.49,24.18,23.49,23.67,130864,0
+MSFL.US,D,20241015,000000,23.92,23.92,23.16,23.52,190423,0
+MSFL.US,D,20241016,000000,23.22,23.28,22.64,23.28,110620,0
+MSFL.US,D,20241017,000000,23.96,23.96,23.19,23.35,65494,0
+MSFL.US,D,20241018,000000,23.43,23.6,23.25,23.41,58863,0
+MSFL.US,D,20241021,000000,23.2303,23.52,22.976007,23.51,80406,0
+MSFL.US,D,20241022,000000,23.52,24.83,23.4699,24.54,330518,0
+MSFL.US,D,20241023,000000,24.97,24.97,23.95,24.19,258409,0
+MSFL.US,D,20241024,000000,24.3,24.32,23.9343,24.25,100383,0
+MSFL.US,D,20241025,000000,24.36,25.04,24.36,24.5245,170872,0
+MSFL.US,D,20241028,000000,24.99,24.99,24.37,24.41,124039,0
+MSFL.US,D,20241029,000000,24.5,25.1,24.2707,25,129314,0
+MSFL.US,D,20241030,000000,25.64,25.71,25.02,25.19,862855,0
+MSFL.US,D,20241031,000000,22.98,23,21.9787,22.03,983520,0
+MSFL.US,D,20241101,000000,22.26,22.92,22.11,22.36,373027,0
+MSFL.US,D,20241104,000000,22.28,22.3892,21.89,22.22,124058,0
+MSFL.US,D,20241105,000000,22.16,22.8501,22.16,22.53,136849,0
+MSFL.US,D,20241106,000000,22.62,23.46,22.47,23.46,265917,0
+MSFL.US,D,20241107,000000,23.58,24.16,23.44,24.05,172725,0
+MSFL.US,D,20241108,000000,23.98,24.1,23.6098,23.69,117556,0
+MSFL.US,D,20241111,000000,23.67,23.91,22.98,23.17,177057,0
+MSFL.US,D,20241112,000000,23.15,23.8425,23.1,23.73,124729,0
+MSFL.US,D,20241113,000000,23.56,24.4,23.18,23.98,181703,0
+MSFL.US,D,20241114,000000,24.06,24.2743,23.415,24.13,216176,0
+MSFL.US,D,20241115,000000,23.44,23.62,22.66,22.79,186500,0
+MSFL.US,D,20241118,000000,22.69,23.13,22.46,22.87,139634,0
+MSFL.US,D,20241119,000000,22.59,23.09,22.41,23.08,94962,0
+MSFL.US,D,20241120,000000,23.01,23.01,22.3124,22.82,135016,0
+MSFL.US,D,20241121,000000,23.35,23.35,22.3606,22.63,92103,0
+MSFL.US,D,20241122,000000,22.44,23.08,22.44,23.02,72768,0
+MSFL.US,D,20241125,000000,23.22,23.5,22.81,23.26,99538,0
+MSFL.US,D,20241126,000000,23.33,24.38,23.2704,24.27,81878,0
+MSFL.US,D,20241127,000000,23.97,24.045,23.57,23.68,62227,0
+MSFL.US,D,20241129,000000,23.34,23.86,23.1396,23.7,72990,0
+MSFL.US,D,20241202,000000,23.5,24.75,23.5,24.56,315148,0
+MSFL.US,D,20241203,000000,24.4,24.7,24.19,24.58,99473,0
+MSFL.US,D,20241204,000000,24.76,25.5,24.76,25.26,230750,0
+MSFL.US,D,20241205,000000,25.36,26.09,25.142,25.88,217682,0
+MSFL.US,D,20241206,000000,25.85,26.21,25.74,25.95,141395,0
+MSFL.US,D,20241209,000000,25.94,26.4492,25.6201,26.23,90735,0
+MSFL.US,D,20241210,000000,26,26.65,25.75,25.94,94537,0
+MSFL.US,D,20241211,000000,26.03,26.74,26.03,26.57,83466,0
+MSFL.US,D,20241212,000000,26.67,27.4053,26.64,26.64,124238,0
+MSFL.US,D,20241213,000000,26.48,26.84,26.2117,26.35,73526,0
+MSFL.US,D,20241216,000000,26.31,26.9,26.13,26.89,94033,0
+MSFL.US,D,20241217,000000,26.77,27.29,26.6603,27.19,54639,0
+MSFL.US,D,20241218,000000,26.69,26.9346,25.12,25.18,101187,0
+MSFL.US,D,20241219,000000,25.67,25.765,25.04,25.1,53603,0
+MSFL.US,D,20241220,000000,24.64,25.81,24.17,25.07,133619,0
+MSFL.US,D,20241223,000000,25.01,25.13,24.6125,24.88,42019,0
+MSFL.US,D,20241224,000000,24.81,25.34,24.79,25.34,81394,0
+MSFL.US,D,20241226,000000,25.475,25.475,25.0254,25.21,28128,0
+MSFL.US,D,20241227,000000,24.82,24.82,23.831,24.33,69983,0
+MSFL.US,D,20241230,000000,23.77,23.95,23.35,23.65,108447,0
+MSFL.US,D,20241231,000000,23.76,23.81,23.214584,23.24,88735,0
+MSFL.US,D,20250102,000000,23.67,23.75,22.56,22.96,156610,0
+MSFL.US,D,20250103,000000,23.19,23.509,23.0301,23.46,110720,0
+MSFL.US,D,20250106,000000,23.98,24.62,23.735,23.97,135734,0
+MSFL.US,D,20250107,000000,24.12,24.23,23.2394,23.34,73103,0
+MSFL.US,D,20250108,000000,23.54,23.81,23.2658,23.55,60322,0
+MSFL.US,D,20250110,000000,23.52,23.52,22.48,22.92,93322,0
+MSFL.US,D,20250113,000000,22.54,22.86,22.19,22.73,54990,0
+MSFL.US,D,20250114,000000,22.84,22.93,22,22.56,44621,0
+MSFL.US,D,20250115,000000,22.93,23.89,22.86,23.71,67779,0
+MSFL.US,D,20250116,000000,23.99,24.03,23.5,23.51,178095,0
+MSFL.US,D,20250117,000000,24.49,24.49,23.92,23.99,123426,0
+MSFL.US,D,20250121,000000,24.09,24.16,23.63,23.94,135975,0
+MSFL.US,D,20250122,000000,24.93,25.96,24.79,25.89,227902,0
+MSFL.US,D,20250123,000000,25.34,25.91,25.34,25.91,235608,0
+MSFL.US,D,20250124,000000,25.78,25.9,25.36,25.61,197738,0
+MSFL.US,D,20250127,000000,23.33,24.57,23.25,24.5,762639,0
+MSFL.US,D,20250128,000000,24.37,26.06,24.18,25.91,356168,0
+MSFL.US,D,20250129,000000,25.85,25.87,25.18,25.37,479498,0
+MSFL.US,D,20250130,000000,22.66,23.13,22.02,22.2,893764,0
+MSFL.US,D,20250131,000000,22.58,22.8,22.19,22.22,514302,0
+MSFL.US,D,20250203,000000,21.85,22.22,21.52,21.77,368160,0
+MSFL.US,D,20250204,000000,21.96,22.07,21.65,21.89,226802,0
+MSFL.US,D,20250205,000000,21.86,22.059,21.7,22,307574,0
+MSFL.US,D,20250206,000000,22.09,22.5174,22.09,22.27,304101,0
+MSFL.US,D,20250207,000000,22.29,22.54,21.42,21.61,382945,0
+MSFL.US,D,20250210,000000,22,22.17,21.72,21.84,163597,0
+MSFL.US,D,20250211,000000,21.55,21.86,21.55,21.77,119979,0
+MSFL.US,D,20250212,000000,21.32,21.68,21.05,21.51,163671,0
+MSFL.US,D,20250213,000000,21.35,21.7,21.2301,21.67,262495,0
+MSFL.US,D,20250214,000000,21.34,21.44,21.15,21.41,377857,0
+MSFL.US,D,20250218,000000,21.36,21.63,21.229,21.54,224740,0
+MSFL.US,D,20250219,000000,21.4,22.14,21.36,22.08,706731,0
+MSFL.US,D,20250220,000000,22.2,22.63,21.94,22.31,538483,0
+MSFL.US,D,20250221,000000,22.41,22.48,21.405,21.45,297685,0
+MSFL.US,D,20250224,000000,21.5,21.51,20.49,20.991,415238,0
+MSFL.US,D,20250225,000000,20.73,20.73,20.2254,20.36,225787,0
+MSFL.US,D,20250226,000000,20.34,20.9,19.98,20.54,248428,0
+MSFL.US,D,20250227,000000,20.66,21.12,19.77,19.8,166738,0
+MSFL.US,D,20250228,000000,19.77,20.27,19.19,20.23,174041,0
+MSFL.US,D,20250303,000000,20.38,20.38,19.12,19.36,199944,0
+MSFL.US,D,20250304,000000,18.81,19.7202,18.61,19.36,274662,0
+MSFL.US,D,20250305,000000,19.4,20.6553,19.38,20.6,164302,0
+MSFL.US,D,20250306,000000,19.87,20.7,19.84,20.17,151264,0
+MSFL.US,D,20250307,000000,19.71,19.92,19.01,19.73,141029,0
+MSFL.US,D,20250310,000000,19.06,19.0756,18.27,18.48,157845,0
+MSFL.US,D,20250311,000000,18.5,18.98,18.15,18.48,105643,0
+MSFL.US,D,20250312,000000,18.67,18.92,18.35,18.745,175883,0
+MSFL.US,D,20250313,000000,18.67,18.93,18.2,18.32,140545,0
+MSFL.US,D,20250314,000000,18.44,19.35,18.39,19.22,138942,0
+MSFL.US,D,20250317,000000,18.99,19.63,18.95,19.25,129377,0
+MSFL.US,D,20250318,000000,19.08,19.08,18.51,18.73,116207,0
+MSFL.US,D,20250319,000000,18.91,19.299,18.8,19.14,87870,0
+MSFL.US,D,20250320,000000,18.765,19.53,18.765,19.05,115119,0
+MSFL.US,D,20250321,000000,18.66,19.5,18.635,19.44,134261,0
+MSFL.US,D,20250324,000000,19.87,19.87,19.33,19.62,207518,0
+MSFL.US,D,20250325,000000,19.74,19.96,19.65,19.84,107260,0
+MSFL.US,D,20250326,000000,19.85,19.85,19.181,19.32,148536,0
+MSFL.US,D,20250327,000000,19.31,19.5395,19.0986,19.38,92281,0
+MSFL.US,D,20250328,000000,19.11,19.2,18.01,18.18,112110,0
+MSFL.US,D,20250331,000000,17.58,18.02,17.08,17.81,282316,0
+MSFL.US,D,20250401,000000,17.79,18.56,17.7,18.51,145283,0
+MSFL.US,D,20250402,000000,18.06,18.76,18,18.5,118698,0
+MSFL.US,D,20250403,000000,17.74,18,17.3,17.62,186767,0
+MSFL.US,D,20250404,000000,16.79,17.71,16.33,16.35,555559,0
+MSFL.US,D,20250407,000000,15.49,17.29,14.97,16.17,768296,0
+MSFL.US,D,20250408,000000,17.06,17.5517,15.49,15.85,334544,0
+MSFL.US,D,20250409,000000,15.77,19.3,15.77,19.04,539576,0
+MSFL.US,D,20250410,000000,18.26,18.4,16.9,18.16,393709,0
+MSFL.US,D,20250411,000000,18.12,18.98,17.96,18.8,228984,0
+MSFL.US,D,20250414,000000,19.25,19.43,18.47,18.79,114473,0
+MSFL.US,D,20250415,000000,18.8,19.12,18.45,18.55,235832,0
+MSFL.US,D,20250416,000000,18.16,18.16,16.91,17.21,206947,0
+MSFL.US,D,20250417,000000,17.36,17.41,16.76,16.83,70892,0
+MSFL.US,D,20250421,000000,16.42,16.51,15.74,16.04,158494,0
+MSFL.US,D,20250422,000000,16.2544,16.8,16.14,16.73,193693,0
+MSFL.US,D,20250423,000000,17.53,17.95,17.28,17.4,167117,0
+MSFL.US,D,20250424,000000,17.54,18.7,17.51,18.61,137197,0
+MSFL.US,D,20250425,000000,18.61,19.07,18.38,19.02,221402,0
+MSFL.US,D,20250428,000000,19.05,19.1,18.56,18.97,140642,0
+MSFL.US,D,20250429,000000,18.97,19.31,18.97,19.24,124104,0
+MSFL.US,D,20250430,000000,18.86,19.485,18.33,19.36,476909,0
+MSFL.US,D,20250501,000000,22.91,23.425,22.26,22.28,573035,0
+MSFL.US,D,20250502,000000,22.99,23.75,22.8,23.3,352804,0
+MSFL.US,D,20250505,000000,22.98,23.76,22.98,23.39,107528,0
+MSFL.US,D,20250506,000000,23.1,23.55,23.075,23.12,91713,0
+MSFL.US,D,20250507,000000,23.19,23.54,22.9,23.12,98260,0
+MSFL.US,D,20250508,000000,23.55,24.175,23.35,23.63,140974,0
+MSFL.US,D,20250509,000000,23.73,23.74,23.39,23.67,64682,0
+MSFL.US,D,20250512,000000,24.42,24.78,23.82,24.77,138882,0
+MSFL.US,D,20250513,000000,24.59,24.9194,24.432,24.75,101940,0
+MSFL.US,D,20250514,000000,24.66,25.29,24.66,25.18,86132,0
+MSFL.US,D,20250515,000000,25.05,25.6,25.05,25.31,233552,0
+MSFL.US,D,20250516,000000,25.16,25.41,24.84,25.39,93790,0
+MSFL.US,D,20250519,000000,25.03,25.99,25.03,25.88,114813,0
+MSFL.US,D,20250520,000000,25.607,25.83,25.4384,25.82,59350,0
+MSFL.US,D,20250521,000000,25.51,25.75,25.11,25.16,63696,0
+MSFL.US,D,20250522,000000,25.36,26.04,25.34,25.43,106654,0
+MSFL.US,D,20250523,000000,24.84,25.25,24.765,24.89,72660,0
+MSFL.US,D,20250527,000000,25.62,26.06,25.57,26.04,113916,0
+MSFL.US,D,20250528,000000,26.08,26.2,25.56,25.56,60089,0
+MSFL.US,D,20250529,000000,26.0621,26.0621,25.61,25.77,64157,0
+MSFL.US,D,20250530,000000,25.92,26.09,25.47,25.95,50047,0
+MSFL.US,D,20250602,000000,25.965,26.17,25.83,26.07,53762,0
+MSFL.US,D,20250603,000000,26.32,26.33,26.15,26.29,31877,0
+MSFL.US,D,20250604,000000,26.31,26.53,26.31,26.35,29063,0
+MSFL.US,D,20250605,000000,26.74,27,26.43,26.7353,94959,0
+MSFL.US,D,20250606,000000,27.04,27.41,26.93,27.05,81947,0
+MSFL.US,D,20250609,000000,27.05,27.43,26.95,27.35,73606,0
+MSFL.US,D,20250610,000000,27.15,27.2483,26.75,27.13,62145,0
+MSFL.US,D,20250611,000000,27.06,27.6201,27.06,27.36,67332,0
+MSFL.US,D,20250612,000000,27.68,28.2299,27.46,28.07,70495,0
+MSFL.US,D,20250613,000000,27.64,28,27.34,27.58,172044,0
+MSFL.US,D,20250616,000000,27.74,28.21,27.74,28.07,70719,0
+MSFL.US,D,20250617,000000,27.57,27.97,27.5,27.89,94069,0
+MSFL.US,D,20250618,000000,27.9,28.21,27.63,28.16,76893,0
+MSFL.US,D,20250620,000000,28.42,28.5,27.76,27.83,48854,0
+MSFL.US,D,20250623,000000,27.82,28.98,27.3485,28.83,247255,0
+MSFL.US,D,20250624,000000,29.19,29.47,28.93,29.3,230560,0
+MSFL.US,D,20250625,000000,29.6,29.77,29.25,29.53,63130,0
+MSFL.US,D,20250626,000000,29.77,30.21,29.63,30.21,82553,0
+MSFL.US,D,20250627,000000,30.15,30.33,29.55,29.92,141065,0
+MSFL.US,D,20250630,000000,30.08,30.5,29.88,30.11,91816,0
+MSFL.US,D,20250701,000000,30.03,30.18,29.34,29.45,105538,0
+MSFL.US,D,20250702,000000,29.17,29.62,29.1,29.33,108325,0
+MSFL.US,D,20250703,000000,29.59,30.35,29.59,30.19,75837,0
+MSFL.US,D,20250707,000000,30.07,30.23,29.81,30.13,94394,0
+MSFL.US,D,20250708,000000,30.01,30.09,29.7,29.94,33275,0
+MSFL.US,D,20250709,000000,30.36,31.15,30.36,30.79,93912,0
+MSFL.US,D,20250710,000000,30.74,30.74,30.12,30.53,75015,0
+MSFL.US,D,20250711,000000,30.3,30.9018,30.18,30.71,27330,0
+MSFL.US,D,20250714,000000,30.5,30.79,30.5,30.69,36398,0
+MSFL.US,D,20250715,000000,30.69,31.3,30.69,31.03,50917,0
+MSFL.US,D,20250716,000000,30.97,31.12,30.58,31.0126,57174,0
+MSFL.US,D,20250717,000000,31.03,31.93,31.03,31.7434,63047,0
+MSFL.US,D,20250718,000000,31.87,31.9,31.31,31.52,69884,0
+MSFL.US,D,20250721,000000,31.2,31.75,31.03,31.4781,73858,0
+MSFL.US,D,20250722,000000,31.53,31.53,30.92,31.0059,34364,0
+MSFL.US,D,20250723,000000,30.97,30.98,30.421,30.77,51498,0
+MSFL.US,D,20250724,000000,31.26,31.86,31.19,31.6341,76079,0
+MSFL.US,D,20250725,000000,31.79,32.4682,31.53,31.9,84740,0
+MSFL.US,D,20250728,000000,32,32.02,31.5,31.7322,95058,0
+MSFL.US,D,20250729,000000,32.13,32.36,31.65,31.87,60529,0
+MSFL.US,D,20250730,000000,32.19,32.19,31.4252,31.95,274609,0
+MSFL.US,D,20250731,000000,36.95,36.97,34.16,34.29,458448,0
+MSFL.US,D,20250801,000000,34.27,34.5,32.6933,33.08,170326,0
+MSFL.US,D,20250804,000000,33.64,34.88,33.64,34.54,230728,0
+MSFL.US,D,20250805,000000,34.71,34.71,33.49,33.5,126058,0
+MSFL.US,D,20250806,000000,34.02,34.02,33.1,33.17,177441,0
+MSFL.US,D,20250807,000000,33.42,33.48,32.24,32.64,540083,0
+MSFL.US,D,20250808,000000,32.79,33.09,32.47,32.8,266736,0
+MSFL.US,D,20250811,000000,32.77,33.45,32.49,32.77,224644,0
+MSFL.US,D,20250812,000000,33,33.86,32.85,33.6763,258715,0
+MSFL.US,D,20250813,000000,34,34.09,32.43,32.5606,262197,0
+MSFL.US,D,20250814,000000,32.75,33.2056,32.5,32.75,184645,0
+MSFL.US,D,20250815,000000,32.8,33.183,32.37,32.47,121591,0
+MSFL.US,D,20250818,000000,32.66,32.78,31.71,32.1,280624,0
+MSFL.US,D,20250819,000000,31.84,31.84,31.03,31.2,269585,0
+MSFL.US,D,20250820,000000,31.22,31.31,30.52,30.66,311984,0
+MSFL.US,D,20250821,000000,30.48,30.96,30.39,30.5841,267813,0
+MSFL.US,D,20250822,000000,30.42,31.3406,30.35,30.92,324796,0
+MSFL.US,D,20250825,000000,30.83,31.03,30.53,30.56,326338,0
+MSFL.US,D,20250826,000000,30.55,30.62,29.8799,30.28,208103,0
+MSFL.US,D,20250827,000000,30.35,30.88,30.03,30.86,192026,0
+MSFL.US,D,20250828,000000,30.86,31.31,30.71,31.31,181962,0
+MSFL.US,D,20250829,000000,30.98,31.11,30.54,30.79,145378,0
+MSFL.US,D,20250902,000000,29.98,30.65,29.65,30.57,134697,0
+MSFL.US,D,20250903,000000,30.44,30.785,30.27,30.53,80774,0
+MSFL.US,D,20250904,000000,30.65,30.93,30.42,30.9015,69595,0
+MSFL.US,D,20250905,000000,31.08,31.35,29.03,29.35,441831,0
+MSFL.US,D,20250908,000000,29.69,30.05,29.37,29.73,243311,0
+MSFL.US,D,20250909,000000,30.07,30.1627,29.66,29.75,166850,0
+MSFL.US,D,20250910,000000,30.24,30.28,29.55,29.96,398600,0
+MSFL.US,D,20250911,000000,30.15,30.27,29.67,30.11,281833,0
+MSFL.US,D,20250912,000000,30.72,31.38,30.35,31.07,340964,0
+MSFL.US,D,20250915,000000,30.95,31.75,30.73,31.75,326620,0
+MSFL.US,D,20250916,000000,31.9,31.93,30.94,30.95,215159,0
+MSFL.US,D,20250917,000000,31.1,31.18,30.5619,31.08,254866,0
+MSFL.US,D,20250918,000000,31.22,31.4003,30.79,30.82,662591,0
+MSFL.US,D,20250919,000000,31.06,32.12,31.06,32.02,398578,0
+MSFL.US,D,20250922,000000,31.75,31.93,31.34,31.55,178336,0
+MSFL.US,D,20250923,000000,31.51,31.55,30.68,30.94,305133,0
+MSFL.US,D,20250924,000000,31.06,31.22,30.64,31,156013,0
+MSFL.US,D,20250925,000000,30.73,30.98,30.44,30.61,120261,0
+MSFL.US,D,20250926,000000,31.01,31.43,30.58,31.1544,227129,0
+MSFL.US,D,20250929,000000,31.15,31.79,30.89,31.4782,161859,0
+MSFL.US,D,20250930,000000,31.34,31.93,30.96,31.88,209841,0
+MSFL.US,D,20251001,000000,31.49,32.23,31.213,32.1494,297377,0
+MSFL.US,D,20251002,000000,31.94,32.37,31.03,31.62,236558,0
+MSFL.US,D,20251003,000000,31.705,32.1982,31.55,31.7819,214880,0
+MSFL.US,D,20251006,000000,32.02,33.48,31.94,33.2325,282212,0
+MSFL.US,D,20251007,000000,33.3,33.3,32.29,32.5628,202845,0
+MSFL.US,D,20251008,000000,32.505,32.95,32.505,32.7029,178457,0
+MSFL.US,D,20251009,000000,32.43,32.5499,31.8,32.3496,164230,0
+MSFL.US,D,20251010,000000,32.01,32.4914,30.8,30.96,231958,0
+MSFL.US,D,20251013,000000,31.48,31.525,31.07,31.3147,100483,0
+MSFL.US,D,20251014,000000,30.8,31.43,30.35,31.286,108757,0
+MSFL.US,D,20251015,000000,31.44,31.68,30.94,31.1651,124539,0
+MSFL.US,D,20251016,000000,31.16,31.5612,30.5845,31.03,149117,0
+MSFL.US,D,20251017,000000,30.6,31.45,30.5,31.2,107861,0
+MSFL.US,D,20251020,000000,31.28,31.83,31.28,31.6217,99340,0
+MSFL.US,D,20251021,000000,31.63,31.82,31.1638,31.7716,123824,0
+MSFL.US,D,20251022,000000,32.01,32.63,31.741,32.062,348096,0
+MSFL.US,D,20251023,000000,32.26,32.43,31.89,32.0581,138847,0
+MSFL.US,D,20251024,000000,32.18,32.6155,32.18,32.3945,173510,0
+MSFL.US,D,20251027,000000,33.42,33.78,33.0972,33.47,299988,0
+MSFL.US,D,20251028,000000,35.775,36.105,34.55,34.76,723643,0
+MSFL.US,D,20251029,000000,35.09,35.09,34.05,34.89,1053949,0
+MSFL.US,D,20251030,000000,33.13,33.75,32.18,32.6668,1012642,0
+MSFL.US,D,20251031,000000,33.01,33.01,31.27,31.64,674956,0
+MSFL.US,D,20251103,000000,31.8,32.4595,31.2155,31.53,388305,0
+MSFL.US,D,20251104,000000,30.86,31.285,30.4104,31.1895,181808,0
+MSFL.US,D,20251105,000000,30.98,31.16,30.23,30.28,307819,0
+MSFL.US,D,20251106,000000,30.12,30.14,28.97,29.13,226345,0
+MSFL.US,D,20251107,000000,29.045,29.2995,28.64,29.0313,192732,0
+MSFL.US,D,20251110,000000,29.335,30.16,29.26,30.1193,238405,0
+MSFL.US,D,20251111,000000,30,30.51,29.67,30.41,136340,0
+MSFL.US,D,20251112,000000,30.41,30.75,29.3153,30.7009,141234,0
+MSFL.US,D,20251113,000000,30.6,30.925,29.533,29.77,195222,0
+MSFL.US,D,20251114,000000,29.07,30.7,29.044,30.5125,148144,0
+MSFL.US,D,20251117,000000,30.27,30.75,29.91,30.25,153691,0
+MSFL.US,D,20251118,000000,28.88,29.3401,27.77,28.6,340260,0
+MSFL.US,D,20251119,000000,28.07,28.72,27.32,27.8,307604,0
+MSFL.US,D,20251120,000000,28.56,28.61,26.65,26.93,233844,0
+MSFL.US,D,20251121,000000,26.89,26.93,25.76,26.1141,322683,0
+MSFL.US,D,20251124,000000,26.55,26.7,25.74,26.39,284776,0
+MSFL.US,D,20251125,000000,26.38,26.9154,25.4,26.7638,243541,0
+MSFL.US,D,20251126,000000,27.765,27.973,27.19,27.66,193586,0
+MSFL.US,D,20251128,000000,27.84,28.4613,27.79,28.34,115081,0
+MSFL.US,D,20251201,000000,27.88,28.1097,27.56,27.85,71479,0
+MSFL.US,D,20251202,000000,27.73,28.527,27.73,28.16,109834,0
+MSFL.US,D,20251203,000000,26.52,27.44,26.43,26.75,410737,0
+MSFL.US,D,20251204,000000,26.99,27.1199,26.6,27.0336,216355,0
+MSFL.US,D,20251205,000000,27.14,27.32,26.8501,27.2943,147527,0
+MSFL.US,D,20251208,000000,27.5373,28.335,27.5373,28.1244,206971,0
+MSFL.US,D,20251209,000000,28.0799,28.31,27.94,28.2558,68932,0
+MSFL.US,D,20251210,000000,27.43,27.43,26.4,26.7588,449751,0
+MSFL.US,D,20251211,000000,26.5,27.56,26.49,27.31,296440,0
+MSFL.US,D,20251212,000000,26.89,27.1,26.492,26.71,142568,0
+MSFL.US,D,20251215,000000,26.96,26.96,26.0668,26.3018,110118,0
+MSFL.US,D,20251216,000000,26,26.58,25.88,26.5038,83869,0
+MSFL.US,D,20251217,000000,26.53,26.825,26.34,26.44,166123,0
+MSFL.US,D,20251218,000000,26.685,27.9104,26.67,27.3,203376,0
+MSFL.US,D,20251219,000000,27.67,27.73,27.15,27.52,260362,0
+MSFL.US,D,20251222,000000,27.56,27.8,27.14,27.39,186237,0
+MSFL.US,D,20251223,000000,27.38,27.68,27.38,27.6004,167605,0
+MSFL.US,D,20251224,000000,27.5,27.85,27.39,27.7454,69527,0
+MSFL.US,D,20251226,000000,27.6,27.705,27.47,27.6692,90661,0
+MSFL.US,D,20251229,000000,27.41,27.73,27.29,27.58,122270,0
+MSFL.US,D,20251230,000000,27.48,27.87,27.43,27.6576,94473,0
+MSFL.US,D,20251231,000000,27.65,27.65,27.14,27.1881,98476,0
+MSFL.US,D,20260102,000000,27.22,27.24,25.66,25.98,343960,0
+MSFL.US,D,20260105,000000,26.08,26.2958,25.61,25.97,255510,0
+MSFL.US,D,20260106,000000,26.05,26.59,25.62,26.58,246049,0
+MSFL.US,D,20260107,000000,26.67,27.79,26.53,27.1098,266267,0
+MSFL.US,D,20260108,000000,26.88,26.975986,26.27,26.51,185176,0
+MSFL.US,D,20260109,000000,26.045,26.67,25.85,26.6334,180067,0
+MSFL.US,D,20260112,000000,26.24,26.79,26.24,26.34,174436,0
+MSFL.US,D,20260113,000000,26.02,26.22,25.15,25.67,408485,0
+MSFL.US,D,20260114,000000,25.28,25.3701,24.2,24.49,344571,0
+MSFL.US,D,20260115,000000,24.99,24.99,24.0752,24.17,352031,0
+MSFL.US,D,20260116,000000,24.15,24.79,24.1,24.42,245956,0
+MSFL.US,D,20260120,000000,23.5,24.1,23.35,23.86,286899,0
+MSFL.US,D,20260121,000000,23.75,23.75,22.22,22.84,521452,0
+MSFL.US,D,20260122,000000,23.14,23.6298,22.86,23.56,499041,0
+MSFL.US,D,20260123,000000,23.63,25.54,23.545,25.02,648672,0
+MSFL.US,D,20260126,000000,24.97,25.9,24.65,25.45,551234,0
+MSFL.US,D,20260127,000000,25.86,26.83,25.815,26.6126,444598,0
+MSFL.US,D,20260128,000000,26.96,26.96,26.305,26.69,1005383,0
+MSFL.US,D,20260129,000000,21.99,22.359,19.98,21.3,4490921,0
+MSFL.US,D,20260130,000000,21.89,21.94,20.65,21.04,1424271,0
+MSFL.US,D,20260202,000000,21.04,21.06,20.24,20.35,860069,0
+MSFL.US,D,20260203,000000,20.19,20.22,18.92,19.19,3239509,0
+MSFL.US,D,20260204,000000,19.12,19.86,19,19.46,1298800,0
+MSFL.US,D,20260205,000000,18.85,18.86,17.39,17.53,1789431,0
+MSFL.US,D,20260206,000000,17.95,18.21,17.45,18.15,1467014,0
+MSFL.US,D,20260209,000000,18.425,19.4063,18.15,19.29,1933502,0
+MSFL.US,D,20260210,000000,19.83,20.23,19.2135,19.27,1266159,0
+MSFL.US,D,20260211,000000,19.5,19.5,18.12,18.4,1394686,0
+MSFL.US,D,20260212,000000,18.4,18.58,17.85,18.22,1190936,0
+MSFL.US,D,20260213,000000,18.36,18.5,17.8335,18.12,755902,0
+MSFL.US,D,20260217,000000,17.94,18.04,17.5135,17.74,1038095,0
+MSFL.US,D,20260218,000000,17.8,18.22,17.7,17.96,750245,0
diff --git a/daily/us/nasdaq etfs/mult.us.txt b/daily/us/nasdaq etfs/mult.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..196c66c775392bc61f977bff2622924b3e190fee
--- /dev/null
+++ b/daily/us/nasdaq etfs/mult.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MULT.US,D,20250828,000000,25.18,25.21,25.18,25.18,102356,0
+MULT.US,D,20250829,000000,25.06,25.09,25.06,25.09,163,0
+MULT.US,D,20250905,000000,25.36,25.36,25.33,25.345,2024,0
+MULT.US,D,20250912,000000,25.395,25.395,25.395,25.395,260,0
+MULT.US,D,20250919,000000,25.35,25.37,25.35,25.37,201,0
+MULT.US,D,20250923,000000,25.36,25.36,25.36,25.36,100,0
+MULT.US,D,20250924,000000,25.355,25.355,25.3528,25.3528,140,0
+MULT.US,D,20250926,000000,25.28,25.305,25.28,25.305,112,0
+MULT.US,D,20251001,000000,25.2548,25.265,25.2548,25.265,220,0
+MULT.US,D,20251003,000000,25.3,25.3,25.285,25.285,142,0
+MULT.US,D,20251006,000000,25.25,25.25,25.25,25.25,207,0
+MULT.US,D,20251007,000000,25.25,25.25,25.25,25.25,120,0
+MULT.US,D,20251008,000000,25.25,25.25,25.23,25.23,402,0
+MULT.US,D,20251009,000000,25.21,25.21,25.19,25.19,373,0
+MULT.US,D,20251013,000000,25.22,25.245,25.22,25.245,103,0
+MULT.US,D,20251014,000000,25.2,25.245,25.2,25.245,105,0
+MULT.US,D,20251015,000000,25.26,25.305,25.26,25.305,103,0
+MULT.US,D,20251016,000000,25.25,25.34,25.25,25.34,150,0
+MULT.US,D,20251017,000000,25.29,25.345,25.29,25.345,104,0
+MULT.US,D,20251024,000000,25.42,25.42,25.3813,25.3813,405,0
+MULT.US,D,20251029,000000,25.39,25.395,25.39,25.395,128,0
+MULT.US,D,20251105,000000,25.18,25.19,25.18,25.19,104,0
+MULT.US,D,20251112,000000,25.27,25.28,25.27,25.275,657,0
+MULT.US,D,20251114,000000,25.2,25.2,25.19,25.195,409,0
+MULT.US,D,20251117,000000,25.22,25.23,25.17,25.23,2028,0
+MULT.US,D,20251118,000000,25.24,25.24,25.18,25.18,707,0
+MULT.US,D,20251119,000000,25.19,25.19,25.14,25.14,1140,0
+MULT.US,D,20251121,000000,25.22,25.23,25.21,25.23,3006,0
+MULT.US,D,20251124,000000,25.22,25.22,25.22,25.22,414,0
+MULT.US,D,20251125,000000,25.25,25.26,25.24,25.255,2403,0
+MULT.US,D,20251201,000000,25.27,25.27,25.27,25.27,210,0
+MULT.US,D,20251203,000000,25.3,25.3469,25.3,25.3469,104,0
+MULT.US,D,20251208,000000,25.28,25.28,25.25,25.25,365,0
+MULT.US,D,20251216,000000,25.28,25.31,25.28,25.31,144,0
+MULT.US,D,20251229,000000,25.29,25.32,25.29,25.32,104,0
+MULT.US,D,20251231,000000,25.29,25.32,25.29,25.32,103,0
+MULT.US,D,20260105,000000,25.36,25.36,25.35,25.35,399,0
+MULT.US,D,20260107,000000,25.33,25.36,25.33,25.36,103,0
+MULT.US,D,20260108,000000,25.32,25.35,25.32,25.35,103,0
+MULT.US,D,20260120,000000,25.26,25.3,25.26,25.3,105,0
+MULT.US,D,20260123,000000,25.34,25.37,25.34,25.37,103,0
+MULT.US,D,20260126,000000,25.35,25.38,25.35,25.38,103,0
+MULT.US,D,20260129,000000,25.32,25.35,25.32,25.35,103,0
+MULT.US,D,20260202,000000,25.33,25.37,25.33,25.37,203,0
+MULT.US,D,20260203,000000,25.36,25.38,25.36,25.38,103,0
+MULT.US,D,20260212,000000,25.52,25.53,25.5,25.53,1503,0
diff --git a/daily/us/nasdaq etfs/mycm.us.txt b/daily/us/nasdaq etfs/mycm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae38158e0dcc4a0354362f2df5578a9fa7ad7170
--- /dev/null
+++ b/daily/us/nasdaq etfs/mycm.us.txt	
@@ -0,0 +1,240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCM.US,D,20241011,000000,24.72,24.72,24.6988,24.6988,679,0
+MYCM.US,D,20241015,000000,24.75,24.79,24.75,24.785,2439,0
+MYCM.US,D,20241016,000000,24.84,24.86,24.8363,24.8378,4034,0
+MYCM.US,D,20241017,000000,24.74,24.74,24.7063,24.7063,13900,0
+MYCM.US,D,20241018,000000,24.76,24.76,24.7096,24.7096,8252,0
+MYCM.US,D,20241021,000000,24.61,24.62,24.5,24.5,5792,0
+MYCM.US,D,20241022,000000,24.52,24.52,24.5,24.5,12754,0
+MYCM.US,D,20241023,000000,24.43,24.45,24.41,24.4337,14578,0
+MYCM.US,D,20241024,000000,24.46,24.5,24.46,24.4866,9200,0
+MYCM.US,D,20241025,000000,24.54,24.54,24.445,24.445,345,0
+MYCM.US,D,20241028,000000,24.4,24.4168,24.4,24.4168,630,0
+MYCM.US,D,20241029,000000,24.39,24.445,24.39,24.445,1200,0
+MYCM.US,D,20241030,000000,24.48,24.48,24.38,24.38,6324,0
+MYCM.US,D,20241031,000000,24.3,24.36,24.3,24.3457,5415,0
+MYCM.US,D,20241101,000000,24.2,24.2,24.15,24.15,969,0
+MYCM.US,D,20241104,000000,24.26,24.28,24.26,24.2682,709,0
+MYCM.US,D,20241105,000000,24.35,24.36,24.35,24.3513,4340,0
+MYCM.US,D,20241106,000000,24.19,24.21,24.1547,24.1547,11179,0
+MYCM.US,D,20241107,000000,24.35,24.4,24.32,24.4,1678,0
+MYCM.US,D,20241108,000000,24.43,24.4481,24.43,24.4481,558,0
+MYCM.US,D,20241112,000000,24.27,24.27,24.2251,24.2251,1139,0
+MYCM.US,D,20241113,000000,24.27,24.27,24.18,24.18,632,0
+MYCM.US,D,20241114,000000,24.19,24.19,24.1603,24.1603,427,0
+MYCM.US,D,20241115,000000,24.06,24.18,24.06,24.18,101,0
+MYCM.US,D,20241118,000000,24.2301,24.24,24.22,24.22,3521,0
+MYCM.US,D,20241119,000000,24.28,24.29,24.265,24.265,485,0
+MYCM.US,D,20241120,000000,24.22,24.2216,24.22,24.2216,2001,0
+MYCM.US,D,20241121,000000,24.27,24.27,24.21,24.21,511,0
+MYCM.US,D,20241122,000000,24.22,24.26,24.22,24.25,5750,0
+MYCM.US,D,20241125,000000,24.44,24.47,24.44,24.4672,350,0
+MYCM.US,D,20241126,000000,24.38,24.41,24.36,24.41,2412,0
+MYCM.US,D,20241127,000000,24.43,24.49,24.43,24.49,1200,0
+MYCM.US,D,20241202,000000,24.53,24.54,24.53,24.5352,399,0
+MYCM.US,D,20241203,000000,24.54,24.54,24.4793,24.4793,668,0
+MYCM.US,D,20241204,000000,24.49,24.5737,24.49,24.5737,365,0
+MYCM.US,D,20241205,000000,24.52,24.56,24.52,24.56,1078,0
+MYCM.US,D,20241206,000000,24.62,24.63,24.59,24.63,317,0
+MYCM.US,D,20241209,000000,24.57,24.57,24.5662,24.5662,200,0
+MYCM.US,D,20241210,000000,24.54,24.57,24.53,24.545,4245,0
+MYCM.US,D,20241211,000000,24.52,24.5218,24.52,24.5218,184,0
+MYCM.US,D,20241213,000000,24.33,24.33,24.31,24.32,1010,0
+MYCM.US,D,20241217,000000,24.34,24.35,24.3285,24.3285,815,0
+MYCM.US,D,20241218,000000,24.33,24.34,24.0867,24.0867,585,0
+MYCM.US,D,20241219,000000,23.91,23.91,23.88,23.8903,4995,0
+MYCM.US,D,20241220,000000,23.99,23.99,23.9754,23.9754,988,0
+MYCM.US,D,20241223,000000,23.95,23.95,23.9203,23.9203,883,0
+MYCM.US,D,20241227,000000,23.95,23.95,23.9217,23.9217,8773,0
+MYCM.US,D,20241230,000000,24.03,24.03,24.02,24.0286,3378,0
+MYCM.US,D,20250103,000000,23.94,23.94,23.9137,23.9137,440,0
+MYCM.US,D,20250106,000000,23.87,23.8717,23.87,23.8717,1550,0
+MYCM.US,D,20250107,000000,23.8589,23.8589,23.77,23.7796,737,0
+MYCM.US,D,20250108,000000,23.8,23.81,23.8,23.81,730,0
+MYCM.US,D,20250110,000000,23.78,23.78,23.66,23.6613,23929,0
+MYCM.US,D,20250113,000000,23.62,23.62,23.6102,23.6102,200,0
+MYCM.US,D,20250116,000000,23.86,23.94,23.86,23.9195,4062,0
+MYCM.US,D,20250117,000000,23.93,23.96,23.93,23.93,1467,0
+MYCM.US,D,20250121,000000,24.01,24.0415,24.01,24.0415,591,0
+MYCM.US,D,20250123,000000,23.94,23.9497,23.94,23.9497,195,0
+MYCM.US,D,20250124,000000,23.98,23.99,23.98,23.99,209,0
+MYCM.US,D,20250127,000000,24.07,24.12,24.07,24.12,542,0
+MYCM.US,D,20250129,000000,24.14,24.14,24.07,24.095,6156,0
+MYCM.US,D,20250130,000000,24.11,24.14,24.11,24.1373,899,0
+MYCM.US,D,20250203,000000,24.05,24.05,23.9926,23.9926,2122,0
+MYCM.US,D,20250204,000000,24.05,24.07,24.05,24.0583,730,0
+MYCM.US,D,20250205,000000,24.18,24.1812,24.18,24.1812,198,0
+MYCM.US,D,20250207,000000,24.1,24.1,24.0668,24.0668,183,0
+MYCM.US,D,20250210,000000,24.09,24.09,24.07,24.07,646,0
+MYCM.US,D,20250211,000000,24.0101,24.03,24.0101,24.03,175,0
+MYCM.US,D,20250220,000000,24.16,24.16,24.155,24.155,780,0
+MYCM.US,D,20250224,000000,24.3099,24.3099,24.29,24.29,621,0
+MYCM.US,D,20250225,000000,24.41,24.42,24.41,24.4109,1347,0
+MYCM.US,D,20250227,000000,24.4,24.4,24.3981,24.3981,144,0
+MYCM.US,D,20250228,000000,24.45,24.4755,24.42,24.4755,2516,0
+MYCM.US,D,20250303,000000,24.44,24.44,24.4393,24.4393,4980,0
+MYCM.US,D,20250304,000000,24.4,24.42,24.39,24.3905,8546,0
+MYCM.US,D,20250305,000000,24.32,24.33,24.3192,24.3192,507,0
+MYCM.US,D,20250313,000000,24.09,24.1809,24.09,24.1809,866,0
+MYCM.US,D,20250314,000000,24.19,24.19,24.17,24.17,149,0
+MYCM.US,D,20250317,000000,24.25,24.25,24.21,24.21,295,0
+MYCM.US,D,20250319,000000,24.26,24.3699,24.26,24.3699,1018,0
+MYCM.US,D,20250320,000000,24.37,24.3881,24.3629,24.3629,131392,0
+MYCM.US,D,20250324,000000,24.26,24.27,24.2454,24.2454,395,0
+MYCM.US,D,20250326,000000,24.24,24.24,24.2103,24.2103,350,0
+MYCM.US,D,20250327,000000,24.19,24.1905,24.19,24.1905,1279,0
+MYCM.US,D,20250328,000000,24.31,24.36,24.3,24.3402,1975,0
+MYCM.US,D,20250402,000000,24.38,24.38,24.379,24.379,260,0
+MYCM.US,D,20250404,000000,24.4,24.4,24.3729,24.3729,697,0
+MYCM.US,D,20250407,000000,24.09,24.09,23.9953,23.9953,397,0
+MYCM.US,D,20250408,000000,24.06,24.09,23.7371,23.7371,2930,0
+MYCM.US,D,20250409,000000,23.87,24.0389,23.87,24.0389,3943,0
+MYCM.US,D,20250410,000000,23.91,23.91,23.7237,23.7237,115,0
+MYCM.US,D,20250411,000000,23.52,23.65,23.52,23.65,914,0
+MYCM.US,D,20250416,000000,24.01,24.03,23.9982,23.9982,1818,0
+MYCM.US,D,20250417,000000,24.04,24.04,24.01,24.015,885,0
+MYCM.US,D,20250421,000000,23.92,23.92,23.82,23.82,136,0
+MYCM.US,D,20250425,000000,24.2,24.2291,24.2,24.2291,392,0
+MYCM.US,D,20250430,000000,24.29,24.3125,24.28,24.3125,484,0
+MYCM.US,D,20250501,000000,24.14,24.14,24.1,24.1207,1523,0
+MYCM.US,D,20250505,000000,24.05,24.08,24.03,24.0581,2122,0
+MYCM.US,D,20250506,000000,24.07,24.13,24.07,24.1063,7094,0
+MYCM.US,D,20250507,000000,24.18,24.18,24.162,24.162,15703,0
+MYCM.US,D,20250508,000000,24.12,24.12,24.0561,24.0561,1520,0
+MYCM.US,D,20250509,000000,24.11,24.11,24.06,24.06,1906,0
+MYCM.US,D,20250514,000000,24.03,24.03,23.9763,23.9763,1039,0
+MYCM.US,D,20250516,000000,24.16,24.2,24.16,24.1746,6372,0
+MYCM.US,D,20250519,000000,24.08,24.1754,24.08,24.1754,1402,0
+MYCM.US,D,20250520,000000,24.14,24.14,24.1296,24.1296,100,0
+MYCM.US,D,20250521,000000,23.9138,23.92,23.9138,23.92,336,0
+MYCM.US,D,20250522,000000,24.01,24.0233,24.01,24.0233,601,0
+MYCM.US,D,20250523,000000,24.05,24.0695,24.05,24.0695,160,0
+MYCM.US,D,20250528,000000,24.14,24.1751,24.14,24.1751,190,0
+MYCM.US,D,20250603,000000,24.17,24.183,24.17,24.183,374,0
+MYCM.US,D,20250604,000000,24.3,24.3254,24.3,24.3254,203,0
+MYCM.US,D,20250606,000000,24.18,24.18,24.1377,24.1377,3065,0
+MYCM.US,D,20250609,000000,24.19,24.195,24.19,24.195,536,0
+MYCM.US,D,20250611,000000,24.32,24.32,24.315,24.315,11297,0
+MYCM.US,D,20250613,000000,24.31,24.31,24.302,24.302,446,0
+MYCM.US,D,20250616,000000,24.35,24.35,24.295,24.295,491,0
+MYCM.US,D,20250617,000000,24.35,24.35,24.35,24.35,578,0
+MYCM.US,D,20250620,000000,24.43,24.43,24.425,24.425,501,0
+MYCM.US,D,20250623,000000,24.5,24.5036,24.475,24.475,1425,0
+MYCM.US,D,20250624,000000,24.57,24.58,24.57,24.57,988,0
+MYCM.US,D,20250626,000000,24.62,24.6298,24.62,24.6298,194,0
+MYCM.US,D,20250627,000000,24.6246,24.625,24.6246,24.625,748,0
+MYCM.US,D,20250630,000000,24.68,24.7199,24.68,24.7198,678,0
+MYCM.US,D,20250701,000000,24.64,24.64,24.64,24.64,243,0
+MYCM.US,D,20250702,000000,24.64,24.64,24.6312,24.6312,3513,0
+MYCM.US,D,20250707,000000,24.51,24.51,24.49,24.49,132,0
+MYCM.US,D,20250708,000000,24.44,24.44,24.4247,24.4247,188,0
+MYCM.US,D,20250711,000000,24.42,24.4234,24.42,24.4234,238,0
+MYCM.US,D,20250714,000000,24.44,24.44,24.4341,24.4341,546,0
+MYCM.US,D,20250715,000000,24.39,24.39,24.35,24.35,1330,0
+MYCM.US,D,20250716,000000,24.43,24.43,24.4132,24.4132,251,0
+MYCM.US,D,20250717,000000,24.43,24.4351,24.43,24.4351,594,0
+MYCM.US,D,20250718,000000,24.49,24.49,24.49,24.49,318,0
+MYCM.US,D,20250721,000000,24.6039,24.6039,24.5632,24.5632,248,0
+MYCM.US,D,20250722,000000,24.6,24.6227,24.585,24.6227,1568,0
+MYCM.US,D,20250725,000000,24.6,24.605,24.6,24.605,505,0
+MYCM.US,D,20250729,000000,24.67,24.67,24.665,24.665,205,0
+MYCM.US,D,20250730,000000,24.62,24.6233,24.62,24.6233,1083,0
+MYCM.US,D,20250731,000000,24.65,24.66,24.6391,24.6391,944,0
+MYCM.US,D,20250801,000000,24.74,24.74,24.7349,24.7349,360,0
+MYCM.US,D,20250805,000000,24.76,24.77,24.75,24.7522,1189,0
+MYCM.US,D,20250811,000000,24.72,24.72,24.695,24.695,33198,0
+MYCM.US,D,20250812,000000,24.71,24.7182,24.71,24.7182,328,0
+MYCM.US,D,20250813,000000,24.81,24.81,24.8075,24.8075,984,0
+MYCM.US,D,20250814,000000,24.75,24.77,24.75,24.755,11679,0
+MYCM.US,D,20250815,000000,24.71,24.725,24.71,24.725,1490,0
+MYCM.US,D,20250818,000000,24.72,24.72,24.715,24.715,318,0
+MYCM.US,D,20250821,000000,24.68,24.68,24.6797,24.6797,1318,0
+MYCM.US,D,20250822,000000,24.8354,24.8354,24.8236,24.8236,955,0
+MYCM.US,D,20250825,000000,24.7862,24.79,24.7751,24.7751,1020,0
+MYCM.US,D,20250827,000000,24.77,24.84,24.77,24.8263,5334,0
+MYCM.US,D,20250829,000000,24.82,24.83,24.82,24.8227,203,0
+MYCM.US,D,20250903,000000,24.74,24.7536,24.74,24.7536,1620,0
+MYCM.US,D,20250904,000000,24.82,24.91,24.82,24.8948,2696,0
+MYCM.US,D,20250905,000000,25.02,25.02,25.0013,25.0013,328,0
+MYCM.US,D,20250912,000000,25.1,25.1271,25.1,25.1271,103,0
+MYCM.US,D,20250915,000000,25.19,25.19,25.1832,25.1832,1228,0
+MYCM.US,D,20250917,000000,25.1664,25.1664,25.1466,25.1466,1451,0
+MYCM.US,D,20250918,000000,25.12,25.12,25.1173,25.1173,2637,0
+MYCM.US,D,20250922,000000,25.1,25.1,25.0746,25.0746,457,0
+MYCM.US,D,20250924,000000,25.06,25.06,25.0363,25.0363,588,0
+MYCM.US,D,20250930,000000,25.09,25.096,25.0521,25.0521,1798,0
+MYCM.US,D,20251001,000000,25.0185,25.0422,24.9851,25.0422,519,0
+MYCM.US,D,20251006,000000,24.99,25,24.985,24.985,721,0
+MYCM.US,D,20251007,000000,25.03,25.03,25.0251,25.0251,1022,0
+MYCM.US,D,20251008,000000,25.0137,25.02,25.01,25.01,2633,0
+MYCM.US,D,20251009,000000,24.98,24.98,24.97,24.97,543,0
+MYCM.US,D,20251010,000000,25.04,25.04,25.0141,25.0141,1788,0
+MYCM.US,D,20251013,000000,25.0299,25.07,25.0299,25.07,203,0
+MYCM.US,D,20251014,000000,25.15,25.15,25.135,25.135,1906,0
+MYCM.US,D,20251015,000000,25.17,25.17,25.135,25.135,3416,0
+MYCM.US,D,20251016,000000,25.1912,25.21,25.1912,25.1919,524,0
+MYCM.US,D,20251017,000000,25.19,25.19,25.169,25.169,483,0
+MYCM.US,D,20251020,000000,25.21,25.23,25.21,25.2101,1494,0
+MYCM.US,D,20251021,000000,25.2667,25.2667,25.2214,25.2214,1739,0
+MYCM.US,D,20251022,000000,25.2254,25.2399,25.21,25.225,2936,0
+MYCM.US,D,20251023,000000,25.23,25.23,25.2053,25.2053,968,0
+MYCM.US,D,20251024,000000,25.28,25.28,25.2579,25.2579,1667,0
+MYCM.US,D,20251027,000000,25.28,25.28,25.27,25.27,380,0
+MYCM.US,D,20251030,000000,25.1096,25.1096,25.0792,25.0792,804,0
+MYCM.US,D,20251031,000000,25.06,25.06,25.0409,25.0409,774,0
+MYCM.US,D,20251103,000000,24.9,24.91,24.895,24.895,1036,0
+MYCM.US,D,20251104,000000,24.94,24.96,24.9194,24.9194,1305,0
+MYCM.US,D,20251111,000000,25.0393,25.0393,25.0297,25.0297,403,0
+MYCM.US,D,20251113,000000,24.94,24.94,24.9261,24.9261,151,0
+MYCM.US,D,20251114,000000,24.9,24.9,24.8866,24.8866,263,0
+MYCM.US,D,20251117,000000,24.9,24.92,24.8863,24.8863,2897,0
+MYCM.US,D,20251118,000000,24.92,24.92,24.91,24.91,534,0
+MYCM.US,D,20251119,000000,24.96,24.96,24.9052,24.9052,1283,0
+MYCM.US,D,20251121,000000,24.99,25.0202,24.99,25.0202,103,0
+MYCM.US,D,20251124,000000,25.032,25.09,25.032,25.09,629,0
+MYCM.US,D,20251125,000000,25.13,25.17,25.13,25.1579,4281,0
+MYCM.US,D,20251126,000000,25.17,25.21,25.1599,25.21,3279,0
+MYCM.US,D,20251201,000000,25.01,25.01,25.005,25.005,6490,0
+MYCM.US,D,20251202,000000,25,25.03,25,25.0185,5102,0
+MYCM.US,D,20251203,000000,25.06,25.08,25.06,25.065,2887,0
+MYCM.US,D,20251204,000000,25.0231,25.03,25.0226,25.0226,2781,0
+MYCM.US,D,20251205,000000,25.01,25.01,25.0022,25.0022,114,0
+MYCM.US,D,20251208,000000,24.9735,24.98,24.9735,24.98,1291,0
+MYCM.US,D,20251209,000000,25,25,24.945,24.945,366,0
+MYCM.US,D,20251210,000000,25,25.0424,24.99,25.0424,1915,0
+MYCM.US,D,20251211,000000,25.05,25.05,25.028,25.028,2225,0
+MYCM.US,D,20251212,000000,24.96,24.96,24.955,24.955,4613,0
+MYCM.US,D,20251215,000000,25.01,25.01,24.96,24.965,3870,0
+MYCM.US,D,20251217,000000,24.97,24.99,24.97,24.9825,2992,0
+MYCM.US,D,20251218,000000,24.925,24.955,24.925,24.955,766,0
+MYCM.US,D,20251222,000000,24.92,24.92,24.91,24.91,910,0
+MYCM.US,D,20251223,000000,24.93,24.93,24.915,24.915,790,0
+MYCM.US,D,20251229,000000,25.02,25.05,25.02,25.0376,2898,0
+MYCM.US,D,20251230,000000,25.01,25.05,25.01,25.015,1158,0
+MYCM.US,D,20251231,000000,25.01,25.01,24.9541,24.9541,404,0
+MYCM.US,D,20260106,000000,24.9831,25.02,24.9831,25.0048,1755,0
+MYCM.US,D,20260107,000000,25.03,25.03,25.0145,25.0145,608,0
+MYCM.US,D,20260109,000000,25.0099,25.01,25.0099,25.0099,1013,0
+MYCM.US,D,20260112,000000,24.98,24.99,24.98,24.9803,2880,0
+MYCM.US,D,20260113,000000,25.0298,25.0298,25.0265,25.0265,1181,0
+MYCM.US,D,20260114,000000,25.07,25.08,25.0646,25.065,4261,0
+MYCM.US,D,20260115,000000,25.04,25.04,25.035,25.035,650,0
+MYCM.US,D,20260116,000000,25.01,25.01,24.9752,24.9752,1464,0
+MYCM.US,D,20260120,000000,24.9,24.9,24.8772,24.8799,663,0
+MYCM.US,D,20260123,000000,24.995,25.02,24.995,25.015,1432,0
+MYCM.US,D,20260126,000000,25.04,25.04,25.0294,25.0294,203,0
+MYCM.US,D,20260127,000000,25.04,25.04,25.02,25.025,1153,0
+MYCM.US,D,20260128,000000,25,25.01,24.98,25.0031,2297,0
+MYCM.US,D,20260129,000000,25,25.03,25,25.0227,803,0
+MYCM.US,D,20260130,000000,25.01,25.03,25.01,25.0248,1822,0
+MYCM.US,D,20260202,000000,24.9038,24.9038,24.8999,24.8999,1493,0
+MYCM.US,D,20260203,000000,24.885,24.92,24.885,24.905,1426,0
+MYCM.US,D,20260204,000000,24.9,24.9,24.8989,24.8989,519,0
+MYCM.US,D,20260205,000000,24.99,24.99,24.99,24.99,190,0
+MYCM.US,D,20260206,000000,24.995,25.0056,24.995,25.0056,218,0
+MYCM.US,D,20260209,000000,25.0102,25.0102,25.008,25.008,203,0
+MYCM.US,D,20260210,000000,25.05,25.05,25.0442,25.05,269,0
+MYCM.US,D,20260211,000000,25.02,25.06,25.02,25.03,6570,0
+MYCM.US,D,20260212,000000,25.1066,25.11,25.1,25.11,671,0
+MYCM.US,D,20260217,000000,25.205,25.205,25.2,25.2,174,0
+MYCM.US,D,20260218,000000,25.17,25.18,25.17,25.18,658,0
diff --git a/daily/us/nasdaq etfs/mycn.us.txt b/daily/us/nasdaq etfs/mycn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2499e12901ac8d9d90efee62a213e973c058326d
--- /dev/null
+++ b/daily/us/nasdaq etfs/mycn.us.txt	
@@ -0,0 +1,252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCN.US,D,20241002,000000,24.9778,24.9778,24.9778,24.9778,1,0
+MYCN.US,D,20241003,000000,24.9011,24.9011,24.9011,24.9011,1,0
+MYCN.US,D,20241004,000000,24.75,24.75,24.7466,24.7466,161,0
+MYCN.US,D,20241007,000000,24.6409,24.6409,24.6409,24.6409,30,0
+MYCN.US,D,20241008,000000,24.68,24.69,24.6699,24.685,9637,0
+MYCN.US,D,20241009,000000,24.65,24.65,24.635,24.635,102,0
+MYCN.US,D,20241010,000000,24.635,24.635,24.635,24.635,30,0
+MYCN.US,D,20241011,000000,24.66,24.68,24.6485,24.6485,4465,0
+MYCN.US,D,20241014,000000,24.64,24.64,24.64,24.64,30,0
+MYCN.US,D,20241015,000000,24.7509,24.7509,24.7355,24.7355,475,0
+MYCN.US,D,20241016,000000,24.81,24.81,24.795,24.7955,919,0
+MYCN.US,D,20241017,000000,24.68,24.68,24.6548,24.6548,397,0
+MYCN.US,D,20241018,000000,24.7,24.7,24.6627,24.6627,3376,0
+MYCN.US,D,20241021,000000,24.56,24.56,24.4323,24.4323,5940,0
+MYCN.US,D,20241022,000000,24.46,24.46,24.4254,24.44,4862,0
+MYCN.US,D,20241023,000000,24.36,24.38,24.34,24.37,12915,0
+MYCN.US,D,20241024,000000,24.4,24.46,24.4,24.4248,3050,0
+MYCN.US,D,20241025,000000,24.48,24.48,24.3746,24.3746,425,0
+MYCN.US,D,20241028,000000,24.4,24.4,24.33,24.3494,5490,0
+MYCN.US,D,20241029,000000,24.26,24.3778,24.26,24.3778,3394,0
+MYCN.US,D,20241030,000000,24.42,24.45,24.3274,24.3274,5065,0
+MYCN.US,D,20241031,000000,24.3,24.3,24.2767,24.2767,829,0
+MYCN.US,D,20241101,000000,24.1,24.1,24.07,24.07,1573,0
+MYCN.US,D,20241104,000000,24.18,24.1995,24.18,24.1995,576,0
+MYCN.US,D,20241105,000000,24.28,24.3,24.28,24.2873,10593,0
+MYCN.US,D,20241106,000000,24.07,24.08,24.07,24.0725,771,0
+MYCN.US,D,20241107,000000,24.3,24.345,24.3,24.345,5602,0
+MYCN.US,D,20241108,000000,24.37,24.3903,24.37,24.3903,724,0
+MYCN.US,D,20241112,000000,24.16,24.16,24.1588,24.1588,1546,0
+MYCN.US,D,20241113,000000,24.11,24.11,24.1027,24.1027,1121,0
+MYCN.US,D,20241114,000000,24.09,24.0909,24.09,24.0909,263,0
+MYCN.US,D,20241118,000000,24.13,24.17,24.13,24.1551,2793,0
+MYCN.US,D,20241121,000000,24.19,24.19,24.1501,24.1501,321,0
+MYCN.US,D,20241125,000000,24.44,24.44,24.4306,24.4306,1176,0
+MYCN.US,D,20241126,000000,24.37,24.3745,24.37,24.3745,1489,0
+MYCN.US,D,20241202,000000,24.5,24.52,24.5,24.5147,909,0
+MYCN.US,D,20241203,000000,24.53,24.53,24.4573,24.4573,1104,0
+MYCN.US,D,20241204,000000,24.55,24.555,24.55,24.555,891,0
+MYCN.US,D,20241205,000000,24.52,24.56,24.511,24.5399,5946,0
+MYCN.US,D,20241210,000000,24.54,24.5699,24.51,24.525,13780,0
+MYCN.US,D,20241211,000000,24.55,24.55,24.486,24.486,1634,0
+MYCN.US,D,20241212,000000,24.43,24.43,24.3707,24.3707,400,0
+MYCN.US,D,20241213,000000,24.28,24.28,24.25,24.27,1396,0
+MYCN.US,D,20241216,000000,24.3,24.3025,24.3,24.3025,976,0
+MYCN.US,D,20241217,000000,24.3,24.3,24.2877,24.2877,2800,0
+MYCN.US,D,20241218,000000,24.3,24.3,24.0326,24.0326,2775,0
+MYCN.US,D,20241219,000000,23.84,23.86,23.81,23.831,7793,0
+MYCN.US,D,20241220,000000,23.98,23.98,23.93,23.93,2979,0
+MYCN.US,D,20241223,000000,23.89,23.89,23.8487,23.8653,1919,0
+MYCN.US,D,20241224,000000,23.84,23.9088,23.84,23.9088,351,0
+MYCN.US,D,20241226,000000,23.95,23.96,23.94,23.94,3733,0
+MYCN.US,D,20241227,000000,23.91,23.91,23.855,23.8581,1907,0
+MYCN.US,D,20241230,000000,23.95,23.964,23.94,23.964,604,0
+MYCN.US,D,20241231,000000,23.97,23.97,23.9,23.9,100,0
+MYCN.US,D,20250102,000000,23.97,23.97,23.9027,23.9027,100,0
+MYCN.US,D,20250103,000000,23.91,23.91,23.8408,23.8408,1122,0
+MYCN.US,D,20250106,000000,23.8289,23.8289,23.79,23.7998,2020,0
+MYCN.US,D,20250107,000000,23.7789,23.7789,23.68,23.6905,1389,0
+MYCN.US,D,20250108,000000,23.72,23.7201,23.72,23.7201,334,0
+MYCN.US,D,20250110,000000,23.68,23.69,23.54,23.556,20856,0
+MYCN.US,D,20250113,000000,23.52,23.52,23.5,23.505,2932,0
+MYCN.US,D,20250114,000000,23.49,23.5037,23.49,23.5037,495,0
+MYCN.US,D,20250115,000000,23.77,23.77,23.7504,23.7504,691,0
+MYCN.US,D,20250116,000000,23.84,23.84,23.8252,23.8252,1225,0
+MYCN.US,D,20250117,000000,23.86,23.86,23.8322,23.8322,439,0
+MYCN.US,D,20250121,000000,23.93,23.9598,23.91,23.9598,1038,0
+MYCN.US,D,20250122,000000,23.89,23.93,23.89,23.8957,10876,0
+MYCN.US,D,20250123,000000,23.84,23.87,23.84,23.8567,2879,0
+MYCN.US,D,20250124,000000,23.906,23.91,23.906,23.91,209,0
+MYCN.US,D,20250129,000000,24.02,24.02,23.98,24.0067,1265,0
+MYCN.US,D,20250130,000000,24.07,24.07,24.02,24.0434,1423,0
+MYCN.US,D,20250131,000000,24.06,24.06,23.97,23.974,2358,0
+MYCN.US,D,20250203,000000,23.95,23.95,23.87,23.8869,1424,0
+MYCN.US,D,20250204,000000,23.96,23.9692,23.96,23.963,1194,0
+MYCN.US,D,20250205,000000,24.13,24.13,24.095,24.095,626,0
+MYCN.US,D,20250206,000000,24.07,24.07,24.0501,24.0501,270,0
+MYCN.US,D,20250210,000000,24.01,24.01,23.96,23.9709,1391,0
+MYCN.US,D,20250211,000000,23.9305,23.95,23.9305,23.94,1335,0
+MYCN.US,D,20250213,000000,23.96,23.9873,23.96,23.9873,100,0
+MYCN.US,D,20250214,000000,24.11,24.11,24.0804,24.0804,100,0
+MYCN.US,D,20250218,000000,24,24,23.98,23.98,560,0
+MYCN.US,D,20250219,000000,23.98,24.0109,23.98,24.0109,102,0
+MYCN.US,D,20250220,000000,24.05,24.08,24.05,24.06,1265,0
+MYCN.US,D,20250221,000000,24.14,24.16,24.14,24.1522,435,0
+MYCN.US,D,20250224,000000,24.19,24.22,24.16,24.21,2347,0
+MYCN.US,D,20250225,000000,24.33,24.36,24.33,24.35,1423,0
+MYCN.US,D,20250226,000000,24.34,24.393,24.34,24.393,566,0
+MYCN.US,D,20250227,000000,24.34,24.34,24.32,24.3296,572,0
+MYCN.US,D,20250228,000000,24.38,24.407,24.36,24.407,400,0
+MYCN.US,D,20250303,000000,24.31,24.4,24.31,24.3723,10485,0
+MYCN.US,D,20250304,000000,24.39,24.39,24.3187,24.3187,10791,0
+MYCN.US,D,20250305,000000,24.28,24.28,24.24,24.24,1479,0
+MYCN.US,D,20250306,000000,24.16,24.182,24.16,24.182,101,0
+MYCN.US,D,20250311,000000,24.09,24.09,24.0865,24.0865,206,0
+MYCN.US,D,20250312,000000,24.06,24.06,24.0204,24.0204,2733,0
+MYCN.US,D,20250313,000000,24,24.0844,23.98,24.0844,711,0
+MYCN.US,D,20250314,000000,24.1,24.1,24.0792,24.0792,217,0
+MYCN.US,D,20250317,000000,24.1264,24.1264,24.12,24.12,100,0
+MYCN.US,D,20250318,000000,24.14,24.17,24.14,24.17,473,0
+MYCN.US,D,20250319,000000,24.17,24.29,24.17,24.29,2225,0
+MYCN.US,D,20250320,000000,24.33,24.3389,24.2783,24.2783,143725,0
+MYCN.US,D,20250324,000000,24.17,24.21,24.15,24.15,2529,0
+MYCN.US,D,20250326,000000,24.12,24.12,24.11,24.11,2389,0
+MYCN.US,D,20250327,000000,24.05,24.0802,24.05,24.0802,2551,0
+MYCN.US,D,20250328,000000,24.195,24.24,24.195,24.24,1055,0
+MYCN.US,D,20250331,000000,24.255,24.2644,24.255,24.2644,274,0
+MYCN.US,D,20250401,000000,24.27,24.29,24.2319,24.2319,764,0
+MYCN.US,D,20250402,000000,24.2823,24.29,24.2806,24.2806,818,0
+MYCN.US,D,20250403,000000,24.36,24.36,24.3334,24.3334,675,0
+MYCN.US,D,20250404,000000,24.28,24.28,24.2601,24.2601,419,0
+MYCN.US,D,20250407,000000,23.96,23.96,23.8589,23.8589,225,0
+MYCN.US,D,20250408,000000,23.89,23.89,23.5821,23.5821,1153,0
+MYCN.US,D,20250411,000000,23.35,23.53,23.35,23.505,2453,0
+MYCN.US,D,20250414,000000,23.7319,23.7319,23.6616,23.6616,245,0
+MYCN.US,D,20250415,000000,23.79,23.79,23.775,23.775,235,0
+MYCN.US,D,20250416,000000,23.84,23.92,23.84,23.8847,9181,0
+MYCN.US,D,20250417,000000,23.85,23.8619,23.85,23.8619,475,0
+MYCN.US,D,20250421,000000,23.81,23.81,23.665,23.665,564,0
+MYCN.US,D,20250424,000000,23.92,24,23.92,24,246,0
+MYCN.US,D,20250425,000000,24.08,24.115,24.08,24.115,365,0
+MYCN.US,D,20250428,000000,24.17,24.1751,24.17,24.1751,332,0
+MYCN.US,D,20250429,000000,24.21,24.22,24.21,24.215,1375,0
+MYCN.US,D,20250430,000000,24.15,24.1725,24.15,24.1725,548,0
+MYCN.US,D,20250501,000000,23.98,23.98,23.9639,23.9639,2576,0
+MYCN.US,D,20250505,000000,23.83,23.8873,23.83,23.8873,254,0
+MYCN.US,D,20250506,000000,23.9,23.9438,23.9,23.9438,6204,0
+MYCN.US,D,20250507,000000,24.0199,24.0199,24.0019,24.0019,108,0
+MYCN.US,D,20250508,000000,23.92,23.93,23.8875,23.8875,4328,0
+MYCN.US,D,20250509,000000,23.97,23.97,23.89,23.89,4094,0
+MYCN.US,D,20250512,000000,23.92,23.92,23.8788,23.8788,209,0
+MYCN.US,D,20250514,000000,23.86,23.86,23.8006,23.8006,2374,0
+MYCN.US,D,20250515,000000,23.96,23.9626,23.96,23.9626,2407,0
+MYCN.US,D,20250516,000000,24.01,24.04,24,24.0326,7970,0
+MYCN.US,D,20250519,000000,23.9,24.0106,23.9,24.0106,11911,0
+MYCN.US,D,20250521,000000,23.7284,23.75,23.7284,23.73,1894,0
+MYCN.US,D,20250522,000000,23.83,23.8527,23.83,23.8527,5060,0
+MYCN.US,D,20250523,000000,23.84,23.8845,23.84,23.8845,2253,0
+MYCN.US,D,20250527,000000,24.04,24.0421,24.01,24.0421,350,0
+MYCN.US,D,20250528,000000,23.95,23.98,23.95,23.9698,1135,0
+MYCN.US,D,20250529,000000,24.09,24.09,24.0733,24.0733,555,0
+MYCN.US,D,20250530,000000,24.14,24.14,24.1259,24.1259,1201,0
+MYCN.US,D,20250603,000000,24.01,24.01,23.98,23.9961,3309,0
+MYCN.US,D,20250604,000000,24.13,24.1452,24.13,24.1452,1013,0
+MYCN.US,D,20250605,000000,24.16,24.17,24.075,24.075,16946,0
+MYCN.US,D,20250606,000000,24,24.02,23.9593,23.9593,26014,0
+MYCN.US,D,20250609,000000,24.01,24.01,24.0049,24.0049,537,0
+MYCN.US,D,20250611,000000,24.13,24.16,24.1,24.15,14406,0
+MYCN.US,D,20250612,000000,24.25,24.25,24.23,24.2466,407,0
+MYCN.US,D,20250616,000000,24.18,24.18,24.115,24.115,1431,0
+MYCN.US,D,20250617,000000,24.1884,24.2,24.185,24.185,3539,0
+MYCN.US,D,20250620,000000,24.26,24.26,24.2442,24.2442,868,0
+MYCN.US,D,20250623,000000,24.35,24.35,24.315,24.315,2041,0
+MYCN.US,D,20250624,000000,24.42,24.42,24.4105,24.4105,253,0
+MYCN.US,D,20250625,000000,24.4,24.41,24.3889,24.3889,504,0
+MYCN.US,D,20250626,000000,24.41,24.5,24.41,24.476,1891,0
+MYCN.US,D,20250627,000000,24.45,24.45,24.4483,24.4483,638,0
+MYCN.US,D,20250630,000000,24.524,24.5679,24.524,24.5679,822,0
+MYCN.US,D,20250707,000000,24.34,24.34,24.325,24.325,612,0
+MYCN.US,D,20250708,000000,24.27,24.27,24.2544,24.2544,1113,0
+MYCN.US,D,20250711,000000,24.26,24.27,24.26,24.27,415,0
+MYCN.US,D,20250714,000000,24.26,24.27,24.2547,24.2547,989,0
+MYCN.US,D,20250715,000000,24.17,24.17,24.17,24.17,510,0
+MYCN.US,D,20250716,000000,24.21,24.2253,24.21,24.2253,952,0
+MYCN.US,D,20250717,000000,24.25,24.2584,24.25,24.2584,213,0
+MYCN.US,D,20250721,000000,24.4367,24.4367,24.405,24.405,1472,0
+MYCN.US,D,20250722,000000,24.44,24.4633,24.42,24.4633,1535,0
+MYCN.US,D,20250724,000000,24.39,24.42,24.3761,24.3761,8869,0
+MYCN.US,D,20250725,000000,24.4,24.4506,24.4,24.4506,316,0
+MYCN.US,D,20250729,000000,24.52,24.5201,24.52,24.5201,247,0
+MYCN.US,D,20250730,000000,24.53,24.53,24.47,24.4712,1866,0
+MYCN.US,D,20250731,000000,24.53,24.56,24.489,24.489,5099,0
+MYCN.US,D,20250801,000000,24.6,24.6,24.6,24.6,376,0
+MYCN.US,D,20250806,000000,24.56,24.6254,24.56,24.6254,228,0
+MYCN.US,D,20250812,000000,24.56,24.565,24.56,24.565,163,0
+MYCN.US,D,20250813,000000,24.66,24.67,24.66,24.6649,1123,0
+MYCN.US,D,20250814,000000,24.62,24.62,24.59,24.5968,11158,0
+MYCN.US,D,20250815,000000,24.59,24.59,24.57,24.57,2199,0
+MYCN.US,D,20250818,000000,24.54,24.54,24.5397,24.5397,1523,0
+MYCN.US,D,20250821,000000,24.5195,24.52,24.51,24.5139,1933,0
+MYCN.US,D,20250825,000000,24.64,24.64,24.6301,24.6301,542,0
+MYCN.US,D,20250827,000000,24.7,24.7,24.685,24.685,668,0
+MYCN.US,D,20250828,000000,24.73,24.74,24.715,24.715,2758,0
+MYCN.US,D,20250902,000000,24.47,24.4954,24.47,24.4954,493,0
+MYCN.US,D,20250903,000000,24.59,24.61,24.58,24.6,914,0
+MYCN.US,D,20250904,000000,24.76,24.76,24.76,24.76,1425,0
+MYCN.US,D,20250905,000000,24.88,24.8812,24.88,24.8812,356,0
+MYCN.US,D,20250915,000000,25.09,25.1,25.09,25.0919,1242,0
+MYCN.US,D,20250916,000000,25.095,25.1092,25.095,25.095,489,0
+MYCN.US,D,20250917,000000,25.0696,25.07,25.055,25.055,2405,0
+MYCN.US,D,20250918,000000,25.01,25.0123,25.01,25.0123,3170,0
+MYCN.US,D,20250919,000000,25,25.005,25,25.005,273,0
+MYCN.US,D,20250925,000000,24.82,24.865,24.82,24.865,557,0
+MYCN.US,D,20251001,000000,24.8879,24.9372,24.8879,24.9372,115,0
+MYCN.US,D,20251002,000000,24.96,24.9796,24.96,24.9796,9074,0
+MYCN.US,D,20251006,000000,24.89,24.89,24.88,24.88,3170,0
+MYCN.US,D,20251007,000000,24.91,24.92,24.907,24.907,1337,0
+MYCN.US,D,20251008,000000,24.9,24.9,24.894,24.894,817,0
+MYCN.US,D,20251009,000000,24.87,24.88,24.8473,24.8473,5223,0
+MYCN.US,D,20251010,000000,24.9,24.9,24.8962,24.8962,1183,0
+MYCN.US,D,20251014,000000,25.05,25.05,25.025,25.025,1490,0
+MYCN.US,D,20251015,000000,25.0447,25.045,25.0447,25.045,1103,0
+MYCN.US,D,20251017,000000,25.08,25.08,25.08,25.08,283,0
+MYCN.US,D,20251022,000000,25.1486,25.15,25.1351,25.1351,1648,0
+MYCN.US,D,20251027,000000,25.17,25.2,25.17,25.195,4824,0
+MYCN.US,D,20251028,000000,25.2,25.2,25.195,25.195,416,0
+MYCN.US,D,20251031,000000,24.94,24.94,24.9275,24.9275,375,0
+MYCN.US,D,20251103,000000,24.77,24.78,24.765,24.765,1018,0
+MYCN.US,D,20251104,000000,24.78,24.83,24.78,24.7875,1313,0
+MYCN.US,D,20251117,000000,24.77,24.77,24.7465,24.7465,103,0
+MYCN.US,D,20251118,000000,24.77,24.78,24.7696,24.7696,532,0
+MYCN.US,D,20251119,000000,24.78,24.78,24.75,24.7695,329,0
+MYCN.US,D,20251124,000000,24.97,24.98,24.95,24.9716,4330,0
+MYCN.US,D,20251125,000000,25.05,25.06,25.0441,25.0441,4208,0
+MYCN.US,D,20251201,000000,24.87,24.9,24.87,24.885,7139,0
+MYCN.US,D,20251202,000000,24.89,24.92,24.89,24.9038,975,0
+MYCN.US,D,20251203,000000,24.95,24.97,24.95,24.9552,4353,0
+MYCN.US,D,20251204,000000,24.91,24.91,24.9068,24.9068,2212,0
+MYCN.US,D,20251208,000000,24.8584,24.8584,24.85,24.855,1884,0
+MYCN.US,D,20251209,000000,24.817,24.82,24.817,24.82,213,0
+MYCN.US,D,20251210,000000,24.92,24.925,24.92,24.925,778,0
+MYCN.US,D,20251211,000000,24.94,24.94,24.908,24.908,1870,0
+MYCN.US,D,20251212,000000,24.81,24.81,24.805,24.805,773,0
+MYCN.US,D,20251215,000000,24.82,24.84,24.82,24.8204,765,0
+MYCN.US,D,20251217,000000,24.8378,24.8416,24.8378,24.8416,320,0
+MYCN.US,D,20251218,000000,24.8299,24.8299,24.81,24.8172,1746,0
+MYCN.US,D,20251222,000000,24.76,24.77,24.76,24.77,302,0
+MYCN.US,D,20251223,000000,24.8,24.8,24.7752,24.7752,401,0
+MYCN.US,D,20251229,000000,24.8995,24.93,24.8995,24.9126,1907,0
+MYCN.US,D,20251231,000000,24.8726,24.8726,24.815,24.815,331,0
+MYCN.US,D,20260106,000000,24.87,24.88,24.8648,24.8648,878,0
+MYCN.US,D,20260107,000000,24.89,24.89,24.8759,24.8759,1598,0
+MYCN.US,D,20260109,000000,24.88,24.88,24.8702,24.8702,577,0
+MYCN.US,D,20260112,000000,24.85,24.85,24.84,24.84,1836,0
+MYCN.US,D,20260113,000000,24.89,24.8962,24.89,24.8962,335,0
+MYCN.US,D,20260114,000000,24.94,24.95,24.9328,24.9328,1463,0
+MYCN.US,D,20260115,000000,24.92,24.92,24.8994,24.8994,1323,0
+MYCN.US,D,20260116,000000,24.85,24.85,24.8376,24.8376,1245,0
+MYCN.US,D,20260123,000000,24.884,24.884,24.8743,24.8743,223,0
+MYCN.US,D,20260127,000000,24.91,24.91,24.8816,24.8816,1885,0
+MYCN.US,D,20260128,000000,24.85,24.87,24.845,24.8606,2804,0
+MYCN.US,D,20260129,000000,24.85,24.8794,24.85,24.8794,954,0
+MYCN.US,D,20260130,000000,24.86,24.8786,24.86,24.8786,1545,0
+MYCN.US,D,20260202,000000,24.8,24.8,24.74,24.7428,2740,0
+MYCN.US,D,20260203,000000,24.72,24.759,24.72,24.75,1618,0
+MYCN.US,D,20260204,000000,24.74,24.74,24.74,24.74,258,0
+MYCN.US,D,20260205,000000,24.849,24.849,24.84,24.84,1459,0
+MYCN.US,D,20260206,000000,24.85,24.85,24.8432,24.8489,947,0
+MYCN.US,D,20260209,000000,24.86,24.86,24.8554,24.8571,1051,0
+MYCN.US,D,20260210,000000,24.908,24.91,24.908,24.91,556,0
+MYCN.US,D,20260211,000000,24.8966,24.8966,24.8866,24.8866,1960,0
+MYCN.US,D,20260218,000000,25.06,25.06,25.05,25.05,934,0
diff --git a/daily/us/nasdaq etfs/nowl.us.txt b/daily/us/nasdaq etfs/nowl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce5830d08faeac8dc1e1222ee90cd38cf95b1e81
--- /dev/null
+++ b/daily/us/nasdaq etfs/nowl.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOWL.US,D,20250716,000000,25.11,25.27,25.05,25.2514,1261,0
+NOWL.US,D,20250717,000000,25.0284,25.15,24.78,24.8611,2379,0
+NOWL.US,D,20250718,000000,24.87,25.0155,24.54,25.0155,11408,0
+NOWL.US,D,20250721,000000,25.1392,25.38,24.812,24.9659,30146,0
+NOWL.US,D,20250722,000000,25.56,25.56,24.9115,25.0613,10571,0
+NOWL.US,D,20250723,000000,24.5377,25.0599,24.5377,24.756,75891,0
+NOWL.US,D,20250724,000000,28.72,29.0087,26.04,26.8725,82706,0
+NOWL.US,D,20250725,000000,27.37,27.37,25,25.1853,42712,0
+NOWL.US,D,20250728,000000,25.9,26.56,25.76,26.3,29319,0
+NOWL.US,D,20250729,000000,26.76,27.15,25.95,26.4401,30106,0
+NOWL.US,D,20250730,000000,26.73,26.73,25.406,25.6423,22999,0
+NOWL.US,D,20250731,000000,25.2,25.2,23.57,23.7898,30610,0
+NOWL.US,D,20250801,000000,22.68,22.9384,22.275,22.3128,21868,0
+NOWL.US,D,20250804,000000,23.495,23.495,22.5,22.7616,5887,0
+NOWL.US,D,20250805,000000,23.15,23.15,21.8425,21.8425,6730,0
+NOWL.US,D,20250806,000000,22.1,22.1956,21.8764,22.1956,14232,0
+NOWL.US,D,20250807,000000,22.369,22.6586,19.925,20.5,56049,0
+NOWL.US,D,20250808,000000,20.6483,20.76,19.77,20.3329,29840,0
+NOWL.US,D,20250811,000000,20.43,20.6,19.33,19.7,32102,0
+NOWL.US,D,20250812,000000,19.41,19.59,18.87,19.3929,34571,0
+NOWL.US,D,20250813,000000,19.61,19.98,19,19.8647,70264,0
+NOWL.US,D,20250814,000000,19.67,19.75,19.08,19.265,33296,0
+NOWL.US,D,20250815,000000,19.4948,19.98,19.28,19.9399,61134,0
+NOWL.US,D,20250818,000000,20.19,21.1096,20.01,21.1096,105569,0
+NOWL.US,D,20250819,000000,21.41,21.42,20.601,20.8694,122083,0
+NOWL.US,D,20250820,000000,20.56,21.38,20.56,21.0931,43907,0
+NOWL.US,D,20250821,000000,20.77,20.77,20.2501,20.4945,12363,0
+NOWL.US,D,20250822,000000,20.0658,21.3686,20.0658,20.835,44560,0
+NOWL.US,D,20250825,000000,21.3,21.3,20.4478,20.5469,36097,0
+NOWL.US,D,20250826,000000,20.27,20.4182,19.41,19.8741,69358,0
+NOWL.US,D,20250827,000000,20.25,21,20.25,21,51702,0
+NOWL.US,D,20250828,000000,21.18,23.03,20.95,22.7728,132832,0
+NOWL.US,D,20250829,000000,22.7529,22.9225,21.88,22.1511,51613,0
+NOWL.US,D,20250902,000000,21.66,21.95,21.2017,21.9037,28542,0
+NOWL.US,D,20250903,000000,21.9,22.3,21.5,22.3,23284,0
+NOWL.US,D,20250904,000000,21.58,21.58,20.29,21.2155,58174,0
+NOWL.US,D,20250905,000000,21.69,22.0299,21.341,21.9,13296,0
+NOWL.US,D,20250908,000000,21.9,23.4,21.9,23.01,48463,0
+NOWL.US,D,20250909,000000,23.72,23.72,22.62,22.9824,13229,0
+NOWL.US,D,20250910,000000,23.4781,23.4781,22.2394,22.61,29105,0
+NOWL.US,D,20250911,000000,22.31,23.22,22.31,23.1343,13092,0
+NOWL.US,D,20250912,000000,23.22,23.22,22.5117,22.65,22779,0
+NOWL.US,D,20250915,000000,22.8826,23.96,22.69,23.4605,58812,0
+NOWL.US,D,20250916,000000,23.14,23.178,22.6,22.735,21583,0
+NOWL.US,D,20250917,000000,23.3,23.9057,22.96,23.6433,26809,0
+NOWL.US,D,20250918,000000,24.15,24.191,23.22,23.405,31106,0
+NOWL.US,D,20250919,000000,23.51,24.3388,23.51,24.1874,33377,0
+NOWL.US,D,20250922,000000,24.39,24.39,22.63,23.415,35728,0
+NOWL.US,D,20250923,000000,23.78,23.78,22.4001,22.4959,48083,0
+NOWL.US,D,20250924,000000,23.98,24.6,22.6429,22.86,60824,0
+NOWL.US,D,20250925,000000,22,22.25,21.79,22.23,58359,0
+NOWL.US,D,20250926,000000,21.81,22.88,21.81,22.86,36179,0
+NOWL.US,D,20250929,000000,23.37,23.6899,23.0137,23.0137,27836,0
+NOWL.US,D,20250930,000000,23.06,23.06,21.34,22.04,23349,0
+NOWL.US,D,20251001,000000,21.63,22.68,20.68,21.585,32299,0
+NOWL.US,D,20251002,000000,22.03,22.03,21,21.5342,32089,0
+NOWL.US,D,20251003,000000,22,22,21.43,21.7,25083,0
+NOWL.US,D,20251006,000000,21.32,22.4,20.85,21.655,30913,0
+NOWL.US,D,20251007,000000,21.6318,21.6318,20.75,21.35,32835,0
+NOWL.US,D,20251008,000000,21.56,21.95,21.41,21.6525,12772,0
+NOWL.US,D,20251009,000000,21,22.0043,20.76,21.83,35804,0
+NOWL.US,D,20251010,000000,22.07,22.24,20.44,20.4845,56831,0
+NOWL.US,D,20251013,000000,20.71,22.1799,20.71,22.0689,28690,0
+NOWL.US,D,20251014,000000,21.39,22,20.9508,21.5205,9320,0
+NOWL.US,D,20251015,000000,22.34,22.34,21,21.3,37702,0
+NOWL.US,D,20251016,000000,22,22.2319,20.3187,20.88,37340,0
+NOWL.US,D,20251017,000000,20.64,21.21,20.64,21.0102,18320,0
+NOWL.US,D,20251020,000000,21.35,21.8,21.27,21.69,31354,0
+NOWL.US,D,20251021,000000,21.875,23,21.5768,22.8129,29619,0
+NOWL.US,D,20251022,000000,22.498,23.2066,22.1905,22.718,37815,0
+NOWL.US,D,20251023,000000,22.76,22.76,22.1,22.7363,8239,0
+NOWL.US,D,20251024,000000,22.74,22.8,21.94,22.1617,39754,0
+NOWL.US,D,20251027,000000,23.38,23.38,22.68,23.1615,101331,0
+NOWL.US,D,20251028,000000,23.51,23.55,22.6,22.861,112928,0
+NOWL.US,D,20251029,000000,22.85,22.85,21.31,21.6,300655,0
+NOWL.US,D,20251030,000000,22.19,23.7021,20.4101,22.6,211657,0
+NOWL.US,D,20251031,000000,22.7,22.7,20.98,21.6701,57947,0
+NOWL.US,D,20251103,000000,21.99,21.99,20.0662,21.2719,58352,0
+NOWL.US,D,20251104,000000,20.99,21.05,19.3,20.3,41272,0
+NOWL.US,D,20251105,000000,19.75,20.3865,19.46,19.95,30239,0
+NOWL.US,D,20251106,000000,19.41,19.8253,18.6,18.71,46579,0
+NOWL.US,D,20251107,000000,18.52,19.18,18.01,18.9558,20848,0
+NOWL.US,D,20251110,000000,19.53,19.53,18.47,19.1469,47307,0
+NOWL.US,D,20251111,000000,19.2,19.2391,18.8,18.9058,22508,0
+NOWL.US,D,20251112,000000,19.49,19.49,18.49,18.9753,7745,0
+NOWL.US,D,20251113,000000,19.12,19.12,18.09,18.3088,21197,0
+NOWL.US,D,20251114,000000,18.0761,19.07,18.0761,18.3221,7205,0
+NOWL.US,D,20251117,000000,18.27,18.39,17.54,17.7148,11710,0
+NOWL.US,D,20251118,000000,16.985,17.45,16.65,17.039,19493,0
+NOWL.US,D,20251119,000000,16.63,17.17,16.61,16.885,12719,0
+NOWL.US,D,20251120,000000,17.27,17.4,16.17,16.2495,27394,0
+NOWL.US,D,20251121,000000,16.4046,17.0491,16.16,16.8156,15707,0
+NOWL.US,D,20251124,000000,17.29,17.29,16.4126,16.9722,31030,0
+NOWL.US,D,20251125,000000,16.73,17.46,16.67,17.1656,20338,0
+NOWL.US,D,20251126,000000,16.82,17.13,16.176,16.2937,40289,0
+NOWL.US,D,20251128,000000,16.35,16.76,16.35,16.6124,6889,0
+NOWL.US,D,20251201,000000,16.51,17.18,16.11,17.0528,30719,0
+NOWL.US,D,20251202,000000,17.3,17.428,17.16,17.1612,15857,0
+NOWL.US,D,20251203,000000,16.88,17.5515,16.88,17.5515,60738,0
+NOWL.US,D,20251204,000000,17.8,17.91,17.36,17.6628,47636,0
+NOWL.US,D,20251205,000000,17.7,18.59,17.69,18.59,23654,0
+NOWL.US,D,20251208,000000,18.71,19.0365,18.18,18.56,12166,0
+NOWL.US,D,20251209,000000,18.49,18.555,18.2,18.21,8642,0
+NOWL.US,D,20251210,000000,18.16,18.65,18.16,18.3049,13863,0
+NOWL.US,D,20251211,000000,18.456,19.23,18.456,18.86,16870,0
+NOWL.US,D,20251212,000000,19.19,19.19,18.34,18.839,6641,0
+NOWL.US,D,20251215,000000,16.27,16.27,14.26,14.438,108086,0
+NOWL.US,D,20251216,000000,14.6404,15.18,14.64,15,52957,0
+NOWL.US,D,20251217,000000,15.02,16.05,15.01,15.034,56581,0
+NOWL.US,D,20251218,000000,15,15.34,14.02,14.4011,135513,0
+NOWL.US,D,20251219,000000,14.422,14.9,14.4,14.729,38065,0
+NOWL.US,D,20251222,000000,14.95,15.1499,14.4,15.0336,33702,0
+NOWL.US,D,20251223,000000,15.16,15.16,14.08,14.5798,85863,0
+NOWL.US,D,20251224,000000,14.69,14.69,14.15,14.285,19023,0
+NOWL.US,D,20251226,000000,14.29,14.59,14.17,14.445,25984,0
+NOWL.US,D,20251229,000000,14.18,14.72,14.18,14.5772,27098,0
+NOWL.US,D,20251230,000000,14.71,14.71,14.4,14.54,29654,0
+NOWL.US,D,20251231,000000,14.35,14.54,14.2,14.32,51209,0
+NOWL.US,D,20260102,000000,14.15,14.15,12.9,13.2045,98388,0
+NOWL.US,D,20260105,000000,13.27,13.61,12.97,13.2389,66523,0
+NOWL.US,D,20260106,000000,13.16,13.569,13.15,13.54,61302,0
+NOWL.US,D,20260107,000000,13.63,14.0699,13.1349,13.8025,38702,0
+NOWL.US,D,20260108,000000,13.5,13.58,12.9384,13.02,56565,0
+NOWL.US,D,20260109,000000,13.13,13.13,12.07,12.12,260878,0
+NOWL.US,D,20260112,000000,12.24,12.49,12.05,12.35,63182,0
+NOWL.US,D,20260113,000000,12.36,12.55,11.34,11.58,340388,0
+NOWL.US,D,20260114,000000,11.57,11.57,10.6,11,217603,0
+NOWL.US,D,20260115,000000,11,11.14,10.16,10.4,222810,0
+NOWL.US,D,20260116,000000,10.34,10.34,9.67,9.82,452609,0
+NOWL.US,D,20260120,000000,9.8,9.93,9.37,9.39,477969,0
+NOWL.US,D,20260121,000000,9.86,9.86,9.18,9.32,353910,0
+NOWL.US,D,20260122,000000,9.54,9.91,9.36,9.9,294414,0
+NOWL.US,D,20260123,000000,9.98,10.68,9.9,10.59,290020,0
+NOWL.US,D,20260126,000000,10.9,11.15,10.64,11.01,290045,0
+NOWL.US,D,20260127,000000,11,11.07,10.2006,10.35,294977,0
+NOWL.US,D,20260128,000000,10.49,10.6717,9.93,10.06,1176791,0
+NOWL.US,D,20260129,000000,8.34,8.34,7.4711,8,2813920,0
+NOWL.US,D,20260130,000000,8.03,8.25,7.8795,7.98,785983,0
+NOWL.US,D,20260202,000000,8.29,8.635,7.95,8.15,781020,0
+NOWL.US,D,20260203,000000,7.8,7.8,6.8001,7,1296968,0
+NOWL.US,D,20260204,000000,6.72,7.18,6.455,7.18,885672,0
+NOWL.US,D,20260205,000000,7.03,7.28,5.97,6.09,808164,0
+NOWL.US,D,20260206,000000,5.99,6.235,5.66,5.84,1332870,0
+NOWL.US,D,20260209,000000,5.8,6.25,5.55,6.2,1601934,0
+NOWL.US,D,20260210,000000,6.42,6.81,6.36,6.55,1628699,0
+NOWL.US,D,20260211,000000,6.52,6.52,5.66,5.8,1908471,0
+NOWL.US,D,20260212,000000,6.01,6.1289,5.63,6.12,1217536,0
+NOWL.US,D,20260213,000000,6.27,6.6,6.24,6.51,1304430,0
+NOWL.US,D,20260217,000000,6.79,6.97,6.14,6.4,1598868,0
+NOWL.US,D,20260218,000000,6.375,6.68,6.11,6.61,783792,0
diff --git a/daily/us/nasdaq etfs/otgl.us.txt b/daily/us/nasdaq etfs/otgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf66a821571b212e6f9e24891c778b2033799b49
--- /dev/null
+++ b/daily/us/nasdaq etfs/otgl.us.txt	
@@ -0,0 +1,102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTGL.US,D,20250715,000000,9.005,9.005,9.005,9.005,1,0
+OTGL.US,D,20250716,000000,9.17,9.17,9.035,9.035,1144,0
+OTGL.US,D,20250718,000000,9.32,9.73,9.1971,9.1971,255,0
+OTGL.US,D,20250721,000000,9.41,9.41,9.015,9.015,493,0
+OTGL.US,D,20250730,000000,9,9,8.9731,8.9731,1700,0
+OTGL.US,D,20250808,000000,9.29,9.29,9.2501,9.2501,509,0
+OTGL.US,D,20250822,000000,9.33,9.33,9.3113,9.3113,26002,0
+OTGL.US,D,20250826,000000,9.29,9.29,9.24,9.2447,13816,0
+OTGL.US,D,20250828,000000,9.47,9.48,9.4202,9.4202,4951,0
+OTGL.US,D,20250829,000000,9.45,9.45,9.3897,9.3897,135,0
+OTGL.US,D,20250902,000000,9.24,9.3375,9.24,9.3375,8698,0
+OTGL.US,D,20250905,000000,9.53,9.53,9.5052,9.5052,15934,0
+OTGL.US,D,20250908,000000,9.43,9.43,9.3987,9.3987,524,0
+OTGL.US,D,20250909,000000,9.41,9.47,9.41,9.4224,6000,0
+OTGL.US,D,20250910,000000,9.44,9.44,9.4123,9.4123,729,0
+OTGL.US,D,20250911,000000,9.5109,9.525,9.5109,9.525,420,0
+OTGL.US,D,20250918,000000,9.76,9.76,9.57,9.57,354,0
+OTGL.US,D,20250922,000000,9.42,9.5655,9.42,9.5655,128,0
+OTGL.US,D,20250923,000000,9.6,9.7883,9.6,9.6472,579,0
+OTGL.US,D,20250924,000000,9.66,9.66,9.645,9.645,2203,0
+OTGL.US,D,20250925,000000,9.48,9.5,9.4699,9.4699,7162,0
+OTGL.US,D,20250929,000000,9.52,9.52,9.5153,9.5153,210,0
+OTGL.US,D,20250930,000000,9.49,9.49,9.4852,9.4852,2003,0
+OTGL.US,D,20251002,000000,9.42,9.42,9.33,9.358,52601,0
+OTGL.US,D,20251003,000000,9.44,9.4498,9.4,9.4,510,0
+OTGL.US,D,20251006,000000,9.45,9.45,9.3677,9.3677,132,0
+OTGL.US,D,20251007,000000,9.37,9.37,9.2419,9.2419,13975,0
+OTGL.US,D,20251008,000000,9.3028,9.38,9.3028,9.3472,1951,0
+OTGL.US,D,20251009,000000,9.3499,9.3499,9.2829,9.2829,1006,0
+OTGL.US,D,20251010,000000,9.28,9.28,9.1,9.1,22718,0
+OTGL.US,D,20251014,000000,9.22,9.37,9.21,9.2486,10815,0
+OTGL.US,D,20251015,000000,9.39,9.44,9.3535,9.3535,2311,0
+OTGL.US,D,20251016,000000,9.37,9.38,9.37,9.38,113,0
+OTGL.US,D,20251017,000000,9.34,9.44,9.34,9.375,7602,0
+OTGL.US,D,20251020,000000,9.45,9.47,9.43,9.44,7725,0
+OTGL.US,D,20251023,000000,9.39,9.5,9.39,9.5,1072,0
+OTGL.US,D,20251024,000000,9.56,9.56,9.4804,9.4804,277,0
+OTGL.US,D,20251027,000000,9.67,9.67,9.605,9.605,117,0
+OTGL.US,D,20251103,000000,9.8,9.8,9.765,9.765,5020,0
+OTGL.US,D,20251112,000000,10.13,10.14,10.0654,10.0654,1794,0
+OTGL.US,D,20251113,000000,10,10.015,10,10.015,2071,0
+OTGL.US,D,20251114,000000,9.889,10,9.889,9.915,2906,0
+OTGL.US,D,20251117,000000,9.9,9.9179,9.9,9.9179,1508,0
+OTGL.US,D,20251118,000000,9.8856,9.89,9.855,9.855,307,0
+OTGL.US,D,20251119,000000,9.88,9.94,9.88,9.9378,5360,0
+OTGL.US,D,20251120,000000,9.8284,9.8284,9.6766,9.6766,391,0
+OTGL.US,D,20251121,000000,9.85,9.85,9.6744,9.6744,317,0
+OTGL.US,D,20251124,000000,9.73,9.7303,9.73,9.7303,15010,0
+OTGL.US,D,20251125,000000,9.8125,9.84,9.8125,9.83,987,0
+OTGL.US,D,20251126,000000,9.98,10.035,9.96,10.035,820,0
+OTGL.US,D,20251128,000000,10.18,10.18,10.125,10.125,364,0
+OTGL.US,D,20251201,000000,10.08,10.1,10.0535,10.055,5808,0
+OTGL.US,D,20251203,000000,10.19,10.19,10.165,10.165,1027,0
+OTGL.US,D,20251204,000000,10.29,10.3,10.2541,10.2541,4013,0
+OTGL.US,D,20251205,000000,10.25,10.25,9.895,9.895,1618,0
+OTGL.US,D,20251210,000000,9.89,9.96,9.89,9.935,6770,0
+OTGL.US,D,20251212,000000,10.15,10.15,10.03,10.08,1011,0
+OTGL.US,D,20251215,000000,10.17,10.17,10.1233,10.13,601,0
+OTGL.US,D,20251216,000000,10.05,10.05,10.0063,10.0063,5385,0
+OTGL.US,D,20251217,000000,9.85,9.86,9.8453,9.8453,2136,0
+OTGL.US,D,20251218,000000,9.95,10.04,9.95,10.0104,4344,0
+OTGL.US,D,20251219,000000,10.02,10.04,9.963,9.963,3080,0
+OTGL.US,D,20251222,000000,9.98,9.98,9.9636,9.9636,813,0
+OTGL.US,D,20251223,000000,10.0612,10.11,10.0612,10.1005,995,0
+OTGL.US,D,20251224,000000,10.06,10.06,9.98,9.98,500,0
+OTGL.US,D,20251226,000000,10.1,10.1,10.095,10.095,181,0
+OTGL.US,D,20251229,000000,10.0195,10.0205,10.0195,10.0205,377,0
+OTGL.US,D,20251230,000000,10.12,10.12,10.045,10.045,496,0
+OTGL.US,D,20251231,000000,10.09,10.14,10.0389,10.0389,5803,0
+OTGL.US,D,20260102,000000,10.12,10.12,10.0401,10.0783,2288,0
+OTGL.US,D,20260105,000000,10.28,10.32,10.14,10.27,23590,0
+OTGL.US,D,20260106,000000,10.43,10.43,10.3899,10.3899,6002,0
+OTGL.US,D,20260107,000000,10.27,10.3,10.2516,10.28,10454,0
+OTGL.US,D,20260108,000000,10.25,10.43,10.25,10.38,85267,0
+OTGL.US,D,20260109,000000,10.4499,10.51,10.415,10.46,35919,0
+OTGL.US,D,20260112,000000,10.5,10.605,10.46,10.515,71227,0
+OTGL.US,D,20260113,000000,10.62,10.62,10.49,10.49,17770,0
+OTGL.US,D,20260114,000000,10.5407,10.6284,10.5401,10.585,11234,0
+OTGL.US,D,20260115,000000,10.6,10.7,10.6,10.605,13047,0
+OTGL.US,D,20260116,000000,10.62,10.67,10.5501,10.64,11269,0
+OTGL.US,D,20260120,000000,10.67,10.78,10.6523,10.725,14218,0
+OTGL.US,D,20260121,000000,10.8201,10.94,10.8201,10.935,6924,0
+OTGL.US,D,20260122,000000,11.05,11.24,11.05,11.0965,21105,0
+OTGL.US,D,20260123,000000,11.0999,11.239,11.0994,11.2277,23177,0
+OTGL.US,D,20260126,000000,11.4,11.4,11.195,11.2038,17380,0
+OTGL.US,D,20260127,000000,11.33,11.48,11.33,11.455,8448,0
+OTGL.US,D,20260128,000000,11.7,11.71,11.5,11.5955,20193,0
+OTGL.US,D,20260129,000000,11.6918,11.7599,11.3685,11.505,11690,0
+OTGL.US,D,20260130,000000,11.41,11.44,11.21,11.2189,7621,0
+OTGL.US,D,20260202,000000,11.17,11.27,11.17,11.2251,3793,0
+OTGL.US,D,20260203,000000,11.505,11.62,11.41,11.5041,9421,0
+OTGL.US,D,20260204,000000,11.51,11.51,11.23,11.255,10772,0
+OTGL.US,D,20260205,000000,11.2,11.2,11.095,11.095,1731,0
+OTGL.US,D,20260206,000000,11.15,11.3,11.15,11.2559,6687,0
+OTGL.US,D,20260209,000000,11.37,11.5,11.35,11.4969,10821,0
+OTGL.US,D,20260210,000000,11.5,11.55,11.4,11.475,10281,0
+OTGL.US,D,20260211,000000,11.34,11.67,11.34,11.649,8348,0
+OTGL.US,D,20260212,000000,11.7,11.7,11.4688,11.4688,9356,0
+OTGL.US,D,20260213,000000,11.32,11.4,11.32,11.385,12819,0
+OTGL.US,D,20260217,000000,11.38,11.38,11.2099,11.305,9831,0
+OTGL.US,D,20260218,000000,11.35,11.38,11.3401,11.3401,2096,0
diff --git a/daily/us/nasdaq etfs/pabd.us.txt b/daily/us/nasdaq etfs/pabd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2d7c41f35d03e6f78601db5dd8c736f743a733c
--- /dev/null
+++ b/daily/us/nasdaq etfs/pabd.us.txt	
@@ -0,0 +1,404 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PABD.US,D,20240301,000000,52.1,52.3443,52.1,52.3443,104161,0
+PABD.US,D,20240304,000000,52.2708,52.2708,52.2708,52.2708,17,0
+PABD.US,D,20240305,000000,52.0674,52.0674,52.0674,52.0674,61,0
+PABD.US,D,20240306,000000,52.668,52.668,52.668,52.668,51,0
+PABD.US,D,20240307,000000,53.3593,53.3593,53.3593,53.3593,51,0
+PABD.US,D,20240308,000000,53.37,53.37,53.1316,53.1316,187,0
+PABD.US,D,20240311,000000,52.9404,52.9404,52.9404,52.9404,2,0
+PABD.US,D,20240312,000000,53.3194,53.3194,53.3194,53.3194,106,0
+PABD.US,D,20240313,000000,53.3042,53.3042,53.3042,53.3042,71,0
+PABD.US,D,20240314,000000,52.873,52.873,52.873,52.873,1,0
+PABD.US,D,20240315,000000,52.81,52.81,52.7489,52.7489,4632,0
+PABD.US,D,20240318,000000,52.7696,52.7696,52.7696,52.7696,9,0
+PABD.US,D,20240319,000000,52.7716,52.7716,52.7716,52.7716,51,0
+PABD.US,D,20240320,000000,53.3966,53.3966,53.3966,53.3966,60,0
+PABD.US,D,20240321,000000,53.44,53.4483,53.3473,53.3473,6804,0
+PABD.US,D,20240322,000000,53.1382,53.1382,53.1382,53.1382,5,0
+PABD.US,D,20240325,000000,52.9447,52.9447,52.9447,52.9447,47,0
+PABD.US,D,20240326,000000,52.9948,52.9948,52.9948,52.9948,51,0
+PABD.US,D,20240327,000000,53.3063,53.3063,53.3063,53.3063,1,0
+PABD.US,D,20240328,000000,53.1915,53.1915,53.1915,53.1915,2,0
+PABD.US,D,20240401,000000,52.9907,52.9907,52.9907,52.9907,8,0
+PABD.US,D,20240402,000000,52.4673,52.4673,52.4673,52.4673,2,0
+PABD.US,D,20240403,000000,52.7511,52.7511,52.7511,52.7511,2,0
+PABD.US,D,20240404,000000,52.2809,52.2809,52.2809,52.2809,2,0
+PABD.US,D,20240405,000000,52.4538,52.4538,52.4538,52.4538,1,0
+PABD.US,D,20240408,000000,52.6543,52.6543,52.6543,52.6543,2,0
+PABD.US,D,20240409,000000,52.6694,52.6694,52.6694,52.6694,2,0
+PABD.US,D,20240410,000000,51.9411,51.9411,51.9411,51.9411,30,0
+PABD.US,D,20240411,000000,52.0387,52.0387,52.0387,52.0387,2,0
+PABD.US,D,20240412,000000,51.1794,51.1794,51.1794,51.1794,12,0
+PABD.US,D,20240415,000000,51.0085,51.0085,51.0085,51.0085,10,0
+PABD.US,D,20240416,000000,50.6447,50.6447,50.6447,50.6447,36,0
+PABD.US,D,20240417,000000,50.639,50.639,50.639,50.639,10,0
+PABD.US,D,20240418,000000,50.5758,50.5758,50.5758,50.5758,10,0
+PABD.US,D,20240419,000000,50.5196,50.5196,50.5196,50.5196,1,0
+PABD.US,D,20240422,000000,51.0726,51.0726,51.0726,51.0726,10,0
+PABD.US,D,20240423,000000,51.57,51.6236,51.57,51.6236,135,0
+PABD.US,D,20240424,000000,51.4714,51.4714,51.4714,51.4714,97,0
+PABD.US,D,20240425,000000,51.2374,51.2374,51.2374,51.2374,50,0
+PABD.US,D,20240426,000000,51.6605,51.6605,51.6605,51.6605,1,0
+PABD.US,D,20240429,000000,51.8726,51.8726,51.8726,51.8726,35,0
+PABD.US,D,20240430,000000,51.22,51.22,51.1678,51.1678,100,0
+PABD.US,D,20240501,000000,51.1658,51.1658,51.1658,51.1658,35,0
+PABD.US,D,20240502,000000,51.8266,51.8266,51.8266,51.8266,35,0
+PABD.US,D,20240503,000000,52.4311,52.4311,52.4311,52.4311,70,0
+PABD.US,D,20240506,000000,52.843,52.843,52.843,52.843,13,0
+PABD.US,D,20240507,000000,52.9896,52.9896,52.9896,52.9896,1,0
+PABD.US,D,20240508,000000,52.9791,52.9791,52.9791,52.9791,13,0
+PABD.US,D,20240509,000000,53.3922,53.3922,53.3922,53.3922,1,0
+PABD.US,D,20240510,000000,53.4409,53.4409,53.4409,53.4409,1,0
+PABD.US,D,20240513,000000,53.4521,53.4521,53.4521,53.4521,13,0
+PABD.US,D,20240514,000000,53.8294,53.8294,53.8294,53.8294,3,0
+PABD.US,D,20240515,000000,54.4365,54.4365,54.4365,54.4365,1,0
+PABD.US,D,20240516,000000,54.2505,54.2505,54.2505,54.2505,5,0
+PABD.US,D,20240517,000000,54.3636,54.3636,54.3636,54.3636,1,0
+PABD.US,D,20240520,000000,54.3605,54.3605,54.3605,54.3605,3,0
+PABD.US,D,20240521,000000,54.27,54.29,54.27,54.2794,852,0
+PABD.US,D,20240522,000000,53.7837,53.7837,53.7837,53.7837,1,0
+PABD.US,D,20240523,000000,53.5164,53.5164,53.5164,53.5164,1,0
+PABD.US,D,20240524,000000,53.89,53.89,53.89,53.89,10,0
+PABD.US,D,20240528,000000,53.8767,53.8767,53.8767,53.8767,9,0
+PABD.US,D,20240529,000000,52.969,52.969,52.969,52.969,13,0
+PABD.US,D,20240530,000000,53.4613,53.4613,53.4613,53.4613,1,0
+PABD.US,D,20240531,000000,53.54,53.77,52.44,52.45,115025,0
+PABD.US,D,20240603,000000,53.79,54,53.79,53.8715,22777,0
+PABD.US,D,20240604,000000,54.0489,54.0489,54.0489,54.0489,1,0
+PABD.US,D,20240605,000000,54.5118,54.5118,54.5118,54.5118,1,0
+PABD.US,D,20240606,000000,54.59,54.59,54.59,54.59,2,0
+PABD.US,D,20240607,000000,53.9864,53.9864,53.9864,53.9864,19,0
+PABD.US,D,20240610,000000,53.86,53.86,53.86,53.86,2,0
+PABD.US,D,20240611,000000,52.57,52.57,52.57,52.57,55,0
+PABD.US,D,20240612,000000,53.27,53.27,53.27,53.27,125,0
+PABD.US,D,20240613,000000,52.51,52.51,52.51,52.51,19,0
+PABD.US,D,20240614,000000,51.98,51.98,51.98,51.98,21,0
+PABD.US,D,20240617,000000,51.79,52.12,51.79,52.12,501,0
+PABD.US,D,20240618,000000,52.13,52.4083,52.13,52.4083,1095,0
+PABD.US,D,20240620,000000,52.22,52.32,52.22,52.32,103,0
+PABD.US,D,20240621,000000,52.0943,52.0943,52.0943,52.0943,1,0
+PABD.US,D,20240624,000000,52.44,52.44,52.44,52.44,5,0
+PABD.US,D,20240625,000000,52.6831,52.6831,52.6831,52.6831,1,0
+PABD.US,D,20240626,000000,52.19,52.19,52.19,52.19,4,0
+PABD.US,D,20240627,000000,52.3277,52.3277,52.3277,52.3277,2,0
+PABD.US,D,20240628,000000,52.27,52.27,52.22,52.22,1004,0
+PABD.US,D,20240701,000000,52.2,52.23,52.15,52.22,2803,0
+PABD.US,D,20240702,000000,52.38,52.38,52.38,52.38,5,0
+PABD.US,D,20240703,000000,52.95,52.95,52.95,52.95,31,0
+PABD.US,D,20240705,000000,53.29,53.29,53.29,53.29,3,0
+PABD.US,D,20240708,000000,53.29,53.29,53.29,53.29,41,0
+PABD.US,D,20240709,000000,52.94,52.94,52.94,52.94,304,0
+PABD.US,D,20240710,000000,53.74,53.74,53.74,53.74,20,0
+PABD.US,D,20240711,000000,54.0895,54.0895,53.99,54.0895,500,0
+PABD.US,D,20240712,000000,54.6995,54.6995,54.6995,54.6995,19,0
+PABD.US,D,20240715,000000,54.2443,54.2443,54.2443,54.2443,1,0
+PABD.US,D,20240716,000000,54.46,54.46,54.46,54.46,5,0
+PABD.US,D,20240717,000000,54.07,54.07,54.07,54.07,2,0
+PABD.US,D,20240718,000000,54.15,54.15,53.53,53.53,1005,0
+PABD.US,D,20240719,000000,53.24,53.24,53.24,53.24,4,0
+PABD.US,D,20240722,000000,53.71,53.8767,53.71,53.8767,800,0
+PABD.US,D,20240723,000000,53.54,53.6023,53.54,53.6023,308,0
+PABD.US,D,20240724,000000,52.9871,52.9871,52.9871,52.9871,2,0
+PABD.US,D,20240725,000000,52.7323,52.7323,52.7323,52.7323,2,0
+PABD.US,D,20240726,000000,53.04,53.33,53.04,53.33,1203,0
+PABD.US,D,20240729,000000,53.22,53.22,53.1844,53.1844,163,0
+PABD.US,D,20240730,000000,53.33,53.33,53.21,53.21,1005,0
+PABD.US,D,20240731,000000,54.0794,54.0794,54.0794,54.0794,8,0
+PABD.US,D,20240801,000000,53.43,53.43,52.7322,52.7322,445,0
+PABD.US,D,20240802,000000,51.9102,51.9102,51.9102,51.9102,4,0
+PABD.US,D,20240805,000000,51.015,51.015,50.9022,50.9022,118,0
+PABD.US,D,20240806,000000,51.138,51.138,51.138,51.138,23,0
+PABD.US,D,20240807,000000,51.2456,51.2456,51.2456,51.2456,3,0
+PABD.US,D,20240808,000000,52.06,52.06,52.06,52.06,6,0
+PABD.US,D,20240809,000000,52.3555,52.3555,52.3555,52.3555,1,0
+PABD.US,D,20240812,000000,52.25,52.25,52.21,52.21,403,0
+PABD.US,D,20240813,000000,53.1634,53.1634,53.1634,53.1634,1,0
+PABD.US,D,20240814,000000,53.3845,53.4276,53.3845,53.4276,264,0
+PABD.US,D,20240815,000000,53.94,53.94,53.94,53.94,6,0
+PABD.US,D,20240816,000000,54.2626,54.2626,54.2626,54.2626,2,0
+PABD.US,D,20240819,000000,54.62,54.9063,54.62,54.9063,400,0
+PABD.US,D,20240820,000000,54.8828,54.8828,54.8828,54.8828,4,0
+PABD.US,D,20240821,000000,55.37,55.37,55.3499,55.3499,100,0
+PABD.US,D,20240822,000000,55.056,55.056,55.056,55.056,5,0
+PABD.US,D,20240823,000000,56.1292,56.1292,56.09,56.09,100,0
+PABD.US,D,20240826,000000,55.8875,55.8875,55.8875,55.8875,2,0
+PABD.US,D,20240827,000000,56.09,56.09,56.07,56.07,106,0
+PABD.US,D,20240828,000000,55.86,55.9202,55.86,55.9202,198,0
+PABD.US,D,20240829,000000,56.18,56.18,56,56,390,0
+PABD.US,D,20240830,000000,55.99,56.23,55.77,55.77,125716,0
+PABD.US,D,20240903,000000,55.87,55.92,55.12,55.1584,13962,0
+PABD.US,D,20240904,000000,54.95,55.2382,54.95,55.2382,1100,0
+PABD.US,D,20240905,000000,55.24,55.24,55.1914,55.1914,600,0
+PABD.US,D,20240906,000000,55.21,55.21,54.2963,54.2963,686,0
+PABD.US,D,20240909,000000,54.81,54.8631,54.81,54.8631,700,0
+PABD.US,D,20240910,000000,54.7403,54.7403,54.7403,54.7403,1,0
+PABD.US,D,20240911,000000,55.1303,55.1303,55.1303,55.1303,1,0
+PABD.US,D,20240912,000000,55.5381,55.5381,55.5381,55.5381,81,0
+PABD.US,D,20240913,000000,55.6423,55.6423,55.6423,55.6423,1,0
+PABD.US,D,20240916,000000,56.0803,56.0803,56.0803,56.0803,81,0
+PABD.US,D,20240917,000000,55.7,55.755,55.7,55.755,400,0
+PABD.US,D,20240918,000000,55.7,55.79,55.47,55.47,570,0
+PABD.US,D,20240919,000000,56.5777,56.5777,56.5777,56.5777,81,0
+PABD.US,D,20240920,000000,55.92,56.0172,55.92,56.0172,891,0
+PABD.US,D,20240923,000000,56.18,56.18,56.18,56.18,46,0
+PABD.US,D,20240924,000000,56.591,56.591,56.591,56.591,2,0
+PABD.US,D,20240925,000000,56.24,56.24,56.24,56.24,41,0
+PABD.US,D,20240926,000000,57.3,57.5229,57.3,57.5229,624,0
+PABD.US,D,20240927,000000,57.1736,57.1736,57.1736,57.1736,1,0
+PABD.US,D,20240930,000000,57.19,57.19,56.8,56.8,1080,0
+PABD.US,D,20241001,000000,56.63,56.63,56.5263,56.5263,101,0
+PABD.US,D,20241002,000000,56.41,56.41,56.28,56.28,114,0
+PABD.US,D,20241003,000000,55.89,55.89,55.89,55.89,2,0
+PABD.US,D,20241004,000000,56.06,56.06,56.06,56.06,6,0
+PABD.US,D,20241007,000000,55.7174,55.7174,55.67,55.7174,300,0
+PABD.US,D,20241008,000000,55.7535,55.7535,55.7535,55.7535,1,0
+PABD.US,D,20241009,000000,55.8536,55.8536,55.8536,55.8536,114,0
+PABD.US,D,20241010,000000,55.56,55.65,55.56,55.65,402,0
+PABD.US,D,20241011,000000,56.0382,56.0382,56.0382,56.0382,1,0
+PABD.US,D,20241014,000000,56.1,56.1,56.1,56.1,33,0
+PABD.US,D,20241015,000000,55.47,55.47,55.47,55.47,50,0
+PABD.US,D,20241016,000000,55.53,55.56,55.53,55.56,804,0
+PABD.US,D,20241017,000000,55.6291,55.6291,55.6291,55.6291,2,0
+PABD.US,D,20241018,000000,55.81,55.92,55.81,55.92,806,0
+PABD.US,D,20241021,000000,55.3262,55.3262,55.3262,55.3262,2,0
+PABD.US,D,20241022,000000,55.0404,55.0404,55.0404,55.0404,15,0
+PABD.US,D,20241023,000000,54.57,54.57,54.31,54.4963,775,0
+PABD.US,D,20241024,000000,54.625,54.7092,54.625,54.7092,400,0
+PABD.US,D,20241025,000000,54.4181,54.4181,54.4181,54.4181,1,0
+PABD.US,D,20241028,000000,54.9425,54.9425,54.9425,54.9425,1,0
+PABD.US,D,20241029,000000,54.7,54.7,54.7,54.7,6,0
+PABD.US,D,20241030,000000,54.29,54.38,54.29,54.38,804,0
+PABD.US,D,20241031,000000,53.9162,53.9162,53.9162,53.9162,18,0
+PABD.US,D,20241104,000000,54.0633,54.0633,54.0633,54.0633,2,0
+PABD.US,D,20241105,000000,54.5795,54.5795,54.5795,54.5795,1,0
+PABD.US,D,20241106,000000,53.8175,53.8175,53.8175,53.8175,11,0
+PABD.US,D,20241107,000000,54.52,54.52,54.52,54.52,6,0
+PABD.US,D,20241108,000000,53.9256,53.9256,53.9256,53.9256,2,0
+PABD.US,D,20241121,000000,52.72,52.9242,52.72,52.9242,103,0
+PABD.US,D,20241122,000000,52.985,53.0942,52.985,53.0942,214,0
+PABD.US,D,20241126,000000,53.32,53.32,53.05,53.05,810,0
+PABD.US,D,20241127,000000,53.42,53.4229,53.42,53.4229,369,0
+PABD.US,D,20241129,000000,53.84,53.97,53.65,53.65,65306,0
+PABD.US,D,20241202,000000,53.83,53.93,53.59,53.7102,19011,0
+PABD.US,D,20241203,000000,54.31,54.3235,54.31,54.3235,3000,0
+PABD.US,D,20241206,000000,54.6733,54.6733,54.62,54.62,191,0
+PABD.US,D,20241217,000000,52.69,52.71,52.6569,52.6569,300,0
+PABD.US,D,20241218,000000,52.66,52.66,51.3116,51.3116,479,0
+PABD.US,D,20241219,000000,51.49,51.49,51.07,51.07,812,0
+PABD.US,D,20241220,000000,50.81,51.5,50.81,51.099,462,0
+PABD.US,D,20241227,000000,51.53,51.6391,51.53,51.6391,152,0
+PABD.US,D,20241230,000000,51.11,51.3073,51.11,51.3073,332,0
+PABD.US,D,20241231,000000,51.36,51.36,51.1647,51.1647,173,0
+PABD.US,D,20250103,000000,51.05,51.338,51.05,51.2791,221,0
+PABD.US,D,20250106,000000,52.05,52.05,51.73,51.7558,409,0
+PABD.US,D,20250107,000000,51.78,51.78,51.7013,51.7013,330,0
+PABD.US,D,20250114,000000,50.46,50.6683,50.46,50.6683,134,0
+PABD.US,D,20250116,000000,51.47,51.57,51.47,51.57,805,0
+PABD.US,D,20250117,000000,51.8,51.8611,51.8,51.8611,122,0
+PABD.US,D,20250121,000000,52.8503,52.9008,52.8503,52.9008,1131,0
+PABD.US,D,20250122,000000,53,53,52.8461,52.8461,937878,0
+PABD.US,D,20250131,000000,53.76,53.76,53.35,53.35,809,0
+PABD.US,D,20250206,000000,54.005,54.0951,54.005,54.0951,440,0
+PABD.US,D,20250207,000000,53.64,53.65,53.5993,53.5993,452,0
+PABD.US,D,20250211,000000,53.83,54.08,53.83,54.08,1666,0
+PABD.US,D,20250212,000000,54.38,54.38,54.3306,54.3306,120,0
+PABD.US,D,20250213,000000,54.9,55.0109,54.86,55.0109,348,0
+PABD.US,D,20250214,000000,55.2399,55.2399,54.98,54.98,180,0
+PABD.US,D,20250218,000000,55.44,55.48,55.4144,55.4144,1412,0
+PABD.US,D,20250219,000000,54.94,54.94,54.89,54.9113,1055,0
+PABD.US,D,20250220,000000,55.23,55.23,55.1578,55.1578,179,0
+PABD.US,D,20250221,000000,55.084,55.11,54.7881,54.7881,332,0
+PABD.US,D,20250224,000000,54.89,54.89,54.89,54.89,203,0
+PABD.US,D,20250226,000000,55.24,55.24,55.2299,55.2299,205,0
+PABD.US,D,20250227,000000,54.78,54.78,54.41,54.41,915,0
+PABD.US,D,20250228,000000,54.375,54.6321,54.375,54.6321,343,0
+PABD.US,D,20250303,000000,54.79,54.85,54.79,54.85,302,0
+PABD.US,D,20250310,000000,55.18,55.18,54.75,54.75,853,0
+PABD.US,D,20250311,000000,54.75,54.75,54.6771,54.6771,207,0
+PABD.US,D,20250320,000000,56,56,55.74,55.83,417,0
+PABD.US,D,20250327,000000,55.11,55.2097,55.06,55.2097,368,0
+PABD.US,D,20250328,000000,54.78,54.78,54.69,54.69,874,0
+PABD.US,D,20250331,000000,54.02,54.4,53.92,54.2791,2632,0
+PABD.US,D,20250401,000000,53.92,54.3634,53.92,54.3634,1193,0
+PABD.US,D,20250402,000000,54.09,54.59,54.09,54.59,1473,0
+PABD.US,D,20250407,000000,49.81,49.81,49.2,49.2,161,0
+PABD.US,D,20250409,000000,52.05,52.5278,52.05,52.5278,327,0
+PABD.US,D,20250410,000000,51.13,51.8531,51.13,51.8531,638,0
+PABD.US,D,20250414,000000,53.76,53.76,53.6837,53.6837,117,0
+PABD.US,D,20250415,000000,54.25,54.25,54.1356,54.1356,248,0
+PABD.US,D,20250416,000000,54.22,54.22,54.0056,54.0056,647500,0
+PABD.US,D,20250421,000000,54.51,54.51,54.28,54.28,2487,0
+PABD.US,D,20250423,000000,55.63,55.63,55.46,55.46,190,0
+PABD.US,D,20250428,000000,56.43,56.73,56.43,56.73,183,0
+PABD.US,D,20250430,000000,56.54,56.9,56.54,56.9,678,0
+PABD.US,D,20250505,000000,57.82,57.9,57.82,57.9,3163,0
+PABD.US,D,20250506,000000,57.92,57.92,57.8384,57.8384,10774,0
+PABD.US,D,20250507,000000,57.56,57.71,57.56,57.71,211,0
+PABD.US,D,20250508,000000,57.4201,57.4201,57.39,57.39,443,0
+PABD.US,D,20250509,000000,57.67,57.67,57.62,57.64,6450,0
+PABD.US,D,20250512,000000,57.52,57.9,57.52,57.9,459,0
+PABD.US,D,20250513,000000,57.69,57.95,57.69,57.95,383,0
+PABD.US,D,20250514,000000,57.95,57.95,57.74,57.74,715,0
+PABD.US,D,20250515,000000,58.18,58.35,58.18,58.35,118,0
+PABD.US,D,20250519,000000,58.88,58.89,58.86,58.8814,1821,0
+PABD.US,D,20250522,000000,58.72,58.989,58.72,58.9,43096,0
+PABD.US,D,20250523,000000,58.43,58.88,58.43,58.88,238,0
+PABD.US,D,20250527,000000,59.64,59.81,59.64,59.79,3249,0
+PABD.US,D,20250528,000000,59.27,59.27,59.13,59.21,1083,0
+PABD.US,D,20250529,000000,59.01,59.47,59.01,59.32,1690,0
+PABD.US,D,20250530,000000,59.34,59.56,59.31,59.56,133209,0
+PABD.US,D,20250602,000000,59.6,60.16,59.6,60.16,782,0
+PABD.US,D,20250603,000000,60.01,60.01,59.45,59.64,1644,0
+PABD.US,D,20250604,000000,59.88,59.945,59.88,59.9353,223,0
+PABD.US,D,20250606,000000,60.11,60.16,60.11,60.16,198,0
+PABD.US,D,20250609,000000,60.15,60.32,60.15,60.18,1762,0
+PABD.US,D,20250610,000000,60.39,60.39,60.34,60.34,307,0
+PABD.US,D,20250612,000000,60.6246,60.66,60.6246,60.66,213,0
+PABD.US,D,20250616,000000,59.68,59.68,59.4,59.41,905,0
+PABD.US,D,20250617,000000,58.7303,58.7303,58.66,58.66,3403,0
+PABD.US,D,20250618,000000,58.85,58.97,58.71,58.71,5806,0
+PABD.US,D,20250623,000000,57.85,58.75,57.85,58.75,27303,0
+PABD.US,D,20250624,000000,59.01,59.55,59.01,59.49,2877,0
+PABD.US,D,20250630,000000,60.13,60.41,59.93,60.41,2339,0
+PABD.US,D,20250701,000000,60.13,60.34,60.13,60.34,1103,0
+PABD.US,D,20250702,000000,60.03,60.41,60.03,60.41,7586,0
+PABD.US,D,20250703,000000,60.3,60.3,60.29,60.29,560,0
+PABD.US,D,20250707,000000,60.05,60.05,59.68,59.7303,4757,0
+PABD.US,D,20250708,000000,59.91,60.01,59.85,59.96,4680,0
+PABD.US,D,20250710,000000,60.26,60.49,60.26,60.41,12273,0
+PABD.US,D,20250711,000000,60,60,59.73,59.73,2273,0
+PABD.US,D,20250715,000000,59.47,59.47,59.33,59.33,6672,0
+PABD.US,D,20250716,000000,59.0498,59.5299,59.0498,59.5025,5799,0
+PABD.US,D,20250717,000000,59.82,59.86,59.7481,59.7481,12732,0
+PABD.US,D,20250718,000000,59.95,59.96,59.64,59.7103,11219,0
+PABD.US,D,20250721,000000,59.82,60.24,59.82,59.9916,65863,0
+PABD.US,D,20250723,000000,60.93,61.4477,60.93,61.4477,762105,0
+PABD.US,D,20250724,000000,61.19,61.19,61.0531,61.0531,604,0
+PABD.US,D,20250725,000000,60.67,61.065,60.67,61.065,8448,0
+PABD.US,D,20250728,000000,60.22,60.22,60.1764,60.1764,200,0
+PABD.US,D,20250729,000000,60.175,60.18,60.175,60.175,423,0
+PABD.US,D,20250730,000000,59.86,59.86,59.522,59.522,8810,0
+PABD.US,D,20250731,000000,59.15,59.15,58.82,58.8622,1725,0
+PABD.US,D,20250801,000000,58.75,58.75,58.339,58.6823,2897,0
+PABD.US,D,20250804,000000,59.14,59.58,59.14,59.5491,7043,0
+PABD.US,D,20250805,000000,59.61,59.61,59.61,59.61,139,0
+PABD.US,D,20250806,000000,59.8283,59.9945,59.8283,59.9945,1042,0
+PABD.US,D,20250807,000000,60.41,60.4782,60.41,60.4705,431,0
+PABD.US,D,20250808,000000,60.94,60.95,60.8036,60.8036,1039,0
+PABD.US,D,20250811,000000,60.62,60.83,60.5181,60.5181,8419,0
+PABD.US,D,20250812,000000,61.12,61.1653,61.12,61.1653,1335,0
+PABD.US,D,20250813,000000,61.56,61.56,61.485,61.5243,5222,0
+PABD.US,D,20250814,000000,61.48,61.5,61.35,61.481,2650,0
+PABD.US,D,20250815,000000,61.8,61.8056,61.77,61.8056,518,0
+PABD.US,D,20250818,000000,61.669,61.81,61.669,61.775,5691,0
+PABD.US,D,20250819,000000,62.09,62.09,61.7612,61.7612,558,0
+PABD.US,D,20250820,000000,61.8,61.97,61.8,61.9139,1603,0
+PABD.US,D,20250821,000000,61.7,61.7,61.5375,61.5375,1071,0
+PABD.US,D,20250822,000000,62.48,62.48,62.4781,62.4781,144,0
+PABD.US,D,20250825,000000,62.22,62.22,61.6416,61.6416,2697,0
+PABD.US,D,20250826,000000,61.54,61.6313,61.54,61.6313,865,0
+PABD.US,D,20250827,000000,61.32,61.5654,61.32,61.5654,1172,0
+PABD.US,D,20250829,000000,61.52,61.52,61.4952,61.4952,61286,0
+PABD.US,D,20250902,000000,60.55,60.88,60.55,60.793,11565,0
+PABD.US,D,20250903,000000,61.04,61.04,60.8662,61.0066,7497,0
+PABD.US,D,20250904,000000,61.18,61.4176,61.18,61.4176,393,0
+PABD.US,D,20250905,000000,61.98,61.98,61.7492,61.7492,4163,0
+PABD.US,D,20250908,000000,62.12,62.3125,62.12,62.3125,449,0
+PABD.US,D,20250909,000000,62.11,62.1263,62.11,62.1263,113,0
+PABD.US,D,20250910,000000,62.33,62.34,62.1301,62.1301,5096,0
+PABD.US,D,20250911,000000,62.69,62.78,62.62,62.7787,120043,0
+PABD.US,D,20250912,000000,62.65,62.65,62.49,62.5507,1895,0
+PABD.US,D,20250915,000000,63.01,63.01,62.94,62.9729,8143,0
+PABD.US,D,20250916,000000,62.77,62.77,62.74,62.7681,207,0
+PABD.US,D,20250917,000000,62.93,62.97,62.45,62.5787,2820,0
+PABD.US,D,20250918,000000,62.8485,62.954,62.8485,62.8606,1042,0
+PABD.US,D,20250919,000000,62.73,63.11,62.6065,62.71,1717,0
+PABD.US,D,20250923,000000,63.17,63.17,62.77,62.8059,1705,0
+PABD.US,D,20250925,000000,61.7892,61.8228,61.7,61.8228,3014,0
+PABD.US,D,20250926,000000,62.09,62.2247,61.97,62.2247,10204,0
+PABD.US,D,20250929,000000,62.47,62.5748,62.47,62.5748,1673,0
+PABD.US,D,20250930,000000,62.59,62.9612,62.59,62.9612,37473,0
+PABD.US,D,20251001,000000,63.6,63.6,63.5385,63.5385,118,0
+PABD.US,D,20251002,000000,63.89,63.89,63.6837,63.6837,1225,0
+PABD.US,D,20251003,000000,64.21,64.2178,64.21,64.2178,3969,0
+PABD.US,D,20251006,000000,64.31,64.4127,64.06,64.4127,1481,0
+PABD.US,D,20251007,000000,64.05,64.09,63.81,63.8444,12569,0
+PABD.US,D,20251008,000000,64.064,64.0699,64.064,64.0699,672,0
+PABD.US,D,20251009,000000,63.61,63.61,63.37,63.4421,7109,0
+PABD.US,D,20251010,000000,63.025,63.025,62.5011,62.5011,17253,0
+PABD.US,D,20251013,000000,62.82,63.31,62.79,63.1795,64637,0
+PABD.US,D,20251014,000000,62.79,63.84,62.78,63.4327,42420,0
+PABD.US,D,20251015,000000,63.69,63.84,63.514,63.7639,21369,0
+PABD.US,D,20251016,000000,63.93,64.4,63.91,64.2272,29424,0
+PABD.US,D,20251017,000000,63.79,64.13,63.55,63.952,19170,0
+PABD.US,D,20251020,000000,64.29,64.54,64.29,64.5189,6145,0
+PABD.US,D,20251021,000000,64.13,64.13,63.9783,63.9783,708,0
+PABD.US,D,20251022,000000,63.89,63.92,63.73,63.7753,571271,0
+PABD.US,D,20251023,000000,63.89,64.21,63.89,64.0681,1289,0
+PABD.US,D,20251024,000000,64.09,64.17,64.09,64.168,470,0
+PABD.US,D,20251029,000000,63.885,63.9715,63.885,63.9715,1196,0
+PABD.US,D,20251030,000000,63.9499,63.9499,63.7184,63.7184,812,0
+PABD.US,D,20251031,000000,63.66,63.66,63.18,63.4964,8016,0
+PABD.US,D,20251103,000000,63.29,63.4884,63.29,63.4884,1792,0
+PABD.US,D,20251104,000000,62.8,62.85,62.7475,62.7475,762,0
+PABD.US,D,20251106,000000,63.02,63.02,62.8745,62.8745,3158,0
+PABD.US,D,20251107,000000,62.7692,63.0836,62.7692,63.0836,1435,0
+PABD.US,D,20251110,000000,63.47,63.8054,63.45,63.8054,8970,0
+PABD.US,D,20251112,000000,64.71,64.76,64.71,64.7157,523,0
+PABD.US,D,20251113,000000,64.29,64.29,63.8425,63.8425,480,0
+PABD.US,D,20251114,000000,63.77,63.77,63.6561,63.6561,130,0
+PABD.US,D,20251117,000000,63.3688,63.3688,62.7625,62.7625,881,0
+PABD.US,D,20251118,000000,61.94,62.1626,61.94,62.1626,1127,0
+PABD.US,D,20251119,000000,61.89,62.0496,61.89,62.0496,274,0
+PABD.US,D,20251120,000000,61.62,61.62,61.0978,61.0978,4843,0
+PABD.US,D,20251121,000000,61.7,62.105,61.7,62.0801,1003,0
+PABD.US,D,20251124,000000,62.07,62.24,61.71,61.9318,54149,0
+PABD.US,D,20251125,000000,62.54,62.84,57,62.5705,128013,0
+PABD.US,D,20251126,000000,63.16,63.7299,63.13,63.635,9913,0
+PABD.US,D,20251128,000000,63.69,63.89,63.69,63.85,41547,0
+PABD.US,D,20251201,000000,63.82,63.82,63.5169,63.5169,7636,0
+PABD.US,D,20251202,000000,63.68,63.7795,63.66,63.7795,981,0
+PABD.US,D,20251203,000000,63.76,64.0652,63.76,64.0652,3276,0
+PABD.US,D,20251204,000000,64.21,64.2829,64.21,64.2829,392,0
+PABD.US,D,20251205,000000,64.52,64.54,64.16,64.2398,11752,0
+PABD.US,D,20251208,000000,64.22,64.22,63.9314,63.9314,9983,0
+PABD.US,D,20251209,000000,64.15,64.15,63.9957,63.9957,373,0
+PABD.US,D,20251210,000000,64.01,64.6045,63.96,64.6045,11390,0
+PABD.US,D,20251212,000000,64.64,64.7163,64.64,64.7163,402,0
+PABD.US,D,20251215,000000,65.34,65.34,65.03,65.1575,4912,0
+PABD.US,D,20251216,000000,63.95,64.02,63.61,63.8006,16090,0
+PABD.US,D,20251218,000000,63.77,64.05,63.77,63.847,1432,0
+PABD.US,D,20251219,000000,64.16,64.39,64.14,64.1899,7018,0
+PABD.US,D,20251222,000000,64.37,64.5326,64.26,64.5326,49203,0
+PABD.US,D,20251223,000000,64.92,64.92,64.9,64.9047,1322,0
+PABD.US,D,20251226,000000,65.115,65.19,65.115,65.19,30179,0
+PABD.US,D,20251229,000000,64.92,65.03,64.84,64.8802,6690,0
+PABD.US,D,20251230,000000,65.16,65.16,65.0002,65.0002,1176,0
+PABD.US,D,20251231,000000,64.63,64.6847,64.63,64.6847,167,0
+PABD.US,D,20260102,000000,65.05,65.1212,64.84,65.1212,685,0
+PABD.US,D,20260105,000000,65.33,65.9719,65.33,65.9719,303,0
+PABD.US,D,20260106,000000,66.04,66.1642,66.04,66.1642,193,0
+PABD.US,D,20260107,000000,65.952,65.98,65.95,65.9711,968,0
+PABD.US,D,20260108,000000,65.74,65.9241,65.74,65.9241,154,0
+PABD.US,D,20260109,000000,66.25,66.45,66.25,66.45,996,0
+PABD.US,D,20260112,000000,66.75,66.8378,66.75,66.8378,456,0
+PABD.US,D,20260113,000000,66.78,66.78,66.3733,66.3733,2392,0
+PABD.US,D,20260114,000000,66.65,66.65,66.4,66.5196,685,0
+PABD.US,D,20260115,000000,66.78,67.645,66.665,67.39,65425,0
+PABD.US,D,20260116,000000,66.77,66.77,66.6297,66.6837,3847,0
+PABD.US,D,20260120,000000,65.82,66.1,65.61,65.7433,7937,0
+PABD.US,D,20260122,000000,66.66,66.6888,66.6413,66.6413,478,0
+PABD.US,D,20260123,000000,66.41,66.9247,66.41,66.9247,6096,0
+PABD.US,D,20260126,000000,67.39,67.49,67.26,67.3228,1595,0
+PABD.US,D,20260127,000000,67.78,68.3556,67.78,68.3556,16116,0
+PABD.US,D,20260129,000000,67.735,68.15,67.735,68.0573,10435,0
+PABD.US,D,20260130,000000,67.535,67.535,67.07,67.1368,63312,0
+PABD.US,D,20260202,000000,67.388,67.4835,67.28,67.4835,509,0
+PABD.US,D,20260203,000000,67.36,67.63,66.96,67.4288,28240,0
+PABD.US,D,20260204,000000,68.01,68.07,67.25,67.5055,17915,0
+PABD.US,D,20260210,000000,69.4699,69.4699,69.2815,69.2815,674,0
+PABD.US,D,20260211,000000,69.64,69.91,69.63,69.716,15759,0
+PABD.US,D,20260212,000000,69.74,69.74,68.8491,68.8491,15215,0
+PABD.US,D,20260213,000000,68.82,69.13,68.82,68.9804,13656,0
+PABD.US,D,20260217,000000,68.59,69.0228,68.43,69.0228,1374,0
+PABD.US,D,20260218,000000,69.39,69.39,69.03,69.13,10027,0
diff --git a/daily/us/nasdaq etfs/pang.us.txt b/daily/us/nasdaq etfs/pang.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..224372c19ba6f33d15a6a71e7ff104d6cfebbae7
--- /dev/null
+++ b/daily/us/nasdaq etfs/pang.us.txt	
@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PANG.US,D,20250321,000000,14.47,14.7053,14.47,14.7053,1266,0
+PANG.US,D,20250324,000000,15.2,15.25,14.96,15.1102,8446,0
+PANG.US,D,20250325,000000,15.07,15.94,15.07,15.9309,4776,0
+PANG.US,D,20250326,000000,15.94,16.02,15.1,15.1655,4849,0
+PANG.US,D,20250327,000000,14.17,14.17,13.3764,13.3764,4298,0
+PANG.US,D,20250328,000000,13.019,13.099,12.99,13.0868,774,0
+PANG.US,D,20250331,000000,12.25,12.7977,12.21,12.7977,1161,0
+PANG.US,D,20250401,000000,12.3294,12.8528,12.3294,12.8528,5355,0
+PANG.US,D,20250402,000000,12.64,13.3,12.639,13.1539,10093,0
+PANG.US,D,20250403,000000,12.12,12.35,11.701,11.9241,4899,0
+PANG.US,D,20250404,000000,10.74,10.84,10.2304,10.2304,1610,0
+PANG.US,D,20250407,000000,9.19,10.21,9.18,10.0577,1199,0
+PANG.US,D,20250408,000000,10.949,11.19,10.0675,10.0675,5050,0
+PANG.US,D,20250409,000000,10.3772,12.8072,10.34,12.7872,4064,0
+PANG.US,D,20250410,000000,12.42,12.42,11.66,12.0955,3602,0
+PANG.US,D,20250411,000000,11.69,12.0777,11.17,12.0777,3768,0
+PANG.US,D,20250414,000000,12.76,12.76,12.24,12.3025,4628,0
+PANG.US,D,20250415,000000,12.699,13.0117,12.699,12.8122,12237,0
+PANG.US,D,20250416,000000,12.6,12.6,12.03,12.242,7629,0
+PANG.US,D,20250417,000000,12.22,12.22,11.9262,11.9262,938,0
+PANG.US,D,20250421,000000,10.991,10.991,10.629,10.8384,2403,0
+PANG.US,D,20250422,000000,11,11.48,11,11.3309,1017,0
+PANG.US,D,20250423,000000,12.08,12.521,11.9001,11.9874,2609,0
+PANG.US,D,20250424,000000,12.68,13.0758,12.68,13.0758,3673,0
+PANG.US,D,20250425,000000,13.095,13.5154,13.095,13.5154,6293,0
+PANG.US,D,20250428,000000,13.761,13.881,13.63,13.867,1800,0
+PANG.US,D,20250429,000000,14.339,14.74,14.339,14.6626,9784,0
+PANG.US,D,20250430,000000,14.5,14.6875,14.14,14.6875,22796,0
+PANG.US,D,20250501,000000,14.89,14.94,14.5541,14.5541,16452,0
+PANG.US,D,20250502,000000,15.019,15.25,14.7651,14.7651,5219,0
+PANG.US,D,20250505,000000,14.44,15.219,14.44,14.8214,6883,0
+PANG.US,D,20250506,000000,14.64,15.0687,14.64,14.952,11232,0
+PANG.US,D,20250507,000000,14.95,14.95,14.68,14.8364,1351,0
+PANG.US,D,20250508,000000,14.8,14.8732,14.4,14.8732,3157,0
+PANG.US,D,20250509,000000,14.3,14.6066,14.3,14.6066,9049,0
+PANG.US,D,20250512,000000,15.0605,15.6159,15.0605,15.6159,6778,0
+PANG.US,D,20250513,000000,15.5,15.87,15.3686,15.3686,8251,0
+PANG.US,D,20250514,000000,15.41,15.41,15,15.182,11236,0
+PANG.US,D,20250515,000000,15.35,15.69,15.35,15.4897,10570,0
+PANG.US,D,20250516,000000,15.38,15.6197,15.38,15.4993,7772,0
+PANG.US,D,20250519,000000,15.115,15.74,15.115,15.74,11231,0
+PANG.US,D,20250520,000000,15.52,15.8,15.52,15.8,26571,0
+PANG.US,D,20250521,000000,14.12,14.159,13.31,13.6,62132,0
+PANG.US,D,20250522,000000,13.84,14.48,13.7514,14.43,17491,0
+PANG.US,D,20250523,000000,13.84,14.52,13.84,14.44,14489,0
+PANG.US,D,20250527,000000,14.56,14.645,14.4,14.54,14717,0
+PANG.US,D,20250528,000000,14.5422,14.85,14.535,14.61,15785,0
+PANG.US,D,20250529,000000,14.2,14.32,13.81,14.32,13493,0
+PANG.US,D,20250530,000000,14.5478,15.28,14.5478,15.28,8462,0
+PANG.US,D,20250602,000000,15.6,15.7,15.1678,15.6039,6005,0
+PANG.US,D,20250603,000000,15.75,16.17,15.75,15.88,11501,0
+PANG.US,D,20250604,000000,15.55,15.89,15.53,15.53,2708,0
+PANG.US,D,20250605,000000,15.84,16.1768,15.84,15.93,4063,0
+PANG.US,D,20250606,000000,16.08,16.43,16.08,16.3,5137,0
+PANG.US,D,20250609,000000,15.89,16.15,15.805,15.83,2583,0
+PANG.US,D,20250610,000000,15.68,15.84,15.51,15.78,4180,0
+PANG.US,D,20250611,000000,15.581,15.8,15.4924,15.5,1512,0
+PANG.US,D,20250612,000000,15.8,16.2596,15.8,16.02,9328,0
+PANG.US,D,20250613,000000,15.9392,16.34,15.677,15.71,11006,0
+PANG.US,D,20250616,000000,15.99,16.1905,15.975,16.07,3461,0
+PANG.US,D,20250617,000000,16.24,16.759,16.24,16.69,7759,0
+PANG.US,D,20250618,000000,16.64,16.76,16.249,16.3,7552,0
+PANG.US,D,20250620,000000,16.66,16.66,15.971,16.23,6398,0
+PANG.US,D,20250623,000000,16.26,16.89,16.2277,16.8438,5128,0
+PANG.US,D,20250624,000000,17.01,17.03,16.54,16.77,7542,0
+PANG.US,D,20250625,000000,16.79,16.9602,16.781,16.9602,6016,0
+PANG.US,D,20250626,000000,17.18,17.3332,16.585,16.67,12547,0
+PANG.US,D,20250627,000000,16.5044,16.51,16.05,16.48,6008,0
+PANG.US,D,20250630,000000,16.59,17.0241,16.44,17.0241,4108,0
+PANG.US,D,20250701,000000,16.72,16.8171,15.47,15.89,7849,0
+PANG.US,D,20250702,000000,15.501,15.78,15.4927,15.78,3077,0
+PANG.US,D,20250703,000000,15.79,16.55,15.79,16.49,2421,0
+PANG.US,D,20250707,000000,16.37,16.45,16.18,16.45,4308,0
+PANG.US,D,20250708,000000,16.47,16.85,16.3,16.85,3720,0
+PANG.US,D,20250709,000000,17.0524,17.1431,16.92,17.07,8070,0
+PANG.US,D,20250710,000000,16.74,16.74,14.69,14.9,34386,0
+PANG.US,D,20250711,000000,14.99,14.99,14.06,14.21,28724,0
+PANG.US,D,20250714,000000,14.05,14.67,14.05,14.63,19330,0
+PANG.US,D,20250715,000000,14.58,14.95,14.58,14.82,8337,0
+PANG.US,D,20250716,000000,14.94,14.94,14.6069,14.8562,5692,0
+PANG.US,D,20250717,000000,14.89,15.5732,14.89,15.42,9344,0
+PANG.US,D,20250718,000000,15.3,15.42,15.19,15.3127,9238,0
+PANG.US,D,20250721,000000,15.31,16.4515,15.22,15.9625,22338,0
+PANG.US,D,20250722,000000,16.06,16.14,15.3967,15.477,6505,0
+PANG.US,D,20250723,000000,15.34,15.9,15.321,15.8296,6527,0
+PANG.US,D,20250724,000000,15.96,16.17,15.811,16.1691,7931,0
+PANG.US,D,20250725,000000,16.23,16.759,16.2,16.4769,49342,0
+PANG.US,D,20250728,000000,16.52,16.68,16.4268,16.6372,24232,0
+PANG.US,D,20250729,000000,16.91,17.53,14.83,14.8893,57937,0
+PANG.US,D,20250730,000000,13.11,13.709,12.2917,13.237,400406,0
+PANG.US,D,20250731,000000,13.16,13.18,11.78,11.8431,269984,0
+PANG.US,D,20250801,000000,11.74,12.15,11.175,11.84,92352,0
+PANG.US,D,20250804,000000,12.03,12.03,11.39,11.4891,62180,0
+PANG.US,D,20250805,000000,11.54,11.54,11.1467,11.223,35908,0
+PANG.US,D,20250806,000000,11.17,11.84,11.17,11.76,137494,0
+PANG.US,D,20250807,000000,11.71,11.71,10.7,11.05,209804,0
+PANG.US,D,20250808,000000,11.22,11.3006,10.875,10.9307,50195,0
+PANG.US,D,20250811,000000,10.94,11.41,10.87,11.04,90549,0
+PANG.US,D,20250812,000000,11.52,12.0395,11.41,12.0328,139158,0
+PANG.US,D,20250813,000000,12.63,12.63,12.08,12.2355,143500,0
+PANG.US,D,20250814,000000,12.27,12.3167,11.7533,11.7533,127411,0
+PANG.US,D,20250815,000000,11.89,12.25,11.8,12.2329,110790,0
+PANG.US,D,20250818,000000,12.37,12.37,11.9,12.1297,358411,0
+PANG.US,D,20250819,000000,13.54,13.86,12.715,12.76,342851,0
+PANG.US,D,20250820,000000,12.82,13.67,12.81,13.2291,116466,0
+PANG.US,D,20250821,000000,13.09,13.09,12.6037,13.0386,116685,0
+PANG.US,D,20250822,000000,13.2295,13.545,13.1716,13.39,167688,0
+PANG.US,D,20250825,000000,13.25,13.38,12.93,13.2144,37302,0
+PANG.US,D,20250826,000000,13.12,13.46,13.12,13.1613,38934,0
+PANG.US,D,20250827,000000,13.26,13.6901,13.26,13.6456,34313,0
+PANG.US,D,20250828,000000,13.63,14.161,13.63,14.1239,43186,0
+PANG.US,D,20250829,000000,14.12,14.315,13.97,14.0205,52304,0
+PANG.US,D,20250902,000000,13.51,14.18,13.51,14,22638,0
+PANG.US,D,20250903,000000,13.68,14.27,13.68,14.1741,39933,0
+PANG.US,D,20250904,000000,14.01,14.59,13.78,14.3071,25320,0
+PANG.US,D,20250905,000000,14.42,14.8453,14.3252,14.5557,19894,0
+PANG.US,D,20250908,000000,14.76,15.06,14.6705,15.0191,23363,0
+PANG.US,D,20250909,000000,15.07,15.13,14.83,15.0627,21309,0
+PANG.US,D,20250910,000000,15.22,15.8,14.79,14.9975,39028,0
+PANG.US,D,20250911,000000,15.26,15.515,15.06,15.1723,21404,0
+PANG.US,D,20250912,000000,15.07,15.35,14.84,14.84,29629,0
+PANG.US,D,20250915,000000,15.01,15.65,15.01,15.5633,20176,0
+PANG.US,D,20250916,000000,15.61,15.631,15.2,15.6072,14540,0
+PANG.US,D,20250917,000000,15.76,16.05,15.44,15.87,20680,0
+PANG.US,D,20250918,000000,16.09,16.42,16.08,16.2509,18481,0
+PANG.US,D,20250919,000000,16.42,16.6992,16.221,16.6413,19745,0
+PANG.US,D,20250922,000000,16.45,16.8338,16.2307,16.61,29200,0
+PANG.US,D,20250923,000000,16.5344,16.5344,15.74,15.8106,24408,0
+PANG.US,D,20250924,000000,15.7,16.025,15.35,15.4164,41253,0
+PANG.US,D,20250925,000000,15.17,15.89,14.95,15.6428,41515,0
+PANG.US,D,20250926,000000,15.53,15.84,15.42,15.6422,18316,0
+PANG.US,D,20250929,000000,15.76,16,15.76,15.8855,18188,0
+PANG.US,D,20250930,000000,16,16.21,15.6297,15.8334,23053,0
+PANG.US,D,20251001,000000,15.5,16.3894,15.49,16.3731,12017,0
+PANG.US,D,20251002,000000,16.58,16.7237,16.12,16.7237,18867,0
+PANG.US,D,20251003,000000,16.78,17.1193,16.33,16.35,41905,0
+PANG.US,D,20251006,000000,16.7,17.4,16.7,17.2301,60728,0
+PANG.US,D,20251007,000000,17.41,17.42,16.53,16.942,32365,0
+PANG.US,D,20251008,000000,17.32,18.059,17.281,18.0508,33051,0
+PANG.US,D,20251009,000000,18.03,18.03,17.45,17.5751,29269,0
+PANG.US,D,20251010,000000,17.77,17.89,16.42,16.5087,41769,0
+PANG.US,D,20251013,000000,17.2,17.375,17.0302,17.2395,33846,0
+PANG.US,D,20251014,000000,16.6,16.72,16.25,16.3123,42972,0
+PANG.US,D,20251015,000000,16.5,16.735,15.72,16.1594,20742,0
+PANG.US,D,20251016,000000,16.66,16.66,15.91,15.9667,16029,0
+PANG.US,D,20251017,000000,15.63,16.45,15.63,16.3444,16724,0
+PANG.US,D,20251020,000000,16.68,17.01,16.66,16.9665,17806,0
+PANG.US,D,20251021,000000,17.09,17.44,16.92,17.3746,15019,0
+PANG.US,D,20251022,000000,17.32,17.32,16.86,17.0358,11652,0
+PANG.US,D,20251023,000000,17.06,17.6674,17.06,17.4554,12480,0
+PANG.US,D,20251024,000000,17.84,17.919,17.6,17.79,11304,0
+PANG.US,D,20251027,000000,18.14,18.39,17.94,18.2848,21794,0
+PANG.US,D,20251028,000000,18.45,18.75,18.2659,18.4777,16199,0
+PANG.US,D,20251029,000000,17.96,18.15,17.59,17.7358,19632,0
+PANG.US,D,20251030,000000,17.76,18.33,17.76,17.9273,12229,0
+PANG.US,D,20251031,000000,18.14,18.37,17.87,18.235,9426,0
+PANG.US,D,20251103,000000,18.27,18.27,17.425,18.0359,15342,0
+PANG.US,D,20251104,000000,17.39,17.75,16.99,17.2748,16165,0
+PANG.US,D,20251105,000000,17.26,17.3727,16.93,17.0404,13587,0
+PANG.US,D,20251106,000000,16.42,16.99,16.2,16.7541,13377,0
+PANG.US,D,20251107,000000,16.65,16.93,16.2504,16.9063,12894,0
+PANG.US,D,20251110,000000,17.33,17.57,17.0759,17.568,13439,0
+PANG.US,D,20251111,000000,17.62,17.85,17.54,17.815,9340,0
+PANG.US,D,20251112,000000,17.94,18.03,16.46,16.4644,13126,0
+PANG.US,D,20251113,000000,16.57,16.57,15.482,15.6291,12362,0
+PANG.US,D,20251114,000000,15.29,15.9099,14.85,15.6988,12708,0
+PANG.US,D,20251117,000000,15.59,15.96,15.2705,15.332,7637,0
+PANG.US,D,20251118,000000,15.1,15.46,14.9401,15.0744,7088,0
+PANG.US,D,20251119,000000,15.03,15.2,14.869,14.869,56617,0
+PANG.US,D,20251120,000000,14.64,14.79,12.41,12.6891,61066,0
+PANG.US,D,20251121,000000,12.77,12.83,12,12.365,30777,0
+PANG.US,D,20251124,000000,12.72,12.78,12.3,12.4856,61409,0
+PANG.US,D,20251125,000000,12.39,12.85,12.135,12.8062,25468,0
+PANG.US,D,20251126,000000,12.77,12.82,12.48,12.6811,49168,0
+PANG.US,D,20251128,000000,12.94,13.38,12.94,13.3347,29877,0
+PANG.US,D,20251201,000000,13.23,13.24,12.74,12.9544,21345,0
+PANG.US,D,20251202,000000,13.195,13.5596,13.13,13.2666,23416,0
+PANG.US,D,20251203,000000,13.1,13.8165,12.88,13.786,24545,0
+PANG.US,D,20251204,000000,13.86,14.09,13.65,14.0659,23103,0
+PANG.US,D,20251205,000000,14.2,14.63,14.2,14.5291,25947,0
+PANG.US,D,20251208,000000,14.65,14.65,13.81,13.9801,20218,0
+PANG.US,D,20251209,000000,14.07,14.16,13.85,13.937,13102,0
+PANG.US,D,20251210,000000,13.82,13.905,13.56,13.6402,15262,0
+PANG.US,D,20251211,000000,13.43,13.54,13.03,13.2723,18358,0
+PANG.US,D,20251212,000000,13.36,13.67,13.06,13.4503,9570,0
+PANG.US,D,20251215,000000,13.34,13.34,12.6,12.6163,28125,0
+PANG.US,D,20251216,000000,12.468,12.91,12.468,12.8031,5166,0
+PANG.US,D,20251217,000000,12.87,12.9079,12.28,12.2902,17575,0
+PANG.US,D,20251218,000000,12.66,12.72,12.2894,12.629,14014,0
+PANG.US,D,20251219,000000,12.88,12.88,12.69,12.7252,24707,0
+PANG.US,D,20251222,000000,12.88,13.18,12.765,13.0894,31565,0
+PANG.US,D,20251223,000000,13.09,13.11,12.7899,12.8979,16752,0
+PANG.US,D,20251224,000000,12.84,12.84,12.4432,12.7807,19880,0
+PANG.US,D,20251226,000000,12.81,12.93,12.7068,12.9279,28488,0
+PANG.US,D,20251229,000000,12.85,12.95,12.6168,12.6843,6553,0
+PANG.US,D,20251230,000000,11.37,11.4699,11.215,11.38,64423,0
+PANG.US,D,20251231,000000,11.32,11.37,11.0634,11.0744,21405,0
+PANG.US,D,20260102,000000,11.05,11.05,10.21,10.4494,66766,0
+PANG.US,D,20260105,000000,10.8,11.17,10.65,10.7558,159995,0
+PANG.US,D,20260106,000000,10.74,11.2,10.74,11.2,33618,0
+PANG.US,D,20260107,000000,11.48,12.42,11.4375,12.14,53620,0
+PANG.US,D,20260108,000000,12.16,12.16,11.55,11.7602,32194,0
+PANG.US,D,20260109,000000,11.87,11.87,11.34,11.5376,28366,0
+PANG.US,D,20260112,000000,11.55,11.605,11.33,11.5152,19767,0
+PANG.US,D,20260113,000000,11.36,12,11.36,11.7457,30271,0
+PANG.US,D,20260114,000000,11.68,11.9252,11.4,11.73,31877,0
+PANG.US,D,20260115,000000,11.7,12.11,11.2201,11.3506,89595,0
+PANG.US,D,20260116,000000,11.35,11.51,10.98,11.3377,28184,0
+PANG.US,D,20260120,000000,10.83,11.4,10.77,10.8903,107172,0
+PANG.US,D,20260121,000000,10.98,10.99,10.35,10.5788,54215,0
+PANG.US,D,20260122,000000,10.68,10.75,10.525,10.7027,12637,0
+PANG.US,D,20260123,000000,10.75,10.9599,10.3505,10.434,16709,0
+PANG.US,D,20260126,000000,10.48,11.07,10.48,10.93,21408,0
+PANG.US,D,20260127,000000,11.389,11.4,10.7084,10.7941,22883,0
+PANG.US,D,20260128,000000,10.91,11.08,10.79,10.829,16435,0
+PANG.US,D,20260129,000000,10.5,10.5,9.37,9.9145,63776,0
+PANG.US,D,20260130,000000,9.7,10.09,9.7,10.0122,23192,0
+PANG.US,D,20260202,000000,9.9,10.05,9.68,9.8278,14977,0
+PANG.US,D,20260203,000000,9.62,9.62,8.49,8.7852,80113,0
+PANG.US,D,20260204,000000,8.44,8.88,8.06,8.865,96691,0
+PANG.US,D,20260205,000000,8.59,8.7,7.5,7.5696,161367,0
+PANG.US,D,20260206,000000,7.6,8.025,7.3401,8.025,114076,0
+PANG.US,D,20260209,000000,8.02,8.74,7.75,8.6809,69960,0
+PANG.US,D,20260210,000000,8.71,8.87,8.51,8.6227,70139,0
+PANG.US,D,20260211,000000,8.7284,8.8428,8.431,8.68,47653,0
+PANG.US,D,20260212,000000,8.67,8.83,7.85,8.31,114755,0
+PANG.US,D,20260213,000000,8.7052,9.025,8.62,8.7351,82307,0
+PANG.US,D,20260217,000000,8.66,8.66,8.04,8.3729,379353,0
+PANG.US,D,20260218,000000,6.96,7.51,6.75,7.25,643228,0
diff --git a/daily/us/nasdaq etfs/pcmm.us.txt b/daily/us/nasdaq etfs/pcmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..087418f29561f47ec518e307c7630dfa76c25b3b
--- /dev/null
+++ b/daily/us/nasdaq etfs/pcmm.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCMM.US,D,20241205,000000,50.5,50.5,50.25,50.25,15049,0
+PCMM.US,D,20241206,000000,50.22,50.25,49.98,50.175,44012,0
+PCMM.US,D,20241209,000000,50.4948,50.5,50.3509,50.41,38534,0
+PCMM.US,D,20241210,000000,50.3,50.3,50.0994,50.2,5351,0
+PCMM.US,D,20241211,000000,50,50.3983,50,50.3983,1060,0
+PCMM.US,D,20241212,000000,50.2,50.31,50.02,50.235,6924,0
+PCMM.US,D,20241213,000000,50.4,50.4,50.2,50.2,18830,0
+PCMM.US,D,20241216,000000,50.48,50.48,50.22,50.285,2890,0
+PCMM.US,D,20241217,000000,50.36,50.36,50.11,50.305,6002,0
+PCMM.US,D,20241218,000000,51.08,51.08,50.325,50.325,2631,0
+PCMM.US,D,20241219,000000,50.395,50.625,50.26,50.325,2978,0
+PCMM.US,D,20241220,000000,50.26,50.705,50.26,50.61,772,0
+PCMM.US,D,20241223,000000,50.4099,50.425,50.29,50.425,3337,0
+PCMM.US,D,20241224,000000,50.29,50.93,50.25,50.5821,23440,0
+PCMM.US,D,20241226,000000,50.6199,50.7965,50.4,50.5688,17515,0
+PCMM.US,D,20241227,000000,50.62,50.97,50.5553,50.795,5362,0
+PCMM.US,D,20241230,000000,52.73,52.73,50.46,50.675,182083,0
+PCMM.US,D,20241231,000000,50.555,50.659,50.555,50.555,4579,0
+PCMM.US,D,20250102,000000,50.63,50.79,50.4546,50.65,8704,0
+PCMM.US,D,20250103,000000,50.6312,50.7916,50.5001,50.6416,3682,0
+PCMM.US,D,20250106,000000,50.5,50.65,50.5,50.65,81619,0
+PCMM.US,D,20250107,000000,50.55,50.6774,50.525,50.6774,10309,0
+PCMM.US,D,20250108,000000,50.6,50.81,50.5,50.685,7166,0
+PCMM.US,D,20250110,000000,50.84,50.84,50.575,50.72,9936,0
+PCMM.US,D,20250113,000000,50.91,50.91,50.51,50.64,15524,0
+PCMM.US,D,20250114,000000,50.8,50.8,50.65,50.65,5561,0
+PCMM.US,D,20250115,000000,50.71,50.87,50.65,50.765,4135,0
+PCMM.US,D,20250116,000000,50.86,50.86,50.54,50.6932,13748,0
+PCMM.US,D,20250117,000000,50.56,50.84,50.55,50.715,7456,0
+PCMM.US,D,20250121,000000,50.51,50.98,50.51,50.865,2493,0
+PCMM.US,D,20250122,000000,50.8,50.87,50.6,50.69,1302,0
+PCMM.US,D,20250123,000000,50.74,50.81,50.68,50.745,2571,0
+PCMM.US,D,20250124,000000,50.732,51.06,50.65,50.905,11064,0
+PCMM.US,D,20250127,000000,50.905,51.065,50.905,50.92,1819,0
+PCMM.US,D,20250128,000000,51.01,51.09,50.78,50.8853,28176,0
+PCMM.US,D,20250129,000000,50.87,50.93,50.87,50.93,1936,0
+PCMM.US,D,20250130,000000,51,51.07,50.78,50.955,3950,0
+PCMM.US,D,20250131,000000,50.95,51.0595,50.78,50.935,3547,0
+PCMM.US,D,20250203,000000,50.585,50.67,50.41,50.555,85208,0
+PCMM.US,D,20250204,000000,50.6,50.7995,50.45,50.66,12328,0
+PCMM.US,D,20250205,000000,50.65,50.8593,50.64,50.6786,497730,0
+PCMM.US,D,20250206,000000,51.25,51.2699,50.55,50.625,47242,0
+PCMM.US,D,20250207,000000,51.17,51.17,50.41,50.66,42278,0
+PCMM.US,D,20250210,000000,50.89,50.8914,50.37,50.73,74631,0
+PCMM.US,D,20250211,000000,50.855,51,50.75,50.835,48818,0
+PCMM.US,D,20250212,000000,50.85,51.0284,50.61,50.78,43300,0
+PCMM.US,D,20250213,000000,51.12,51.15,50.4527,50.855,17410,0
+PCMM.US,D,20250214,000000,50.7002,51.05,50.7002,50.875,18575,0
+PCMM.US,D,20250218,000000,50.89,51.1,50.7509,50.9332,24163,0
+PCMM.US,D,20250219,000000,50.98,50.98,50.82,50.95,14953,0
+PCMM.US,D,20250220,000000,51.28,51.28,50.86,50.9074,7503,0
+PCMM.US,D,20250221,000000,51.12,51.14,50.91,50.91,5379,0
+PCMM.US,D,20250224,000000,51.46,51.46,50.69,50.925,13608,0
+PCMM.US,D,20250225,000000,51.045,51.21,50.86,51.2,26707,0
+PCMM.US,D,20250226,000000,51.0292,51.0292,50.93,50.975,5135,0
+PCMM.US,D,20250227,000000,50.85,51.04,50.85,50.985,5928,0
+PCMM.US,D,20250228,000000,51.34,51.34,50.85,50.99,9932,0
+PCMM.US,D,20250303,000000,51.06,51.06,50.41,50.6388,74837,0
+PCMM.US,D,20250304,000000,50.7699,50.85,50.6,50.83,16965,0
+PCMM.US,D,20250305,000000,51,51,50.59,50.8488,19816,0
+PCMM.US,D,20250306,000000,50.64,50.87,50.64,50.86,14919,0
+PCMM.US,D,20250307,000000,50.6,50.87,50.6,50.83,15501,0
+PCMM.US,D,20250310,000000,50.52,50.885,50.52,50.83,31082,0
+PCMM.US,D,20250311,000000,50.86,50.98,50.4043,50.98,26006,0
+PCMM.US,D,20250312,000000,50.88,51.08,50.7609,50.9507,29020,0
+PCMM.US,D,20250313,000000,50.91,51.01,50.7177,50.8,7237,0
+PCMM.US,D,20250314,000000,50.785,51.0449,50.67,50.7536,521778,0
+PCMM.US,D,20250317,000000,50.795,51.0466,50.66,50.84,18276,0
+PCMM.US,D,20250318,000000,50.9174,50.99,50.77,50.99,15805,0
+PCMM.US,D,20250319,000000,51.19,51.31,50.7091,50.88,14163,0
+PCMM.US,D,20250320,000000,50.7535,52.02,50.7059,50.9511,33882,0
+PCMM.US,D,20250321,000000,50.95,51.0604,50.7888,50.895,20886,0
+PCMM.US,D,20250324,000000,51.15,51.15,50.7601,50.85,19179,0
+PCMM.US,D,20250325,000000,50.87,51.18,50.85,51.17,24832,0
+PCMM.US,D,20250326,000000,51.24,51.26,50.85,51.26,55039,0
+PCMM.US,D,20250327,000000,50.91,51.31,50.7897,51.31,39038,0
+PCMM.US,D,20250328,000000,51.64,51.64,50.76,51,36949,0
+PCMM.US,D,20250331,000000,50.795,50.9,50.7269,50.88,17765,0
+PCMM.US,D,20250401,000000,51.38,51.38,50.55,50.88,86612,0
+PCMM.US,D,20250402,000000,50.61,50.98,50.57,50.86,37992,0
+PCMM.US,D,20250403,000000,50.56,50.88,50.5577,50.88,14314,0
+PCMM.US,D,20250404,000000,50.52,50.9,49.54,50.16,82857,0
+PCMM.US,D,20250407,000000,49.45,50.075,48.8105,49.38,74199,0
+PCMM.US,D,20250408,000000,49.77,49.8991,48.3801,48.85,21774,0
+PCMM.US,D,20250409,000000,49.0866,49.91,49.05,49.8,9924,0
+PCMM.US,D,20250410,000000,50.19,50.19,49.49,49.88,11568,0
+PCMM.US,D,20250411,000000,50.094,50.094,49.5,49.595,15619,0
+PCMM.US,D,20250414,000000,49.77,50.04,49.6772,49.815,9486,0
+PCMM.US,D,20250415,000000,49.99,50.07,49.8,50,13569,0
+PCMM.US,D,20250416,000000,50.015,50.15,49.66,49.92,50642,0
+PCMM.US,D,20250417,000000,49.99,50,49.7163,49.97,29474,0
+PCMM.US,D,20250421,000000,49.9399,50.1,49.74,50.1,12123,0
+PCMM.US,D,20250422,000000,50.01,50.3,49.99,50.29,21795,0
+PCMM.US,D,20250423,000000,50.4,50.47,49.8654,50.47,15092,0
+PCMM.US,D,20250424,000000,50.78,50.78,50.11,50.69,11707,0
+PCMM.US,D,20250425,000000,50.69,50.75,50.08,50.64,43487,0
+PCMM.US,D,20250428,000000,50.69,50.92,50.05,50.71,85366,0
+PCMM.US,D,20250429,000000,50.07,50.44,50.07,50.42,8889,0
+PCMM.US,D,20250430,000000,50.37,50.75,50.168,50.75,7881,0
+PCMM.US,D,20250501,000000,49.8952,50.5499,49.8952,50.44,13220,0
+PCMM.US,D,20250502,000000,50.329,50.33,50.1,50.2975,8924,0
+PCMM.US,D,20250505,000000,50.68,50.68,50.1379,50.33,41314,0
+PCMM.US,D,20250506,000000,50.61,50.63,50.249,50.55,13337,0
+PCMM.US,D,20250507,000000,50.25,50.8099,50.25,50.32,10040,0
+PCMM.US,D,20250508,000000,50.74,50.82,50.39,50.67,17765,0
+PCMM.US,D,20250509,000000,50.8,50.8,50.3,50.6,14563,0
+PCMM.US,D,20250512,000000,50.76,50.88,50.3504,50.83,20237,0
+PCMM.US,D,20250513,000000,50.86,50.9178,50.705,50.87,9032,0
+PCMM.US,D,20250514,000000,50.74,50.74,50.5401,50.72,20246,0
+PCMM.US,D,20250515,000000,50.78,50.96,50.6229,50.93,31292,0
+PCMM.US,D,20250516,000000,50.46,50.85,50.46,50.67,20968,0
+PCMM.US,D,20250519,000000,50.65,50.76,50.526,50.655,16292,0
+PCMM.US,D,20250520,000000,50.72,50.75,50.4,50.73,33524,0
+PCMM.US,D,20250521,000000,51.4,51.4,50.485,50.65,18802,0
+PCMM.US,D,20250522,000000,50.62,51.1,50.4,51.1,17910,0
+PCMM.US,D,20250523,000000,50.56,50.97,50.4,50.79,7879,0
+PCMM.US,D,20250527,000000,50.51,51.52,50.4,50.65,22817,0
+PCMM.US,D,20250528,000000,50.87,50.87,50.4,50.66,5629,0
+PCMM.US,D,20250529,000000,50.94,50.94,50.4,50.82,7930,0
+PCMM.US,D,20250530,000000,50.7,51.35,50.4,50.52,30986,0
+PCMM.US,D,20250602,000000,50.3198,50.91,50.3198,50.91,45810,0
+PCMM.US,D,20250603,000000,50.47,50.795,50.2049,50.505,38802,0
+PCMM.US,D,20250604,000000,51.72,51.72,50.1036,50.63,23319,0
+PCMM.US,D,20250605,000000,50.72,51.06,50.4896,50.5,25262,0
+PCMM.US,D,20250606,000000,50.75,50.82,50.2072,50.66,16529,0
+PCMM.US,D,20250609,000000,50.3416,50.75,50.09,50.39,10271,0
+PCMM.US,D,20250610,000000,50.3,50.88,50.266,50.725,15962,0
+PCMM.US,D,20250611,000000,50.9,50.9,50.07,50.5,22440,0
+PCMM.US,D,20250612,000000,50.28,50.7,50.28,50.6,12182,0
+PCMM.US,D,20250613,000000,50.356,50.5657,50.29,50.42,7949,0
+PCMM.US,D,20250616,000000,50.9,50.9,50.2356,50.55,19230,0
+PCMM.US,D,20250617,000000,50.13,50.7099,50.13,50.14,45863,0
+PCMM.US,D,20250618,000000,50.57,50.8749,50.28,50.59,14595,0
+PCMM.US,D,20250620,000000,50.96,50.96,50.3501,50.61,30905,0
+PCMM.US,D,20250623,000000,50.6,50.8399,50.35,50.83,28406,0
+PCMM.US,D,20250624,000000,50.65,50.672,50.2773,50.53,191634,0
+PCMM.US,D,20250625,000000,50.86,50.86,50.25,50.56,9251,0
+PCMM.US,D,20250626,000000,50.66,50.66,50.3952,50.41,35321,0
+PCMM.US,D,20250627,000000,50.5752,50.5752,50.4,50.475,14352,0
+PCMM.US,D,20250630,000000,50.36,50.575,50.36,50.38,39925,0
+PCMM.US,D,20250701,000000,50.0364,50.34,50.0364,50.32,30432,0
+PCMM.US,D,20250702,000000,50.3,50.32,50,50.1,33680,0
+PCMM.US,D,20250703,000000,50.08,50.44,50,50.3,13367,0
+PCMM.US,D,20250707,000000,50.01,50.6,50,50.41,23921,0
+PCMM.US,D,20250708,000000,50.2728,50.8899,50.1214,50.52,39960,0
+PCMM.US,D,20250709,000000,50.235,50.8132,50.2328,50.735,12846,0
+PCMM.US,D,20250710,000000,50.2064,50.8099,50.2064,50.74,30472,0
+PCMM.US,D,20250711,000000,50.218,50.84,50.0501,50.575,15126,0
+PCMM.US,D,20250714,000000,50.78,50.78,50.25,50.7,26130,0
+PCMM.US,D,20250715,000000,50.83,50.83,50.04,50.63,27593,0
+PCMM.US,D,20250716,000000,50.32,50.8785,50.32,50.52,35042,0
+PCMM.US,D,20250717,000000,50.5449,50.8,50.31,50.6894,19346,0
+PCMM.US,D,20250718,000000,50.69,50.8899,50.3267,50.7666,8200,0
+PCMM.US,D,20250721,000000,50.9,50.9,50.32,50.795,9175,0
+PCMM.US,D,20250722,000000,50.86,50.875,50.39,50.64,6852,0
+PCMM.US,D,20250723,000000,50.62,50.89,50.5,50.8,14386,0
+PCMM.US,D,20250724,000000,50.5092,50.89,50.5,50.6931,12667,0
+PCMM.US,D,20250725,000000,50.7376,50.89,50.5501,50.755,14684,0
+PCMM.US,D,20250728,000000,50.69,50.86,50.55,50.675,10769,0
+PCMM.US,D,20250729,000000,50.72,50.8076,50.55,50.675,11945,0
+PCMM.US,D,20250730,000000,50.57,50.78,50.5601,50.59,12919,0
+PCMM.US,D,20250731,000000,50.6826,50.83,50.56,50.68,64810,0
+PCMM.US,D,20250801,000000,50.75,50.89,50.44,50.6025,8597,0
+PCMM.US,D,20250804,000000,50.48,50.57,50,50.265,29890,0
+PCMM.US,D,20250805,000000,50.07,50.52,50.05,50.2042,30179,0
+PCMM.US,D,20250806,000000,50.71,50.78,50,50.5202,22471,0
+PCMM.US,D,20250807,000000,50.74,50.74,50.3305,50.48,22564,0
+PCMM.US,D,20250808,000000,50.47,50.89,50.47,50.72,40749,0
+PCMM.US,D,20250811,000000,50.89,50.89,50.5,50.71,25772,0
+PCMM.US,D,20250812,000000,50.53,50.89,50.53,50.745,59728,0
+PCMM.US,D,20250813,000000,50.68,50.8385,50.5,50.635,17402,0
+PCMM.US,D,20250814,000000,50.82,50.82,50.503,50.6571,7778,0
+PCMM.US,D,20250815,000000,50.76,50.8,50.5,50.6647,15803,0
+PCMM.US,D,20250818,000000,50.67,50.82,50.51,50.725,37744,0
+PCMM.US,D,20250819,000000,50.75,50.75,50.55,50.59,130093,0
+PCMM.US,D,20250820,000000,50.6,50.7295,50.6,50.685,23990,0
+PCMM.US,D,20250821,000000,50.57,50.75,50.57,50.69,12428,0
+PCMM.US,D,20250822,000000,51,51,50.56,50.71,24544,0
+PCMM.US,D,20250825,000000,50.89,51.09,50.5936,50.76,17482,0
+PCMM.US,D,20250826,000000,50.74,50.8,50.62,50.775,72569,0
+PCMM.US,D,20250827,000000,50.75,50.7999,50.7,50.725,19293,0
+PCMM.US,D,20250828,000000,50.8,50.8,50.69,50.74,13295,0
+PCMM.US,D,20250829,000000,50.92,50.92,50.66,50.745,16974,0
+PCMM.US,D,20250902,000000,50.59,50.59,50.4,50.49,20538,0
+PCMM.US,D,20250903,000000,50.88,50.88,50.38,50.42,45122,0
+PCMM.US,D,20250904,000000,50.42,50.55,50.42,50.465,34120,0
+PCMM.US,D,20250905,000000,50.76,50.76,50.4206,50.535,39062,0
+PCMM.US,D,20250908,000000,50.53,50.6599,50.52,50.56,16384,0
+PCMM.US,D,20250909,000000,50.51,50.51,50.44,50.47,14006,0
+PCMM.US,D,20250910,000000,50.47,50.51,50.452,50.475,26987,0
+PCMM.US,D,20250911,000000,50.3,50.44,50.3,50.43,33771,0
+PCMM.US,D,20250912,000000,50.43,50.46,50.305,50.43,25171,0
+PCMM.US,D,20250915,000000,50.46,50.46,50.25,50.445,19589,0
+PCMM.US,D,20250916,000000,50.67,50.67,50.3,50.37,13269,0
+PCMM.US,D,20250917,000000,50.4,50.5,50.3303,50.48,24946,0
+PCMM.US,D,20250918,000000,50.5,50.51,50.3,50.395,28641,0
+PCMM.US,D,20250919,000000,50.35,50.53,50.3022,50.49,23540,0
+PCMM.US,D,20250922,000000,50.44,50.6224,50.4059,50.4744,26605,0
+PCMM.US,D,20250923,000000,50.73,50.73,50.21,50.505,33089,0
+PCMM.US,D,20250924,000000,50.57,50.57,50.4538,50.55,26304,0
+PCMM.US,D,20250925,000000,50.58,50.58,50.5122,50.565,20733,0
+PCMM.US,D,20250926,000000,50.5673,50.645,50.455,50.525,145965,0
+PCMM.US,D,20250929,000000,50.52,50.61,50.495,50.59,23981,0
+PCMM.US,D,20250930,000000,50.54,50.63,50.4065,50.57,37355,0
+PCMM.US,D,20251001,000000,50.33,50.37,50.3,50.36,47198,0
+PCMM.US,D,20251002,000000,50.37,50.37,50.1935,50.295,23020,0
+PCMM.US,D,20251003,000000,50.26,50.41,50.25,50.39,44572,0
+PCMM.US,D,20251006,000000,50.4,50.5095,50.232,50.3804,209226,0
+PCMM.US,D,20251007,000000,50.38,50.5199,49.9401,50.2892,81511,0
+PCMM.US,D,20251008,000000,50.107,50.4387,50.06,50.39,31443,0
+PCMM.US,D,20251009,000000,50.16,50.4287,50.16,50.365,27805,0
+PCMM.US,D,20251010,000000,50.45,50.45,50.18,50.255,19710,0
+PCMM.US,D,20251013,000000,50.45,50.5275,50.02,50.35,33456,0
+PCMM.US,D,20251014,000000,50.4628,50.48,50.275,50.4391,48723,0
+PCMM.US,D,20251015,000000,50.48,50.49,50.3167,50.4374,41464,0
+PCMM.US,D,20251016,000000,50.4,50.5,50.12,50.165,46318,0
+PCMM.US,D,20251017,000000,50.25,50.34,49.96,50.2545,40793,0
+PCMM.US,D,20251020,000000,50.22,50.315,50.15,50.22,30478,0
+PCMM.US,D,20251021,000000,50.05,50.35,50.05,50.305,59324,0
+PCMM.US,D,20251022,000000,50.36,50.47,49.99,50.225,47753,0
+PCMM.US,D,20251023,000000,50.19,50.33,49.99,50.2963,24896,0
+PCMM.US,D,20251024,000000,50.3685,50.41,50.01,50.385,45052,0
+PCMM.US,D,20251027,000000,50.69,50.69,50.2082,50.34,30277,0
+PCMM.US,D,20251028,000000,50.42,50.42,50.19,50.3791,31952,0
+PCMM.US,D,20251029,000000,50.4,50.44,50.1897,50.31,24930,0
+PCMM.US,D,20251030,000000,50.525,50.525,50.16,50.32,33404,0
+PCMM.US,D,20251031,000000,50.13,50.5,50.0941,50.44,43435,0
+PCMM.US,D,20251103,000000,50.26,50.26,49.965,50.17,73146,0
+PCMM.US,D,20251104,000000,50.2,50.2538,50.01,50.105,23542,0
+PCMM.US,D,20251105,000000,50.0601,50.35,50.0601,50.14,26068,0
+PCMM.US,D,20251106,000000,50.23,50.25,50.1585,50.205,34661,0
+PCMM.US,D,20251107,000000,50.25,50.25,50.15,50.2,29271,0
+PCMM.US,D,20251110,000000,50.49,50.5,50.02,50.26,81884,0
+PCMM.US,D,20251111,000000,50.29,50.38,49.91,50.27,20276,0
+PCMM.US,D,20251112,000000,50.29,50.29,50.15,50.1669,76140,0
+PCMM.US,D,20251113,000000,50.3,50.3,50.1533,50.285,24823,0
+PCMM.US,D,20251114,000000,50.16,50.32,50.16,50.315,25858,0
+PCMM.US,D,20251117,000000,50.38,50.38,50.178,50.28,42952,0
+PCMM.US,D,20251118,000000,50.32,50.4,50.21,50.33,30965,0
+PCMM.US,D,20251119,000000,50.26,50.43,50.26,50.36,18411,0
+PCMM.US,D,20251120,000000,50.36,50.36,50.3,50.355,23791,0
+PCMM.US,D,20251121,000000,50.3,50.395,50.3,50.3767,42074,0
+PCMM.US,D,20251124,000000,50.39,50.4194,50.3088,50.38,18109,0
+PCMM.US,D,20251125,000000,50.41,50.41,50.25,50.4,18061,0
+PCMM.US,D,20251126,000000,50.31,50.34,50.14,50.3103,255705,0
+PCMM.US,D,20251128,000000,50.32,50.32,50.2333,50.27,4224,0
+PCMM.US,D,20251201,000000,49.72,50.09,49.72,49.88,5191,0
+PCMM.US,D,20251202,000000,49.85,50.1,49.7528,50,55421,0
+PCMM.US,D,20251203,000000,50.12,50.12,49.7,50.12,21524,0
+PCMM.US,D,20251204,000000,50.17,50.17,49.78,50.06,22337,0
+PCMM.US,D,20251205,000000,49.94,50.19,49.7701,50.13,44143,0
+PCMM.US,D,20251208,000000,49.99,50.16,49.99,50.105,32214,0
+PCMM.US,D,20251209,000000,50.22,50.22,49.78,49.965,68162,0
+PCMM.US,D,20251210,000000,49.885,50.15,49.79,50.0139,51851,0
+PCMM.US,D,20251211,000000,49.94,50.12,49.885,50.0999,47014,0
+PCMM.US,D,20251212,000000,49.95,50.25,49.95,50.105,34352,0
+PCMM.US,D,20251215,000000,49.93,50.24,49.91,50.13,21017,0
+PCMM.US,D,20251216,000000,50.24,50.24,49.95,50.07,20851,0
+PCMM.US,D,20251217,000000,50.2,50.22,49.9501,50.125,10707,0
+PCMM.US,D,20251218,000000,50.22,50.22,49.9938,50.165,14305,0
+PCMM.US,D,20251219,000000,50.12,50.2932,50.1,50.2091,15942,0
+PCMM.US,D,20251222,000000,50.1006,50.37,50.08,50.2012,24488,0
+PCMM.US,D,20251223,000000,49.84,50.34,49.82,50.2905,20207,0
+PCMM.US,D,20251224,000000,50.39,50.39,49.9401,50.15,6648,0
+PCMM.US,D,20251226,000000,50.1834,50.36,50.0001,50.15,11784,0
+PCMM.US,D,20251229,000000,50.0889,50.35,50.0889,50.255,13683,0
+PCMM.US,D,20251230,000000,50.12,50.13,49.884,50.1,27139,0
+PCMM.US,D,20251231,000000,50.13,50.14,49.925,50.12,9951,0
+PCMM.US,D,20260102,000000,49.74,50.22,49.74,50.08,23279,0
+PCMM.US,D,20260105,000000,50.1,50.16,50,50.08,19840,0
+PCMM.US,D,20260106,000000,50.19,50.19,50,50.175,97764,0
+PCMM.US,D,20260107,000000,50.14,50.19,50.0954,50.13,15799,0
+PCMM.US,D,20260108,000000,50.21,50.21,50.09,50.145,49725,0
+PCMM.US,D,20260109,000000,50.1,50.23,50.09,50.225,31397,0
+PCMM.US,D,20260112,000000,50.22,50.22,50,50.175,28302,0
+PCMM.US,D,20260113,000000,50.22,50.25,49.9435,50.15,31202,0
+PCMM.US,D,20260114,000000,50.25,50.26,50.03,50.1895,90028,0
+PCMM.US,D,20260115,000000,50.18,50.26,50.1038,50.22,54550,0
+PCMM.US,D,20260116,000000,50.26,50.29,50.03,50.225,34688,0
+PCMM.US,D,20260120,000000,50.11,50.26,50.11,50.165,24956,0
+PCMM.US,D,20260121,000000,50.3,50.3,49.9797,50.1871,199094,0
+PCMM.US,D,20260122,000000,50.32,50.32,50.15,50.24,22329,0
+PCMM.US,D,20260123,000000,50.25,50.38,50.09,50.235,42229,0
+PCMM.US,D,20260126,000000,50.4,50.4,50.1582,50.29,49844,0
+PCMM.US,D,20260127,000000,50.39,50.42,50.09,50.39,108395,0
+PCMM.US,D,20260128,000000,50.26,50.44,50.25,50.35,40181,0
+PCMM.US,D,20260129,000000,50.44,50.44,50.26,50.27,25324,0
+PCMM.US,D,20260130,000000,50.27,50.45,50.26,50.375,26954,0
+PCMM.US,D,20260202,000000,50.23,50.42,50.23,50.355,34483,0
+PCMM.US,D,20260203,000000,50.35,50.44,50.22,50.43,40820,0
+PCMM.US,D,20260204,000000,50.16,50.44,50.16,50.32,41216,0
+PCMM.US,D,20260205,000000,50.44,50.44,50.13,50.165,46264,0
+PCMM.US,D,20260206,000000,50.21,50.47,50.0401,50.27,31952,0
+PCMM.US,D,20260209,000000,50.2,50.5,50.135,50.38,67913,0
+PCMM.US,D,20260210,000000,50.25,50.4,50.055,50.205,35946,0
+PCMM.US,D,20260211,000000,50.4,50.4299,50.225,50.388,138823,0
+PCMM.US,D,20260212,000000,50.49,50.49,50.25,50.38,33352,0
+PCMM.US,D,20260213,000000,50.35,50.58,50.3,50.455,23879,0
+PCMM.US,D,20260217,000000,50.75,50.75,50.34,50.435,53398,0
+PCMM.US,D,20260218,000000,50.47,50.47,50.285,50.37,48594,0
diff --git a/daily/us/nasdaq etfs/pff.us.txt b/daily/us/nasdaq etfs/pff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb62531e5248b1e8a8fb927475539300ec21fbe4
--- /dev/null
+++ b/daily/us/nasdaq etfs/pff.us.txt	
@@ -0,0 +1,4752 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFF.US,D,20070330,000000,28.3899,28.4057,28.3821,28.3821,3533.8615257286,0
+PFF.US,D,20070402,000000,28.4177,28.4731,28.4177,28.4464,20666.725337858,0
+PFF.US,D,20070403,000000,28.4464,28.5196,28.4464,28.5196,8475.0040992958,0
+PFF.US,D,20070404,000000,28.5088,28.5196,28.4345,28.4345,12708.970266914,0
+PFF.US,D,20070405,000000,28.4731,28.4978,28.4602,28.481,12364.474332016,0
+PFF.US,D,20070409,000000,28.5088,28.5196,28.4394,28.5028,12708.970266914,0
+PFF.US,D,20070410,000000,28.5196,28.5434,28.481,28.5256,14836.560996813,0
+PFF.US,D,20070411,000000,28.5394,28.5394,28.4394,28.4731,14312.240204401,0
+PFF.US,D,20070412,000000,28.486,28.486,28.4394,28.4543,7421.3112544317,0
+PFF.US,D,20070413,000000,28.4394,28.4672,28.3118,28.4464,12186.66997852,0
+PFF.US,D,20070416,000000,28.481,28.4978,28.3691,28.4345,32498.796861396,0
+PFF.US,D,20070417,000000,28.4602,28.481,28.4177,28.4672,35854.854033628,0
+PFF.US,D,20070418,000000,28.4602,28.4731,28.4394,28.4602,16253.944564736,0
+PFF.US,D,20070419,000000,28.4731,28.4731,28.3821,28.3959,24559.226326604,0
+PFF.US,D,20070420,000000,28.4464,28.4672,28.4177,28.4672,8475.0040992958,0
+PFF.US,D,20070423,000000,28.4602,28.5028,28.3118,28.4394,21903.273796261,0
+PFF.US,D,20070424,000000,28.486,28.4928,28.4394,28.4602,35502.276082663,0
+PFF.US,D,20070425,000000,28.4464,28.5088,28.3899,28.4394,51746.118127313,0
+PFF.US,D,20070426,000000,28.4345,28.4543,28.4177,28.4464,23669.194307117,0
+PFF.US,D,20070427,000000,28.5146,28.5146,28.4543,28.486,13607.08430247,0
+PFF.US,D,20070430,000000,28.5028,28.5196,28.4928,28.4928,13070.640485956,0
+PFF.US,D,20070501,000000,28.3434,28.3434,28.283,28.3157,23669.194307117,0
+PFF.US,D,20070502,000000,28.3325,28.3821,28.3325,28.3821,20839.478431311,0
+PFF.US,D,20070503,000000,28.4226,28.4226,28.3821,28.4057,34625.377339285,0
+PFF.US,D,20070504,000000,28.4177,28.4177,28.3959,28.4019,58114.74678889,0
+PFF.US,D,20070507,000000,28.4295,28.4394,28.4019,28.4177,97848.968535153,0
+PFF.US,D,20070508,000000,28.4602,28.4672,28.4057,28.4602,43099.371186573,0
+PFF.US,D,20070509,000000,28.5088,28.5088,28.4394,28.4394,37263.145333475,0
+PFF.US,D,20070510,000000,28.481,28.481,28.4057,28.4057,18026.936839651,0
+PFF.US,D,20070511,000000,28.481,28.5256,28.481,28.5196,9715.5935657323,0
+PFF.US,D,20070514,000000,28.6167,28.6167,28.5761,28.5761,25083.547119015,0
+PFF.US,D,20070515,000000,28.5939,28.6305,28.5602,28.5651,16604.502011685,0
+PFF.US,D,20070516,000000,28.5602,28.5651,28.4464,28.4978,23136.791498638,0
+PFF.US,D,20070517,000000,28.4464,28.4602,28.4107,28.4394,18904.845835037,0
+PFF.US,D,20070518,000000,28.4226,28.4345,28.3821,28.4107,35854.854033628,0
+PFF.US,D,20070521,000000,28.3711,28.4345,28.3711,28.4345,17307.637409601,0
+PFF.US,D,20070522,000000,28.4226,28.5939,28.4177,28.481,36211.472992628,0
+PFF.US,D,20070523,000000,28.481,28.5256,28.4672,28.481,9715.5935657323,0
+PFF.US,D,20070524,000000,28.4394,28.4543,28.3691,28.4295,26667.622268341,0
+PFF.US,D,20070525,000000,28.3632,28.4107,28.3325,28.3771,21903.273796261,0
+PFF.US,D,20070529,000000,28.4019,28.4345,28.3821,28.3821,7946.642298851,0
+PFF.US,D,20070530,000000,28.4107,28.481,28.4107,28.4602,13420.187680897,0
+PFF.US,D,20070531,000000,28.4731,28.5146,28.4345,28.5028,26848.457377862,0
+PFF.US,D,20070601,000000,28.486,28.486,28.2474,28.2474,27195.984068786,0
+PFF.US,D,20070604,000000,28.3583,28.3583,28.1989,28.2157,33912.139421285,0
+PFF.US,D,20070605,000000,28.2662,28.2662,28.1088,28.1346,83018.469050392,0
+PFF.US,D,20070606,000000,28.2117,28.2117,28.0217,28.0504,63938.849617885,0
+PFF.US,D,20070607,000000,28.0109,28.0455,27.8029,27.8029,26312.01356135,0
+PFF.US,D,20070608,000000,27.7703,27.8446,27.7139,27.8446,26848.457377862,0
+PFF.US,D,20070611,000000,27.8604,27.8604,27.7703,27.8198,22429.615092689,0
+PFF.US,D,20070612,000000,27.7663,27.7663,27.6149,27.6149,28969.98659571,0
+PFF.US,D,20070613,000000,27.7139,27.7663,27.6742,27.7475,40977.841968726,0
+PFF.US,D,20070614,000000,27.8604,27.9069,27.7901,27.8446,29498.348396155,0
+PFF.US,D,20070615,000000,27.9366,28.1217,27.9366,28.1217,64297.489080902,0
+PFF.US,D,20070618,000000,28.1801,28.1801,28.085,28.1435,54048.482454682,0
+PFF.US,D,20070619,000000,28.2197,28.2197,28.1276,28.1673,32683.672978951,0
+PFF.US,D,20070620,000000,28.2355,28.2355,28.0336,28.0336,10591.4820571,0
+PFF.US,D,20070621,000000,28.0109,28.0109,27.896,27.9445,25789.713272955,0
+PFF.US,D,20070622,000000,27.9307,27.9821,27.889,27.9821,7596.0848519019,0
+PFF.US,D,20070625,000000,28.0148,28.0336,27.896,27.9366,55108.236811597,0
+PFF.US,D,20070626,000000,27.9683,27.9821,27.9257,27.9633,50340.857583492,0
+PFF.US,D,20070627,000000,27.9633,27.9633,27.8287,27.9554,113396.74694595,0
+PFF.US,D,20070628,000000,28.0148,28.1217,28.0148,28.0336,7421.3112544317,0
+PFF.US,D,20070629,000000,28.1088,28.1385,28.0623,28.089,22429.615092689,0
+PFF.US,D,20070702,000000,28.0217,28.1613,28.0217,28.1148,33743.427335866,0
+PFF.US,D,20070703,000000,28.1435,28.291,28.1435,28.2474,18372.443026558,0
+PFF.US,D,20070705,000000,28.3028,28.3028,28.1613,28.2117,25083.547119015,0
+PFF.US,D,20070706,000000,28.2197,28.2197,28.1346,28.1543,24559.226326604,0
+PFF.US,D,20070709,000000,28.1673,28.1881,28.1088,28.1801,52454.304785271,0
+PFF.US,D,20070710,000000,28.0554,28.2474,28.0217,28.0554,270432.339651,0
+PFF.US,D,20070711,000000,28.0039,28.085,28.0039,28.0109,26848.457377862,0
+PFF.US,D,20070712,000000,28.0039,28.0782,27.995,28.0782,43799.475828463,0
+PFF.US,D,20070713,000000,27.9554,28.089,27.9554,28.0732,14132.415346889,0
+PFF.US,D,20070716,000000,28.0287,28.1088,28.0287,28.0455,20139.373789422,0
+PFF.US,D,20070717,000000,28.085,28.085,27.9683,28.0287,10769.286410596,0
+PFF.US,D,20070718,000000,28.0287,28.0287,27.9257,27.9683,6181.7320400037,0
+PFF.US,D,20070719,000000,27.9366,27.9761,27.9257,27.9485,5121.9776830886,0
+PFF.US,D,20070720,000000,27.8644,27.8644,27.7901,27.8198,7773.8892053977,0
+PFF.US,D,20070723,000000,27.8198,27.8198,27.7901,27.7901,2299.3335713431,0
+PFF.US,D,20070724,000000,27.6802,27.6802,27.4684,27.4684,12013.916885067,0
+PFF.US,D,20070725,000000,27.3843,27.407,27.2654,27.3021,58993.666036284,0
+PFF.US,D,20070726,000000,27.1199,27.1199,26.9903,26.9903,21016.272532799,0
+PFF.US,D,20070727,000000,27.0012,27.1705,27.0012,27.1269,15192.169703803,0
+PFF.US,D,20070730,000000,27.0398,27.0923,26.9171,27.0636,72595.69907871,0
+PFF.US,D,20070731,000000,27.2308,27.3071,27.1883,27.2358,42044.6680897,0
+PFF.US,D,20070801,000000,26.9636,26.9636,26.8042,26.8448,6709.0835884401,0
+PFF.US,D,20070802,000000,26.8923,26.9863,26.822,26.9339,12186.66997852,0
+PFF.US,D,20070803,000000,26.9229,26.9229,26.7171,26.827,6006.9584425334,0
+PFF.US,D,20070806,000000,26.625,26.6993,26.4558,26.5291,18026.936839651,0
+PFF.US,D,20070807,000000,26.5023,26.6399,26.5023,26.632,45922.015298318,0
+PFF.US,D,20070808,000000,26.7349,26.8923,26.7349,26.8923,7773.8892053977,0
+PFF.US,D,20070809,000000,26.833,26.833,26.7043,26.7458,35854.854033628,0
+PFF.US,D,20070810,000000,26.4924,26.4924,26.3241,26.4657,11129.94637763,0
+PFF.US,D,20070813,000000,26.6042,26.6042,26.3845,26.4122,5653.3702395589,0
+PFF.US,D,20070814,000000,26.3241,26.3617,26.1618,26.1618,5827.1335850207,0
+PFF.US,D,20070815,000000,25.8955,25.9588,25.755,25.755,42044.6680897,0
+PFF.US,D,20070816,000000,25.3075,25.4729,24.8532,25.4679,25789.713272955,0
+PFF.US,D,20070817,000000,25.9103,26.1568,25.7609,26.14,22254.841495219,0
+PFF.US,D,20070820,000000,26.043,26.2529,26.043,26.2529,6006.9584425334,0
+PFF.US,D,20070821,000000,26.2222,26.4815,26.2222,26.4815,35157.780147764,0
+PFF.US,D,20070822,000000,26.7171,26.7171,26.5023,26.5093,15532.624630668,0
+PFF.US,D,20070823,000000,26.8923,26.8923,26.7517,26.7992,6006.9584425334,0
+PFF.US,D,20070824,000000,26.827,26.8448,26.6864,26.8448,3002.4689692582,0
+PFF.US,D,20070827,000000,26.8092,26.822,26.7043,26.7834,20666.725337858,0
+PFF.US,D,20070828,000000,26.7735,26.7735,26.6092,26.6152,4946.1938336098,0
+PFF.US,D,20070829,000000,26.6092,26.6993,26.6092,26.6993,12186.66997852,0
+PFF.US,D,20070830,000000,26.7111,26.7646,26.6438,26.6438,20310.106378858,0
+PFF.US,D,20070831,000000,26.833,26.8666,26.833,26.8626,6709.0835884401,0
+PFF.US,D,20070904,000000,26.7834,26.7834,26.7171,26.7299,29666.050229566,0
+PFF.US,D,20070905,000000,26.7241,26.7241,26.5548,26.6042,10591.4820571,0
+PFF.US,D,20070906,000000,26.6152,26.621,26.5548,26.6042,8832.6333103044,0
+PFF.US,D,20070907,000000,26.5627,26.5627,26.4983,26.5419,4415.8115291479,0
+PFF.US,D,20070910,000000,26.5488,26.5488,26.4657,26.5221,20839.478431311,0
+PFF.US,D,20070911,000000,26.5151,26.5151,26.4478,26.4478,4593.6158826437,0
+PFF.US,D,20070912,000000,26.3538,26.4736,26.2965,26.3677,155091.8678407,0
+PFF.US,D,20070913,000000,26.2657,26.5419,26.2657,26.5151,18188.577161011,0
+PFF.US,D,20070914,000000,26.5419,26.6547,26.5419,26.6547,10427.821231724,0
+PFF.US,D,20070917,000000,26.621,26.6993,26.621,26.6993,33388.828880883,0
+PFF.US,D,20070918,000000,26.8923,26.9586,26.8448,26.9586,6006.9584425334,0
+PFF.US,D,20070919,000000,27.0318,27.0468,26.9171,26.9171,40626.274269768,0
+PFF.US,D,20070920,000000,26.8923,26.8923,26.5795,26.6993,166743.10425473,0
+PFF.US,D,20070921,000000,26.6092,26.7735,26.6092,26.7686,17484.431511087,0
+PFF.US,D,20070924,000000,26.8042,26.8388,26.7943,26.8388,6539.3612510123,0
+PFF.US,D,20070925,000000,26.5983,26.7241,26.5983,26.6399,95382.943382408,0
+PFF.US,D,20070926,000000,26.8557,27.2308,26.3023,26.9171,29318.523538641,0
+PFF.US,D,20070927,000000,26.7299,27.0318,26.335,26.7834,54405.101413682,0
+PFF.US,D,20070928,000000,26.8388,26.8557,26.6686,26.6686,6181.7320400037,0
+PFF.US,D,20071001,000000,26.7517,26.8666,26.4983,26.6547,12013.916885067,0
+PFF.US,D,20071002,000000,26.6092,26.8923,26.4983,26.5795,8125.4569043553,0
+PFF.US,D,20071003,000000,26.8626,26.9339,26.6498,26.9111,10245.975870195,0
+PFF.US,D,20071004,000000,26.9339,26.9586,26.5756,26.8042,11299.668715059,0
+PFF.US,D,20071005,000000,26.9695,28.5879,26.822,26.9229,79662.411878159,0
+PFF.US,D,20071008,000000,26.833,27.0468,26.8042,26.8725,3351.0059121903,0
+PFF.US,D,20071009,000000,26.8557,26.8923,26.6993,26.833,3533.8615257286,0
+PFF.US,D,20071010,000000,26.833,27.2308,26.833,27.0062,7773.8892053977,0
+PFF.US,D,20071011,000000,27.2021,27.2021,26.7458,27.1091,18546.206372019,0
+PFF.US,D,20071012,000000,27.215,27.2446,27.2021,27.2446,13420.187680897,0
+PFF.US,D,20071015,000000,27.2724,27.2784,27.1447,27.1447,6181.7320400037,0
+PFF.US,D,20071016,000000,27.0636,27.0685,26.9903,27.0398,8475.0040992958,0
+PFF.US,D,20071017,000000,27.1575,27.1575,26.9111,26.9111,22788.254555706,0
+PFF.US,D,20071018,000000,26.8725,26.9457,26.8508,26.9289,15532.624630668,0
+PFF.US,D,20071019,000000,26.9289,26.9289,26.6686,26.7299,37444.990695006,0
+PFF.US,D,20071022,000000,26.6152,26.6686,26.5419,26.5874,42044.6680897,0
+PFF.US,D,20071023,000000,26.7943,26.8042,26.6626,26.6626,8125.4569043553,0
+PFF.US,D,20071024,000000,26.7171,26.7517,26.4924,26.6735,60413.070108224,0
+PFF.US,D,20071025,000000,26.6597,26.6597,26.4924,26.5577,14478.931785804,0
+PFF.US,D,20071026,000000,26.7349,26.9171,26.7349,26.9171,21195.087138303,0
+PFF.US,D,20071029,000000,26.9863,26.9863,26.8784,26.9636,11832.071523538,0
+PFF.US,D,20071030,000000,26.8784,26.9289,26.8508,26.8626,13607.08430247,0
+PFF.US,D,20071031,000000,26.9289,27.1091,26.827,27.0398,83018.469050392,0
+PFF.US,D,20071101,000000,26.8092,26.8092,26.427,26.427,17484.431511087,0
+PFF.US,D,20071102,000000,26.4775,26.4775,26.1301,26.3023,8656.8494608256,0
+PFF.US,D,20071105,000000,26.1005,26.1301,25.9025,25.9688,20839.478431311,0
+PFF.US,D,20071106,000000,25.9708,26.1005,25.9588,25.9708,19955.507923875,0
+PFF.US,D,20071107,000000,27.0468,27.0468,25.3036,25.3036,51776.425687568,0
+PFF.US,D,20071108,000000,25.4857,25.4857,24.8948,25.1422,37623.80530051,0
+PFF.US,D,20071109,000000,24.9442,25.0265,24.6315,24.9442,37096.453752073,0
+PFF.US,D,20071112,000000,24.8948,24.8948,24.4107,24.4107,27527.346727573,0
+PFF.US,D,20071113,000000,24.6968,24.9572,24.6315,24.9254,26667.622268341,0
+PFF.US,D,20071114,000000,25.1977,25.2551,25.0868,25.0868,21016.272532799,0
+PFF.US,D,20071115,000000,24.4563,25.0383,24.4563,24.6315,37792.517385929,0
+PFF.US,D,20071116,000000,24.7958,24.7958,24.3821,24.4563,72582.5658026,0
+PFF.US,D,20071119,000000,24.5464,24.5464,23.903,23.9673,50668.179234245,0
+PFF.US,D,20071120,000000,23.8822,23.9366,23.5881,23.6406,37623.80530051,0
+PFF.US,D,20071121,000000,23.4892,23.607,23.3863,23.5486,28443.645299282,0
+PFF.US,D,20071123,000000,23.7268,23.9673,23.6327,23.8712,13070.640485956,0
+PFF.US,D,20071126,000000,24.0574,24.1643,23.5387,23.5387,13953.600741385,0
+PFF.US,D,20071127,000000,23.5387,23.701,23.4892,23.6624,31972.455564967,0
+PFF.US,D,20071128,000000,24.0029,24.2652,23.9148,23.9554,10427.821231724,0
+PFF.US,D,20071129,000000,23.9673,24.3444,23.9673,24.3444,16952.028702609,0
+PFF.US,D,20071130,000000,24.5849,24.774,24.5256,24.774,126643.17128139,0
+PFF.US,D,20071203,000000,24.7532,24.7532,24.579,24.6562,14836.560996813,0
+PFF.US,D,20071204,000000,24.6107,24.6107,24.4039,24.4473,26312.01356135,0
+PFF.US,D,20071205,000000,24.579,24.6691,24.4039,24.6513,39216.972717912,0
+PFF.US,D,20071206,000000,24.8403,25.0155,24.8403,24.9422,15900.356361762,0
+PFF.US,D,20071207,000000,25.1244,25.2779,25.1116,25.1373,68715.321114066,0
+PFF.US,D,20071210,000000,25.1116,25.4125,24.969,24.969,18546.206372019,0
+PFF.US,D,20071211,000000,25.1244,25.2432,24.1781,24.9056,76845.829278464,0
+PFF.US,D,20071212,000000,24.6394,25.4382,24.48,24.7849,57762.168837924,0
+PFF.US,D,20071213,000000,24.7681,24.7681,24.4305,24.4503,21550.695845295,0
+PFF.US,D,20071214,000000,24.2533,24.4691,24.2533,24.4107,14836.560996813,0
+PFF.US,D,20071217,000000,24.2089,24.2257,23.5486,23.5486,26146.332231955,0
+PFF.US,D,20071218,000000,23.89,24.4237,23.5881,23.6584,92736.083120141,0
+PFF.US,D,20071219,000000,23.6872,23.7376,23.4387,23.5159,26312.01356135,0
+PFF.US,D,20071220,000000,23.4061,23.5436,23.3545,23.4159,27195.984068786,0
+PFF.US,D,20071221,000000,23.3655,24.0099,22.8448,23.6327,19597.878712867,0
+PFF.US,D,20071224,000000,23.6584,23.7961,23.6584,23.7961,20675.817605935,0
+PFF.US,D,20071226,000000,23.7673,23.9208,23.7446,23.7901,69945.808060418,0
+PFF.US,D,20071227,000000,23.4714,23.4714,23.116,23.2814,334550.00387439,0
+PFF.US,D,20071228,000000,22.6805,25.4797,22.6805,25.4797,121705.05946384,0
+PFF.US,D,20071231,000000,26.2172,26.2172,22.5439,23.4952,96481.087315646,0
+PFF.US,D,20080102,000000,24.3138,24.3138,23.4387,24.1741,19607.981232952,0
+PFF.US,D,20080103,000000,23.9247,25.4679,23.9247,24.3761,265835.69301234,0
+PFF.US,D,20080104,000000,24.1643,24.6107,24.0167,24.1741,205067.01419712,0
+PFF.US,D,20080107,000000,24.292,24.292,24.0534,24.2207,130181.07381515,0
+PFF.US,D,20080108,000000,24.4473,24.7681,24.2019,24.2019,147577.61340149,0
+PFF.US,D,20080109,000000,24.2019,24.2365,24.0643,24.2365,106690.69411353,0
+PFF.US,D,20080110,000000,24.1643,24.8898,24.1425,24.8403,122936.55666221,0
+PFF.US,D,20080111,000000,25.0868,25.0868,24.8779,25.0086,123343.68822163,0
+PFF.US,D,20080114,000000,25.159,25.2016,25.0323,25.1927,110439.73931707,0
+PFF.US,D,20080115,000000,25.1116,25.3075,24.9106,25.164,117194.2842459,0
+PFF.US,D,20080116,000000,25.1056,25.2373,25.0205,25.1195,119761.33459949,0
+PFF.US,D,20080117,000000,25.1977,25.1977,24.5919,24.6513,146620.90474944,0
+PFF.US,D,20080118,000000,24.6513,24.8779,24.6177,24.7473,99268.372607093,0
+PFF.US,D,20080122,000000,24.3583,24.7246,24.1425,24.6968,142720.32174463,0
+PFF.US,D,20080123,000000,24.6631,24.8948,24.484,24.8839,213549.09006048,0
+PFF.US,D,20080124,000000,24.9987,25.2481,24.8453,25.1373,244112.24407359,0
+PFF.US,D,20080125,000000,25.2432,25.8787,25.1818,25.3412,144307.42764999,0
+PFF.US,D,20080128,000000,25.7223,25.7223,25.3075,25.362,169049.50959012,0
+PFF.US,D,20080129,000000,25.4679,25.7728,25.3748,25.6213,229980.83897871,0
+PFF.US,D,20080130,000000,25.5976,26.043,25.5432,25.6945,137949.91176051,0
+PFF.US,D,20080131,000000,25.6579,25.9708,25.5828,25.7826,230675.89236056,0
+PFF.US,D,20080201,000000,25.8193,25.9529,25.8005,25.9381,145374.25377096,0
+PFF.US,D,20080204,000000,26.6438,26.6438,25.7728,25.7728,185814.64167116,0
+PFF.US,D,20080205,000000,25.5214,25.7352,25.5214,25.7154,153858.35013833,0
+PFF.US,D,20080206,000000,25.6747,25.7302,25.6045,25.6124,171337.73038938,0
+PFF.US,D,20080207,000000,25.8233,25.8233,25.5342,25.6381,117288.23768269,0
+PFF.US,D,20080208,000000,25.654,25.9321,25.5828,25.6381,77725.758777867,0
+PFF.US,D,20080211,000000,25.6945,25.7609,25.6124,25.6164,136186.01175367,0
+PFF.US,D,20080212,000000,26.4004,26.4004,25.5105,25.6877,173987.62140767,0
+PFF.US,D,20080213,000000,25.8064,25.9163,25.549,25.6945,69945.808060418,0
+PFF.US,D,20080214,000000,26.4172,26.4172,25.5045,25.6283,132034.88625074,0
+PFF.US,D,20080215,000000,26.4657,26.4657,25.5045,25.6332,108459.64538042,0
+PFF.US,D,20080219,000000,26.7043,26.7299,25.6471,25.7678,69773.054966965,0
+PFF.US,D,20080220,000000,26.6864,26.6864,25.5886,25.7431,51789.558963679,0
+PFF.US,D,20080221,000000,25.9025,25.9025,25.5708,25.7609,213549.09006048,0
+PFF.US,D,20080222,000000,26.0499,26.0499,25.6124,25.8193,88004.062712332,0
+PFF.US,D,20080225,000000,25.4857,26.6092,25.4797,26.0242,55066.816479248,0
+PFF.US,D,20080226,000000,26.5795,26.5795,25.5154,25.8233,142212.16498436,0
+PFF.US,D,20080227,000000,25.6995,26.0361,25.6877,25.9381,90790.337751773,0
+PFF.US,D,20080228,000000,26.0361,26.1063,25.7431,25.9213,62685.126875338,0
+PFF.US,D,20080229,000000,26.0292,26.0292,25.4006,25.6629,127725.15118249,0
+PFF.US,D,20080303,000000,25.4729,25.6579,25.358,25.654,117251.86861038,0
+PFF.US,D,20080304,000000,25.4501,25.8559,24.68,25.0483,206793.53487964,0
+PFF.US,D,20080305,000000,24.9572,25.4174,23.7376,24.4998,148288.83081548,0
+PFF.US,D,20080306,000000,24.4751,24.7997,24.1741,24.4563,184771.05134638,0
+PFF.US,D,20080307,000000,24.8225,24.8225,24.1366,24.4434,87539.346788423,0
+PFF.US,D,20080310,000000,24.3444,24.49,23.5436,23.6742,116225.45256974,0
+PFF.US,D,20080311,000000,24.0267,24.2474,23.4952,24.1366,185686.33966608,0
+PFF.US,D,20080312,000000,24.2019,24.2533,24.0336,24.086,360334.66588731,0
+PFF.US,D,20080313,000000,23.9098,24.0682,23.6278,24.0682,52019.896421617,0
+PFF.US,D,20080314,000000,24.7958,24.7958,23.607,24.1128,85576.42713591,0
+PFF.US,D,20080317,000000,23.2626,23.7149,22.6468,22.9299,105573.35539213,0
+PFF.US,D,20080318,000000,22.6626,23.7773,22.6626,23.2694,143783.10685757,0
+PFF.US,D,20080319,000000,23.1903,23.7446,23.1903,23.5931,99431.023180462,0
+PFF.US,D,20080320,000000,23.9613,24.3444,23.5486,24.2761,213645.06400129,0
+PFF.US,D,20080324,000000,24.6731,24.68,24.086,24.3692,107097.82567295,0
+PFF.US,D,20080325,000000,23.7851,24.5701,23.7851,24.3514,97021.572140192,0
+PFF.US,D,20080326,000000,24.4563,24.5296,24.2257,24.4563,203363.72931079,0
+PFF.US,D,20080327,000000,24.6205,24.6394,24.292,24.3514,98565.237209179,0
+PFF.US,D,20080328,000000,24.1188,24.3949,24.1188,24.1673,40447.459664263,0
+PFF.US,D,20080331,000000,23.8822,24.1781,23.8762,24.0772,38146.105588904,0
+PFF.US,D,20080401,000000,23.9821,24.7424,23.9821,24.3989,112200.60856789,0
+PFF.US,D,20080402,000000,24.1643,24.5098,24.1643,24.5098,70863.116884135,0
+PFF.US,D,20080403,000000,24.4998,24.579,24.3306,24.579,136113.27360905,0
+PFF.US,D,20080404,000000,24.5296,24.7136,24.5296,24.6968,74545.485455113,0
+PFF.US,D,20080407,000000,24.6631,24.8265,24.5731,24.6205,108938.50483244,0
+PFF.US,D,20080408,000000,24.6849,24.6889,24.5344,24.6513,87340.327142749,0
+PFF.US,D,20080409,000000,24.7809,24.7849,24.6177,24.7028,70134.725186007,0
+PFF.US,D,20080410,000000,24.6849,24.6849,24.5344,24.6691,78605.688277269,0
+PFF.US,D,20080411,000000,24.5098,24.7314,24.4563,24.6205,85311.741109684,0
+PFF.US,D,20080414,000000,24.6027,24.6315,24.3692,24.3989,65113.772703769,0
+PFF.US,D,20080415,000000,24.7612,24.7612,24.3583,24.4167,146567.36139299,0
+PFF.US,D,20080416,000000,24.5256,24.873,24.4691,24.8651,79942.251684513,0
+PFF.US,D,20080417,000000,24.7424,24.8601,24.6394,24.8601,98836.994999464,0
+PFF.US,D,20080418,000000,24.9572,25.159,24.9106,25.1502,140281.57339612,0
+PFF.US,D,20080421,000000,25.17,25.2779,25.0265,25.0868,111821.7640647,0
+PFF.US,D,20080422,000000,25.0521,25.1769,24.9938,25.0937,134105.90286817,0
+PFF.US,D,20080423,000000,25.1373,25.1373,24.964,24.9878,114233.23560899,0
+PFF.US,D,20080424,000000,25.0483,25.1769,24.9106,25.1502,151531.73976276,0
+PFF.US,D,20080425,000000,25.2095,25.3214,25.0661,25.3214,139470.34103329,0
+PFF.US,D,20080428,000000,25.3214,25.5105,25.3075,25.4174,125669.28834519,0
+PFF.US,D,20080429,000000,25.4797,25.4797,25.3323,25.3412,227944.17092958,0
+PFF.US,D,20080430,000000,25.4729,25.56,25.3946,25.4501,131931.84054587,0
+PFF.US,D,20080501,000000,25.3472,25.3719,25.1769,25.3214,145723.8009659,0
+PFF.US,D,20080502,000000,26.1005,26.1005,25.1927,25.3412,148188.81586664,0
+PFF.US,D,20080505,000000,25.4253,25.4253,25.1818,25.355,178022.56792961,0
+PFF.US,D,20080506,000000,25.355,25.3748,25.1195,25.2779,289207.87322895,0
+PFF.US,D,20080507,000000,25.3362,25.4075,25.159,25.3719,140617.98731495,0
+PFF.US,D,20080508,000000,25.1927,25.5154,25.164,25.5105,139968.39527348,0
+PFF.US,D,20080509,000000,25.4907,25.4907,25.2175,25.3946,249565.58441546,0
+PFF.US,D,20080512,000000,25.2551,25.3798,24.9422,25.362,120594.7925065,0
+PFF.US,D,20080513,000000,25.4253,25.4501,25.2481,25.3719,142996.12054295,0
+PFF.US,D,20080514,000000,25.4797,25.5342,25.2611,25.4629,255105.80643007,0
+PFF.US,D,20080515,000000,25.5362,25.6045,25.3798,25.5936,145692.48315364,0
+PFF.US,D,20080516,000000,25.6817,25.7906,25.4729,25.7906,320223.62014188,0
+PFF.US,D,20080519,000000,25.8421,25.8421,25.4797,25.5214,240232.87636095,0
+PFF.US,D,20080520,000000,25.355,25.6945,25.355,25.5214,216852.61412827,0
+PFF.US,D,20080521,000000,25.5214,25.565,25.1927,25.2373,116981.1210721,0
+PFF.US,D,20080522,000000,25.4907,25.4907,24.975,25.0937,271913.36909547,0
+PFF.US,D,20080523,000000,25.159,25.1927,24.8532,25.0017,145981.41522807,0
+PFF.US,D,20080527,000000,25.0729,25.0729,24.8403,24.9572,120177.558427,0
+PFF.US,D,20080528,000000,25.0205,25.0977,24.9422,25.0977,111463.12460168,0
+PFF.US,D,20080529,000000,25.1769,25.2481,24.9819,25.0868,177712.420563,0
+PFF.US,D,20080530,000000,25.2175,25.4956,25.0789,25.2175,114122.10788805,0
+PFF.US,D,20080602,000000,25.1373,25.1927,24.7612,25.0323,126481.53096003,0
+PFF.US,D,20080603,000000,25.0323,25.2115,24.6315,24.774,96875.08559896,0
+PFF.US,D,20080604,000000,24.7136,24.8651,24.3583,24.3583,95934.540979047,0
+PFF.US,D,20080605,000000,24.5919,24.6849,24.3444,24.6849,111806.61028457,0
+PFF.US,D,20080606,000000,24.7136,24.7612,24.5048,24.5978,120946.36020545,0
+PFF.US,D,20080609,000000,24.7136,24.7136,24.3138,24.4563,125256.09527371,0
+PFF.US,D,20080610,000000,24.484,24.484,24.0029,24.3306,192538.87903973,0
+PFF.US,D,20080611,000000,24.3642,24.3642,23.5298,24.0267,179119.70161084,0
+PFF.US,D,20080612,000000,23.9821,24.1514,23.8426,24.0643,109139.54498213,0
+PFF.US,D,20080613,000000,24.0643,24.1851,23.9247,24.1673,68859.787151282,0
+PFF.US,D,20080616,000000,24.5652,24.5652,24.0465,24.3266,122211.1957201,0
+PFF.US,D,20080617,000000,24.296,24.3444,24.1514,24.296,120059.35894199,0
+PFF.US,D,20080618,000000,24.4503,24.4503,23.9821,24.1474,142876.91080595,0
+PFF.US,D,20080619,000000,24.292,24.292,23.8485,23.9148,188282.68732792,0
+PFF.US,D,20080620,000000,23.8822,23.9455,23.5615,23.7446,419461.68518872,0
+PFF.US,D,20080623,000000,23.5753,23.9673,23.1002,23.1121,170371.92946926,0
+PFF.US,D,20080624,000000,23.1002,23.2318,22.7597,22.9606,245748.85232736,0
+PFF.US,D,20080625,000000,23.1517,23.7773,22.8824,23.3298,214510.84997256,0
+PFF.US,D,20080626,000000,23.4822,23.4892,22.7834,23.0052,204611.39054129,0
+PFF.US,D,20080627,000000,23.1903,23.1903,22.5518,22.7181,237369.82216887,0
+PFF.US,D,20080630,000000,22.7221,22.8012,22.4102,22.7082,144928.73263522,0
+PFF.US,D,20080701,000000,22.337,22.5112,21.6451,22.0104,295030.96580595,0
+PFF.US,D,20080702,000000,22.1005,22.1964,21.7658,21.7698,217696.17455536,0
+PFF.US,D,20080703,000000,21.95,21.95,21.3758,21.7966,50100.417605469,0
+PFF.US,D,20080707,000000,21.943,21.943,21.4273,21.5669,154884.76617897,0
+PFF.US,D,20080708,000000,21.6263,21.6263,21.1383,21.4115,165982.38449233,0
+PFF.US,D,20080709,000000,21.4986,22.0104,21.357,21.56,268839.1722336,0
+PFF.US,D,20080710,000000,21.6491,21.655,20.973,21.1759,182771.76262156,0
+PFF.US,D,20080711,000000,20.9492,21.168,20.0395,20.4939,319516.44373593,0
+PFF.US,D,20080714,000000,20.388,20.8373,18.9645,19.0378,535427.50299227,0
+PFF.US,D,20080715,000000,18.8626,19.2704,16.979,18.0598,532527.06947588,0
+PFF.US,D,20080716,000000,18.1223,19.6772,18.1223,19.4734,343249.28391958,0
+PFF.US,D,20080717,000000,20.0395,20.9452,19.5931,20.4939,271475.92997579,0
+PFF.US,D,20080718,000000,20.9394,20.973,19.512,20.777,186758.2170471,0
+PFF.US,D,20080721,000000,21.0333,21.5669,20.9394,21.357,314012.59079362,0
+PFF.US,D,20080722,000000,21.5095,21.5154,20.9452,21.4174,272956.95942024,0
+PFF.US,D,20080723,000000,22.0816,22.0816,21.3758,21.7015,156410.2467118,0
+PFF.US,D,20080724,000000,21.9103,22.0816,21.4382,21.4382,249449.40543449,0
+PFF.US,D,20080725,000000,22.0757,22.0757,20.9799,21.4273,195764.61370287,0
+PFF.US,D,20080728,000000,21.4739,21.4739,20.8977,20.9086,100202.85571496,0
+PFF.US,D,20080729,000000,20.9086,21.2521,20.8433,21.2521,183638.55884486,0
+PFF.US,D,20080730,000000,21.5263,21.5313,21.1759,21.4451,141527.2141226,0
+PFF.US,D,20080731,000000,21.6965,21.8005,21.3214,21.5372,139911.82116101,0
+PFF.US,D,20080801,000000,21.6965,21.6965,21.0859,21.357,121915.19188161,0
+PFF.US,D,20080804,000000,21.3946,21.4501,20.9938,21.1264,123283.07310112,0
+PFF.US,D,20080805,000000,21.3402,21.4056,20.9086,21.2175,186911.77535239,0
+PFF.US,D,20080806,000000,21.655,21.655,21.1145,21.365,150827.59411284,0
+PFF.US,D,20080807,000000,21.3868,21.3868,21.1452,21.2591,113872.57564195,0
+PFF.US,D,20080808,000000,21.3808,21.4115,21.2046,21.4056,127403.89104378,0
+PFF.US,D,20080811,000000,22.0104,22.0757,21.2046,21.3274,150412.38053734,0
+PFF.US,D,20080812,000000,21.2353,21.5154,20.9552,21.0859,442540.89232287,0
+PFF.US,D,20080813,000000,20.8977,21.2106,20.7839,20.9858,135627.34239297,0
+PFF.US,D,20080814,000000,21.0185,21.0185,20.5166,20.9987,168326.16915204,0
+PFF.US,D,20080815,000000,21.8985,21.8985,20.8523,21.0671,225678.17567451,0
+PFF.US,D,20080818,000000,21.3996,21.3996,20.6681,20.8571,208951.4331698,0
+PFF.US,D,20080819,000000,20.8325,20.8325,20.3939,20.489,200437.02924217,0
+PFF.US,D,20080820,000000,20.7018,20.7018,20.385,20.5008,159191.4704912,0
+PFF.US,D,20080821,000000,20.6681,20.6681,20.2375,20.482,175740.40864241,0
+PFF.US,D,20080822,000000,20.6849,20.7285,20.4217,20.6681,236730.33264749,0
+PFF.US,D,20080825,000000,20.6097,20.6097,20.385,20.577,155805.10575871,0
+PFF.US,D,20080826,000000,20.586,20.7938,20.482,20.6849,239018.55344674,0
+PFF.US,D,20080827,000000,20.6047,20.9938,20.5523,20.9938,132397.56672179,0
+PFF.US,D,20080828,000000,20.9255,21.2739,20.9027,21.2591,164028.55710788,0
+PFF.US,D,20080829,000000,21.2293,21.4501,21.1928,21.4501,267312.68144876,0
+PFF.US,D,20080902,000000,21.4561,21.5154,21.2293,21.3135,156315.283023,0
+PFF.US,D,20080903,000000,21.4174,21.4174,21.2106,21.2591,147860.48396388,0
+PFF.US,D,20080904,000000,21.4273,21.4273,21.0631,21.2689,150657.87177541,0
+PFF.US,D,20080905,000000,21.2957,21.2957,20.9452,21.1987,340806.49456303,0
+PFF.US,D,20080908,000000,21.2809,21.5154,20.5236,20.6315,278601.23739173,0
+PFF.US,D,20080909,000000,20.77,20.77,19.4041,19.6565,379866.87821963,0
+PFF.US,D,20080910,000000,19.6397,19.7951,18.9893,19.0012,423160.21779183,0
+PFF.US,D,20080911,000000,18.8349,19.0774,18.2994,18.6448,297685.90808427,0
+PFF.US,D,20080912,000000,18.4815,18.9181,18.4815,18.8923,290738.40502183,0
+PFF.US,D,20080915,000000,18.2302,18.2302,16.875,17.2957,654995.87945814,0
+PFF.US,D,20080916,000000,16.7898,16.8681,15.7376,16.3385,716565.68811609,0
+PFF.US,D,20080917,000000,16.0564,16.1316,14.1489,14.9329,1200923.9418267,0
+PFF.US,D,20080918,000000,15.3853,17.0344,14.7171,16.4899,1080007.8891816,0
+PFF.US,D,20080919,000000,18.4024,20.4523,17.6738,18.1459,854326.68275101,0
+PFF.US,D,20080922,000000,18.1153,18.1747,17.1996,17.3788,313487.25974921,0
+PFF.US,D,20080923,000000,17.3788,17.3976,16.4781,17.0769,481848.78772155,0
+PFF.US,D,20080924,000000,17.5818,17.5818,16.9146,17.0651,389458.21078831,0
+PFF.US,D,20080925,000000,17.169,17.6659,17.0136,17.6659,420681.05936298,0
+PFF.US,D,20080926,000000,16.7077,17.1898,16.4454,17.1898,557421.6994693,0
+PFF.US,D,20080929,000000,17.175,17.175,14.441,15.2259,1009372.0789993,0
+PFF.US,D,20080930,000000,15.4674,16.0801,15.0071,16.0801,939470.72202728,0
+PFF.US,D,20081001,000000,15.8445,16.3276,15.4555,16.3019,524121.77276516,0
+PFF.US,D,20081002,000000,16.2513,16.2513,15.5684,15.8505,590196.29512902,0
+PFF.US,D,20081003,000000,16.2088,17.0869,15.9643,16.3019,830065.48076691,0
+PFF.US,D,20081006,000000,16.2949,16.4454,14.6964,15.5684,1073527.122547,0
+PFF.US,D,20081007,000000,15.5733,16.0287,13.7827,13.9827,966180.77487998,0
+PFF.US,D,20081008,000000,14.1271,14.4934,13.1304,14.1974,1378927.3149682,0
+PFF.US,D,20081009,000000,14.5597,14.5934,12.2861,12.7958,1240886.4805269,0
+PFF.US,D,20081010,000000,12.2653,12.9502,10.7547,12.3405,1646781.4914935,0
+PFF.US,D,20081013,000000,13.3037,14.7112,13.2977,14.7112,1989124.5793615,0
+PFF.US,D,20081014,000000,15.8822,16.8067,15.513,15.9643,2916037.8689231,0
+PFF.US,D,20081015,000000,15.902,16.6453,15.308,16.1316,1266993.4129305,0
+PFF.US,D,20081016,000000,16.5097,16.5692,14.8349,15.8921,1413096.0583996,0
+PFF.US,D,20081017,000000,16.3336,16.3385,15.4288,15.9643,1519702.9015965,0
+PFF.US,D,20081020,000000,16.3622,16.7008,15.9079,16.6701,2617036.6127238,0
+PFF.US,D,20081021,000000,16.78,16.9205,16.4117,16.7898,2023037.7290348,0
+PFF.US,D,20081022,000000,16.8987,16.9858,16.1504,16.581,1874060.9166015,0
+PFF.US,D,20081023,000000,16.4177,16.4227,15.8505,16.1316,1614656.4878753,0
+PFF.US,D,20081024,000000,15.7376,16.2781,15.5298,16.2513,1261009.6902842,0
+PFF.US,D,20081027,000000,15.7594,16.3336,15.713,15.8199,1008473.9649638,0
+PFF.US,D,20081028,000000,16.3583,16.3583,15.7733,16.0039,969703.52363361,0
+PFF.US,D,20081029,000000,16.3702,16.4177,15.9079,16.0217,1391338.2608926,0
+PFF.US,D,20081030,000000,16.775,16.775,15.9416,16.584,2191707.3838697,0
+PFF.US,D,20081031,000000,16.6453,16.7008,16.4117,16.6453,1513341.3446989,0
+PFF.US,D,20081103,000000,16.768,16.775,16.4177,16.7206,1340111.4122976,0
+PFF.US,D,20081104,000000,16.8275,17.1215,16.7008,17.0413,1657458.8449714,0
+PFF.US,D,20081105,000000,16.9265,17.1948,16.2513,16.4721,1869306.6706495,0
+PFF.US,D,20081106,000000,16.9027,16.9027,16.2445,16.6819,1023530.7608984,0
+PFF.US,D,20081107,000000,16.6751,16.9077,16.5434,16.7582,1042602.2983149,0
+PFF.US,D,20081110,000000,16.9858,17.0413,16.584,16.6117,1034945.5983425,0
+PFF.US,D,20081111,000000,16.7869,16.8008,16.4454,16.8008,1351688.900315,0
+PFF.US,D,20081112,000000,16.8008,16.8008,16.0415,16.1316,1166422.8254845,0
+PFF.US,D,20081113,000000,16.6751,16.6751,15.0181,15.9376,1236089.8039905,0
+PFF.US,D,20081114,000000,16.2237,16.2237,15.6565,16.0039,884253.37799876,0
+PFF.US,D,20081117,000000,15.6882,16.1316,15.4427,15.7931,1071668.2588514,0
+PFF.US,D,20081118,000000,15.2992,15.7308,14.7171,14.9458,1874347.8281719,0
+PFF.US,D,20081119,000000,14.8606,14.927,12.9185,13.2709,2108301.9883001,0
+PFF.US,D,20081120,000000,13.167,13.5313,11.5328,11.901,2578197.474257,0
+PFF.US,D,20081121,000000,12.4276,12.8957,11.309,12.292,2126872.4407202,0
+PFF.US,D,20081124,000000,12.6829,14.04,12.6829,13.9253,4108235.2539005,0
+PFF.US,D,20081125,000000,14.3647,14.7765,14.0104,14.7537,3302350.154957,0
+PFF.US,D,20081126,000000,14.7062,15.1933,14.242,15.0784,2031313.7134884,0
+PFF.US,D,20081128,000000,15.1933,15.2655,15.0071,15.2487,906885.04349316,0
+PFF.US,D,20081201,000000,15.2487,15.2546,14.3717,14.5895,930417.85377913,0
+PFF.US,D,20081202,000000,14.8606,14.8606,14.6191,14.8389,1211285.0864259,0
+PFF.US,D,20081203,000000,14.7062,14.9458,14.4974,14.9458,1114963.6189276,0
+PFF.US,D,20081204,000000,14.9765,15.0181,14.6607,14.8101,1431832.1921493,0
+PFF.US,D,20081205,000000,15.1645,15.1645,14.4974,14.8824,1508256.7463402,0
+PFF.US,D,20081208,000000,14.9923,15.5228,14.9923,15.1813,1291741.5563827,0
+PFF.US,D,20081209,000000,15.1081,15.506,14.9646,15.1883,1111833.8582053,0
+PFF.US,D,20081210,000000,15.3931,15.3931,14.9646,15.1081,1362591.5399908,0
+PFF.US,D,20081211,000000,15.2398,15.2398,14.9458,15.0181,1060994.9463816,0
+PFF.US,D,20081212,000000,14.638,15.0071,14.5765,14.8448,1253727.793807,0
+PFF.US,D,20081215,000000,14.6964,15.1032,14.6964,14.8934,838928.42163747,0
+PFF.US,D,20081216,000000,14.9646,15.2862,14.728,15.2655,1972577.6617142,0
+PFF.US,D,20081217,000000,15.2487,15.707,15.1497,15.6743,2382195.4513322,0
+PFF.US,D,20081218,000000,15.7,16.1138,15.2862,15.7555,3196743.4612485,0
+PFF.US,D,20081219,000000,15.6802,15.9881,15.6684,15.8149,1826393.1858325,0
+PFF.US,D,20081222,000000,15.8921,15.9079,15.513,15.8822,1090962.0517097,0
+PFF.US,D,20081223,000000,15.8317,15.8445,15.6327,15.8317,1915118.5684789,0
+PFF.US,D,20081224,000000,15.6327,15.8713,15.6268,15.7426,620200.77978143,0
+PFF.US,D,20081226,000000,15.8317,15.9554,15.7842,15.9198,1171184.1432005,0
+PFF.US,D,20081229,000000,15.9604,15.9643,15.6268,15.8199,1423687.5404567,0
+PFF.US,D,20081230,000000,15.9604,16.2088,15.8445,16.2088,2086430.032316,0
+PFF.US,D,20081231,000000,16.2157,16.5374,16.1722,16.5374,2682651.4704238,0
+PFF.US,D,20090102,000000,16.4781,17.1828,16.4285,17.169,3449339.8016895,0
+PFF.US,D,20090105,000000,17.2679,17.9341,17.1948,17.8005,5513681.6840917,0
+PFF.US,D,20090106,000000,17.8342,18.44,17.8342,18.2776,10242744.074019,0
+PFF.US,D,20090107,000000,18.2014,18.2014,17.4066,17.6975,3149374.765074,0
+PFF.US,D,20090108,000000,17.6194,17.6342,17.3293,17.5818,4670971.8891865,0
+PFF.US,D,20090109,000000,17.659,17.7421,17.4659,17.6847,3440872.8796062,0
+PFF.US,D,20090112,000000,17.8342,17.855,17.175,17.4392,1928121.5220803,0
+PFF.US,D,20090113,000000,17.3926,17.3926,16.9265,17.1948,2359657.7392746,0
+PFF.US,D,20090114,000000,16.9918,17.0413,16.1791,16.5306,4152227.6878626,0
+PFF.US,D,20090115,000000,16.2841,16.3583,15.0071,15.8445,5444546.0981422,0
+PFF.US,D,20090116,000000,16.5612,16.5692,15.4288,15.6802,4749081.5437276,0
+PFF.US,D,20090120,000000,15.3437,15.3971,13.9193,13.9827,4211428.4555605,0
+PFF.US,D,20090121,000000,14.4212,14.441,13.3412,14.2935,4557817.6027225,0
+PFF.US,D,20090122,000000,14.04,14.0559,13.1968,13.3165,3650189.0137512,0
+PFF.US,D,20090123,000000,13.0611,13.4501,12.7642,13.4174,3896053.0348075,0
+PFF.US,D,20090126,000000,13.4818,14.236,13.3273,14.0678,3559137.0207292,0
+PFF.US,D,20090127,000000,14.4093,14.4093,13.9539,14.1974,3136435.4573492,0
+PFF.US,D,20090128,000000,15.4159,15.5348,14.9458,15.308,5025445.0729205,0
+PFF.US,D,20090129,000000,15.1705,15.1764,14.6073,14.8013,1714819.9437619,0
+PFF.US,D,20090130,000000,14.8448,15.1705,14.4618,14.6073,1236693.9346916,0
+PFF.US,D,20090202,000000,14.248,14.532,13.949,14.0925,1539436.1540785,0
+PFF.US,D,20090203,000000,14.1717,14.2935,13.5639,13.6332,1524407.6452,0
+PFF.US,D,20090204,000000,13.6847,13.8282,12.8909,13.0225,2560904.9906276,0
+PFF.US,D,20090205,000000,12.9631,13.4659,12.5177,13.4076,2901921.6176083,0
+PFF.US,D,20090206,000000,13.461,14.0342,13.461,13.7015,3589188.987226,0
+PFF.US,D,20090209,000000,13.9301,14.2083,13.7787,14.1599,2616061.7195355,0
+PFF.US,D,20090210,000000,14.1559,14.2162,13.3937,13.8213,1607386.7144221,0
+PFF.US,D,20090211,000000,13.7936,13.9253,13.6788,13.7728,2313845.8414452,0
+PFF.US,D,20090212,000000,13.3709,13.6422,13.2482,13.5194,1615526.3148546,0
+PFF.US,D,20090213,000000,13.5877,13.6144,13.163,13.3037,1101807.107021,0
+PFF.US,D,20090217,000000,12.9185,13.0889,12.1069,12.2217,3514486.9127095,0
+PFF.US,D,20090218,000000,12.3306,12.4454,10.9814,11.2081,5847693.2236456,0
+PFF.US,D,20090219,000000,11.3942,11.4813,9.9104,9.96984,3806180.0058794,0
+PFF.US,D,20090220,000000,9.44517,10.3697,8.633,10.3598,7536317.3328272,0
+PFF.US,D,20090223,000000,10.6706,10.6756,9.63522,9.96288,2938846.328519,0
+PFF.US,D,20090224,000000,9.94995,11.0151,9.25245,10.8884,4064340.8143832,0
+PFF.US,D,20090225,000000,10.8606,11.3813,10.1885,11.1813,3144196.2132785,0
+PFF.US,D,20090226,000000,11.7506,12.1494,11.4139,11.5921,3319112.256282,0
+PFF.US,D,20090227,000000,10.8151,11.5456,10.1945,10.8211,4348114.5420585,0
+PFF.US,D,20090302,000000,10.247,10.7152,9.38123,9.47882,3996608.4684734,0
+PFF.US,D,20090303,000000,9.67085,9.67679,9.06387,9.37627,2483768.2087707,0
+PFF.US,D,20090304,000000,9.72232,10.054,9.48575,9.84011,3547446.3844869,0
+PFF.US,D,20090305,000000,9.6184,9.67679,8.69159,8.81265,2668504.9115488,0
+PFF.US,D,20090306,000000,8.9935,8.9935,7.98602,8.52015,4263244.2810765,0
+PFF.US,D,20090309,000000,8.43037,8.76405,8.15539,8.62121,2418715.0511874,0
+PFF.US,D,20090310,000000,9.0516,10.0786,8.92094,10.043,3942334.6998208,0
+PFF.US,D,20090311,000000,10.3825,10.6508,10.2538,10.3865,4970028.7092463,0
+PFF.US,D,20090312,000000,10.5053,11.315,10.3945,11.1536,3484748.1243354,0
+PFF.US,D,20090313,000000,11.3724,11.7564,11.2576,11.7198,3311085.8040744,0
+PFF.US,D,20090316,000000,11.9356,12.4543,11.9188,12.1128,3044902.5843712,0
+PFF.US,D,20090317,000000,12.1237,12.3177,11.9584,12.3177,1976151.9333203,0
+PFF.US,D,20090318,000000,12.2078,12.7908,12.1237,12.6147,3952742.3160124,0
+PFF.US,D,20090319,000000,12.8344,13.0225,12.6979,12.8513,2436590.4502258,0
+PFF.US,D,20090320,000000,12.968,12.9868,12.2861,12.4345,1578413.6970704,0
+PFF.US,D,20090323,000000,12.8186,13.36,12.7958,13.36,2454101.148289,0
+PFF.US,D,20090324,000000,13.2442,13.5313,13.0284,13.5313,1696107.0458085,0
+PFF.US,D,20090325,000000,13.6847,14.047,12.7958,12.9027,3393038.4572559,0
+PFF.US,D,20090326,000000,13.1779,13.1779,12.6275,12.9562,2565306.6586286,0
+PFF.US,D,20090327,000000,12.579,13.073,12.4167,13.0433,1141280.683749,0
+PFF.US,D,20090330,000000,12.6444,12.6563,12.197,12.3484,1329179.4753137,0
+PFF.US,D,20090331,000000,12.6503,12.9868,12.5424,12.9027,1815583.4893416,0
+PFF.US,D,20090401,000000,12.5384,13.0096,12.5384,12.976,1982898.3962331,0
+PFF.US,D,20090402,000000,13.4857,13.7827,13.3095,13.4174,2792162.788145,0
+PFF.US,D,20090403,000000,13.5155,13.5531,13.1968,13.4174,1299530.5993683,0
+PFF.US,D,20090406,000000,13.3215,13.4452,13.0829,13.4452,856582.57548599,0
+PFF.US,D,20090407,000000,13.1532,13.4076,13.0284,13.3818,1477950.1963372,0
+PFF.US,D,20090408,000000,13.5531,13.5877,13.2829,13.3878,1032613.9367069,0
+PFF.US,D,20090409,000000,14.0727,14.1787,13.8184,14.1787,2277331.29285,0
+PFF.US,D,20090413,000000,14.1222,14.4934,13.8708,14.4934,1542898.2877117,0
+PFF.US,D,20090414,000000,14.4884,14.6438,14.4212,14.5073,1885926.3264413,0
+PFF.US,D,20090415,000000,14.3815,14.5697,14.2994,14.5657,1204226.4556425,0
+PFF.US,D,20090416,000000,14.8448,14.9002,14.5895,14.9002,1553822.1426795,0
+PFF.US,D,20090417,000000,14.9923,15.025,14.7577,15.0071,1420768.9224042,0
+PFF.US,D,20090420,000000,14.6924,14.7537,13.7283,13.8332,3209683.7792254,0
+PFF.US,D,20090421,000000,13.5402,14.0222,12.9027,13.9737,2267894.5288386,0
+PFF.US,D,20090422,000000,13.8758,14.2994,13.7481,14.0005,1853368.9349635,0
+PFF.US,D,20090423,000000,14.0005,14.433,14.0005,14.3875,1056743.8059298,0
+PFF.US,D,20090424,000000,14.6073,14.7943,14.4716,14.6646,1311078.7900775,0
+PFF.US,D,20090427,000000,14.6607,14.6964,14.1529,14.6508,1265031.50353,0
+PFF.US,D,20090428,000000,14.4884,14.638,14.3053,14.5459,1096108.275441,0
+PFF.US,D,20090429,000000,14.7695,15.0556,14.6864,14.9141,1551827.9052147,0
+PFF.US,D,20090430,000000,15.2804,15.3556,15.0507,15.115,1653092.5357906,0
+PFF.US,D,20090501,000000,15.0596,15.1428,14.9102,14.9379,1117000.2869768,0
+PFF.US,D,20090504,000000,15.0596,15.5684,15.0131,15.5684,1840844.8408141,0
+PFF.US,D,20090505,000000,15.5001,15.5793,15.2546,15.5733,1227766.3376926,0
+PFF.US,D,20090506,000000,16.0089,16.1672,15.713,16.1316,2313473.058454,0
+PFF.US,D,20090507,000000,16.4177,16.6641,15.9376,15.9693,2420691.104116,0
+PFF.US,D,20090508,000000,16.1316,16.8562,16.1316,16.7522,2384876.6601628,0
+PFF.US,D,20090511,000000,16.5028,16.8275,16.4177,16.8136,1718857.9210398,0
+PFF.US,D,20090512,000000,16.9364,16.9621,16.4227,16.6394,1149055.5832064,0
+PFF.US,D,20090513,000000,16.3761,16.581,15.7594,15.9752,2413091.9885081,0
+PFF.US,D,20090514,000000,16.4117,16.4117,15.7555,16.2702,1295632.0368675,0
+PFF.US,D,20090515,000000,16.292,16.4117,16.2513,16.289,1392011.0887303,0
+PFF.US,D,20090518,000000,16.4068,16.8681,16.388,16.8453,1717428.4144478,0
+PFF.US,D,20090519,000000,16.8344,17.1996,16.8067,17.1284,2520596.9457404,0
+PFF.US,D,20090520,000000,17.5491,17.5699,17.2244,17.3185,1670182.9690184,0
+PFF.US,D,20090521,000000,17.2333,17.3976,17.0651,17.3234,1405063.54468,0
+PFF.US,D,20090522,000000,17.3105,17.3402,17.0769,17.0819,1171637.7463524,0
+PFF.US,D,20090526,000000,17.0907,17.46,17.0907,17.4194,1317807.068454,0
+PFF.US,D,20090527,000000,17.4323,17.5382,17.0869,17.3402,1830310.9431214,0
+PFF.US,D,20090528,000000,17.3729,17.6342,17.3462,17.6342,1420759.8301361,0
+PFF.US,D,20090529,000000,17.6797,17.8213,17.5768,17.8213,1417837.1710755,0
+PFF.US,D,20090601,000000,18.0925,18.3371,17.8975,17.9777,2260922.7797279,0
+PFF.US,D,20090602,000000,18.0925,18.1489,17.9173,18.1331,1783038.2208878,0
+PFF.US,D,20090603,000000,18.1034,18.1034,17.8619,18.0302,1298590.0547484,0
+PFF.US,D,20090604,000000,17.9975,18.3143,17.8342,18.2182,1250851.6063387,0
+PFF.US,D,20090605,000000,18.4766,18.5122,18.2182,18.3558,1576174.9786195,0
+PFF.US,D,20090608,000000,18.4271,18.5033,18.1866,18.4083,1460148.5456955,0
+PFF.US,D,20090609,000000,18.4271,18.5697,18.3806,18.5499,1226304.5030362,0
+PFF.US,D,20090610,000000,18.5865,18.83,18.5865,18.83,2296261.3949853,0
+PFF.US,D,20090611,000000,18.9072,18.925,18.7112,18.8774,1454197.1511134,0
+PFF.US,D,20090612,000000,19.0012,19.0012,18.7666,18.8498,761983.58766218,0
+PFF.US,D,20090615,000000,18.7329,18.8774,18.4598,18.6409,1343193.6911756,0
+PFF.US,D,20090616,000000,18.6508,18.6686,18.1964,18.2776,1103078.0040476,0
+PFF.US,D,20090617,000000,18.2302,18.2588,17.3858,17.7471,2734170.2818492,0
+PFF.US,D,20090618,000000,17.6659,17.8738,17.559,17.8738,1203851.6521474,0
+PFF.US,D,20090619,000000,18.0202,18.1113,17.8381,18.1113,1157440.6748769,0
+PFF.US,D,20090622,000000,18.1113,18.1153,17.5431,17.5491,1478104.7648945,0
+PFF.US,D,20090623,000000,17.5382,17.7105,17.368,17.5639,1559732.1169292,0
+PFF.US,D,20090624,000000,17.7678,17.9133,17.6797,17.8431,1599309.7496142,0
+PFF.US,D,20090625,000000,17.8262,18.0024,17.7303,18.0024,1060883.8186607,0
+PFF.US,D,20090626,000000,18.0539,18.0866,17.9173,18.0678,863921.04607572,0
+PFF.US,D,20090629,000000,18.1034,18.1796,17.9777,18.1747,1294222.7353157,0
+PFF.US,D,20090630,000000,18.1866,18.2885,18.0678,18.1964,996037.76273915,0
+PFF.US,D,20090701,000000,18.0678,18.2885,18.0024,18.2302,1383129.9633236,0
+PFF.US,D,20090702,000000,17.9975,18.1261,17.8847,18.0084,838363.69076472,0
+PFF.US,D,20090706,000000,17.8381,17.9975,17.7303,17.8975,939347.47128225,0
+PFF.US,D,20090707,000000,17.8847,17.9777,17.7203,17.7203,1045343.112014,0
+PFF.US,D,20090708,000000,17.8678,17.9173,17.4659,17.6243,1120000.735442,0
+PFF.US,D,20090709,000000,17.9391,17.9391,17.5886,17.8678,807769.21893934,0
+PFF.US,D,20090710,000000,17.7748,17.9519,17.754,17.9441,739040.76454917,0
+PFF.US,D,20090713,000000,18.0351,18.1618,17.8678,18.1618,1420520.4004101,0
+PFF.US,D,20090714,000000,18.1905,18.3855,18.1459,18.3806,1603224.4761471,0
+PFF.US,D,20090715,000000,18.534,18.8102,18.4598,18.7666,2667160.2661255,0
+PFF.US,D,20090716,000000,18.7854,18.8498,18.5637,18.8498,1376185.4910172,0
+PFF.US,D,20090717,000000,18.9012,18.9181,18.7617,18.8774,889919.88151444,0
+PFF.US,D,20090720,000000,19.026,19.026,18.7666,18.9447,1342051.0961539,0
+PFF.US,D,20090721,000000,19.0734,19.0734,18.8774,19.0438,1422517.6686309,0
+PFF.US,D,20090722,000000,18.9349,19.0438,18.8349,18.9497,1766596.3694494,0
+PFF.US,D,20090723,000000,18.9893,19.1507,18.9349,19.1091,1576827.601417,0
+PFF.US,D,20090724,000000,18.9645,19.1893,18.9645,19.1893,788139.0121622,0
+PFF.US,D,20090727,000000,19.2447,19.411,19.12,19.411,1190686.0479726,0
+PFF.US,D,20090728,000000,19.3526,19.5169,19.2804,19.5169,1089995.2405376,0
+PFF.US,D,20090729,000000,19.504,19.5931,19.4288,19.5743,1308471.3296435,0
+PFF.US,D,20090730,000000,19.6397,19.9267,19.6278,19.8475,3525676.4639557,0
+PFF.US,D,20090731,000000,19.8475,20.1791,19.8287,20.1554,1652375.2568646,0
+PFF.US,D,20090803,000000,20.4365,20.4523,20.1871,20.4237,2667186.5326777,0
+PFF.US,D,20090804,000000,20.4058,20.5008,20.3009,20.4078,1734612.8011124,0
+PFF.US,D,20090805,000000,20.4415,20.586,20.2484,20.388,3636008.1063078,0
+PFF.US,D,20090806,000000,20.582,20.7394,20.385,20.4058,1963757.151428,0
+PFF.US,D,20090807,000000,20.5711,20.6443,20.385,20.4473,1853797.2818151,0
+PFF.US,D,20090810,000000,20.4365,20.4365,20.295,20.3544,1542384.0694392,0
+PFF.US,D,20090811,000000,20.3226,20.3484,19.9871,20.1484,1613398.7241247,0
+PFF.US,D,20090812,000000,20.094,20.3226,20.088,20.2741,2000985.9481933,0
+PFF.US,D,20090813,000000,20.4473,20.4642,20.3009,20.4642,1227900.7012097,0
+PFF.US,D,20090814,000000,20.5068,20.5068,20.3366,20.4642,847120.55517439,0
+PFF.US,D,20090817,000000,20.1613,20.1613,19.8832,19.901,1491785.5975936,0
+PFF.US,D,20090818,000000,19.9267,20.1246,19.8535,20.1068,2315497.6034791,0
+PFF.US,D,20090819,000000,19.9524,20.1554,19.8357,20.1366,922223.69973819,0
+PFF.US,D,20090820,000000,20.1752,20.2484,19.6219,19.7594,2349506.7270932,0
+PFF.US,D,20090821,000000,19.8227,20.0722,19.8227,20.0177,2923615.7692389,0
+PFF.US,D,20090824,000000,20.1554,20.2553,19.901,20.0109,1778524.4149138,0
+PFF.US,D,20090825,000000,20.1108,20.1554,20.0059,20.0722,1769235.1476957,0
+PFF.US,D,20090826,000000,20.0177,20.1019,19.9742,20.094,1486901.0291325,0
+PFF.US,D,20090827,000000,20.0495,20.0821,19.5931,19.8732,1437582.5465817,0
+PFF.US,D,20090828,000000,19.9158,19.9316,19.7901,19.901,1013979.8384101,0
+PFF.US,D,20090831,000000,19.8079,19.8287,19.6001,19.6456,1308942.1070794,0
+PFF.US,D,20090901,000000,19.5238,19.5693,18.9012,19.0378,5117525.5024871,0
+PFF.US,D,20090902,000000,18.9645,19.0972,18.8884,19.0081,1356550.23298,0
+PFF.US,D,20090903,000000,19.0686,19.316,19.0536,19.3002,955488.26762203,0
+PFF.US,D,20090904,000000,19.3526,19.4674,19.2596,19.4536,731181.00392305,0
+PFF.US,D,20090908,000000,19.4872,19.6159,19.4575,19.5853,950953.24635587,0
+PFF.US,D,20090909,000000,19.6397,19.7832,19.5417,19.7832,1040656.5529465,0
+PFF.US,D,20090910,000000,19.7723,19.9871,19.6852,19.9871,866683.07506695,0
+PFF.US,D,20090911,000000,20.0395,20.0772,19.9436,20.0613,789584.68278636,0
+PFF.US,D,20090914,000000,19.9604,20.2197,19.892,20.1871,1060040.2582336,0
+PFF.US,D,20090915,000000,20.2484,20.385,20.1969,20.3602,1148848.4815446,0
+PFF.US,D,20090916,000000,20.388,20.5523,20.3602,20.5325,1279964.0384677,0
+PFF.US,D,20090917,000000,20.5404,20.582,20.4058,20.4415,1276515.0381107,0
+PFF.US,D,20090918,000000,20.4523,20.4642,20.3276,20.3712,1345181.8671283,0
+PFF.US,D,20090921,000000,20.2425,20.385,20.2019,20.3276,1000210.1035343,0
+PFF.US,D,20090922,000000,20.4415,20.5236,20.295,20.4237,1374683.2462805,0
+PFF.US,D,20090923,000000,20.4137,20.6047,20.4137,20.482,995854.90712561,0
+PFF.US,D,20090924,000000,20.5236,20.5236,20.288,20.3544,1339816.4187112,0
+PFF.US,D,20090925,000000,20.3226,21.361,20.3009,20.7226,2926766.7452534,0
+PFF.US,D,20090928,000000,20.5236,20.6849,20.4473,20.6206,3735189.5972423,0
+PFF.US,D,20090929,000000,20.6681,20.7285,20.4701,20.5068,1017651.094209,0
+PFF.US,D,20090930,000000,20.5068,20.582,20.3652,20.5325,4046766.4704433,0
+PFF.US,D,20091001,000000,20.385,20.4217,20.1296,20.2147,3234836.023481,0
+PFF.US,D,20091002,000000,20.0059,20.1752,19.8357,20.0772,1428196.2951706,0
+PFF.US,D,20091005,000000,20.2089,20.2484,20.0722,20.2325,1908512.5305953,0
+PFF.US,D,20091006,000000,20.388,20.4058,20.2227,20.2662,1758076.9142617,0
+PFF.US,D,20091007,000000,20.2821,20.3771,20.1682,20.2821,1184303.275783,0
+PFF.US,D,20091008,000000,20.4137,20.4137,20.2712,20.3009,2590946.8546043,0
+PFF.US,D,20091009,000000,20.3226,20.3484,20.2375,20.2613,758671.98157831,0
+PFF.US,D,20091012,000000,20.3276,20.3276,20.2375,20.3148,1783886.8325749,0
+PFF.US,D,20091013,000000,20.2484,20.3276,20.2197,20.3148,1288784.5487539,0
+PFF.US,D,20091014,000000,20.4237,20.4237,20.3366,20.3771,2193813.7593075,0
+PFF.US,D,20091015,000000,20.3148,20.4315,20.2375,20.3009,1818870.8493773,0
+PFF.US,D,20091016,000000,20.2425,20.3078,20.2147,20.2553,1847264.9923281,0
+PFF.US,D,20091019,000000,20.3226,20.3366,20.2662,20.3148,1291525.3624529,0
+PFF.US,D,20091020,000000,20.3226,20.385,20.2484,20.295,1357002.8258798,0
+PFF.US,D,20091021,000000,20.288,20.3226,20.2227,20.2425,2038014.7150608,0
+PFF.US,D,20091022,000000,20.2821,20.3148,20.2147,20.2425,1350536.2027733,0
+PFF.US,D,20091023,000000,20.3177,20.3652,20.1791,20.1969,1091954.1191821,0
+PFF.US,D,20091026,000000,20.1613,20.3009,20.1246,20.1613,1935202.3784079,0
+PFF.US,D,20091027,000000,20.1484,20.2375,20.0445,20.0722,1349801.7495632,0
+PFF.US,D,20091028,000000,20.0445,20.0663,19.504,19.6031,2654289.6555371,0
+PFF.US,D,20091029,000000,19.7723,19.9653,19.6515,19.7426,1133963.4284514,0
+PFF.US,D,20091030,000000,19.7485,19.8019,19.6031,19.707,972370.58893605,0
+PFF.US,D,20091102,000000,19.6031,19.6852,19.1329,19.313,3138750.9549527,0
+PFF.US,D,20091103,000000,19.1329,19.1715,18.6844,19.0536,4149445.4538311,0
+PFF.US,D,20091104,000000,19.1952,19.306,19.0438,19.0576,3364093.7269603,0
+PFF.US,D,20091105,000000,19.1715,19.2804,19.1507,19.2496,1965849.3833377,0
+PFF.US,D,20091106,000000,19.1952,19.4734,19.1843,19.411,2059699.7744232,0
+PFF.US,D,20091109,000000,19.5417,19.701,19.4872,19.701,2656271.7699779,0
+PFF.US,D,20091110,000000,19.696,19.7288,19.6031,19.6397,1278662.8338808,0
+PFF.US,D,20091111,000000,19.7673,19.7723,19.6902,19.7624,1494451.652644,0
+PFF.US,D,20091112,000000,19.7594,19.8475,19.6902,19.7426,1156078.8551695,0
+PFF.US,D,20091113,000000,19.8159,19.8673,19.7594,19.8079,909537.96526747,0
+PFF.US,D,20091116,000000,20.0495,20.0495,19.8357,19.8644,1094488.8414714,0
+PFF.US,D,20091117,000000,19.8079,19.9316,19.8079,19.897,1292534.6042095,0
+PFF.US,D,20091118,000000,19.9316,19.9475,19.8732,19.9158,1138289.3275519,0
+PFF.US,D,20091119,000000,19.892,19.9158,19.7951,19.897,1079547.2142656,0
+PFF.US,D,20091120,000000,19.8019,19.892,19.8019,19.892,606095.64123877,0
+PFF.US,D,20091123,000000,19.9871,20.0395,19.892,19.9158,877400.83862512,0
+PFF.US,D,20091124,000000,19.897,19.9604,19.8673,19.9376,1207471.3850938,0
+PFF.US,D,20091125,000000,19.9871,20.0395,19.9376,20.0277,742609.9848952,0
+PFF.US,D,20091127,000000,19.8535,19.8782,19.7594,19.7832,487972.93539707,0
+PFF.US,D,20091130,000000,19.8159,19.8891,19.7951,19.8732,1207804.7682566,0
+PFF.US,D,20091201,000000,19.8535,19.908,19.7485,19.7901,1377759.4636463,0
+PFF.US,D,20091202,000000,19.7763,19.8832,19.7723,19.8782,965417.02436156,0
+PFF.US,D,20091203,000000,19.9376,20.0534,19.892,20.0177,1068754.6920588,0
+PFF.US,D,20091204,000000,20.1068,20.1613,20.0445,20.1108,1301379.3605438,0
+PFF.US,D,20091207,000000,20.1752,20.288,20.0534,20.2375,1337051.3589639,0
+PFF.US,D,20091208,000000,20.2227,20.3148,20.1554,20.2662,1517285.3685402,0
+PFF.US,D,20091209,000000,20.3009,20.3226,20.2662,20.3148,1330782.7452512,0
+PFF.US,D,20091210,000000,20.3544,20.3989,20.3226,20.3989,1964659.3064716,0
+PFF.US,D,20091211,000000,20.4137,20.4741,20.3771,20.4523,1509865.0675377,0
+PFF.US,D,20091214,000000,20.489,20.5325,20.4137,20.4237,958296.76820565,0
+PFF.US,D,20091215,000000,20.4237,20.5008,20.4078,20.482,1958536.1690482,0
+PFF.US,D,20091216,000000,20.4939,20.5711,20.4939,20.5276,1400696.2252473,0
+PFF.US,D,20091217,000000,20.4939,20.5652,20.4365,20.5523,1096064.8346046,0
+PFF.US,D,20091218,000000,20.586,20.6483,20.5523,20.6483,1286059.899087,0
+PFF.US,D,20091221,000000,20.6602,20.7602,20.6602,20.7542,1545953.2897853,0
+PFF.US,D,20091222,000000,20.8156,20.8245,20.6681,20.7334,1343633.1507993,0
+PFF.US,D,20091223,000000,20.7839,20.8325,20.7285,20.8087,1542312.3415467,0
+PFF.US,D,20091224,000000,20.8433,20.8839,20.8156,20.8621,724864.90836591,0
+PFF.US,D,20091228,000000,20.8899,20.9334,20.8839,20.8899,1561348.5201428,0
+PFF.US,D,20091229,000000,20.777,20.8571,20.7542,20.7839,1271905.2581959,0
+PFF.US,D,20091230,000000,20.7542,20.8245,20.7285,20.8087,1069341.6484758,0
+PFF.US,D,20091231,000000,20.8373,20.9086,20.777,20.777,937860.38032574,0
+PFF.US,D,20100104,000000,20.8571,20.9166,20.8433,20.8899,2310400.8820962,0
+PFF.US,D,20100105,000000,20.9255,21.0066,20.9027,20.9938,1725038.6428278,0
+PFF.US,D,20100106,000000,21.0066,21.1522,21.0066,21.1145,2483738.9114625,0
+PFF.US,D,20100107,000000,21.168,21.2293,21.1383,21.1808,1694883.6306261,0
+PFF.US,D,20100108,000000,21.1928,21.2214,21.1383,21.1759,1110923.6211456,0
+PFF.US,D,20100111,000000,21.2106,21.2957,21.2106,21.2907,1383740.1555367,0
+PFF.US,D,20100112,000000,21.2848,21.3016,21.2452,21.3016,1321985.4707611,0
+PFF.US,D,20100113,000000,21.3402,21.4382,21.2848,21.4382,1862772.3606586,0
+PFF.US,D,20100114,000000,21.4323,21.5313,21.3946,21.5263,2525142.0695268,0
+PFF.US,D,20100115,000000,21.5095,21.5876,21.4689,21.5233,1640995.7782409,0
+PFF.US,D,20100119,000000,21.5372,21.5372,21.4739,21.5095,1410927.0473374,0
+PFF.US,D,20100120,000000,21.5095,21.5095,21.4273,21.4689,1161074.5513516,0
+PFF.US,D,20100121,000000,21.4689,21.4986,21.3016,21.3492,1534282.8585831,0
+PFF.US,D,20100122,000000,21.3274,21.3274,21.0719,21.1334,1815056.1377931,0
+PFF.US,D,20100125,000000,21.1987,21.2413,21.0769,21.1383,1920455.7298398,0
+PFF.US,D,20100126,000000,21.1264,21.2293,21.0937,21.158,1532835.167455,0
+PFF.US,D,20100127,000000,21.1868,21.1868,21.1046,21.158,1053484.7329504,0
+PFF.US,D,20100128,000000,21.1868,21.2046,21.0333,21.0502,2572613.811406,0
+PFF.US,D,20100129,000000,21.168,21.168,20.9602,20.9799,2518863.3532939,0
+PFF.US,D,20100201,000000,20.9452,21.0631,20.9027,21.0631,1387031.5565804,0
+PFF.US,D,20100202,000000,21.0671,21.2214,21.0333,21.2175,2022721.5201562,0
+PFF.US,D,20100203,000000,21.2264,21.2293,21.162,21.2046,1204400.218988,0
+PFF.US,D,20100204,000000,21.1383,21.168,20.9492,20.967,1840978.1940792,0
+PFF.US,D,20100205,000000,20.973,20.973,20.7226,20.8721,1791752.654713,0
+PFF.US,D,20100208,000000,20.8977,20.9027,20.7839,20.8483,995603.3543755,0
+PFF.US,D,20100209,000000,20.9086,20.9334,20.8156,20.9334,1168288.7609442,0
+PFF.US,D,20100210,000000,20.9492,21.0185,20.9027,21.0185,1346714.4194252,0
+PFF.US,D,20100211,000000,20.9938,21.0809,20.9552,21.0809,1413462.7798787,0
+PFF.US,D,20100212,000000,20.9799,21.0859,20.9799,21.0631,1503542.9104686,0
+PFF.US,D,20100216,000000,21.1868,21.2413,21.0997,21.2046,1758668.9219387,0
+PFF.US,D,20100217,000000,21.2809,21.357,21.2293,21.357,1750299.9943004,0
+PFF.US,D,20100218,000000,21.3492,21.4273,21.3214,21.3946,1467256.6788273,0
+PFF.US,D,20100219,000000,21.3808,21.4629,21.361,21.4382,1937482.517191,0
+PFF.US,D,20100222,000000,21.4779,21.5055,21.4451,21.4501,1575576.9094305,0
+PFF.US,D,20100223,000000,21.4382,21.4847,21.4174,21.4689,1342657.2473591,0
+PFF.US,D,20100224,000000,21.4927,21.5263,21.4689,21.5194,1538400.6457698,0
+PFF.US,D,20100225,000000,21.4986,21.5876,21.4561,21.5876,1601601.0011695,0
+PFF.US,D,20100226,000000,21.5828,21.6619,21.5718,21.6451,1980780.9080233,0
+PFF.US,D,20100301,000000,21.5828,21.6214,21.56,21.6164,2587507.9567673,0
+PFF.US,D,20100302,000000,21.6491,21.7768,21.6322,21.7698,4675026.0304966,0
+PFF.US,D,20100303,000000,21.8005,21.8064,21.6935,21.7273,1561448.5350917,0
+PFF.US,D,20100304,000000,21.752,21.8064,21.6935,21.8064,3024620.7650486,0
+PFF.US,D,20100305,000000,21.8827,21.8985,21.8232,21.8827,2036649.8645973,0
+PFF.US,D,20100308,000000,21.8985,21.9103,21.8639,21.8639,1510282.3016172,0
+PFF.US,D,20100309,000000,21.8431,21.9272,21.8391,21.9103,1337269.5733978,0
+PFF.US,D,20100310,000000,21.9599,21.9846,21.9153,21.9599,1317148.3841445,0
+PFF.US,D,20100311,000000,21.9708,22.0162,21.95,21.9936,1539251.277961,0
+PFF.US,D,20100312,000000,22.044,22.1261,22.0302,22.1261,2006520.1086958,0
+PFF.US,D,20100315,000000,22.1203,22.1717,22.0816,22.1005,1322366.3357684,0
+PFF.US,D,20100316,000000,22.143,22.1776,22.1093,22.1776,2093533.1141878,0
+PFF.US,D,20100317,000000,22.1964,22.3083,22.1895,22.2945,1932206.9812026,0
+PFF.US,D,20100318,000000,22.2232,22.3261,22.2192,22.237,1220117.7197362,0
+PFF.US,D,20100319,000000,22.2737,22.3003,22.1638,22.1846,1385066.6164239,0
+PFF.US,D,20100322,000000,22.1261,22.2192,22.0559,22.2192,1650343.6400755,0
+PFF.US,D,20100323,000000,22.237,22.2647,22.1895,22.2509,1463475.3055595,0
+PFF.US,D,20100324,000000,22.2192,22.237,22.1717,22.1964,1446986.9825287,0
+PFF.US,D,20100325,000000,22.2588,22.2945,22.0816,22.0875,1377355.362843,0
+PFF.US,D,20100326,000000,22.1895,22.1895,22.0044,22.0816,1230490.9873595,0
+PFF.US,D,20100329,000000,22.0935,22.1311,22.0242,22.0935,1681320.9974121,0
+PFF.US,D,20100330,000000,22.0935,22.0935,21.9936,22.0202,2776251.3190111,0
+PFF.US,D,20100331,000000,22.0004,22.0162,21.8935,21.9213,1554002.977789,0
+PFF.US,D,20100401,000000,21.8935,21.9153,21.8064,21.8569,2139194.484468,0
+PFF.US,D,20100405,000000,21.8124,21.8985,21.7698,21.8203,2334782.3040693,0
+PFF.US,D,20100406,000000,21.8232,21.8431,21.7886,21.8174,1411000.7957341,0
+PFF.US,D,20100407,000000,21.8232,21.8302,21.7203,21.8124,3611901.472881,0
+PFF.US,D,20100408,000000,21.7966,21.8232,21.7015,21.8232,1347197.3198853,0
+PFF.US,D,20100409,000000,21.8232,21.85,21.8005,21.8232,1077273.1369946,0
+PFF.US,D,20100412,000000,21.8639,21.9153,21.8391,21.8698,1409264.1725314,0
+PFF.US,D,20100413,000000,21.8698,21.9272,21.8698,21.9272,1020075.6990294,0
+PFF.US,D,20100414,000000,21.9668,22.0162,21.943,21.9787,2221097.6353009,0
+PFF.US,D,20100415,000000,22.0202,22.0202,21.9708,22.0162,1938418.010551,0
+PFF.US,D,20100416,000000,22.0162,22.0162,21.8005,21.8569,1984623.9066636,0
+PFF.US,D,20100419,000000,21.7966,21.8174,21.7153,21.8124,1516886.3189968,0
+PFF.US,D,20100420,000000,21.9361,21.9361,21.8203,21.9153,1191394.2346306,0
+PFF.US,D,20100421,000000,21.9361,21.9936,21.9153,21.9846,1306019.4480188,0
+PFF.US,D,20100422,000000,21.95,22.0371,21.8985,22.0371,1313307.4060082,0
+PFF.US,D,20100423,000000,22.0628,22.0628,21.9708,22.0202,1076595.2578969,0
+PFF.US,D,20100426,000000,22.0104,22.0302,21.9539,21.9708,1541141.4594688,0
+PFF.US,D,20100427,000000,21.9103,21.9153,21.8203,21.8203,1957715.8444173,0
+PFF.US,D,20100428,000000,21.8935,21.8985,21.7768,21.8124,1477119.7691863,0
+PFF.US,D,20100429,000000,21.8935,21.9045,21.8064,21.8876,1017100.5068644,0
+PFF.US,D,20100430,000000,21.8827,21.9213,21.8174,21.8174,1848674.2938799,0
+PFF.US,D,20100503,000000,21.752,21.8005,21.6719,21.7461,1095626.385233,0
+PFF.US,D,20100504,000000,21.6491,21.6797,21.5194,21.553,1413052.6175632,0
+PFF.US,D,20100505,000000,21.4779,21.4927,20.6741,21.1383,6298865.7091291,0
+PFF.US,D,20100506,000000,21.0284,21.0571,18.8676,19.8019,12413704.922642,0
+PFF.US,D,20100507,000000,19.9158,20.3602,19.5793,20.3544,5088773.7303252,0
+PFF.US,D,20100510,000000,21.1522,21.2214,20.8721,20.8839,2912123.1423902,0
+PFF.US,D,20100511,000000,20.7642,21.0284,20.7334,20.9858,1636705.2379608,0
+PFF.US,D,20100512,000000,20.973,21.1868,20.9492,21.0769,2365792.9997222,0
+PFF.US,D,20100513,000000,21.1086,21.2264,21.0859,21.1383,1170066.8044792,0
+PFF.US,D,20100514,000000,21.0859,21.0859,20.7097,20.8977,1652427.789969,0
+PFF.US,D,20100517,000000,20.8977,20.9799,20.3771,20.7018,2239693.3440214,0
+PFF.US,D,20100518,000000,20.7889,20.8523,20.4939,20.5523,2422101.4159199,0
+PFF.US,D,20100519,000000,20.482,20.482,19.8475,20.3226,4155309.9667405,0
+PFF.US,D,20100520,000000,20.1188,20.1682,19.4575,19.8227,4769627.0388244,0
+PFF.US,D,20100521,000000,19.6347,20.2197,19.3912,20.1019,2780824.7298537,0
+PFF.US,D,20100524,000000,20.1484,20.4741,20.1246,20.3484,2259306.3765144,0
+PFF.US,D,20100525,000000,19.9376,20.2287,19.6634,20.2227,2559336.0692583,0
+PFF.US,D,20100526,000000,20.3771,20.5711,20.2613,20.4137,1820788.3076893,0
+PFF.US,D,20100527,000000,20.7018,20.7642,20.5968,20.7444,1361445.9142131,0
+PFF.US,D,20100528,000000,20.8156,20.8156,20.6899,20.7334,1174792.763375,0
+PFF.US,D,20100601,000000,20.5236,20.6443,20.4939,20.5968,1162418.1865228,0
+PFF.US,D,20100602,000000,20.5711,20.7978,20.5711,20.7889,1230192.963017,0
+PFF.US,D,20100603,000000,20.8373,20.8789,20.7938,20.8156,1385194.9184289,0
+PFF.US,D,20100604,000000,20.577,20.7285,20.5008,20.577,1256834.3187331,0
+PFF.US,D,20100607,000000,20.6206,20.6443,20.4939,20.577,1222241.2694581,0
+PFF.US,D,20100608,000000,20.6483,20.6483,20.4939,20.5523,1214458.2879846,0
+PFF.US,D,20100609,000000,20.5968,20.7444,20.5523,20.6047,1262297.7615951,0
+PFF.US,D,20100610,000000,20.7285,20.7444,20.6375,20.7444,1152118.6672961,0
+PFF.US,D,20100611,000000,20.7226,20.9195,20.6602,20.9195,1021625.4256105,0
+PFF.US,D,20100614,000000,20.9602,21.0225,20.9195,20.9334,1293814.5935042,0
+PFF.US,D,20100615,000000,21.0284,21.1224,20.9452,21.1086,1675304.9467015,0
+PFF.US,D,20100616,000000,21.0631,21.0997,21.0066,21.0185,1234471.380273,0
+PFF.US,D,20100617,000000,21.0631,21.0631,20.9284,21.0333,1125076.2415327,0
+PFF.US,D,20100618,000000,21.0453,21.1224,21.0066,21.0671,1717919.396924,0
+PFF.US,D,20100621,000000,21.1522,21.1868,20.9552,20.9987,1294568.2415025,0
+PFF.US,D,20100622,000000,21.0185,21.0225,20.9452,20.967,1324161.5535875,0
+PFF.US,D,20100623,000000,20.973,20.973,20.8839,20.9452,978591.72080439,0
+PFF.US,D,20100624,000000,20.9492,20.967,20.8671,20.9552,1493589.9076808,0
+PFF.US,D,20100625,000000,21.0126,21.0997,20.9602,21.0502,1533452.4314321,0
+PFF.US,D,20100628,000000,21.0453,21.1264,21.0185,21.1046,1731074.8985787,0
+PFF.US,D,20100629,000000,20.9858,21.0383,20.8433,20.8523,1707114.7516931,0
+PFF.US,D,20100630,000000,20.8116,21.0294,20.8116,20.9799,1327885.3424908,0
+PFF.US,D,20100701,000000,20.9027,20.9027,20.582,20.8671,1988219.3935619,0
+PFF.US,D,20100702,000000,20.9394,20.9552,20.8087,20.9255,812235.54306892,0
+PFF.US,D,20100706,000000,21.0066,21.0719,20.9284,20.9552,923401.6535801,0
+PFF.US,D,20100707,000000,20.9938,21.1046,20.9452,21.1046,1848311.6134089,0
+PFF.US,D,20100708,000000,21.1452,21.2907,21.1334,21.2907,1177062.799638,0
+PFF.US,D,20100709,000000,21.3333,21.3808,21.2106,21.3492,1447294.0991394,0
+PFF.US,D,20100712,000000,21.3946,21.4174,21.2907,21.3333,1159813.7568449,0
+PFF.US,D,20100713,000000,21.4056,21.56,21.3996,21.5055,1789294.7115765,0
+PFF.US,D,20100714,000000,21.5154,21.5986,21.4501,21.5768,1584204.4615831,0
+PFF.US,D,20100715,000000,21.5828,21.6382,21.5055,21.6045,1194802.8249073,0
+PFF.US,D,20100716,000000,21.6322,21.6322,21.5095,21.5372,1151369.0603059,0
+PFF.US,D,20100719,000000,21.6164,21.6679,21.5768,21.6491,1312365.8511363,0
+PFF.US,D,20100720,000000,21.5718,21.7273,21.5372,21.7015,1392051.4988106,0
+PFF.US,D,20100721,000000,21.8232,21.8232,21.7342,21.7411,1961885.1544563,0
+PFF.US,D,20100722,000000,21.8174,21.9213,21.7966,21.9103,1808645.0785472,0
+PFF.US,D,20100723,000000,21.9045,21.9846,21.85,21.9668,1276912.06715,0
+PFF.US,D,20100726,000000,22.0004,22.1895,21.9539,22.1776,4458200.6931725,0
+PFF.US,D,20100727,000000,22.2945,22.3181,22.1361,22.2084,4129970.8258633,0
+PFF.US,D,20100728,000000,22.1608,22.2311,22.1361,22.143,1886916.3734096,0
+PFF.US,D,20100729,000000,22.1895,22.2697,22.1261,22.2142,1328773.3540062,0
+PFF.US,D,20100730,000000,22.1638,22.2756,22.143,22.2756,1881598.4068369,0
+PFF.US,D,20100802,000000,22.2192,22.237,22.049,22.1638,2188971.6214307,0
+PFF.US,D,20100803,000000,22.1005,22.1895,22.0757,22.1717,2251209.2066662,0
+PFF.US,D,20100804,000000,22.1776,22.3003,22.1638,22.3003,3271024.2606775,0
+PFF.US,D,20100805,000000,22.2945,22.3984,22.2697,22.3489,1838304.0570127,0
+PFF.US,D,20100806,000000,22.3003,22.4449,22.2945,22.4102,2021100.0656825,0
+PFF.US,D,20100809,000000,22.4706,22.5073,22.3845,22.4667,1597319.5531574,0
+PFF.US,D,20100810,000000,22.439,22.4449,22.337,22.4043,2035374.9265625,0
+PFF.US,D,20100811,000000,22.2945,22.3845,22.2945,22.3845,1438438.2300328,0
+PFF.US,D,20100812,000000,22.3143,22.4766,22.2588,22.4488,2246195.3259481,0
+PFF.US,D,20100813,000000,22.4924,22.6052,22.4192,22.6052,2908153.8622488,0
+PFF.US,D,20100816,000000,22.6408,22.6408,22.4973,22.4973,2309615.9162857,0
+PFF.US,D,20100817,000000,22.6052,22.6508,22.5765,22.5973,2768502.686106,0
+PFF.US,D,20100818,000000,22.6568,22.6656,22.5973,22.6626,2801174.2360608,0
+PFF.US,D,20100819,000000,22.6755,22.6805,22.5329,22.5696,2149724.3411525,0
+PFF.US,D,20100820,000000,22.5914,22.5973,22.5073,22.5637,1570471.0957796,0
+PFF.US,D,20100823,000000,22.6112,22.633,22.5637,22.5845,2415957.0632042,0
+PFF.US,D,20100824,000000,22.5518,22.5597,22.4449,22.4449,1876117.7896908,0
+PFF.US,D,20100825,000000,22.439,22.5112,22.4192,22.4924,1807873.2460127,0
+PFF.US,D,20100826,000000,22.5033,22.5696,22.4766,22.5073,2002010.3437299,0
+PFF.US,D,20100827,000000,22.5637,22.6201,22.4904,22.6201,2202208.9534981,0
+PFF.US,D,20100830,000000,22.8963,22.8963,22.6201,22.633,2007107.0651127,0
+PFF.US,D,20100831,000000,22.6458,22.6616,22.5944,22.6152,2930774.4149711,0
+PFF.US,D,20100901,000000,22.5845,22.5845,22.4825,22.5112,2269324.0354307,0
+PFF.US,D,20100902,000000,22.5518,22.5518,22.4825,22.4825,1931067.4169371,0
+PFF.US,D,20100903,000000,22.5696,22.5914,22.5112,22.5379,2610600.2971777,0
+PFF.US,D,20100907,000000,22.5281,22.5914,22.5033,22.5281,1914389.1665287,0
+PFF.US,D,20100908,000000,22.5518,22.5765,22.5281,22.5765,2001858.8059286,0
+PFF.US,D,20100909,000000,22.5914,22.633,22.5379,22.5597,1936678.3565922,0
+PFF.US,D,20100910,000000,22.6112,22.6112,22.5696,22.5973,2034149.4908762,0
+PFF.US,D,20100913,000000,22.6508,22.6656,22.6112,22.628,3256479.6625111,0
+PFF.US,D,20100914,000000,22.6656,22.6696,22.5033,22.5281,2542005.1960525,0
+PFF.US,D,20100915,000000,22.5379,22.5845,22.5171,22.5439,3386787.0178273,0
+PFF.US,D,20100916,000000,22.5696,22.5973,22.5171,22.5251,3003930.8039146,0
+PFF.US,D,20100917,000000,22.5765,22.5765,22.4449,22.5171,2384320.011306,0
+PFF.US,D,20100920,000000,22.6112,22.638,22.5439,22.638,2105737.9687024,0
+PFF.US,D,20100921,000000,22.6626,22.6626,22.5696,22.5845,2696197.9396058,0
+PFF.US,D,20100922,000000,22.6172,22.6172,22.5637,22.5845,2514488.9620971,0
+PFF.US,D,20100923,000000,22.5597,22.5973,22.5281,22.5597,1803672.6181613,0
+PFF.US,D,20100924,000000,22.6172,22.6408,22.5637,22.5973,2464158.2070337,0
+PFF.US,D,20100927,000000,22.6052,22.6172,22.5251,22.5281,3378358.4853204,0
+PFF.US,D,20100928,000000,22.5439,22.5765,22.4825,22.5033,3525576.4490069,0
+PFF.US,D,20100929,000000,22.5281,22.5439,22.4924,22.5281,2836487.5950179,0
+PFF.US,D,20100930,000000,22.5864,22.6062,22.5033,22.5181,2958266.4028784,0
+PFF.US,D,20101001,000000,22.4766,22.4766,22.3716,22.4102,2930110.6794015,0
+PFF.US,D,20101004,000000,22.4192,22.4766,22.3083,22.3231,2215579.6388306,0
+PFF.US,D,20101005,000000,22.3657,22.3914,22.3331,22.3529,2345570.7852681,0
+PFF.US,D,20101006,000000,22.3845,22.4192,22.3143,22.3449,4270808.0378641,0
+PFF.US,D,20101007,000000,22.3796,22.4043,22.3231,22.3845,2181796.8116663,0
+PFF.US,D,20101008,000000,22.4043,22.4667,22.3984,22.432,2264360.6673129,0
+PFF.US,D,20101011,000000,22.4449,22.4627,22.432,22.4488,1240223.7552093,0
+PFF.US,D,20101012,000000,22.4706,22.5171,22.4627,22.4706,1532476.5279919,0
+PFF.US,D,20101013,000000,22.5281,22.5518,22.4825,22.5281,3053513.9724917,0
+PFF.US,D,20101014,000000,22.5696,22.5696,22.4102,22.4825,2554830.3453004,0
+PFF.US,D,20101015,000000,22.5033,22.5251,22.1608,22.3143,4744391.9539042,0
+PFF.US,D,20101018,000000,22.2945,22.3181,22.2192,22.3003,2929700.5170861,0
+PFF.US,D,20101019,000000,22.2945,22.3449,22.1964,22.2509,2978315.864239,0
+PFF.US,D,20101020,000000,22.2945,22.3181,22.1697,22.2737,4050264.9731488,0
+PFF.US,D,20101021,000000,22.2945,22.3449,22.2697,22.2835,2179341.8992856,0
+PFF.US,D,20101022,000000,22.3331,22.439,22.3083,22.3657,1938194.744857,0
+PFF.US,D,20101025,000000,22.432,22.4627,22.3261,22.3489,2879693.0426654,0
+PFF.US,D,20101026,000000,22.2885,22.3845,22.244,22.3796,3846787.0853611,0
+PFF.US,D,20101027,000000,22.2697,22.3914,22.2697,22.3331,1747897.6150242,0
+PFF.US,D,20101028,000000,22.3331,22.4102,22.3331,22.3984,2151716.5581133,0
+PFF.US,D,20101029,000000,22.4429,22.4429,22.3994,22.428,1738982.1410491,0
+PFF.US,D,20101101,000000,22.3449,22.3449,22.2835,22.337,2070793.3517285,0
+PFF.US,D,20101102,000000,22.3657,22.3657,22.2756,22.2756,1655372.6745738,0
+PFF.US,D,20101103,000000,22.2756,22.3181,22.2697,22.3143,1767787.4565675,0
+PFF.US,D,20101104,000000,22.3845,22.4627,22.3529,22.4449,2850443.2162634,0
+PFF.US,D,20101105,000000,22.4043,22.4973,22.4043,22.4627,2017213.6262058,0
+PFF.US,D,20101108,000000,22.4924,22.4924,22.4242,22.4242,2199662.1081846,0
+PFF.US,D,20101109,000000,22.4973,22.4973,22.432,22.4568,2461246.6607452,0
+PFF.US,D,20101110,000000,22.4627,22.4904,22.4192,22.4706,1490284.3631089,0
+PFF.US,D,20101111,000000,22.4627,22.4667,22.4043,22.4488,1267731.9071488,0
+PFF.US,D,20101112,000000,22.3657,22.4568,22.3607,22.4043,1319029.4733843,0
+PFF.US,D,20101115,000000,22.4449,22.4568,22.3657,22.4043,2411994.8548269,0
+PFF.US,D,20101116,000000,22.4102,22.4162,22.1093,22.2588,2975807.408502,0
+PFF.US,D,20101117,000000,22.3231,22.337,22.2311,22.237,1641832.2669039,0
+PFF.US,D,20101118,000000,22.2885,22.3489,22.244,22.3449,2132108.5768803,0
+PFF.US,D,20101119,000000,22.3529,22.3657,22.2945,22.3607,1708262.3979747,0
+PFF.US,D,20101122,000000,22.3529,22.3529,22.1964,22.2311,2133088.5213286,0
+PFF.US,D,20101123,000000,22.1697,22.1846,22.044,22.1717,3011402.6277694,0
+PFF.US,D,20101124,000000,22.2588,22.2737,22.1697,22.2588,1658998.4690323,0
+PFF.US,D,20101126,000000,22.2311,22.2697,22.1776,22.2647,776076.60318073,0
+PFF.US,D,20101129,000000,22.2945,22.2945,22.1479,22.1895,2358015.0695088,0
+PFF.US,D,20101130,000000,22.1559,22.2044,22.1063,22.1707,2509027.5397392,0
+PFF.US,D,20101201,000000,22.1638,22.1776,22.0618,22.1005,2013818.1692052,0
+PFF.US,D,20101202,000000,22.0935,22.1261,22.049,22.1063,1896643.0797475,0
+PFF.US,D,20101203,000000,22.1063,22.1549,22.0757,22.1311,2048145.522202,0
+PFF.US,D,20101206,000000,22.1361,22.143,22.0875,22.0875,2121662.5711125,0
+PFF.US,D,20101207,000000,22.1361,22.2084,22.0935,22.1153,2296502.8452153,0
+PFF.US,D,20101208,000000,22.143,22.143,22.0687,22.0757,1600909.9887956,0
+PFF.US,D,20101209,000000,22.1005,22.143,22.0757,22.143,2496462.0252575,0
+PFF.US,D,20101210,000000,22.1093,22.1776,22.1093,22.1549,1479859.5726333,0
+PFF.US,D,20101213,000000,22.1717,22.1717,22.1311,22.1549,1622077.7991297,0
+PFF.US,D,20101214,000000,22.1697,22.1697,21.9886,21.9886,2308092.4562568,0
+PFF.US,D,20101215,000000,21.943,21.9886,21.9045,21.9153,2717833.4966197,0
+PFF.US,D,20101216,000000,21.9331,21.9816,21.8589,21.8905,2265369.9090694,0
+PFF.US,D,20101217,000000,21.8827,21.9311,21.8569,21.9311,2317635.2967291,0
+PFF.US,D,20101220,000000,21.8935,21.9153,21.7658,21.7698,2395475.2139839,0
+PFF.US,D,20101221,000000,21.7698,21.8203,21.7342,21.8203,1744929.4946232,0
+PFF.US,D,20101222,000000,21.85,21.8747,21.8005,21.8302,1695366.5310863,0
+PFF.US,D,20101223,000000,21.8232,21.8639,21.7886,21.8569,1719210.4989909,0
+PFF.US,D,20101227,000000,21.7698,21.943,21.7698,21.8935,3048995.1152576,0
+PFF.US,D,20101228,000000,21.8064,21.8391,21.7698,21.7826,1860785.1949579,0
+PFF.US,D,20101229,000000,21.8262,21.8847,21.8134,21.8847,2149479.8601664,0
+PFF.US,D,20101230,000000,21.8361,21.8965,21.8203,21.8797,1649433.4030158,0
+PFF.US,D,20101231,000000,21.9153,21.9916,21.9025,21.9678,1513966.6906922,0
+PFF.US,D,20110103,000000,22.044,22.0687,21.9787,22.0004,3251301.1107155,0
+PFF.US,D,20110104,000000,22.0242,22.0242,21.9668,22.0242,3497387.3872137,0
+PFF.US,D,20110105,000000,22.0302,22.0559,22.0004,22.0044,3810578.6431244,0
+PFF.US,D,20110106,000000,22.0302,22.0687,22.0202,22.0302,4045719.8493625,0
+PFF.US,D,20110107,000000,22.049,22.0687,21.9936,22.0104,2236951.5200704,0
+PFF.US,D,20110110,000000,21.9539,22.0559,21.9539,22.044,1763879.8017986,0
+PFF.US,D,20110111,000000,22.0618,22.0757,22.0242,22.0371,3373497.1526555,0
+PFF.US,D,20110112,000000,22.0757,22.0935,22.044,22.0816,3316895.7633753,0
+PFF.US,D,20110113,000000,22.0875,22.1361,22.0875,22.1153,2835863.2592766,0
+PFF.US,D,20110114,000000,22.1153,22.1608,22.0687,22.0687,2472555.4217284,0
+PFF.US,D,20110118,000000,22.1063,22.1063,22.044,22.044,2432067.5519837,0
+PFF.US,D,20110119,000000,22.0816,22.0935,22.044,22.049,1563645.8332101,0
+PFF.US,D,20110120,000000,22.0935,22.1005,22.0162,22.0371,1938855.4496706,0
+PFF.US,D,20110121,000000,22.0371,22.1093,22.0371,22.0875,2519270.4848533,0
+PFF.US,D,20110124,000000,22.1063,22.1153,22.0816,22.0816,2266373.0893138,0
+PFF.US,D,20110125,000000,22.0816,22.1153,22.0687,22.1153,1683109.1434671,0
+PFF.US,D,20110126,000000,22.1261,22.143,22.1005,22.1261,2495018.3751373,0
+PFF.US,D,20110127,000000,22.143,22.1895,22.1261,22.1717,2002308.3680723,0
+PFF.US,D,20110128,000000,22.2142,22.2142,22.049,22.0757,2719223.6033834,0
+PFF.US,D,20110131,000000,22.0846,22.1271,22.0509,22.1271,1852432.4313516,0
+PFF.US,D,20110201,000000,22.0618,22.0816,22.0242,22.0618,2162169.6356452,0
+PFF.US,D,20110202,000000,22.0371,22.0757,22.0302,22.049,1475537.7145409,0
+PFF.US,D,20110203,000000,22.1063,22.1361,22.049,22.1093,4976826.6950115,0
+PFF.US,D,20110204,000000,22.143,22.1697,22.0935,22.143,2818728.3749605,0
+PFF.US,D,20110207,000000,22.1479,22.1964,22.1361,22.1361,3159578.3103599,0
+PFF.US,D,20110208,000000,22.1549,22.2311,22.1311,22.1717,3878741.3563899,0
+PFF.US,D,20110209,000000,22.1846,22.1895,22.1479,22.1776,2690537.4976021,0
+PFF.US,D,20110210,000000,22.1776,22.2142,22.1608,22.2084,2512315.9100268,0
+PFF.US,D,20110211,000000,22.2142,22.2756,22.1895,22.2756,2847151.8152196,0
+PFF.US,D,20110214,000000,22.3003,22.3143,22.2697,22.2835,2490563.1637798,0
+PFF.US,D,20110215,000000,22.3003,22.3181,22.2588,22.2737,2565656.2058235,0
+PFF.US,D,20110216,000000,22.3003,22.3607,22.2756,22.3607,2460264.6957929,0
+PFF.US,D,20110218,000000,22.3529,22.4192,22.3331,22.4102,2417372.4262681,0
+PFF.US,D,20110222,000000,22.3657,22.3914,22.2647,22.2697,2206224.7052318,0
+PFF.US,D,20110223,000000,22.2756,22.2945,22.2084,22.2588,1874905.4872806,0
+PFF.US,D,20110224,000000,22.2945,22.3083,22.2192,22.237,1847081.1264625,0
+PFF.US,D,20110225,000000,22.3083,22.3083,22.2588,22.2835,2277501.0151875,0
+PFF.US,D,20110228,000000,22.2964,22.3627,22.2756,22.3627,1884539.2504336,0
+PFF.US,D,20110301,000000,22.3904,22.4034,22.2994,22.2994,2294958.1698943,0
+PFF.US,D,20110302,000000,22.2994,22.3974,22.2865,22.3707,1790279.7072847,0
+PFF.US,D,20110303,000000,22.3835,22.4558,22.3776,22.4488,2102004.0772791,0
+PFF.US,D,20110304,000000,22.4677,22.4904,22.4053,22.4835,1715681.6887252,0
+PFF.US,D,20110307,000000,22.4904,22.4934,22.3914,22.3914,1541520.303972,0
+PFF.US,D,20110308,000000,22.432,22.4776,22.4053,22.4568,2353919.5078663,0
+PFF.US,D,20110309,000000,22.4716,22.4776,22.4449,22.4776,2075247.552834,0
+PFF.US,D,20110310,000000,22.4934,22.4934,22.4102,22.431,1659747.0657706,0
+PFF.US,D,20110311,000000,22.432,22.4776,22.3845,22.4677,1483061.0612483,0
+PFF.US,D,20110314,000000,22.4498,22.4568,22.4162,22.432,2036661.9876214,0
+PFF.US,D,20110315,000000,22.3529,22.3914,22.243,22.3914,2433319.2542223,0
+PFF.US,D,20110316,000000,22.4202,22.4202,22.3003,22.3331,2467636.504699,0
+PFF.US,D,20110317,000000,22.3399,22.3875,22.3201,22.3201,1887519.4938588,0
+PFF.US,D,20110318,000000,22.4242,22.4242,22.3479,22.4034,2054023.1683874,0
+PFF.US,D,20110321,000000,22.4202,22.4627,22.4102,22.4449,2310379.6668041,0
+PFF.US,D,20110322,000000,22.4716,22.4835,22.44,22.4627,2324478.7438347,0
+PFF.US,D,20110323,000000,22.4627,22.4904,22.432,22.4904,2093377.5353785,0
+PFF.US,D,20110324,000000,22.5083,22.5191,22.4716,22.4776,2627397.757323,0
+PFF.US,D,20110325,000000,22.5033,22.5181,22.4825,22.5083,2127143.1882586,0
+PFF.US,D,20110328,000000,22.5261,22.5339,22.5033,22.5122,2146628.9289985,0
+PFF.US,D,20110329,000000,22.5083,22.5528,22.5083,22.5083,2598691.4465014,0
+PFF.US,D,20110330,000000,22.5597,22.5647,22.5191,22.5528,3115605.071186,0
+PFF.US,D,20110331,000000,22.5746,22.6112,22.5557,22.5746,8502708.2401249,0
+PFF.US,D,20110401,000000,22.6528,22.6587,22.623,22.6587,3215857.4292493,0
+PFF.US,D,20110404,000000,22.6716,22.6844,22.6428,22.6587,3104709.5032743,0
+PFF.US,D,20110405,000000,22.632,22.7111,22.626,22.7111,3820229.5805616,0
+PFF.US,D,20110406,000000,22.7261,22.7319,22.6716,22.7043,2539346.2127662,0
+PFF.US,D,20110407,000000,22.728,22.728,22.638,22.6408,2083257.8410093,0
+PFF.US,D,20110408,000000,22.6973,22.6973,22.6428,22.6646,1673910.7989298,0
+PFF.US,D,20110411,000000,22.6844,22.6973,22.6062,22.6132,1496183.2245866,0
+PFF.US,D,20110412,000000,22.6152,22.6152,22.5359,22.5557,2366370.863871,0
+PFF.US,D,20110413,000000,22.6062,22.6172,22.5389,22.5449,2041429.3668494,0
+PFF.US,D,20110414,000000,22.5597,22.5716,22.5281,22.5389,2083763.9772656,0
+PFF.US,D,20110415,000000,22.5479,22.5884,22.5201,22.5479,2171229.5756574,0
+PFF.US,D,20110418,000000,22.5329,22.5389,22.4667,22.5112,1835525.8639893,0
+PFF.US,D,20110419,000000,22.5281,22.6062,22.5181,22.6062,1636151.6198601,0
+PFF.US,D,20110420,000000,22.623,22.6676,22.623,22.6646,2624660.9846319,0
+PFF.US,D,20110421,000000,22.7181,22.7181,22.6795,22.7181,1599273.3805418,0
+PFF.US,D,20110425,000000,22.7261,22.8358,22.7043,22.7567,3579300.6405668,0
+PFF.US,D,20110426,000000,22.7805,22.8121,22.7745,22.8022,3430953.2151348,0
+PFF.US,D,20110427,000000,22.7983,22.8528,22.7983,22.8418,3058541.9967379,0
+PFF.US,D,20110428,000000,22.8528,22.8844,22.8418,22.8784,2678550.8575212,0
+PFF.US,D,20110429,000000,22.9032,22.9457,22.8884,22.9457,2181059.3277001,0
+PFF.US,D,20110502,000000,22.9477,22.9527,22.8784,22.8992,2172181.2330494,0
+PFF.US,D,20110503,000000,22.9071,22.9399,22.8923,22.9289,1606295.6422529,0
+PFF.US,D,20110504,000000,22.9289,22.9527,22.8784,22.9527,1552497.7022964,0
+PFF.US,D,20110505,000000,22.9121,22.9597,22.8844,22.8923,2128833.3398688,0
+PFF.US,D,20110506,000000,22.9527,22.9992,22.9171,22.922,1782096.6660159,0
+PFF.US,D,20110509,000000,22.9626,22.9804,22.9399,22.9675,2038901.7163242,0
+PFF.US,D,20110510,000000,22.9675,23.018,22.9675,23.018,2861782.2848067,0
+PFF.US,D,20110511,000000,23.025,23.0388,23.0042,23.0309,2103028.4728157,0
+PFF.US,D,20110512,000000,23.018,23.0646,23.0032,23.0586,1834700.4880984,0
+PFF.US,D,20110513,000000,23.0714,23.0952,23.0516,23.0903,2036810.4946666,0
+PFF.US,D,20110516,000000,23.0853,23.0952,23.0448,23.0516,1792658.8507647,0
+PFF.US,D,20110517,000000,23.018,23.0853,23.018,23.0853,2472064.4392522,0
+PFF.US,D,20110518,000000,23.0853,23.0903,23.0448,23.0784,2431314.9142374,0
+PFF.US,D,20110519,000000,23.0952,23.0952,23.0646,23.0952,2176830.4127926,0
+PFF.US,D,20110520,000000,23.0962,23.114,23.0596,23.0794,2881645.8597978,0
+PFF.US,D,20110523,000000,23.0091,23.0448,22.9992,23.0378,3371618.0839196,0
+PFF.US,D,20110524,000000,23.0714,23.0853,23.0131,23.0378,3032065.3120992,0
+PFF.US,D,20110525,000000,23.0309,23.0516,23.018,23.0448,2452874.7023508,0
+PFF.US,D,20110526,000000,23.0646,23.0714,23.018,23.024,2797813.1276286,0
+PFF.US,D,20110527,000000,23.0448,23.0794,23.025,23.0656,2753052.90214,0
+PFF.US,D,20110531,000000,23.1002,23.1131,23.0348,23.0774,3112686.4531334,0
+PFF.US,D,20110601,000000,23.0714,23.0962,23.0042,23.0071,2703005.0176389,0
+PFF.US,D,20110602,000000,23.0388,23.0388,22.9071,22.9399,3076340.6166236,0
+PFF.US,D,20110603,000000,22.8528,22.9597,22.8418,22.922,2361744.9199241,0
+PFF.US,D,20110606,000000,22.9319,22.9527,22.8596,22.8596,2013525.1961227,0
+PFF.US,D,20110607,000000,22.92,22.92,22.8556,22.8636,1704112.2827238,0
+PFF.US,D,20110608,000000,22.8636,22.8745,22.7815,22.7983,2825523.3299697,0
+PFF.US,D,20110609,000000,22.8745,22.8745,22.7359,22.7815,2380159.793535,0
+PFF.US,D,20110610,000000,22.7904,22.7904,22.6775,22.7409,2053203.8540085,0
+PFF.US,D,20110613,000000,22.7409,22.7646,22.7111,22.7221,1280536.8513565,0
+PFF.US,D,20110614,000000,22.7459,22.8171,22.7221,22.7904,1788061.193874,0
+PFF.US,D,20110615,000000,22.7161,22.7904,22.6924,22.6993,1733265.124933,0
+PFF.US,D,20110616,000000,22.7003,22.7062,22.4904,22.4904,3287846.977123,0
+PFF.US,D,20110617,000000,22.5191,22.6408,22.5122,22.638,2414576.0487086,0
+PFF.US,D,20110620,000000,22.6438,22.6538,22.6062,22.6498,1820101.3363236,0
+PFF.US,D,20110621,000000,22.728,22.7587,22.6538,22.7111,2736605.9994417,0
+PFF.US,D,20110622,000000,22.7062,22.7587,22.6993,22.728,1719783.3118797,0
+PFF.US,D,20110623,000000,22.6616,22.7289,22.6558,22.7241,2690028.3305898,0
+PFF.US,D,20110624,000000,22.7359,22.7607,22.6696,22.6943,1625405.5692457,0
+PFF.US,D,20110627,000000,22.7241,22.7241,22.6746,22.6746,2936414.6519345,0
+PFF.US,D,20110628,000000,22.7082,22.825,22.7082,22.825,2890264.3196823,0
+PFF.US,D,20110629,000000,22.8666,22.8774,22.8339,22.8528,2068626.3611703,0
+PFF.US,D,20110630,000000,22.8884,22.9626,22.8696,22.9527,2617549.8207441,0
+PFF.US,D,20110701,000000,22.9418,23.0556,22.9329,22.9635,3122139.3811769,0
+PFF.US,D,20110705,000000,22.9755,23.0071,22.9597,22.9943,1741864.3900294,0
+PFF.US,D,20110706,000000,22.9794,22.9913,22.9309,22.9794,2744429.3909955,0
+PFF.US,D,20110707,000000,23.02,23.027,22.9943,23.015,2388030.6669333,0
+PFF.US,D,20110708,000000,23.0071,23.0071,22.9477,23.0071,1957751.2032375,0
+PFF.US,D,20110711,000000,22.9645,22.9784,22.8814,22.9032,2401894.3552459,0
+PFF.US,D,20110712,000000,22.8784,22.9131,22.8012,22.822,3171807.4109228,0
+PFF.US,D,20110713,000000,22.8498,22.9101,22.8388,22.8953,2157677.0449635,0
+PFF.US,D,20110714,000000,22.8953,22.9141,22.8358,22.8388,1985586.6768277,0
+PFF.US,D,20110715,000000,22.8784,22.8933,22.8062,22.8596,2311659.6560988,0
+PFF.US,D,20110718,000000,22.8498,22.8498,22.6616,22.7121,3103978.0808202,0
+PFF.US,D,20110719,000000,22.7468,22.7597,22.6428,22.7349,3790549.3868039,0
+PFF.US,D,20110720,000000,22.7676,22.7864,22.7429,22.7815,2560985.8107883,0
+PFF.US,D,20110721,000000,22.7864,22.8814,22.7676,22.8696,3240908.6483041,0
+PFF.US,D,20110722,000000,22.8844,22.9081,22.8528,22.9081,1424400.7783748,0
+PFF.US,D,20110725,000000,22.8498,22.8636,22.7983,22.8032,2780129.6764718,0
+PFF.US,D,20110726,000000,22.818,22.8498,22.7815,22.8082,3436561.124034,0
+PFF.US,D,20110727,000000,22.7983,22.8032,22.6616,22.6696,2498170.3614038,0
+PFF.US,D,20110728,000000,22.6428,22.6775,22.5983,22.5983,2326633.6113688,0
+PFF.US,D,20110729,000000,22.5261,22.5399,22.2895,22.5112,5907576.9217014,0
+PFF.US,D,20110801,000000,22.6042,22.6834,22.5567,22.6577,2901103.3134815,0
+PFF.US,D,20110802,000000,22.6636,22.6914,22.6102,22.6201,2559497.7095797,0
+PFF.US,D,20110803,000000,22.639,22.6706,22.5201,22.6706,3451823.0011264,0
+PFF.US,D,20110804,000000,22.622,22.622,22.0519,22.0658,8687166.1133487,0
+PFF.US,D,20110805,000000,22.1707,22.1707,21.0829,21.6461,18035634.099193,0
+PFF.US,D,20110808,000000,20.8513,21.0511,19.2368,19.5823,31755352.408341,0
+PFF.US,D,20110809,000000,19.9128,21.0769,19.7129,20.971,14418302.521765,0
+PFF.US,D,20110810,000000,20.8354,21.1116,20.7097,20.9462,7039364.2673266,0
+PFF.US,D,20110811,000000,20.9413,21.5214,20.9106,21.458,5076593.1218587,0
+PFF.US,D,20110812,000000,21.6134,21.8411,21.5253,21.6709,4546615.9284523,0
+PFF.US,D,20110815,000000,21.6907,22.0222,21.6907,21.951,2925488.7764626,0
+PFF.US,D,20110816,000000,21.8549,21.9618,21.7986,21.9035,1984491.5636505,0
+PFF.US,D,20110817,000000,21.9796,22.0865,21.8975,21.9153,2396002.5655323,0
+PFF.US,D,20110818,000000,21.652,21.6955,21.2293,21.5718,3781332.8577304,0
+PFF.US,D,20110819,000000,21.4709,21.562,21.2699,21.4957,2003213.5538721,0
+PFF.US,D,20110822,000000,21.5768,21.7005,21.2828,21.3382,1797804.064244,0
+PFF.US,D,20110823,000000,21.3105,21.3105,21.0829,21.2749,1822581.5050045,0
+PFF.US,D,20110824,000000,21.2096,21.4759,21.2096,21.458,1888843.9342418,0
+PFF.US,D,20110825,000000,21.8203,21.8935,21.6233,21.6955,2112699.615293,0
+PFF.US,D,20110826,000000,21.5135,21.8827,21.5135,21.8342,1736002.9078761,0
+PFF.US,D,20110829,000000,21.9728,22.1271,21.8727,22.1153,1809536.1208186,0
+PFF.US,D,20110830,000000,22.1093,22.1866,21.9955,22.144,1954971.9999622,0
+PFF.US,D,20110831,000000,22.1707,22.3191,22.0846,22.0995,5601382.6712015,0
+PFF.US,D,20110901,000000,21.9936,22.1648,21.9936,22.1143,2207325.879921,0
+PFF.US,D,20110902,000000,21.8797,22.0252,21.8114,21.9916,1128893.9838728,0
+PFF.US,D,20110906,000000,21.6283,21.8579,21.4689,21.8431,3088729.3370039,0
+PFF.US,D,20110907,000000,21.949,22.0737,21.8827,22.0737,2200041.9629398,0
+PFF.US,D,20110908,000000,22.0272,22.0865,21.9143,21.9183,2589303.1745865,0
+PFF.US,D,20110909,000000,21.851,21.9015,21.7015,21.7996,2514852.6528201,0
+PFF.US,D,20110912,000000,21.4244,21.6194,21.2531,21.4194,2359500.1399613,0
+PFF.US,D,20110913,000000,21.3808,21.4897,21.2749,21.4817,2043420.5735582,0
+PFF.US,D,20110914,000000,21.5223,21.6292,21.4194,21.554,1259461.9842072,0
+PFF.US,D,20110915,000000,21.6965,21.7936,21.6144,21.7936,1531539.0141281,0
+PFF.US,D,20110916,000000,21.8232,21.851,21.7015,21.7213,1519260.4112167,0
+PFF.US,D,20110919,000000,21.554,21.6372,21.5135,21.5946,1250563.6845164,0
+PFF.US,D,20110920,000000,21.6292,21.6935,21.5313,21.5738,1590144.743393,0
+PFF.US,D,20110921,000000,21.5886,21.6084,21.2927,21.2927,1999559.4723573,0
+PFF.US,D,20110922,000000,20.8701,21.0314,20.6929,20.9968,4349047.0046623,0
+PFF.US,D,20110923,000000,20.9344,21.1314,20.8641,21.0037,2603652.7941151,0
+PFF.US,D,20110926,000000,21.172,21.1908,20.8453,20.9621,1902458.0903084,0
+PFF.US,D,20110927,000000,21.1967,21.361,21.1472,21.1967,2443160.1190371,0
+PFF.US,D,20110928,000000,21.1284,21.3184,21.0551,21.0709,1594288.7971319,0
+PFF.US,D,20110929,000000,21.2987,21.355,21.0709,21.1967,4251527.3782819,0
+PFF.US,D,20110930,000000,21.1472,21.16,20.9442,20.9442,1803161.430645,0
+PFF.US,D,20111003,000000,20.9829,21.0641,20.4919,20.5117,5005805.7738753,0
+PFF.US,D,20111004,000000,20.2821,20.3989,19.8693,20.3316,5682057.3555923,0
+PFF.US,D,20111005,000000,20.3524,20.581,20.2543,20.5424,2495781.1154038,0
+PFF.US,D,20111006,000000,20.5741,20.9532,20.4681,20.9264,2546921.0823259,0
+PFF.US,D,20111007,000000,21.1363,21.1363,20.8879,21.0037,2001975.9951616,0
+PFF.US,D,20111010,000000,21.7738,21.7738,21.1007,21.2056,2664414.4011663,0
+PFF.US,D,20111011,000000,21.1808,21.3214,21.1244,21.2838,1832673.9225693,0
+PFF.US,D,20111012,000000,21.4501,21.5876,21.3065,21.4749,3145873.2316126,0
+PFF.US,D,20111013,000000,21.457,21.457,21.2561,21.3728,1225582.1728502,0
+PFF.US,D,20111014,000000,21.5768,21.5886,21.2937,21.363,1650953.8322887,0
+PFF.US,D,20111017,000000,21.3838,21.4263,21.2491,21.3343,1851391.8717828,0
+PFF.US,D,20111018,000000,21.3511,21.552,21.2631,21.4689,1605911.7464897,0
+PFF.US,D,20111019,000000,21.5125,21.6599,21.4797,21.4867,2457265.2575797,0
+PFF.US,D,20111020,000000,21.4749,21.5718,21.4451,21.5283,1564447.9733049,0
+PFF.US,D,20111021,000000,21.6738,21.7362,21.6421,21.7095,2999029.0611693,0
+PFF.US,D,20111024,000000,21.8044,21.8827,21.755,21.8391,2059960.4194414,0
+PFF.US,D,20111025,000000,21.8322,21.8421,21.7173,21.7648,1495962.9896488,0
+PFF.US,D,20111026,000000,21.8767,21.9065,21.7213,21.8708,1706261.0887459,0
+PFF.US,D,20111027,000000,22.1271,22.3221,22.0529,22.2588,6706428.6461618,0
+PFF.US,D,20111028,000000,22.2162,22.2964,22.1796,22.2845,2010184.2927306,0
+PFF.US,D,20111031,000000,22.141,22.1598,22.0539,22.0747,1147048.2124656,0
+PFF.US,D,20111101,000000,21.751,21.8272,21.5848,21.7105,1769870.596209,0
+PFF.US,D,20111102,000000,21.9025,21.9311,21.7807,21.8925,1630736.6690946,0
+PFF.US,D,20111103,000000,21.9886,22.0004,21.8688,21.9331,1393596.1741317,0
+PFF.US,D,20111104,000000,21.9025,22.0509,21.9025,22.0252,1357564.5259964,0
+PFF.US,D,20111107,000000,22.0024,22.0707,21.9282,22.0153,3162480.7643803,0
+PFF.US,D,20111108,000000,22.1697,22.1925,21.9737,22.0371,2482034.6163241,0
+PFF.US,D,20111109,000000,21.947,21.9777,21.6619,21.7253,3622913.2197737,0
+PFF.US,D,20111110,000000,21.8747,21.8827,21.7173,21.7778,2171683.1788092,0
+PFF.US,D,20111111,000000,21.8589,21.9678,21.8589,21.945,1381462.0372575,0
+PFF.US,D,20111114,000000,21.9371,21.9816,21.8203,21.8302,2543853.9572281,0
+PFF.US,D,20111115,000000,21.7748,21.9153,21.7095,21.8857,1859783.0249654,0
+PFF.US,D,20111116,000000,21.8352,21.9213,21.7233,21.7233,1877442.2300739,0
+PFF.US,D,20111117,000000,21.7302,21.7807,21.5946,21.654,1460224.3145961,0
+PFF.US,D,20111118,000000,21.758,21.758,21.5886,21.6877,1473488.9234677,0
+PFF.US,D,20111121,000000,21.5838,21.5886,21.367,21.5204,2524635.9332705,0
+PFF.US,D,20111122,000000,21.4689,21.5253,21.3838,21.4441,1637301.2866457,0
+PFF.US,D,20111123,000000,21.3778,21.4026,21.1096,21.1908,1376625.9608929,0
+PFF.US,D,20111125,000000,21.2155,21.3056,21.2155,21.2611,820739.84447646,0
+PFF.US,D,20111128,000000,21.6797,21.6857,21.3125,21.363,1715819.0829983,0
+PFF.US,D,20111129,000000,21.3778,21.4372,21.2303,21.2471,1450359.2037332,0
+PFF.US,D,20111130,000000,21.5372,21.5688,21.364,21.3788,2316979.6431756,0
+PFF.US,D,20111201,000000,21.4026,21.457,21.2838,21.3204,1339058.7297048,0
+PFF.US,D,20111202,000000,21.3778,21.4164,21.3115,21.3966,1730549.5675342,0
+PFF.US,D,20111205,000000,21.5293,21.6084,21.457,21.5848,1756218.0505662,0
+PFF.US,D,20111206,000000,21.5352,21.6877,21.5243,21.6233,1641767.6107753,0
+PFF.US,D,20111207,000000,21.6263,21.6382,21.5263,21.5906,1367208.3916696,0
+PFF.US,D,20111208,000000,21.5906,21.6263,21.4392,21.4649,1221261.3250098,0
+PFF.US,D,20111209,000000,21.4807,21.6026,21.4699,21.5976,1329049.1528046,0
+PFF.US,D,20111212,000000,21.4797,21.5204,21.4085,21.5204,1201974.6039156,0
+PFF.US,D,20111213,000000,21.6233,21.7105,21.4689,21.553,1296282.639161,0
+PFF.US,D,20111214,000000,21.5085,21.5204,21.3778,21.3828,1541623.3496768,0
+PFF.US,D,20111215,000000,21.4313,21.4937,21.3778,21.3966,1503229.7323459,0
+PFF.US,D,20111216,000000,21.4333,21.4699,21.2897,21.2897,1299952.8847078,0
+PFF.US,D,20111219,000000,21.3966,21.3966,21.1967,21.2422,1283477.6949532,0
+PFF.US,D,20111220,000000,21.3115,21.363,21.2659,21.2709,1693885.5016417,0
+PFF.US,D,20111221,000000,21.2997,21.3402,21.2214,21.3115,1725384.1490147,0
+PFF.US,D,20111222,000000,21.363,21.5788,21.3125,21.5085,4025423.8865118,0
+PFF.US,D,20111223,000000,21.5392,21.5471,21.4649,21.5135,1822987.6263119,0
+PFF.US,D,20111227,000000,21.4887,21.5748,21.2611,21.2709,3979102.8216702,0
+PFF.US,D,20111228,000000,21.2838,21.2997,21.2254,21.2759,1980696.0468546,0
+PFF.US,D,20111229,000000,21.3125,21.363,21.2897,21.3214,2118582.3127385,0
+PFF.US,D,20111230,000000,21.3224,21.4184,21.3065,21.4184,2162119.1230448,0
+PFF.US,D,20120103,000000,21.5233,21.6263,21.4699,21.5976,2456655.0653665,0
+PFF.US,D,20120104,000000,21.6114,21.845,21.5085,21.7936,3445555.3976657,0
+PFF.US,D,20120105,000000,21.7996,22.1083,21.7738,22.0915,6194406.6617024,0
+PFF.US,D,20120106,000000,22.144,22.2004,22.0915,22.1203,2557657.0304203,0
+PFF.US,D,20120109,000000,22.1707,22.2865,22.1509,22.232,1821957.1692632,0
+PFF.US,D,20120110,000000,22.4043,22.4102,22.3469,22.3904,3454363.7849278,0
+PFF.US,D,20120111,000000,22.3519,22.4478,22.3281,22.3647,1997161.1340891,0
+PFF.US,D,20120112,000000,22.4112,22.4598,22.3647,22.4598,1862514.7463964,0
+PFF.US,D,20120113,000000,22.3835,22.4202,22.3143,22.3904,2339519.3757371,0
+PFF.US,D,20120117,000000,22.3924,22.5221,22.3924,22.3994,2732845.8414661,0
+PFF.US,D,20120118,000000,22.4172,22.5191,22.4102,22.5112,2487046.4765383,0
+PFF.US,D,20120119,000000,22.5409,22.6736,22.5409,22.5973,4337166.4410423,0
+PFF.US,D,20120120,000000,22.5973,22.6795,22.5973,22.6795,1895479.2694337,0
+PFF.US,D,20120123,000000,22.7121,22.7795,22.6686,22.7013,1845450.5797209,0
+PFF.US,D,20120124,000000,22.6933,22.7181,22.6399,22.6933,2979063.4507254,0
+PFF.US,D,20120125,000000,22.7082,22.823,22.6597,22.7627,3320716.5364714,0
+PFF.US,D,20120126,000000,22.828,22.8735,22.7963,22.8339,2126105.6594458,0
+PFF.US,D,20120127,000000,22.83,22.9181,22.8092,22.9141,1700734.0000074,0
+PFF.US,D,20120130,000000,22.8814,22.8953,22.8339,22.8696,1962280.1629917,0
+PFF.US,D,20120131,000000,22.9487,22.9616,22.8686,22.922,2954712.3363125,0
+PFF.US,D,20120201,000000,22.9784,23.0536,22.9487,23.0091,4841428.6798244,0
+PFF.US,D,20120202,000000,23.0536,23.0883,23.025,23.0675,3873315.2928522,0
+PFF.US,D,20120203,000000,23.1883,23.216,23.0883,23.1783,3051830.8926455,0
+PFF.US,D,20120206,000000,23.1843,23.1923,23.1527,23.1923,2123341.6099506,0
+PFF.US,D,20120207,000000,23.1813,23.2249,23.1517,23.2249,2347832.7395151,0
+PFF.US,D,20120208,000000,23.2378,23.2714,23.2071,23.2714,2400154.7012873,0
+PFF.US,D,20120209,000000,23.2872,23.3249,23.2071,23.2714,2020533.3143057,0
+PFF.US,D,20120210,000000,23.1982,23.2209,23.1527,23.1783,1649432.3927639,0
+PFF.US,D,20120213,000000,23.2744,23.3001,23.2091,23.2794,2343853.3568536,0
+PFF.US,D,20120214,000000,23.2466,23.2942,23.2279,23.2794,2466109.0036621,0
+PFF.US,D,20120215,000000,23.3377,23.3585,23.3001,23.3209,1708381.6077118,0
+PFF.US,D,20120216,000000,23.3209,23.3585,23.2466,23.3585,1807276.1870757,0
+PFF.US,D,20120217,000000,23.3695,23.4358,23.3516,23.411,4052806.7672021,0
+PFF.US,D,20120221,000000,23.4417,23.4595,23.3723,23.4061,2411158.3661638,0
+PFF.US,D,20120222,000000,23.4179,23.4486,23.3941,23.4358,2126023.8290331,0
+PFF.US,D,20120223,000000,23.4486,23.4961,23.4308,23.4754,3184784.0979719,0
+PFF.US,D,20120224,000000,23.4704,23.5169,23.4595,23.4942,1963287.3842441,0
+PFF.US,D,20120227,000000,23.4892,23.5535,23.4704,23.5357,3758310.2247088,0
+PFF.US,D,20120228,000000,23.5753,23.6159,23.5417,23.6099,4726532.7188979,0
+PFF.US,D,20120229,000000,23.6208,23.6574,23.5911,23.6139,5600698.7305917,0
+PFF.US,D,20120301,000000,23.6742,23.6742,23.6011,23.6416,2783076.5815805,0
+PFF.US,D,20120302,000000,23.6456,23.6862,23.6416,23.6862,2289544.2293808,0
+PFF.US,D,20120305,000000,23.6802,23.695,23.5971,23.6089,1506245.3345912,0
+PFF.US,D,20120306,000000,23.4991,23.5219,23.3645,23.407,2503889.3980239,0
+PFF.US,D,20120307,000000,23.4446,23.503,23.414,23.4496,1417405.7934679,0
+PFF.US,D,20120308,000000,23.5446,23.5862,23.5219,23.5793,2771380.8940782,0
+PFF.US,D,20120309,000000,23.6011,23.6525,23.5971,23.6228,1771888.06947,0
+PFF.US,D,20120312,000000,23.6149,23.6802,23.6149,23.6802,2650813.3783759,0
+PFF.US,D,20120313,000000,23.695,23.7624,23.6802,23.7624,3230406.0684238,0
+PFF.US,D,20120314,000000,23.7723,23.7793,23.6466,23.6742,2398768.6355316,0
+PFF.US,D,20120315,000000,23.6802,23.7673,23.6011,23.6089,1786331.6424355,0
+PFF.US,D,20120316,000000,23.6525,23.6742,23.6089,23.6584,1145034.7802125,0
+PFF.US,D,20120319,000000,23.6614,23.703,23.6377,23.6614,2369849.1615363,0
+PFF.US,D,20120320,000000,23.6228,23.6742,23.6011,23.6228,1828774.3498165,0
+PFF.US,D,20120321,000000,23.6584,23.6802,23.6011,23.6377,2814285.2866271,0
+PFF.US,D,20120322,000000,23.6011,23.6416,23.5871,23.6149,1550848.9710185,0
+PFF.US,D,20120323,000000,23.6278,23.6604,23.5971,23.6456,1769860.493689,0
+PFF.US,D,20120326,000000,23.7188,23.7188,23.6466,23.6872,1480634.4359239,0
+PFF.US,D,20120327,000000,23.703,23.703,23.6674,23.6674,2888027.6217354,0
+PFF.US,D,20120328,000000,23.6614,23.703,23.6525,23.6872,2271065.7098933,0
+PFF.US,D,20120329,000000,23.6377,23.6674,23.5971,23.6228,2321764.1966878,0
+PFF.US,D,20120330,000000,23.6644,23.702,23.6327,23.6594,2467087.9378583,0
+PFF.US,D,20120402,000000,23.6604,23.705,23.6416,23.6724,2386954.7485442,0
+PFF.US,D,20120403,000000,23.6772,23.698,23.6446,23.6772,2211591.163901,0
+PFF.US,D,20120404,000000,23.6179,23.6327,23.5763,23.5823,1495302.2848352,0
+PFF.US,D,20120405,000000,23.5891,23.6258,23.5763,23.6258,961498.25682059,0
+PFF.US,D,20120409,000000,23.5219,23.5862,23.503,23.5793,1247152.0634837,0
+PFF.US,D,20120410,000000,23.5911,23.5911,23.407,23.4387,2968018.3655164,0
+PFF.US,D,20120411,000000,23.4724,23.51,23.3803,23.3873,3486744.3823042,0
+PFF.US,D,20120412,000000,23.4387,23.606,23.414,23.5911,1003576.2632266,0
+PFF.US,D,20120413,000000,23.5645,23.5911,23.503,23.5713,1019933.2534962,0
+PFF.US,D,20120416,000000,23.6139,23.6278,23.5446,23.6208,1958480.6051877,0
+PFF.US,D,20120417,000000,23.6574,23.6654,23.5971,23.6515,3743477.7047199,0
+PFF.US,D,20120418,000000,23.6208,23.6574,23.5555,23.5911,1721784.6211085,0
+PFF.US,D,20120419,000000,23.6278,23.6515,23.5397,23.5555,2103676.0443531,0
+PFF.US,D,20120420,000000,23.603,23.6327,23.4952,23.4952,1739888.3371008,0
+PFF.US,D,20120423,000000,23.4634,23.5298,23.4446,23.5219,1706894.5167553,0
+PFF.US,D,20120424,000000,23.5397,23.5862,23.51,23.5555,2135906.1141802,0
+PFF.US,D,20120425,000000,23.5971,23.6416,23.5911,23.6278,2656834.4803466,0
+PFF.US,D,20120426,000000,23.6456,23.6644,23.5713,23.6347,2661084.6105463,0
+PFF.US,D,20120427,000000,23.6584,23.6902,23.6446,23.6842,1844856.5515399,0
+PFF.US,D,20120430,000000,23.7109,23.7248,23.702,23.7188,2487237.4141679,0
+PFF.US,D,20120501,000000,23.7238,23.7565,23.705,23.7426,2968192.1288618,0
+PFF.US,D,20120502,000000,23.7386,23.7465,23.707,23.707,2059815.9534042,0
+PFF.US,D,20120503,000000,23.7238,23.7426,23.705,23.7426,1864117.0060819,0
+PFF.US,D,20120504,000000,23.7139,23.7465,23.704,23.7386,1404084.6104838,0
+PFF.US,D,20120507,000000,23.6584,23.7643,23.6555,23.7643,2597872.1321225,0
+PFF.US,D,20120508,000000,23.7386,23.7643,23.6842,23.7643,4924733.0501933,0
+PFF.US,D,20120509,000000,23.705,23.7307,23.6416,23.705,3342307.6423971,0
+PFF.US,D,20120510,000000,23.7188,23.7485,23.705,23.7188,1593152.2636224,0
+PFF.US,D,20120511,000000,23.6694,23.704,23.6179,23.6179,2261762.2991471,0
+PFF.US,D,20120514,000000,23.5476,23.5823,23.4526,23.4526,1874377.1254802,0
+PFF.US,D,20120515,000000,23.4051,23.503,23.3912,23.3912,1969310.5067188,0
+PFF.US,D,20120516,000000,23.4298,23.4802,23.309,23.3665,4007557.5797415,0
+PFF.US,D,20120517,000000,23.3665,23.3665,22.9962,22.9962,3646433.9070356,0
+PFF.US,D,20120518,000000,23.0606,23.1051,22.7775,22.7775,3880910.3674521,0
+PFF.US,D,20120521,000000,22.8052,23.1537,22.8052,23.1239,3511606.6842333,0
+PFF.US,D,20120522,000000,23.2298,23.4219,23.217,23.3615,3768494.5752064,0
+PFF.US,D,20120523,000000,23.3298,23.4159,23.1289,23.3705,3787432.7593577,0
+PFF.US,D,20120524,000000,23.4595,23.4882,23.3833,23.4526,4515215.2755242,0
+PFF.US,D,20120525,000000,23.4764,23.5327,23.4308,23.5139,3022820.4959694,0
+PFF.US,D,20120529,000000,23.5476,23.6496,23.513,23.6396,7405899.860042,0
+PFF.US,D,20120530,000000,23.4802,23.5763,23.4595,23.4952,4724757.706119,0
+PFF.US,D,20120531,000000,23.512,23.5248,23.3497,23.4377,2715974.6329241,0
+PFF.US,D,20120601,000000,23.2418,23.3675,23.2358,23.2814,2112123.7716482,0
+PFF.US,D,20120604,000000,23.2418,23.3348,23.2051,23.3249,4335071.1783768,0
+PFF.US,D,20120605,000000,23.3031,23.4614,23.3031,23.4179,3898760.5101903,0
+PFF.US,D,20120606,000000,23.51,23.5713,23.4842,23.5298,4576364.8193466,0
+PFF.US,D,20120607,000000,23.5803,23.6149,23.4922,23.5149,4479175.545373,0
+PFF.US,D,20120608,000000,23.4417,23.5486,23.4417,23.5486,3264201.018612,0
+PFF.US,D,20120611,000000,23.6456,23.6574,23.4417,23.4604,1982713.5201156,0
+PFF.US,D,20120612,000000,23.509,23.5911,23.4486,23.5436,2169512.147243,0
+PFF.US,D,20120613,000000,23.509,23.6001,23.4604,23.5703,2210931.4693394,0
+PFF.US,D,20120614,000000,23.5911,23.6456,23.5486,23.6347,2063637.7367523,0
+PFF.US,D,20120615,000000,23.6614,23.694,23.606,23.6574,1416792.5704987,0
+PFF.US,D,20120618,000000,23.6733,23.7307,23.6515,23.7099,4343931.0884913,0
+PFF.US,D,20120619,000000,23.7673,23.7981,23.7307,23.7673,5754087.3135462,0
+PFF.US,D,20120620,000000,23.7881,23.8594,23.7673,23.8178,3075144.4782456,0
+PFF.US,D,20120621,000000,23.8297,23.8594,23.7238,23.7347,3950578.3562102,0
+PFF.US,D,20120622,000000,23.7951,23.8208,23.7753,23.7951,2671539.7085823,0
+PFF.US,D,20120625,000000,23.7485,23.8228,23.7485,23.8178,2988976.0434327,0
+PFF.US,D,20120626,000000,23.8297,23.8644,23.8039,23.8594,4020435.2620939,0
+PFF.US,D,20120627,000000,23.8693,23.9346,23.8178,23.9098,5308079.2363301,0
+PFF.US,D,20120628,000000,23.8693,23.9881,23.8366,23.9831,3526113.9030754,0
+PFF.US,D,20120629,000000,24.085,24.1,23.9465,23.9989,2783562.5127967,0
+PFF.US,D,20120702,000000,24.0435,24.102,23.9723,24.088,3392785.8942538,0
+PFF.US,D,20120703,000000,24.1088,24.1682,24.093,24.1682,2023310.497077,0
+PFF.US,D,20120705,000000,24.1881,24.2079,24.101,24.1989,3625769.2022018,0
+PFF.US,D,20120706,000000,24.094,24.2316,24.094,24.2217,3123098.110333,0
+PFF.US,D,20120709,000000,24.1474,24.2157,24.1474,24.1751,2467377.8801848,0
+PFF.US,D,20120710,000000,24.2157,24.2257,24.088,24.1425,2188260.4040167,0
+PFF.US,D,20120711,000000,24.1702,24.1959,24.1098,24.1821,2036451.8552037,0
+PFF.US,D,20120712,000000,24.1524,24.2009,24.1098,24.1702,1949407.5318993,0
+PFF.US,D,20120713,000000,24.1989,24.288,24.1801,24.2306,3031498.5607225,0
+PFF.US,D,20120716,000000,24.2316,24.3444,24.2316,24.3058,4983600.4347284,0
+PFF.US,D,20120717,000000,24.3484,24.3484,24.2722,24.3028,2300440.8075445,0
+PFF.US,D,20120718,000000,24.3206,24.3919,24.3028,24.3345,2536744.8138443,0
+PFF.US,D,20120719,000000,24.388,24.4117,24.3444,24.3603,3256836.2814701,0
+PFF.US,D,20120720,000000,24.3603,24.385,24.3306,24.3662,2808390.4661575,0
+PFF.US,D,20120723,000000,24.2988,24.3058,24.2009,24.3058,3308703.6298384,0
+PFF.US,D,20120724,000000,24.3206,24.3206,24.1494,24.2039,2486858.5696647,0
+PFF.US,D,20120725,000000,24.2316,24.2405,24.1751,24.2089,1481849.76909,0
+PFF.US,D,20120726,000000,24.2583,24.3118,24.2405,24.284,2482808.4693626,0
+PFF.US,D,20120727,000000,24.3048,24.3791,24.2761,24.3514,2083571.019132,0
+PFF.US,D,20120730,000000,24.3721,24.3989,24.3444,24.3791,2399457.6274014,0
+PFF.US,D,20120731,000000,24.3652,24.3989,24.3593,24.3652,2178564.0052391,0
+PFF.US,D,20120801,000000,24.3949,24.4255,24.293,24.3048,2571537.8930171,0
+PFF.US,D,20120802,000000,24.3345,24.3771,24.286,24.3771,1520968.7473632,0
+PFF.US,D,20120803,000000,24.4255,24.4622,24.385,24.4493,2769174.5036916,0
+PFF.US,D,20120806,000000,24.4177,24.4958,24.4177,24.4751,1723682.8846325,0
+PFF.US,D,20120807,000000,24.4949,24.5136,24.484,24.5068,1490764.2328131,0
+PFF.US,D,20120808,000000,24.4958,24.5424,24.486,24.5296,1577784.3100691,0
+PFF.US,D,20120809,000000,24.5424,24.578,24.5236,24.578,1816298.7477636,0
+PFF.US,D,20120810,000000,24.5701,24.578,24.5562,24.5701,1101469.6828501,0
+PFF.US,D,20120813,000000,24.578,24.5978,24.5146,24.5344,1387013.3720442,0
+PFF.US,D,20120814,000000,24.578,24.578,24.4958,24.5344,1889548.0798918,0
+PFF.US,D,20120815,000000,24.5078,24.5612,24.5018,24.5424,1859950.7267988,0
+PFF.US,D,20120816,000000,24.5344,24.5701,24.5146,24.5474,1895869.226709,0
+PFF.US,D,20120817,000000,24.5701,24.5909,24.5474,24.5909,1330174.5735421,0
+PFF.US,D,20120820,000000,24.5978,24.5978,24.5474,24.5701,1186613.7221263,0
+PFF.US,D,20120821,000000,24.584,24.6127,24.5701,24.5721,2256086.7033633,0
+PFF.US,D,20120822,000000,24.5296,24.5721,24.5146,24.5721,2175073.5845497,0
+PFF.US,D,20120823,000000,24.578,24.5909,24.5562,24.578,1369255.1622389,0
+PFF.US,D,20120824,000000,24.577,24.6027,24.5543,24.5899,2134649.3606817,0
+PFF.US,D,20120827,000000,24.6127,24.6493,24.5909,24.6235,2680754.2171518,0
+PFF.US,D,20120828,000000,24.6315,24.6365,24.6127,24.6315,1832482.9849397,0
+PFF.US,D,20120829,000000,24.6493,24.6998,24.6365,24.6998,1582508.2484608,0
+PFF.US,D,20120830,000000,24.674,24.6998,24.6493,24.6998,2054066.6092238,0
+PFF.US,D,20120831,000000,24.7314,24.7434,24.6859,24.7226,1719237.7757951,0
+PFF.US,D,20120904,000000,24.7592,24.7592,24.6928,24.7246,2160772.4571175,0
+PFF.US,D,20120905,000000,24.7444,24.7671,24.7314,24.7522,1675105.9270558,0
+PFF.US,D,20120906,000000,24.7958,24.8265,24.774,24.8087,2434470.9415119,0
+PFF.US,D,20120907,000000,24.8087,24.8938,24.8087,24.8938,2168422.0853258,0
+PFF.US,D,20120910,000000,24.8938,24.8938,24.8671,24.875,1620516.9597766,0
+PFF.US,D,20120911,000000,24.9007,24.9196,24.8403,24.8601,2498175.4126638,0
+PFF.US,D,20120912,000000,24.8869,24.9422,24.8601,24.9404,2010861.1615763,0
+PFF.US,D,20120913,000000,24.8869,24.9908,24.8869,24.9572,2605112.6082674,0
+PFF.US,D,20120914,000000,24.9928,25.0165,24.97,24.97,2120425.0124021,0
+PFF.US,D,20120917,000000,24.9908,25.0066,24.9324,24.9324,1732750.9066607,0
+PFF.US,D,20120918,000000,24.9422,24.975,24.9324,24.968,2231555.7640929,0
+PFF.US,D,20120919,000000,24.9829,25.0017,24.9621,24.968,1946597.0108117,0
+PFF.US,D,20120920,000000,24.9621,24.975,24.9324,24.975,1469593.3917229,0
+PFF.US,D,20120921,000000,24.9799,25.0017,24.9354,24.9572,1852335.4471587,0
+PFF.US,D,20120924,000000,24.9621,24.9621,24.8453,24.8453,2653396.5927616,0
+PFF.US,D,20120925,000000,24.8819,24.9264,24.8453,24.9007,3571297.4241555,0
+PFF.US,D,20120926,000000,24.9007,24.9007,24.8017,24.9007,2845195.9673311,0
+PFF.US,D,20120927,000000,24.9215,24.9522,24.9136,24.9284,2038331.9341914,0
+PFF.US,D,20120928,000000,24.9166,24.9304,24.877,24.9037,1672771.2346642,0
+PFF.US,D,20121001,000000,24.9136,24.9779,24.8829,24.97,2988753.7879908,0
+PFF.US,D,20121002,000000,24.9522,24.9858,24.9215,24.9858,1642130.2912463,0
+PFF.US,D,20121003,000000,24.977,25.0017,24.965,25.0017,1240117.6787485,0
+PFF.US,D,20121004,000000,25.0284,25.0521,24.9928,25.0521,2219555.990736,0
+PFF.US,D,20121005,000000,25.1026,25.1244,25.0749,25.1026,1797876.8023886,0
+PFF.US,D,20121008,000000,25.1026,25.1185,25.0749,25.0888,1077784.3245109,0
+PFF.US,D,20121009,000000,25.1026,25.1106,25.0225,25.0284,2820738.7764574,0
+PFF.US,D,20121010,000000,25.0463,25.0819,25.0284,25.0819,1457523.9109774,0
+PFF.US,D,20121011,000000,25.1106,25.1769,25.0888,25.161,3383343.0687303,0
+PFF.US,D,20121012,000000,25.161,25.169,25.1274,25.1452,1073433.1691102,0
+PFF.US,D,20121015,000000,25.169,25.169,25.0957,25.1542,1659368.2212674,0
+PFF.US,D,20121016,000000,25.1542,25.1818,25.1542,25.1818,2333445.740662,0
+PFF.US,D,20121017,000000,25.1769,25.2224,25.157,25.1987,1242840.3079114,0
+PFF.US,D,20121018,000000,25.1818,25.2828,25.1769,25.2571,6934983.0093045,0
+PFF.US,D,20121019,000000,25.2461,25.2649,25.163,25.1888,4029648.7604113,0
+PFF.US,D,20121022,000000,25.1542,25.1878,25.1334,25.1452,1970547.0551772,0
+PFF.US,D,20121023,000000,25.0541,25.1254,25.0185,25.1254,2310188.7291745,0
+PFF.US,D,20121024,000000,25.1274,25.1334,25.067,25.0819,1841497.4636116,0
+PFF.US,D,20121025,000000,25.0957,25.1244,25.0591,25.067,1550473.1572713,0
+PFF.US,D,20121026,000000,25.0819,25.0819,25.0353,25.0749,2180325.884742,0
+PFF.US,D,20121031,000000,25.0888,25.1779,25.0749,25.158,2650584.05117,0
+PFF.US,D,20121101,000000,25.163,25.2303,25.1542,25.2303,2553694.8220429,0
+PFF.US,D,20121102,000000,25.2303,25.2393,25.1888,25.2115,1778580.9890263,0
+PFF.US,D,20121105,000000,25.2234,25.2234,25.1957,25.2165,1330112.9481696,0
+PFF.US,D,20121106,000000,25.2254,25.2471,25.2205,25.2423,1336393.6849064,0
+PFF.US,D,20121107,000000,25.2205,25.2333,25.1294,25.1492,2612131.8392225,0
+PFF.US,D,20121108,000000,25.1422,25.1977,25.0483,25.0483,2147582.6068945,0
+PFF.US,D,20121109,000000,25.0463,25.1185,25.0353,25.067,1274632.9386188,0
+PFF.US,D,20121112,000000,25.0819,25.1334,25.0819,25.1274,1349835.0878795,0
+PFF.US,D,20121113,000000,25.1036,25.1244,25.0819,25.0898,2093923.0714631,0
+PFF.US,D,20121114,000000,25.0898,25.1185,24.7889,24.8017,5159822.7335789,0
+PFF.US,D,20121115,000000,24.7651,24.8403,24.6404,24.7186,5926082.717993,0
+PFF.US,D,20121116,000000,24.7364,24.9591,24.7186,24.9442,3420494.0760908,0
+PFF.US,D,20121119,000000,24.9858,25.0521,24.97,25.0463,2900716.3869623,0
+PFF.US,D,20121120,000000,25.0413,25.0819,25.0165,25.0591,2051807.6857328,0
+PFF.US,D,20121121,000000,25.0749,25.1036,25.0521,25.0521,1751634.5372036,0
+PFF.US,D,20121123,000000,25.1422,25.1422,25.0918,25.1066,969581.28314058,0
+PFF.US,D,20121126,000000,25.1036,25.1402,25.0819,25.0957,2267036.8248834,0
+PFF.US,D,20121127,000000,25.1185,25.163,25.1185,25.1402,3108919.2233938,0
+PFF.US,D,20121128,000000,25.1334,25.1769,25.1106,25.163,2649372.7590118,0
+PFF.US,D,20121129,000000,25.1828,25.2066,25.158,25.1957,2352318.2584329,0
+PFF.US,D,20121130,000000,25.2086,25.2323,25.1779,25.2006,2717821.3735957,0
+PFF.US,D,20121203,000000,25.2205,25.2205,25.1066,25.1294,2368023.6361569,0
+PFF.US,D,20121204,000000,25.1779,25.1779,25.1195,25.1482,1759892.3371211,0
+PFF.US,D,20121205,000000,25.172,25.1779,25.1353,25.1353,2709184.729175,0
+PFF.US,D,20121206,000000,25.1136,25.159,25.1136,25.1422,2593455.3103414,0
+PFF.US,D,20121207,000000,25.166,25.172,25.1294,25.157,1259210.431457,0
+PFF.US,D,20121210,000000,25.157,25.166,25.1353,25.1353,1819631.5691397,0
+PFF.US,D,20121211,000000,25.1422,25.166,25.1353,25.1422,2530688.3530534,0
+PFF.US,D,20121212,000000,25.159,25.1917,25.157,25.1779,1717415.2811718,0
+PFF.US,D,20121213,000000,25.1848,25.1917,25.0918,25.1254,1845610.1995382,0
+PFF.US,D,20121214,000000,25.1195,25.1294,25.0611,25.1136,1371930.3095573,0
+PFF.US,D,20121217,000000,25.1136,25.1492,25.0769,25.0769,2030332.7587881,0
+PFF.US,D,20121218,000000,25.1136,25.159,25.0769,25.1353,2438201.8021794,0
+PFF.US,D,20121219,000000,25.1422,25.2006,25.1294,25.1917,3332471.8288424,0
+PFF.US,D,20121220,000000,25.1779,25.2125,25.172,25.2006,2411397.7958899,0
+PFF.US,D,20121221,000000,25.166,25.166,25.0769,25.157,3028142.5035502,0
+PFF.US,D,20121224,000000,25.1136,25.166,25.1136,25.159,778206.21441465,0
+PFF.US,D,20121226,000000,25.2006,25.2125,25.159,25.1838,1944333.0360607,0
+PFF.US,D,20121227,000000,25.1838,25.2125,25.164,25.171,1566704.8762919,0
+PFF.US,D,20121228,000000,25.171,25.2611,25.164,25.2333,2126321.8533756,0
+PFF.US,D,20121231,000000,25.2383,25.3066,25.2115,25.3006,2610800.3270753,0
+PFF.US,D,20130102,000000,25.4065,25.4619,25.3728,25.3778,3463984.4148048,0
+PFF.US,D,20130103,000000,25.3838,25.4877,25.3778,25.4471,3049867.972993,0
+PFF.US,D,20130104,000000,25.4739,25.56,25.4343,25.56,3034293.9280299,0
+PFF.US,D,20130107,000000,25.56,25.56,25.4976,25.5481,2907349.70165,0
+PFF.US,D,20130108,000000,25.56,25.6035,25.5342,25.5659,2101456.5206905,0
+PFF.US,D,20130109,000000,25.5916,25.6451,25.5867,25.6362,2258586.0668323,0
+PFF.US,D,20130110,000000,25.6709,25.6709,25.6322,25.654,3535602.1899392,0
+PFF.US,D,20130111,000000,25.6699,25.6985,25.6579,25.6837,2357005.8277523,0
+PFF.US,D,20130114,000000,25.6985,25.6985,25.6441,25.653,2548312.1993417,0
+PFF.US,D,20130115,000000,25.6579,25.6699,25.6302,25.6699,2840695.2946333,0
+PFF.US,D,20130116,000000,25.6699,25.6777,25.6302,25.6441,2349655.2341384,0
+PFF.US,D,20130117,000000,25.6639,25.6985,25.6639,25.6837,2813713.4839903,0
+PFF.US,D,20130118,000000,25.7203,25.7836,25.6926,25.7768,5400188.963205,0
+PFF.US,D,20130122,000000,25.7836,25.7876,25.7391,25.7738,4743765.5976589,0
+PFF.US,D,20130123,000000,25.7836,25.7896,25.756,25.7619,3310914.061233,0
+PFF.US,D,20130124,000000,25.7688,25.7738,25.7114,25.7154,2549941.7358314,0
+PFF.US,D,20130125,000000,25.7411,25.756,25.6995,25.756,2662506.0351223,0
+PFF.US,D,20130128,000000,25.7619,25.7619,25.6926,25.7055,2768508.747618,0
+PFF.US,D,20130129,000000,25.6995,25.7124,25.6322,25.6926,2081090.8504511,0
+PFF.US,D,20130130,000000,25.6926,25.6926,25.6362,25.6451,2919610.1200252,0
+PFF.US,D,20130131,000000,25.6312,25.6579,25.6233,25.6451,3002140.6373555,0
+PFF.US,D,20130201,000000,25.7124,25.7154,25.654,25.6787,3614185.6526723,0
+PFF.US,D,20130204,000000,25.6709,25.6926,25.6194,25.6451,3384374.536031,0
+PFF.US,D,20130205,000000,25.6579,25.7124,25.6451,25.6857,2971543.134774,0
+PFF.US,D,20130206,000000,25.6926,25.7055,25.6709,25.6926,2746781.2576713,0
+PFF.US,D,20130207,000000,25.6985,25.7055,25.6579,25.7055,3544284.2957002,0
+PFF.US,D,20130208,000000,25.7124,25.7203,25.6857,25.7055,4756664.4953034,0
+PFF.US,D,20130211,000000,25.7124,25.7154,25.6787,25.7055,2042869.9862136,0
+PFF.US,D,20130212,000000,25.7203,25.747,25.7055,25.7342,2198547.8002193,0
+PFF.US,D,20130213,000000,25.7411,25.7619,25.7203,25.7411,2121083.6967116,0
+PFF.US,D,20130214,000000,25.747,25.7619,25.7342,25.7342,2126088.4851617,0
+PFF.US,D,20130215,000000,25.756,25.756,25.7272,25.747,1663779.9917885,0
+PFF.US,D,20130219,000000,25.7272,25.7768,25.7272,25.756,2492401.8224353,0
+PFF.US,D,20130220,000000,25.7619,25.7698,25.7272,25.7272,2804293.894263,0
+PFF.US,D,20130221,000000,25.7124,25.747,25.6926,25.7272,2167776.5342924,0
+PFF.US,D,20130222,000000,25.7342,25.756,25.7124,25.747,1661030.0858214,0
+PFF.US,D,20130225,000000,25.756,25.7896,25.747,25.756,4312626.4095039,0
+PFF.US,D,20130226,000000,25.7816,25.8015,25.7619,25.8015,2751461.7552266,0
+PFF.US,D,20130227,000000,25.8015,25.8351,25.7976,25.8272,1581712.1698781,0
+PFF.US,D,20130228,000000,25.8242,25.8539,25.7826,25.7826,3382194.4121966,0
+PFF.US,D,20130301,000000,25.7836,25.8084,25.7768,25.8084,1828777.3805725,0
+PFF.US,D,20130304,000000,25.8084,25.8351,25.7896,25.8272,1744262.7282976,0
+PFF.US,D,20130305,000000,25.8599,25.8915,25.8519,25.8787,1959934.357828,0
+PFF.US,D,20130306,000000,25.8975,25.8975,25.8717,25.8857,1784891.0230713,0
+PFF.US,D,20130307,000000,25.8787,25.8975,25.8787,25.8915,2577838.834794,0
+PFF.US,D,20130308,000000,25.8955,25.9123,25.8885,25.8885,2712449.8636665,0
+PFF.US,D,20130311,000000,25.9183,25.9183,25.8757,25.9183,1715800.8984622,0
+PFF.US,D,20130312,000000,25.9123,25.9272,25.8955,25.9123,1774023.742216,0
+PFF.US,D,20130313,000000,25.9183,25.951,25.9123,25.944,1928904.4673868,0
+PFF.US,D,20130314,000000,25.9312,26.0024,25.9312,25.9698,2496997.458822,0
+PFF.US,D,20130315,000000,25.9718,25.9984,25.9638,25.9926,1732239.7191444,0
+PFF.US,D,20130318,000000,25.9698,26.0024,25.9312,25.9757,1866290.0581521,0
+PFF.US,D,20130319,000000,25.9906,26.0024,25.9668,25.9698,2141938.328923,0
+PFF.US,D,20130320,000000,25.9906,26.0222,25.9826,26.0222,2013624.2008195,0
+PFF.US,D,20130321,000000,26.0094,26.0529,25.9906,26.0172,2235690.7255637,0
+PFF.US,D,20130322,000000,26.0479,26.0479,26.0262,26.0321,2534331.321796,0
+PFF.US,D,20130325,000000,26.0599,26.0638,26.0222,26.0292,2280762.1086709,0
+PFF.US,D,20130326,000000,26.045,26.0529,26.0292,26.0361,2364976.7160994,0
+PFF.US,D,20130327,000000,26.0262,26.0262,25.9718,25.9866,2682729.2598285,0
+PFF.US,D,20130328,000000,25.9984,26.0865,25.9984,26.0717,3511528.8948287,0
+PFF.US,D,20130401,000000,26.0657,26.0717,26.0192,26.0479,2642767.7313802,0
+PFF.US,D,20130402,000000,26.0875,26.1005,26.0569,26.0807,2229863.5919787,0
+PFF.US,D,20130403,000000,26.0717,26.0865,26.0321,26.0479,2385936.4145196,0
+PFF.US,D,20130404,000000,26.0657,26.0657,26.0262,26.0262,2126453.1861368,0
+PFF.US,D,20130405,000000,25.9866,26.04,25.9579,26.04,2124436.7231278,0
+PFF.US,D,20130408,000000,26.04,26.0479,26.0044,26.0192,1934684.1191275,0
+PFF.US,D,20130409,000000,26.0262,26.04,26.0044,26.04,2002466.9776377,0
+PFF.US,D,20130410,000000,26.0331,26.0727,26.0331,26.0569,2369287.4614196,0
+PFF.US,D,20130411,000000,26.0717,26.1063,26.0479,26.1063,2146359.1917122,0
+PFF.US,D,20130412,000000,26.0925,26.1133,26.0727,26.1073,2029565.9775137,0
+PFF.US,D,20130415,000000,26.1063,26.1123,26.0657,26.0657,1994740.5702768,0
+PFF.US,D,20130416,000000,26.0995,26.1509,26.0797,26.143,2527872.7807057,0
+PFF.US,D,20130417,000000,26.1519,26.1588,26.1073,26.1519,2574478.7366138,0
+PFF.US,D,20130418,000000,26.1628,26.1668,26.1251,26.1628,2537204.4785082,0
+PFF.US,D,20130419,000000,26.1678,26.236,26.1133,26.144,4893226.3208041,0
+PFF.US,D,20130422,000000,26.1638,26.1638,26.0608,26.0608,3226100.3743636,0
+PFF.US,D,20130423,000000,26.1073,26.1588,26.0925,26.144,2827883.2786615,0
+PFF.US,D,20130424,000000,26.144,26.1736,26.1192,26.1736,1807558.0473861,0
+PFF.US,D,20130425,000000,26.1974,26.2054,26.1678,26.2054,2202286.7429027,0
+PFF.US,D,20130426,000000,26.2054,26.236,26.1886,26.236,1608222.1928332,0
+PFF.US,D,20130429,000000,26.242,26.3251,26.236,26.3191,2465489.7191809,0
+PFF.US,D,20130430,000000,26.3221,26.3706,26.3153,26.338,3262803.8400843,0
+PFF.US,D,20130501,000000,26.3726,26.3816,26.3191,26.3251,2903340.0114283,0
+PFF.US,D,20130502,000000,26.3221,26.4419,26.3221,26.4419,2129713.2693682,0
+PFF.US,D,20130503,000000,26.4627,26.5033,26.4478,26.4756,2192701.4718461,0
+PFF.US,D,20130506,000000,26.4855,26.4983,26.4687,26.4855,2445028.0750007,0
+PFF.US,D,20130507,000000,26.4963,26.5983,26.4885,26.5765,2622718.2700196,0
+PFF.US,D,20130508,000000,26.5914,26.6498,26.5834,26.6438,3326408.2962873,0
+PFF.US,D,20130509,000000,26.6567,26.6607,26.6102,26.631,2519134.1008321,0
+PFF.US,D,20130510,000000,26.6191,26.6438,26.5656,26.625,3211161.7779138,0
+PFF.US,D,20130513,000000,26.632,26.6399,26.5656,26.5864,1932910.1166006,0
+PFF.US,D,20130514,000000,26.5736,26.5864,26.4914,26.5033,4039226.9597039,0
+PFF.US,D,20130515,000000,26.4855,26.5191,26.438,26.4429,4043236.6499257,0
+PFF.US,D,20130516,000000,26.4627,26.4914,26.4429,26.4478,3722585.6931842,0
+PFF.US,D,20130517,000000,26.4885,26.5538,26.4597,26.5538,3186159.0509555,0
+PFF.US,D,20130520,000000,26.5557,26.5785,26.5409,26.5656,2078748.0760435,0
+PFF.US,D,20130521,000000,26.5864,26.5944,26.5607,26.5656,2748348.1585364,0
+PFF.US,D,20130522,000000,26.5944,26.632,26.5191,26.533,3621543.3180502,0
+PFF.US,D,20130523,000000,26.4855,26.4855,26.3677,26.4429,5029389.0967617,0
+PFF.US,D,20130524,000000,26.4459,26.531,26.4222,26.4885,1932468.6364728,0
+PFF.US,D,20130528,000000,26.5627,26.624,26.4597,26.4597,3767862.1574491,0
+PFF.US,D,20130529,000000,26.43,26.4627,26.2558,26.3291,5096818.3670689,0
+PFF.US,D,20130530,000000,26.3261,26.435,26.3153,26.4152,2616688.0757808,0
+PFF.US,D,20130531,000000,26.434,26.434,26.1618,26.1727,5444754.2100559,0
+PFF.US,D,20130603,000000,26.243,26.2598,25.4966,25.9658,10815091.236662,0
+PFF.US,D,20130604,000000,25.8807,26.0599,25.8727,25.9529,4420596.0826602,0
+PFF.US,D,20130605,000000,25.8935,25.9529,25.7826,25.7926,5146227.7723006,0
+PFF.US,D,20130606,000000,25.8114,25.9361,25.7282,25.8539,6850847.2015326,0
+PFF.US,D,20130607,000000,25.9232,25.9955,25.9232,25.948,2888479.2043833,0
+PFF.US,D,20130610,000000,25.9529,25.9698,25.847,25.8599,4513745.3588518,0
+PFF.US,D,20130611,000000,25.7431,25.7431,25.4729,25.4966,9998262.0777102,0
+PFF.US,D,20130612,000000,25.5154,25.6134,25.0769,25.2185,15241796.313217,0
+PFF.US,D,20130613,000000,25.0858,25.5966,24.8413,25.5342,9751843.4283012,0
+PFF.US,D,20130614,000000,25.5461,25.7985,25.4501,25.7431,3890181.4501341,0
+PFF.US,D,20130617,000000,25.7926,25.9588,25.758,25.8044,3740625.7632999,0
+PFF.US,D,20130618,000000,25.7926,25.9163,25.7163,25.8649,4166817.7473693,0
+PFF.US,D,20130619,000000,25.8302,25.8935,25.5916,25.6322,5520879.7296523,0
+PFF.US,D,20130620,000000,25.3284,25.355,25.1957,25.2471,9969952.795928,0
+PFF.US,D,20130621,000000,25.3066,25.369,25.1116,25.1987,8398914.9487717,0
+PFF.US,D,20130624,000000,24.8789,25.0709,24.6355,24.8493,9566897.6033574,0
+PFF.US,D,20130625,000000,24.9225,25.1195,24.8097,25.0501,5922673.1174644,0
+PFF.US,D,20130626,000000,25.1788,25.4956,25.173,25.369,5223885.8441939,0
+PFF.US,D,20130627,000000,25.5273,25.6302,25.4768,25.5382,2463525.7892763,0
+PFF.US,D,20130628,000000,25.8223,26.0024,25.7599,25.9658,2138511.5541102,0
+PFF.US,D,20130701,000000,25.5966,25.6857,25.5847,25.5906,3068761.7060559,0
+PFF.US,D,20130702,000000,25.5867,25.6669,25.4966,25.5035,3660390.538533,0
+PFF.US,D,20130703,000000,25.4966,25.4966,25.3858,25.4006,2194613.8788982,0
+PFF.US,D,20130705,000000,25.1927,25.3264,25.157,25.173,3850491.6794762,0
+PFF.US,D,20130708,000000,25.1788,25.2649,25.0898,25.159,6008025.2686544,0
+PFF.US,D,20130709,000000,25.1868,25.2383,25.1492,25.2115,3157135.5210033,0
+PFF.US,D,20130710,000000,25.2383,25.4085,25.1868,25.3264,4858038.2330961,0
+PFF.US,D,20130711,000000,25.5085,25.5778,25.4006,25.5015,2885889.9284855,0
+PFF.US,D,20130712,000000,25.5134,25.5778,25.4639,25.4847,2618145.8694291,0
+PFF.US,D,20130715,000000,25.4907,25.5708,25.4847,25.5708,1671791.2902159,0
+PFF.US,D,20130716,000000,25.5342,25.5659,25.4966,25.5095,3083680.0974654,0
+PFF.US,D,20130717,000000,25.561,25.6481,25.5481,25.5481,3254198.5134759,0
+PFF.US,D,20130718,000000,25.5778,25.6233,25.5342,25.558,2358283.796543,0
+PFF.US,D,20130719,000000,25.5481,25.6955,25.5402,25.6729,3875092.3261351,0
+PFF.US,D,20130722,000000,25.6352,25.6441,25.5778,25.5778,1785855.8137395,0
+PFF.US,D,20130723,000000,25.5966,25.6787,25.5778,25.6441,3617780.1293185,0
+PFF.US,D,20130724,000000,25.6124,25.6233,25.4956,25.553,2217597.1120915,0
+PFF.US,D,20130725,000000,25.4907,25.5015,25.369,25.4214,3533637.2497826,0
+PFF.US,D,20130726,000000,25.3946,25.5095,25.3858,25.4788,2275219.8661522,0
+PFF.US,D,20130729,000000,25.458,25.4709,25.3264,25.3264,3585426.8087463,0
+PFF.US,D,20130730,000000,25.3728,25.3858,25.3214,25.3214,4150742.61741,0
+PFF.US,D,20130731,000000,25.2451,25.4599,25.159,25.4599,4824111.9501468,0
+PFF.US,D,20130801,000000,25.5154,25.5154,25.2649,25.2937,5008651.6537832,0
+PFF.US,D,20130802,000000,25.3798,25.3798,25.2699,25.3135,3902850.0103207,0
+PFF.US,D,20130805,000000,25.3135,25.3342,25.2383,25.2699,2702654.460192,0
+PFF.US,D,20130806,000000,25.2273,25.2689,25.159,25.1779,3639315.6713837,0
+PFF.US,D,20130807,000000,25.1244,25.2224,25.0581,25.159,3528337.4677461,0
+PFF.US,D,20130808,000000,25.2155,25.2155,25.1284,25.1422,4039249.1852481,0
+PFF.US,D,20130809,000000,25.0333,25.1927,25.0145,25.1492,2230090.8986806,0
+PFF.US,D,20130812,000000,25.1492,25.2451,25.1344,25.2036,2008340.5828151,0
+PFF.US,D,20130813,000000,25.1422,25.1788,25.0957,25.1195,2548756.7102253,0
+PFF.US,D,20130814,000000,25.0661,25.1422,24.9274,24.9274,3899252.5029184,0
+PFF.US,D,20130815,000000,24.7809,24.7958,24.7028,24.7424,4897309.7594226,0
+PFF.US,D,20130816,000000,24.7473,24.7651,24.5622,24.6177,4397891.6790212,0
+PFF.US,D,20130819,000000,24.5622,24.5859,24.3167,24.3306,4742158.2867133,0
+PFF.US,D,20130820,000000,24.4048,24.5018,24.2623,24.4593,5766749.8122207,0
+PFF.US,D,20130821,000000,24.388,24.5731,24.3048,24.4652,5466579.6944475,0
+PFF.US,D,20130822,000000,24.49,24.6661,24.4751,24.6513,3442029.618156,0
+PFF.US,D,20130823,000000,24.6187,24.877,24.6187,24.877,3434364.8361676,0
+PFF.US,D,20130826,000000,24.8908,24.964,24.8117,24.8117,3177748.7029848,0
+PFF.US,D,20130827,000000,24.6315,24.8403,24.6187,24.7839,2235286.6247603,0
+PFF.US,D,20130828,000000,24.7394,24.8908,24.7394,24.8403,2156443.527261,0
+PFF.US,D,20130829,000000,24.777,24.9096,24.7691,24.8561,2312853.7739728,0
+PFF.US,D,20130830,000000,25.2095,25.3006,25.2016,25.2581,3317291.7821626,0
+PFF.US,D,20130903,000000,24.9047,24.9572,24.7948,24.8335,4383024.8104641,0
+PFF.US,D,20130904,000000,24.7691,24.9186,24.7502,24.9047,2984164.2131162,0
+PFF.US,D,20130905,000000,24.8185,24.9047,24.7532,24.777,3434620.4299257,0
+PFF.US,D,20130906,000000,24.8561,24.871,24.7691,24.8007,2128053.4253182,0
+PFF.US,D,20130909,000000,24.8185,24.8621,24.777,24.8403,2557495.3900989,0
+PFF.US,D,20130910,000000,24.871,24.9047,24.8185,24.8255,4837561.4351359,0
+PFF.US,D,20130911,000000,24.7839,24.9422,24.7691,24.9186,2968328.512883,0
+PFF.US,D,20130912,000000,24.8839,25.0571,24.7948,24.7948,2209090.7901799,0
+PFF.US,D,20130913,000000,24.8839,24.8839,24.7691,24.8473,1495976.1229248,0
+PFF.US,D,20130916,000000,24.9799,25.0245,24.8335,24.8561,5189246.3233264,0
+PFF.US,D,20130917,000000,24.8077,24.8908,24.8077,24.8908,3029365.9187325,0
+PFF.US,D,20130918,000000,24.8561,25.165,24.8473,25.159,3226675.2077564,0
+PFF.US,D,20130919,000000,25.2214,25.2571,25.0313,25.0383,1812554.75382,0
+PFF.US,D,20130920,000000,24.977,25.0571,24.9572,24.9987,2275065.297595,0
+PFF.US,D,20130923,000000,24.9502,24.9987,24.9422,24.977,1512581.6351886,0
+PFF.US,D,20130924,000000,24.9422,25.0433,24.9254,24.9938,1844136.2418577,0
+PFF.US,D,20130925,000000,24.9938,25.0641,24.9799,25.0313,1747464.2169125,0
+PFF.US,D,20130926,000000,25.0313,25.1175,25.0126,25.0878,1530838.9094862,0
+PFF.US,D,20130927,000000,25.0789,25.1552,24.9186,24.97,6991039.872752,0
+PFF.US,D,20130930,000000,25.263,25.4441,25.2006,25.4303,2998893.6874001,0
+PFF.US,D,20131001,000000,25.0393,25.0888,24.97,24.9779,2285144.5818837,0
+PFF.US,D,20131002,000000,24.965,25.0393,24.9422,24.9799,1345500.096511,0
+PFF.US,D,20131003,000000,24.9938,24.9997,24.9106,24.9422,2129544.5572828,0
+PFF.US,D,20131004,000000,24.97,25.0047,24.9264,24.9799,1835412.7157644,0
+PFF.US,D,20131007,000000,24.97,24.9938,24.8987,24.9047,3013457.4803546,0
+PFF.US,D,20131008,000000,24.9047,24.9512,24.8413,24.8561,3055067.7400807,0
+PFF.US,D,20131009,000000,24.8265,24.8849,24.7958,24.8335,2222782.7356511,0
+PFF.US,D,20131010,000000,24.8561,24.9572,24.8483,24.9186,1649922.364988,0
+PFF.US,D,20131011,000000,24.9264,24.965,24.8561,24.9572,2154800.8574953,0
+PFF.US,D,20131014,000000,24.8561,24.9799,24.8561,24.9264,1005433.1064182,0
+PFF.US,D,20131015,000000,24.8918,24.965,24.8335,24.8335,2433446.5459754,0
+PFF.US,D,20131016,000000,24.8195,24.9422,24.8195,24.8987,2021628.4274829,0
+PFF.US,D,20131017,000000,24.9186,25.0888,24.9047,25.0819,2320831.734084,0
+PFF.US,D,20131018,000000,25.0492,25.2393,25.0492,25.2165,2418641.3027908,0
+PFF.US,D,20131021,000000,25.3293,25.3293,25.157,25.157,1959564.6055928,0
+PFF.US,D,20131022,000000,25.1878,25.355,25.1878,25.2877,2424716.9583699,0
+PFF.US,D,20131023,000000,25.5906,25.5906,25.2303,25.3748,3710206.065072,0
+PFF.US,D,20131024,000000,25.4115,25.4253,25.2659,25.2877,1443130.8506123,0
+PFF.US,D,20131025,000000,25.3026,25.3352,25.2461,25.2659,1820459.9757866,0
+PFF.US,D,20131028,000000,25.1878,25.366,25.1878,25.2531,2220366.2128468,0
+PFF.US,D,20131029,000000,25.2789,25.3293,25.2601,25.2967,1454121.3822128,0
+PFF.US,D,20131030,000000,25.2659,25.359,25.2659,25.2659,2069395.1629487,0
+PFF.US,D,20131031,000000,25.5105,25.6164,25.5105,25.564,1839859.8451058,0
+PFF.US,D,20131101,000000,25.2689,25.3946,25.2432,25.3204,1845795.0756557,0
+PFF.US,D,20131104,000000,25.3204,25.362,25.2996,25.3046,2249285.6868421,0
+PFF.US,D,20131105,000000,25.3323,25.3323,25.2205,25.2432,2097507.4455893,0
+PFF.US,D,20131106,000000,25.2491,25.2996,25.2125,25.2353,4307512.5138368,0
+PFF.US,D,20131107,000000,25.2205,25.3115,25.2205,25.2769,1610738.7305863,0
+PFF.US,D,20131108,000000,25.2095,25.2353,25.157,25.17,2527603.0434195,0
+PFF.US,D,20131111,000000,25.1442,25.2205,25.1442,25.2006,1976245.8867571,0
+PFF.US,D,20131112,000000,25.162,25.1977,25.1264,25.1324,1476727.7914069,0
+PFF.US,D,20131113,000000,25.0848,25.1828,25.0601,25.1779,2305915.3631785,0
+PFF.US,D,20131114,000000,25.17,25.2353,25.1382,25.2125,1777342.4200638,0
+PFF.US,D,20131115,000000,25.157,25.264,25.1382,25.2491,2388905.5451726,0
+PFF.US,D,20131118,000000,25.2769,25.3046,25.2095,25.2205,1391598.9059108,0
+PFF.US,D,20131119,000000,25.1779,25.2561,25.1779,25.1977,1947998.2303475,0
+PFF.US,D,20131120,000000,25.1779,25.2838,25.1382,25.1382,2237218.2266006,0
+PFF.US,D,20131121,000000,25.1264,25.2491,25.1224,25.2095,2283312.9949924,0
+PFF.US,D,20131122,000000,25.1779,25.3946,25.1779,25.3788,3074441.3428477,0
+PFF.US,D,20131125,000000,25.358,25.369,25.2996,25.3115,1422100.4345514,0
+PFF.US,D,20131126,000000,25.2996,25.3788,25.2927,25.353,1263573.7098818,0
+PFF.US,D,20131127,000000,25.3115,25.3946,25.3115,25.3442,1406376.8722911,0
+PFF.US,D,20131129,000000,25.5105,25.564,25.4976,25.5432,668117.03254453,0
+PFF.US,D,20131202,000000,25.3788,25.3946,25.3264,25.369,2661976.6630699,0
+PFF.US,D,20131203,000000,25.3382,25.362,25.2996,25.3105,1883432.0142324,0
+PFF.US,D,20131204,000000,25.2996,25.3264,25.2076,25.2195,2106844.1946518,0
+PFF.US,D,20131205,000000,25.1304,25.2195,25.0898,25.0898,2598046.9057201,0
+PFF.US,D,20131206,000000,25.1769,25.2076,25.1056,25.1056,2145827.7991557,0
+PFF.US,D,20131209,000000,25.1056,25.2195,25.0501,25.1363,2688620.03929,0
+PFF.US,D,20131210,000000,25.16,25.1769,25.1126,25.157,2481449.6804112,0
+PFF.US,D,20131211,000000,25.1304,25.157,24.9868,25.0135,3515697.1946157,0
+PFF.US,D,20131212,000000,24.9422,24.9997,24.8829,24.964,5383163.1861058,0
+PFF.US,D,20131213,000000,24.9502,25.0749,24.9394,25.0581,3148287.7339129,0
+PFF.US,D,20131216,000000,25.0501,25.157,25.0323,25.1056,2648426.1528798,0
+PFF.US,D,20131217,000000,25.1126,25.1126,25.0393,25.0581,2866252.6499443,0
+PFF.US,D,20131218,000000,25.0749,25.2076,25.0047,25.0749,5650871.8863419,0
+PFF.US,D,20131219,000000,25.0393,25.1254,24.9938,25.0749,3995193.1054095,0
+PFF.US,D,20131220,000000,25.0501,25.1422,25.0501,25.0967,2962281.1443602,0
+PFF.US,D,20131223,000000,25.0829,25.1957,25.0581,25.0661,3159593.46414,0
+PFF.US,D,20131224,000000,25.0265,25.1195,25.0195,25.0829,1820873.1688581,0
+PFF.US,D,20131226,000000,25.159,25.159,24.97,24.9809,3156724.3484359,0
+PFF.US,D,20131227,000000,24.97,25.0343,24.9422,24.9422,4135530.2426661,0
+PFF.US,D,20131230,000000,24.965,25.0997,24.9254,25.07,5563759.876153,0
+PFF.US,D,20131231,000000,25.0205,25.0769,24.9809,25.0531,3323789.7230813,0
+PFF.US,D,20140102,000000,25.0997,25.2621,25.07,25.2056,2129167.7332836,0
+PFF.US,D,20140103,000000,25.2541,25.4026,25.2403,25.358,1821199.4802569,0
+PFF.US,D,20140106,000000,25.4095,25.5273,25.3877,25.5075,1812580.0101203,0
+PFF.US,D,20140107,000000,25.554,25.5728,25.4461,25.4629,3763326.1259309,0
+PFF.US,D,20140108,000000,25.4333,25.5006,25.4026,25.5006,2317864.623935,0
+PFF.US,D,20140109,000000,25.4956,25.6075,25.4887,25.5867,2975121.4473882,0
+PFF.US,D,20140110,000000,25.6203,25.7609,25.6203,25.7163,2370603.8197867,0
+PFF.US,D,20140113,000000,25.7213,25.7836,25.6699,25.6936,3426684.9003989,0
+PFF.US,D,20140114,000000,25.7134,25.7976,25.6777,25.7213,2469395.3534458,0
+PFF.US,D,20140115,000000,25.6936,25.7976,25.6936,25.7163,3359180.8714431,0
+PFF.US,D,20140116,000000,25.7075,25.8163,25.7075,25.8024,3081912.1564505,0
+PFF.US,D,20140117,000000,25.8094,25.9312,25.7798,25.8737,5152248.8742712,0
+PFF.US,D,20140121,000000,25.8885,25.9025,25.7886,25.8094,2544636.9025347,0
+PFF.US,D,20140122,000000,25.8163,25.8885,25.8163,25.8599,1649120.2248932,0
+PFF.US,D,20140123,000000,25.8817,25.8885,25.7688,25.8024,2694182.4868488,0
+PFF.US,D,20140124,000000,25.8233,25.8292,25.7134,25.7163,2440117.2399875,0
+PFF.US,D,20140127,000000,25.7134,25.8094,25.6777,25.6857,1738570.9684817,0
+PFF.US,D,20140128,000000,25.7134,25.7976,25.6936,25.7976,1707875.4714555,0
+PFF.US,D,20140129,000000,25.7886,25.7886,25.7163,25.7441,1480853.6606096,0
+PFF.US,D,20140130,000000,25.7836,25.8955,25.7688,25.8381,2339894.1792324,0
+PFF.US,D,20140131,000000,25.752,25.8163,25.752,25.7976,2539329.038482,0
+PFF.US,D,20140203,000000,25.8292,25.8817,25.7163,25.751,2093248.2231214,0
+PFF.US,D,20140204,000000,25.8233,25.8233,25.751,25.8024,2811926.3481872,0
+PFF.US,D,20140205,000000,25.8024,25.8094,25.7372,25.8094,3488645.6765841,0
+PFF.US,D,20140206,000000,25.8094,25.8737,25.7886,25.8163,2422633.8187283,0
+PFF.US,D,20140207,000000,25.8817,25.9035,25.847,25.8737,2938879.6668353,0
+PFF.US,D,20140210,000000,25.8737,25.946,25.8599,25.9193,1316927.1389547,0
+PFF.US,D,20140211,000000,25.9193,26.0014,25.9035,25.9806,1880525.5192039,0
+PFF.US,D,20140212,000000,25.9886,26.0549,25.9747,25.9886,2096486.0808086,0
+PFF.US,D,20140213,000000,25.9747,26.0925,25.9648,26.0727,1500139.3714519,0
+PFF.US,D,20140214,000000,26.0885,26.1974,26.0885,26.137,1649652.6277017,0
+PFF.US,D,20140218,000000,26.141,26.2479,26.141,26.2311,1459930.3312616,0
+PFF.US,D,20140219,000000,26.2311,26.3191,26.2311,26.2529,1286479.1536705,0
+PFF.US,D,20140220,000000,26.2529,26.2925,26.237,26.2598,1048637.5438136,0
+PFF.US,D,20140221,000000,26.2835,26.3053,26.2529,26.2747,1522509.381676,0
+PFF.US,D,20140224,000000,26.2925,26.3311,26.242,26.2529,1250889.9959151,0
+PFF.US,D,20140225,000000,26.2835,26.3053,26.2212,26.237,1503970.2470681,0
+PFF.US,D,20140226,000000,26.2311,26.3311,26.2311,26.2747,2263548.4246981,0
+PFF.US,D,20140227,000000,26.2925,26.3528,26.2747,26.3191,1104020.5691715,0
+PFF.US,D,20140228,000000,26.3687,26.4231,26.3311,26.3904,2226337.8124691,0
+PFF.US,D,20140303,000000,26.336,26.3904,26.2588,26.3687,2476189.2982029,0
+PFF.US,D,20140304,000000,26.4162,26.437,26.3845,26.4231,2270812.1366392,0
+PFF.US,D,20140305,000000,26.4231,26.4429,26.3845,26.3984,1384344.2862377,0
+PFF.US,D,20140306,000000,26.4231,26.4478,26.4162,26.437,1026782.7621138,0
+PFF.US,D,20140307,000000,26.437,26.437,26.3627,26.3845,1247862.2706456,0
+PFF.US,D,20140310,000000,26.3845,26.4092,26.3687,26.3904,879008.14957064,0
+PFF.US,D,20140311,000000,26.3845,26.4231,26.3627,26.4034,1186649.0809467,0
+PFF.US,D,20140312,000000,26.4092,26.4558,26.3627,26.4478,937400.71566186,0
+PFF.US,D,20140313,000000,26.4805,26.5478,26.4558,26.5083,1227717.8455962,0
+PFF.US,D,20140314,000000,26.4805,26.6082,26.4805,26.5884,1326604.3429441,0
+PFF.US,D,20140317,000000,26.5954,26.6884,26.5954,26.6666,2114258.4341422,0
+PFF.US,D,20140318,000000,26.6884,26.7279,26.6666,26.7043,3616820.3899104,0
+PFF.US,D,20140319,000000,26.6884,26.7409,26.6428,26.6498,1962748.9199236,0
+PFF.US,D,20140320,000000,26.6567,26.6815,26.6082,26.6607,1276382.6950976,0
+PFF.US,D,20140321,000000,26.6884,26.7409,26.6607,26.7339,958720.06379722,0
+PFF.US,D,20140324,000000,26.7617,26.7982,26.7111,26.7686,3205256.8549241,0
+PFF.US,D,20140325,000000,26.7914,26.7914,26.7409,26.7686,3394631.6246733,0
+PFF.US,D,20140326,000000,26.7686,26.7854,26.7537,26.7617,1438751.4081554,0
+PFF.US,D,20140327,000000,26.7617,26.7914,26.7468,26.7814,1444109.7848086,0
+PFF.US,D,20140328,000000,26.7735,26.82,26.7735,26.8042,1208468.5038263,0
+PFF.US,D,20140331,000000,26.8606,26.8814,26.826,26.8468,2728463.3682531,0
+PFF.US,D,20140401,000000,26.8508,26.9665,26.8438,26.9537,4332671.8298566,0
+PFF.US,D,20140402,000000,26.9873,27.0052,26.9081,26.9161,2525649.216035,0
+PFF.US,D,20140403,000000,26.9359,26.9359,26.8844,26.8923,1577077.1336631,0
+PFF.US,D,20140404,000000,26.9299,26.9477,26.9081,26.9229,3042256.734361,0
+PFF.US,D,20140407,000000,26.9359,26.9814,26.8695,26.8992,2429666.1829595,0
+PFF.US,D,20140408,000000,26.9229,26.9437,26.8844,26.9161,1760899.5583735,0
+PFF.US,D,20140409,000000,26.9299,26.9923,26.9299,26.9596,2855102.4985265,0
+PFF.US,D,20140410,000000,27.0002,27.0289,26.9359,26.9437,1915869.1857212,0
+PFF.US,D,20140411,000000,26.9596,26.9745,26.9359,26.9596,1418545.3577335,0
+PFF.US,D,20140414,000000,26.9814,27.021,26.9437,26.9745,1189195.9262601,0
+PFF.US,D,20140415,000000,26.9923,27.0378,26.9596,27.0289,2652477.2634339,0
+PFF.US,D,20140416,000000,27.0289,27.0675,27.0052,27.0378,1771854.7311537,0
+PFF.US,D,20140417,000000,27.0289,27.0734,26.9814,27.0289,3435675.1330226,0
+PFF.US,D,20140421,000000,26.9665,27.021,26.9665,26.9873,1655262.5571049,0
+PFF.US,D,20140422,000000,27.0052,27.0546,26.9923,27.0468,3289837.1735797,0
+PFF.US,D,20140423,000000,27.0734,27.0863,27.0289,27.0289,1962450.895581,0
+PFF.US,D,20140424,000000,27.0675,27.0863,27.0289,27.0734,1448589.2422142,0
+PFF.US,D,20140425,000000,27.0863,27.1309,27.0675,27.1259,1874100.3164299,0
+PFF.US,D,20140428,000000,27.1457,27.219,27.1309,27.1853,2506344.3104046,0
+PFF.US,D,20140429,000000,27.2358,27.2664,27.2021,27.2536,1905493.897594,0
+PFF.US,D,20140430,000000,27.2813,27.3367,27.2625,27.3367,3166376.2961251,0
+PFF.US,D,20140501,000000,27.3843,27.3932,27.3269,27.3595,2575586.9830671,0
+PFF.US,D,20140502,000000,27.3515,27.406,27.3269,27.406,1481432.5350105,0
+PFF.US,D,20140505,000000,27.4001,27.4654,27.4001,27.4496,5963625.7031329,0
+PFF.US,D,20140506,000000,27.4584,27.4724,27.406,27.413,1553453.4006964,0
+PFF.US,D,20140507,000000,27.4348,27.4724,27.406,27.4426,2464112.7456933,0
+PFF.US,D,20140508,000000,27.4724,27.4852,27.4496,27.4584,1896256.1532282,0
+PFF.US,D,20140509,000000,27.4584,27.4724,27.413,27.4426,1568414.2226903,0
+PFF.US,D,20140512,000000,27.4724,27.4783,27.4348,27.4496,2265106.2332952,0
+PFF.US,D,20140513,000000,27.4724,27.507,27.4496,27.4654,2649561.6761374,0
+PFF.US,D,20140514,000000,27.4724,27.5199,27.4654,27.5129,3038891.5849206,0
+PFF.US,D,20140515,000000,27.5199,27.5417,27.4882,27.507,2538797.6459256,0
+PFF.US,D,20140516,000000,27.507,27.5417,27.4941,27.5417,2995961.9360715,0
+PFF.US,D,20140519,000000,27.5337,27.5852,27.5337,27.5693,3107842.2947527,0
+PFF.US,D,20140520,000000,27.5911,27.5911,27.5545,27.5545,2206269.1563202,0
+PFF.US,D,20140521,000000,27.5763,27.5991,27.5417,27.5485,2066494.7294323,0
+PFF.US,D,20140522,000000,27.5605,27.5763,27.4783,27.4852,2477935.0136736,0
+PFF.US,D,20140523,000000,27.4852,27.5268,27.4348,27.4783,2739892.3492253,0
+PFF.US,D,20140527,000000,27.507,27.5545,27.4852,27.5545,1866163.776651,0
+PFF.US,D,20140528,000000,27.5545,27.6119,27.507,27.6119,1787919.7585928,0
+PFF.US,D,20140529,000000,27.6198,27.6921,27.5911,27.6852,2296659.4342766,0
+PFF.US,D,20140530,000000,27.6852,27.7109,27.6564,27.6852,1744415.2763508,0
+PFF.US,D,20140602,000000,27.7079,27.7287,27.6535,27.6644,1928301.3469378,0
+PFF.US,D,20140603,000000,27.6644,27.6872,27.4802,27.4802,3789364.361198,0
+PFF.US,D,20140604,000000,27.4892,27.5278,27.1853,27.3763,9280330.5288787,0
+PFF.US,D,20140605,000000,27.3467,27.4734,27.3209,27.4278,2806855.8933567,0
+PFF.US,D,20140606,000000,27.4664,27.5219,27.4664,27.4892,1765666.9376016,0
+PFF.US,D,20140609,000000,27.4892,27.5278,27.4734,27.509,2617415.457227,0
+PFF.US,D,20140610,000000,27.509,27.5149,27.3941,27.4358,3840792.2499426,0
+PFF.US,D,20140611,000000,27.413,27.4594,27.3763,27.4506,2858376.7252861,0
+PFF.US,D,20140612,000000,27.4506,27.5149,27.407,27.5011,2129761.7614646,0
+PFF.US,D,20140613,000000,27.509,27.5219,27.4664,27.4802,2691845.7739531,0
+PFF.US,D,20140616,000000,27.5219,27.5625,27.5011,27.5219,2590700.3531142,0
+PFF.US,D,20140617,000000,27.5219,27.601,27.509,27.601,2513278.680191,0
+PFF.US,D,20140618,000000,27.6208,27.6802,27.5872,27.6723,3173450.0806886,0
+PFF.US,D,20140619,000000,27.6802,27.7079,27.6584,27.6872,2124066.9708926,0
+PFF.US,D,20140620,000000,27.702,27.7139,27.6644,27.7079,1610064.8924967,0
+PFF.US,D,20140623,000000,27.7416,27.7485,27.695,27.7218,1921749.8626626,0
+PFF.US,D,20140624,000000,27.7287,27.7585,27.7218,27.7287,2019239.1814828,0
+PFF.US,D,20140625,000000,27.7218,27.7703,27.7079,27.7643,2020450.473641,0
+PFF.US,D,20140626,000000,27.7555,27.8228,27.7555,27.8099,2512133.0544132,0
+PFF.US,D,20140627,000000,27.8099,27.8604,27.8099,27.8504,1964236.0108801,0
+PFF.US,D,20140630,000000,27.8802,27.9099,27.8436,27.8504,3441710.3785214,0
+PFF.US,D,20140701,000000,27.8752,27.9208,27.8198,27.889,2720532.8899864,0
+PFF.US,D,20140702,000000,27.9208,27.9208,27.8752,27.9118,2862376.3129877,0
+PFF.US,D,20140703,000000,27.898,27.9039,27.7802,27.8069,1543539.797737,0
+PFF.US,D,20140707,000000,27.8297,27.8534,27.7802,27.798,1680141.0230662,0
+PFF.US,D,20140708,000000,27.8257,27.8436,27.8069,27.8376,1616522.423335,0
+PFF.US,D,20140709,000000,27.8682,27.889,27.8614,27.889,1643511.305742,0
+PFF.US,D,20140710,000000,27.8682,27.8682,27.798,27.8436,1846194.1251991,0
+PFF.US,D,20140711,000000,27.8682,27.994,27.8297,27.9861,5890990.6042258,0
+PFF.US,D,20140714,000000,28.0356,28.0484,27.9683,27.9831,2318337.421875,0
+PFF.US,D,20140715,000000,28.0069,28.0118,27.9515,27.9683,1505155.2726741,0
+PFF.US,D,20140716,000000,27.9989,28.0287,27.9118,27.9623,1979713.0716503,0
+PFF.US,D,20140717,000000,27.9831,27.9861,27.798,27.8069,2710266.7090761,0
+PFF.US,D,20140718,000000,27.8069,27.9683,27.8069,27.9515,3481670.8967175,0
+PFF.US,D,20140721,000000,27.9515,27.9831,27.898,27.9039,1940830.4923472,0
+PFF.US,D,20140722,000000,27.9267,27.9435,27.8436,27.889,2253437.822597,0
+PFF.US,D,20140723,000000,27.889,27.9346,27.8822,27.9039,1720735.9795236,0
+PFF.US,D,20140724,000000,27.9267,27.9515,27.8822,27.9346,1535036.5065815,0
+PFF.US,D,20140725,000000,27.9515,27.9781,27.9267,27.9623,1252355.8715794,0
+PFF.US,D,20140728,000000,27.9623,27.9831,27.9515,27.9574,1483950.0830157,0
+PFF.US,D,20140729,000000,27.9683,27.9861,27.9623,27.9683,1178402.3938013,0
+PFF.US,D,20140730,000000,27.9861,27.994,27.9118,27.9118,3063767.0201259,0
+PFF.US,D,20140731,000000,27.8614,27.8682,27.7159,27.7159,4240286.3041834,0
+PFF.US,D,20140801,000000,27.7099,27.7565,27.5229,27.6624,6266233.5590026,0
+PFF.US,D,20140804,000000,27.6624,27.7386,27.5297,27.5733,2432372.6480903,0
+PFF.US,D,20140805,000000,27.5446,27.609,27.5159,27.5367,2374717.5659653,0
+PFF.US,D,20140806,000000,27.5229,27.6317,27.51,27.603,2758408.2480371,0
+PFF.US,D,20140807,000000,27.6544,27.7831,27.6317,27.7683,4037631.7717825,0
+PFF.US,D,20140808,000000,27.7525,27.8079,27.7386,27.7565,2326734.6365696,0
+PFF.US,D,20140811,000000,27.7921,27.8317,27.7743,27.7921,1042922.5482016,0
+PFF.US,D,20140812,000000,27.8079,27.8416,27.7921,27.8416,1190143.542644,0
+PFF.US,D,20140813,000000,27.8644,27.9247,27.8475,27.9247,2252542.7393174,0
+PFF.US,D,20140814,000000,27.9643,28.0247,27.9603,27.9969,3736827.215748,0
+PFF.US,D,20140815,000000,28.0395,28.0395,27.9307,28.0158,1706139.8585049,0
+PFF.US,D,20140818,000000,28.0395,28.097,28.0247,28.097,2405427.2065196,0
+PFF.US,D,20140819,000000,28.1038,28.1276,28.0584,28.0802,1380519.4721336,0
+PFF.US,D,20140820,000000,28.0158,28.089,28.0158,28.0732,2021581.9558906,0
+PFF.US,D,20140821,000000,28.097,28.1038,28.0584,28.089,1502702.3807975,0
+PFF.US,D,20140822,000000,28.089,28.089,28.0455,28.089,1011374.3984802,0
+PFF.US,D,20140825,000000,28.0802,28.1365,28.0802,28.1365,1316375.541358,0
+PFF.US,D,20140826,000000,28.1484,28.1949,28.1197,28.1771,1921752.8934187,0
+PFF.US,D,20140827,000000,28.1771,28.2009,28.1613,28.1949,2047978.8306206,0
+PFF.US,D,20140828,000000,28.1949,28.2078,28.1831,28.2078,1410266.3425238,0
+PFF.US,D,20140829,000000,28.2355,28.2415,28.1831,28.2078,1328931.9635716,0
+PFF.US,D,20140902,000000,28.28,28.28,28.089,28.1038,2432972.7377834,0
+PFF.US,D,20140903,000000,28.1276,28.1405,28.0316,28.089,2147823.0468725,0
+PFF.US,D,20140904,000000,28.097,28.1276,27.8307,27.8624,5303283.5700457,0
+PFF.US,D,20140905,000000,27.9069,27.9455,27.8069,27.9297,3523772.1389196,0
+PFF.US,D,20140908,000000,27.9376,27.9791,27.8624,27.8702,1577651.967056,0
+PFF.US,D,20140909,000000,27.8554,27.8762,27.8069,27.8198,4378345.3231607,0
+PFF.US,D,20140910,000000,27.8069,27.8456,27.7811,27.8198,1477805.7303,0
+PFF.US,D,20140911,000000,27.8129,27.8307,27.7811,27.8129,1280196.3964297,0
+PFF.US,D,20140912,000000,27.7811,27.7811,27.695,27.7515,2241610.8023335,0
+PFF.US,D,20140915,000000,27.7515,27.799,27.7377,27.7901,1338919.3149276,0
+PFF.US,D,20140916,000000,27.7663,27.8069,27.695,27.7663,3072578.438144,0
+PFF.US,D,20140917,000000,27.7663,27.8762,27.7663,27.8456,1517342.9529046,0
+PFF.US,D,20140918,000000,27.8257,27.9455,27.8257,27.9237,1392561.6760749,0
+PFF.US,D,20140919,000000,27.9633,27.9713,27.9297,27.9593,1479730.2603762,0
+PFF.US,D,20140922,000000,27.9713,27.9713,27.8456,27.899,1687093.5773887,0
+PFF.US,D,20140923,000000,27.8456,27.899,27.8456,27.8702,1400798.2607002,0
+PFF.US,D,20140924,000000,27.9237,27.9237,27.8129,27.8624,1538629.9729757,0
+PFF.US,D,20140925,000000,27.8554,27.892,27.7663,27.799,2200743.0778337,0
+PFF.US,D,20140926,000000,27.7515,27.9069,27.7159,27.9069,2100396.7663336,0
+PFF.US,D,20140929,000000,27.8624,27.9455,27.799,27.9455,1997931.9563715,0
+PFF.US,D,20140930,000000,27.9455,27.9969,27.9148,27.9791,2405091.8028528,0
+PFF.US,D,20141001,000000,27.9633,28.0109,27.8702,27.9069,2982931.7056659,0
+PFF.US,D,20141002,000000,27.9148,27.9791,27.8702,27.9455,2315115.7282199,0
+PFF.US,D,20141003,000000,27.9713,28.0019,27.899,27.9455,1527918.2709296,0
+PFF.US,D,20141006,000000,27.9593,28.0405,27.9593,27.9791,2056583.1469769,0
+PFF.US,D,20141007,000000,27.9593,27.9841,27.9297,27.9297,1347562.0208603,0
+PFF.US,D,20141008,000000,27.9633,28.0662,27.9297,28.0465,2531467.2573519,0
+PFF.US,D,20141009,000000,28.0594,28.0812,27.9237,27.9297,1948760.9706139,0
+PFF.US,D,20141010,000000,27.9376,27.9455,27.8198,27.892,1711591.1783428,0
+PFF.US,D,20141013,000000,27.8702,27.9534,27.8297,27.8396,1811450.5483748,0
+PFF.US,D,20141014,000000,27.9237,28.0109,27.892,27.9376,3814446.898065,0
+PFF.US,D,20141015,000000,27.9148,27.9713,27.8257,27.9633,3257067.62918,0
+PFF.US,D,20141016,000000,27.8762,27.9969,27.8257,27.9841,2602074.7804779,0
+PFF.US,D,20141017,000000,28.0326,28.0812,27.9891,28.0247,3148784.7779011,0
+PFF.US,D,20141020,000000,28.0465,28.0594,28.0019,28.0594,2583569.9944382,0
+PFF.US,D,20141021,000000,28.098,28.1633,28.0812,28.1375,3227709.705813,0
+PFF.US,D,20141022,000000,28.1633,28.1791,28.1286,28.1484,3112051.0046201,0
+PFF.US,D,20141023,000000,28.1969,28.2157,28.1484,28.1702,2438130.0742867,0
+PFF.US,D,20141024,000000,28.1702,28.2029,28.1702,28.2029,1908641.8428524,0
+PFF.US,D,20141027,000000,28.2029,28.2296,28.1702,28.2029,1938274.5547657,0
+PFF.US,D,20141028,000000,28.2375,28.2603,28.2029,28.2375,2231924.5060761,0
+PFF.US,D,20141029,000000,28.2524,28.2662,28.1899,28.2157,2049638.6746706,0
+PFF.US,D,20141030,000000,28.2227,28.2662,28.2108,28.2524,2024626.8554441,0
+PFF.US,D,20141031,000000,28.3543,28.3543,28.2524,28.2732,2676432.3590594,0
+PFF.US,D,20141103,000000,28.3058,28.3474,28.2722,28.3138,3443573.283225,0
+PFF.US,D,20141104,000000,28.3206,28.3474,28.2969,28.3345,2993298.9117771,0
+PFF.US,D,20141105,000000,28.3603,28.3711,28.281,28.3058,1795499.6794126,0
+PFF.US,D,20141106,000000,28.3256,28.3543,28.29,28.3206,2485064.3620975,0
+PFF.US,D,20141107,000000,28.3256,28.4157,28.3206,28.3859,5551685.3441474,0
+PFF.US,D,20141110,000000,28.4226,28.4375,28.3859,28.4009,2967388.9785151,0
+PFF.US,D,20141111,000000,28.4067,28.4226,28.3859,28.4226,1816738.2073873,0
+PFF.US,D,20141112,000000,28.4157,28.4523,28.4157,28.4523,2601814.1354597,0
+PFF.US,D,20141113,000000,28.4444,28.477,28.4305,28.4375,3076395.1702322,0
+PFF.US,D,20141114,000000,28.4523,28.4988,28.4444,28.4928,3826926.541126,0
+PFF.US,D,20141117,000000,28.5058,28.5513,28.4928,28.5344,2845839.4978605,0
+PFF.US,D,20141118,000000,28.5434,28.5651,28.5276,28.5394,3858518.1316838,0
+PFF.US,D,20141119,000000,28.5394,28.5394,28.4928,28.5058,3073824.0788705,0
+PFF.US,D,20141120,000000,28.5058,28.5206,28.4928,28.5126,3617130.537277,0
+PFF.US,D,20141121,000000,28.5592,28.5592,28.5058,28.5276,3098564.1403067,0
+PFF.US,D,20141124,000000,28.5434,28.5513,28.5276,28.5434,2397777.5783113,0
+PFF.US,D,20141125,000000,28.5592,28.5721,28.5434,28.5651,2421980.1856789,0
+PFF.US,D,20141126,000000,28.5651,28.6631,28.5651,28.6404,5202408.8967452,0
+PFF.US,D,20141128,000000,28.6631,28.6978,28.6077,28.6235,1353445.7285579,0
+PFF.US,D,20141201,000000,28.6691,28.6691,28.477,28.477,4406269.6989277,0
+PFF.US,D,20141202,000000,28.485,28.5394,28.477,28.5394,3258486.023,0
+PFF.US,D,20141203,000000,28.5276,28.5513,28.4009,28.4295,5914127.3957245,0
+PFF.US,D,20141204,000000,28.3652,28.4295,28.2405,28.2652,7873212.1316133,0
+PFF.US,D,20141205,000000,28.2494,28.3335,28.2405,28.288,2503719.6756865,0
+PFF.US,D,20141208,000000,28.3048,28.3464,28.2722,28.3335,1783746.4075457,0
+PFF.US,D,20141209,000000,28.2652,28.3395,28.2256,28.3335,2390622.9735871,0
+PFF.US,D,20141210,000000,28.3256,28.3335,28.2256,28.2494,2434139.5788532,0
+PFF.US,D,20141211,000000,28.2563,28.3652,28.2563,28.296,2450919.8647143,0
+PFF.US,D,20141212,000000,28.296,28.296,28.2207,28.2207,1994755.7240569,0
+PFF.US,D,20141215,000000,28.2405,28.288,28.1158,28.1385,3128336.2669971,0
+PFF.US,D,20141216,000000,28.1336,28.1336,28.0059,28.0059,3938421.9937919,0
+PFF.US,D,20141217,000000,28.0544,28.1939,28.0109,28.1939,2904473.5141819,0
+PFF.US,D,20141218,000000,28.288,28.3048,28.2147,28.2722,2585828.9179293,0
+PFF.US,D,20141219,000000,28.3048,28.3939,28.28,28.3781,2617668.0202291,0
+PFF.US,D,20141222,000000,28.3711,28.4216,28.3464,28.3711,2706385.3208594,0
+PFF.US,D,20141223,000000,28.3652,28.4216,28.3395,28.3593,2669954.6231809,0
+PFF.US,D,20141224,000000,28.4127,28.4424,28.3454,28.3513,1617140.6975641,0
+PFF.US,D,20141226,000000,28.3761,28.4127,28.3573,28.4057,1865970.8185174,0
+PFF.US,D,20141229,000000,28.3761,28.484,28.3761,28.4682,2371602.959023,0
+PFF.US,D,20141230,000000,28.4355,28.5592,28.4275,28.5513,2579426.9509514,0
+PFF.US,D,20141231,000000,28.6167,28.6345,28.5592,28.5879,2617620.5383847,0
+PFF.US,D,20150102,000000,28.5651,28.7334,28.5651,28.7126,3711136.5071719,0
+PFF.US,D,20150105,000000,28.7334,28.7334,28.5592,28.6027,3085568.2584693,0
+PFF.US,D,20150106,000000,28.6167,28.6641,28.5949,28.6345,2699154.9472346,0
+PFF.US,D,20150107,000000,28.677,28.7196,28.6592,28.7008,2747514.7006294,0
+PFF.US,D,20150108,000000,28.7453,28.7909,28.7196,28.7334,3085439.9564642,0
+PFF.US,D,20150109,000000,28.7453,28.7542,28.6918,28.7542,2777517.1647778,0
+PFF.US,D,20150112,000000,28.7384,28.7542,28.7076,28.7334,2001182.9473349,0
+PFF.US,D,20150113,000000,28.7453,28.7681,28.677,28.7076,2307908.5903913,0
+PFF.US,D,20150114,000000,28.6711,28.7008,28.6414,28.6503,2267593.4737401,0
+PFF.US,D,20150115,000000,28.6503,28.6918,28.581,28.6592,3586617.8958643,0
+PFF.US,D,20150116,000000,28.6414,28.7542,28.6345,28.7542,3129153.560872,0
+PFF.US,D,20150120,000000,28.8463,28.872,28.7334,28.7384,2639672.3192263,0
+PFF.US,D,20150121,000000,28.7384,28.7997,28.7384,28.7819,2327969.164524,0
+PFF.US,D,20150122,000000,28.7819,28.8532,28.7819,28.8463,2331437.3596691,0
+PFF.US,D,20150123,000000,28.8581,28.8849,28.8305,28.8651,2741669.3825083,0
+PFF.US,D,20150126,000000,28.8849,28.9413,28.8651,28.9413,4071632.8133806,0
+PFF.US,D,20150127,000000,28.9284,28.9829,28.8849,28.965,2653976.4774145,0
+PFF.US,D,20150128,000000,28.9829,29.0135,28.9562,29.0067,3153500.6342768,0
+PFF.US,D,20150129,000000,29.0205,29.0472,28.965,28.9829,2171960.9981116,0
+PFF.US,D,20150130,000000,28.9908,29.0343,28.965,28.965,2522602.2959773,0
+PFF.US,D,20150202,000000,28.9888,29.0591,28.9888,29.0591,2585545.0371149,0
+PFF.US,D,20150203,000000,29.0265,29.0779,29.0265,29.0591,2576061.8015111,0
+PFF.US,D,20150204,000000,29.0462,29.066,28.9888,29.0333,2233507.5709734,0
+PFF.US,D,20150205,000000,29.0393,29.0729,29.0115,29.0729,3549553.7701766,0
+PFF.US,D,20150206,000000,29.0729,29.0729,28.9254,28.973,3414980.1206284,0
+PFF.US,D,20150209,000000,28.9888,29.0195,28.9552,29.0047,2105563.195105,0
+PFF.US,D,20150210,000000,29.0195,29.0265,28.9631,28.9888,2020728.2929434,0
+PFF.US,D,20150211,000000,29.0265,29.0591,28.9631,29.0591,3008006.1605168,0
+PFF.US,D,20150212,000000,29.0729,29.0996,29.0265,29.0779,1931709.9372145,0
+PFF.US,D,20150213,000000,29.0858,29.1372,29.0779,29.1314,2111531.7639712,0
+PFF.US,D,20150217,000000,29.1372,29.168,29.0115,29.0393,2959543.3614171,0
+PFF.US,D,20150218,000000,29.0333,29.0393,28.8285,28.9334,7372733.286603,0
+PFF.US,D,20150219,000000,28.9384,28.9957,28.8819,28.9631,2923930.9678655,0
+PFF.US,D,20150220,000000,28.973,29.0521,28.9631,29.0195,2270021.1093165,0
+PFF.US,D,20150223,000000,29.0393,29.0858,29.0265,29.0779,2751457.7142186,0
+PFF.US,D,20150224,000000,29.0937,29.1314,29.0729,29.1254,2549438.6303311,0
+PFF.US,D,20150225,000000,29.1372,29.1917,29.1314,29.168,4223175.6659154,0
+PFF.US,D,20150226,000000,29.168,29.1917,29.1314,29.1917,2748157.2209068,0
+PFF.US,D,20150227,000000,29.2234,29.2571,29.1769,29.2501,2698728.620887,0
+PFF.US,D,20150302,000000,29.2759,29.2759,29.2234,29.2501,3494684.963091,0
+PFF.US,D,20150303,000000,29.2293,29.2848,29.2234,29.2759,3023665.0666485,0
+PFF.US,D,20150304,000000,29.2759,29.3076,29.2432,29.2848,3519701.8335774,0
+PFF.US,D,20150305,000000,29.2917,29.3342,29.2917,29.2976,2349343.0662678,0
+PFF.US,D,20150306,000000,29.2571,29.2759,29.0027,29.0383,7188851.2570241,0
+PFF.US,D,20150309,000000,29.0581,29.0928,28.9324,28.971,4002755.8519451,0
+PFF.US,D,20150310,000000,28.9611,29.0453,28.9324,29.0185,2383795.6905137,0
+PFF.US,D,20150311,000000,29.0453,29.1244,29.0333,29.1086,2245292.1606524,0
+PFF.US,D,20150312,000000,29.1086,29.1838,29.0719,29.0769,2548271.7892613,0
+PFF.US,D,20150313,000000,29.0996,29.1086,29.0185,29.065,2802445.1330875,0
+PFF.US,D,20150316,000000,29.0928,29.1372,29.0719,29.0996,2493036.2606966,0
+PFF.US,D,20150317,000000,29.0848,29.0996,29.0521,29.0928,3261294.5235836,0
+PFF.US,D,20150318,000000,29.0928,29.2363,29.0581,29.2075,3559624.9724493,0
+PFF.US,D,20150319,000000,29.2234,29.2363,29.1838,29.1917,3212896.3806125,0
+PFF.US,D,20150320,000000,29.2234,29.3144,29.1917,29.2917,5122117.0978657,0
+PFF.US,D,20150323,000000,29.2976,29.3432,29.263,29.3224,3000286.8249199,0
+PFF.US,D,20150324,000000,29.3342,29.362,29.2917,29.3224,2280433.7767682,0
+PFF.US,D,20150325,000000,29.3342,29.3798,29.2976,29.3224,3363421.9093748,0
+PFF.US,D,20150326,000000,29.2976,29.3224,29.2571,29.3076,2287540.8996479,0
+PFF.US,D,20150327,000000,29.3274,29.3432,29.3076,29.3144,1767305.5663594,0
+PFF.US,D,20150330,000000,29.3432,29.3798,29.2976,29.3342,2718089.0903779,0
+PFF.US,D,20150331,000000,29.3274,29.3798,29.3274,29.3342,3024863.2255306,0
+PFF.US,D,20150401,000000,29.2363,29.2432,29.1432,29.2075,3407862.8952286,0
+PFF.US,D,20150402,000000,29.2075,29.2571,29.1917,29.2363,1849472.3929667,0
+PFF.US,D,20150406,000000,29.2293,29.263,29.2075,29.2145,2570016.4534923,0
+PFF.US,D,20150407,000000,29.2075,29.2432,29.2075,29.2363,1803644.3311051,0
+PFF.US,D,20150408,000000,29.2432,29.2917,29.2363,29.2848,2208108.8252277,0
+PFF.US,D,20150409,000000,29.2689,29.3224,29.2571,29.2759,3402364.0935464,0
+PFF.US,D,20150410,000000,29.2917,29.2917,29.2571,29.2689,1850159.3643325,0
+PFF.US,D,20150413,000000,29.2759,29.2917,29.2293,29.2501,1827187.2439111,0
+PFF.US,D,20150414,000000,29.2689,29.2848,29.2501,29.2689,2274006.55349,0
+PFF.US,D,20150415,000000,29.2848,29.357,29.2689,29.3501,2893139.4968985,0
+PFF.US,D,20150416,000000,29.3501,29.362,29.2848,29.3076,3977391.4547677,0
+PFF.US,D,20150417,000000,29.2917,29.2917,29.1512,29.1997,4444373.3739322,0
+PFF.US,D,20150420,000000,29.2571,29.2571,29.16,29.1759,4575679.8684849,0
+PFF.US,D,20150421,000000,29.2234,29.2432,29.1917,29.2293,2053333.1662656,0
+PFF.US,D,20150422,000000,29.2293,29.2501,29.2145,29.2432,2238760.8814175,0
+PFF.US,D,20150423,000000,29.2501,29.2917,29.2432,29.2848,2037199.4416899,0
+PFF.US,D,20150424,000000,29.2917,29.3224,29.263,29.2917,2110134.5854435,0
+PFF.US,D,20150427,000000,29.2976,29.3224,29.2432,29.263,2778651.6777834,0
+PFF.US,D,20150428,000000,29.2759,29.2976,29.2432,29.2759,2154849.3495917,0
+PFF.US,D,20150429,000000,29.2432,29.263,29.1917,29.2363,2801355.0711704,0
+PFF.US,D,20150430,000000,29.2234,29.2293,29.1086,29.2145,4302178.383232,0
+PFF.US,D,20150501,000000,29.2026,29.2333,29.1334,29.1532,2820854.9554384,0
+PFF.US,D,20150504,000000,29.1532,29.2333,29.1392,29.1798,3694454.2157556,0
+PFF.US,D,20150505,000000,29.171,29.1947,29.0531,29.0601,2908635.7524568,0
+PFF.US,D,20150506,000000,29.067,29.0799,28.6423,28.679,11430720.626105,0
+PFF.US,D,20150507,000000,28.7226,28.8512,28.7086,28.8275,7680762.1547503,0
+PFF.US,D,20150508,000000,28.9384,29.1184,28.9106,29.0749,4714624.8784737,0
+PFF.US,D,20150511,000000,29.067,29.0749,28.8344,28.8908,4503535.7520539,0
+PFF.US,D,20150512,000000,28.8117,29.0047,28.7641,28.9957,3795232.9151153,0
+PFF.US,D,20150513,000000,29.0284,29.1452,29.0047,29.1334,13323793.475254,0
+PFF.US,D,20150514,000000,29.162,29.2868,29.1274,29.2719,7186116.5048371,0
+PFF.US,D,20150515,000000,29.2937,29.3095,29.2026,29.264,3249656.4204456,0
+PFF.US,D,20150518,000000,29.2868,29.2868,29.1532,29.2026,2038021.7868248,0
+PFF.US,D,20150519,000000,29.171,29.2026,29.0749,29.1452,3115638.4095023,0
+PFF.US,D,20150520,000000,29.162,29.2403,29.1184,29.2263,1822120.8300885,0
+PFF.US,D,20150521,000000,29.2403,29.3016,29.2263,29.2719,2038030.8790929,0
+PFF.US,D,20150522,000000,29.264,29.2868,29.2333,29.2868,1819875.0398737,0
+PFF.US,D,20150526,000000,29.2868,29.2937,29.2531,29.2798,2164644.753066,0
+PFF.US,D,20150527,000000,29.264,29.3174,29.2531,29.3174,1523046.8357446,0
+PFF.US,D,20150528,000000,29.2937,29.3174,29.261,29.3016,1705096.2681801,0
+PFF.US,D,20150529,000000,29.3095,29.3174,29.2105,29.2105,2897203.7407287,0
+PFF.US,D,20150601,000000,29.2343,29.2729,29.1808,29.1957,2393454.7099669,0
+PFF.US,D,20150602,000000,29.1274,29.2471,29.0749,29.2343,3734887.5318917,0
+PFF.US,D,20150603,000000,29.1878,29.2273,29.1402,29.1878,2886020.2509946,0
+PFF.US,D,20150604,000000,29.1878,29.2551,29.1719,29.2413,2768157.1799191,0
+PFF.US,D,20150605,000000,29.1541,29.2273,29.0957,29.1334,2802709.8191138,0
+PFF.US,D,20150608,000000,29.1334,29.1719,29.0878,29.1184,1774582.4115766,0
+PFF.US,D,20150609,000000,29.1026,29.1184,29.0125,29.0531,2473111.060333,0
+PFF.US,D,20150610,000000,29.0284,29.067,29.0047,29.0343,2146376.3659964,0
+PFF.US,D,20150611,000000,29.067,29.0957,29.0403,29.0601,1771163.7187798,0
+PFF.US,D,20150612,000000,29.0531,29.0601,29.0205,29.0205,1447548.6826455,0
+PFF.US,D,20150615,000000,29.0205,29.0749,28.9631,29.0601,2392215.1307525,0
+PFF.US,D,20150616,000000,29.0472,29.1184,28.9462,29.1116,1670411.2859723,0
+PFF.US,D,20150617,000000,29.1184,29.1402,29.0205,29.0472,1717824.4332352,0
+PFF.US,D,20150618,000000,29.0531,29.1184,28.9462,28.9631,10659033.567901,0
+PFF.US,D,20150619,000000,28.9888,29.0205,28.9631,28.9631,2608431.2861154,0
+PFF.US,D,20150622,000000,29.0205,29.0531,28.9957,29.0047,1710097.0156222,0
+PFF.US,D,20150623,000000,28.9957,29.0403,28.973,29.0284,1925882.8036295,0
+PFF.US,D,20150624,000000,29.0343,29.067,28.9957,29.0284,1900846.7383548,0
+PFF.US,D,20150625,000000,29.0284,29.0403,28.9957,29.0284,1692216.5653237,0
+PFF.US,D,20150626,000000,29.0125,29.0284,28.9384,29.0205,3070944.8606463,0
+PFF.US,D,20150629,000000,28.9462,28.9819,28.8611,28.8611,2878162.5108725,0
+PFF.US,D,20150630,000000,28.9096,28.9631,28.8611,28.9096,2047466.6328523,0
+PFF.US,D,20150701,000000,28.9334,28.973,28.8978,28.9462,2441393.1882742,0
+PFF.US,D,20150702,000000,28.9908,29.0423,28.965,28.9987,1512961.4899438,0
+PFF.US,D,20150706,000000,28.9908,29.0235,28.9403,28.9403,1885269.6626358,0
+PFF.US,D,20150707,000000,28.9908,29.0076,28.8988,28.965,2743700.9992973,0
+PFF.US,D,20150708,000000,28.9403,28.965,28.8353,28.8522,4615350.4443545,0
+PFF.US,D,20150709,000000,28.9403,28.9562,28.9116,28.9186,1978589.6714168,0
+PFF.US,D,20150710,000000,28.9274,28.9987,28.9274,28.9749,1676260.6451015,0
+PFF.US,D,20150713,000000,29.0155,29.1136,28.9987,29.0611,4259361.8826078,0
+PFF.US,D,20150714,000000,29.0898,29.1056,29.0611,29.1056,1441060.8442469,0
+PFF.US,D,20150715,000000,29.1136,29.1987,29.1056,29.1749,2562154.6723621,0
+PFF.US,D,20150716,000000,29.2145,29.2976,29.1987,29.2976,4638274.0726794,0
+PFF.US,D,20150717,000000,29.2976,29.3154,29.2224,29.2917,3698133.5535705,0
+PFF.US,D,20150720,000000,29.2917,29.3234,29.2917,29.3076,1919120.1766845,0
+PFF.US,D,20150721,000000,29.3076,29.3076,29.2432,29.2917,1734510.7656595,0
+PFF.US,D,20150722,000000,29.3076,29.3076,29.2066,29.2145,1790068.5646149,0
+PFF.US,D,20150723,000000,29.2145,29.2293,29.158,29.1917,2240728.8523301,0
+PFF.US,D,20150724,000000,29.1828,29.1828,29.1214,29.166,1373808.3680411,0
+PFF.US,D,20150727,000000,29.1412,29.1749,29.1136,29.1353,1958094.6889205,0
+PFF.US,D,20150728,000000,29.158,29.2432,29.1294,29.2363,2651464.9909214,0
+PFF.US,D,20150729,000000,29.2293,29.2501,29.158,29.2145,2495848.8022883,0
+PFF.US,D,20150730,000000,29.2363,29.2571,29.2224,29.2501,2181260.3678499,0
+PFF.US,D,20150731,000000,29.2759,29.3076,29.2689,29.3076,2071225.7395881,0
+PFF.US,D,20150803,000000,29.3076,29.3352,29.2848,29.3234,2638598.4213411,0
+PFF.US,D,20150804,000000,29.3322,29.361,29.264,29.2937,1844758.557095,0
+PFF.US,D,20150805,000000,29.2937,29.3788,29.2808,29.3194,1751613.3219114,0
+PFF.US,D,20150806,000000,29.3194,29.3244,29.264,29.3026,2993407.0087419,0
+PFF.US,D,20150807,000000,29.3026,29.3322,29.261,29.2808,1696589.9462685,0
+PFF.US,D,20150810,000000,29.3115,29.3867,29.264,29.3867,3586166.3132166,0
+PFF.US,D,20150811,000000,29.361,29.3867,29.3322,29.3867,2343248.2159006,0
+PFF.US,D,20150812,000000,29.3788,29.3867,29.3115,29.3867,2655400.9327466,0
+PFF.US,D,20150813,000000,29.361,29.3867,29.3322,29.361,1689471.7106166,0
+PFF.US,D,20150814,000000,29.3689,29.3788,29.3244,29.3689,1180405.7235341,0
+PFF.US,D,20150817,000000,29.361,29.3867,29.3501,29.3788,1915491.3514701,0
+PFF.US,D,20150818,000000,29.3689,29.3867,29.3244,29.3322,1543180.148022,0
+PFF.US,D,20150819,000000,29.3244,29.3412,29.264,29.264,2553535.2022256,0
+PFF.US,D,20150820,000000,29.264,29.2719,29.2185,29.2185,2221224.927054,0
+PFF.US,D,20150821,000000,29.2026,29.2185,29.065,29.065,3392098.922888,0
+PFF.US,D,20150824,000000,28.7048,28.8215,24.0802,28.5098,13489499.050696,0
+PFF.US,D,20150825,000000,28.8532,28.8799,28.6869,28.6869,7996538.6455507,0
+PFF.US,D,20150826,000000,28.8215,28.873,28.7236,28.8581,3845200.9897077,0
+PFF.US,D,20150827,000000,28.9214,29.0581,28.9046,29.0581,4863876.4794533,0
+PFF.US,D,20150828,000000,29.0521,29.1432,29.0383,29.1314,2572060.1933054,0
+PFF.US,D,20150831,000000,29.1372,29.1798,29.0719,29.0858,2418920.1323451,0
+PFF.US,D,20150901,000000,28.97,29.0809,28.97,28.9868,3196009.0080384,0
+PFF.US,D,20150902,000000,29.0531,29.0749,28.9799,29.0601,2186260.1050399,0
+PFF.US,D,20150903,000000,29.067,29.1184,29.0531,29.0957,1702829.262673,0
+PFF.US,D,20150904,000000,29.0403,29.0878,29.0115,29.0809,1815466.3001086,0
+PFF.US,D,20150908,000000,29.1184,29.1462,29.0809,29.1402,2350211.8829952,0
+PFF.US,D,20150909,000000,29.1739,29.1739,29.0749,29.0878,1918487.7589273,0
+PFF.US,D,20150910,000000,29.0749,29.1026,29.0531,29.0531,1461235.5768566,0
+PFF.US,D,20150911,000000,29.0601,29.0749,29.0284,29.0749,1161940.3373229,0
+PFF.US,D,20150914,000000,29.0601,29.067,29.0284,29.0531,1049835.7026957,0
+PFF.US,D,20150915,000000,29.0531,29.0601,29.0115,29.0205,1202030.1677761,0
+PFF.US,D,20150916,000000,29.0343,29.1026,29.0115,29.0957,1474476.949932,0
+PFF.US,D,20150917,000000,29.0957,29.2363,29.0403,29.1462,2741167.2872601,0
+PFF.US,D,20150918,000000,29.0957,29.1334,29.0472,29.0809,3559315.8353347,0
+PFF.US,D,20150921,000000,29.1026,29.1402,29.0749,29.0809,2257743.5166573,0
+PFF.US,D,20150922,000000,29.0531,29.0749,29.0205,29.0403,1519767.557725,0
+PFF.US,D,20150923,000000,29.0601,29.0749,29.0403,29.0403,1104621.6691166,0
+PFF.US,D,20150924,000000,29.0531,29.1116,29.0343,29.1026,2991867.384681,0
+PFF.US,D,20150925,000000,29.1116,29.1334,29.0601,29.1116,3525911.8526737,0
+PFF.US,D,20150928,000000,29.0957,29.1818,28.868,28.9066,2907561.8545718,0
+PFF.US,D,20150929,000000,28.9156,28.9374,28.7799,28.7879,2856622.9277993,0
+PFF.US,D,20150930,000000,28.8591,28.9611,28.8591,28.8868,3185321.5520405,0
+PFF.US,D,20151001,000000,28.9076,28.9244,28.8067,28.8393,3037023.6289569,0
+PFF.US,D,20151002,000000,28.8137,28.9017,28.7246,28.8958,4653574.3393482,0
+PFF.US,D,20151005,000000,28.9611,29.0898,28.9374,29.0898,3556517.4372712,0
+PFF.US,D,20151006,000000,29.1046,29.1204,29.0413,29.1046,2214907.8212449,0
+PFF.US,D,20151007,000000,29.1294,29.166,29.1046,29.1344,2027281.7977225,0
+PFF.US,D,20151008,000000,29.1402,29.1838,29.1126,29.166,1654067.4289788,0
+PFF.US,D,20151009,000000,29.1759,29.2075,29.1344,29.1571,1633314.8322203,0
+PFF.US,D,20151012,000000,29.1759,29.1917,29.1344,29.1571,928892.3732463,0
+PFF.US,D,20151013,000000,29.1571,29.2244,29.1204,29.166,1562139.5474655,0
+PFF.US,D,20151014,000000,29.166,29.2303,29.1571,29.2075,1769933.2318335,0
+PFF.US,D,20151015,000000,29.1917,29.2927,29.1917,29.2858,3111512.5402996,0
+PFF.US,D,20151016,000000,29.2996,29.3937,29.2699,29.3857,3392201.9685928,0
+PFF.US,D,20151019,000000,29.3937,29.4006,29.2927,29.3303,1722544.3306188,0
+PFF.US,D,20151020,000000,29.3234,29.354,29.2996,29.3234,2878849.4822382,0
+PFF.US,D,20151021,000000,29.354,29.4006,29.2927,29.3768,4005064.2777846,0
+PFF.US,D,20151022,000000,29.4085,29.4451,29.3857,29.4303,3847424.5543784,0
+PFF.US,D,20151023,000000,29.4451,29.4748,29.36,29.4303,3741532.9696036,0
+PFF.US,D,20151026,000000,29.4303,29.4451,29.3857,29.4382,2314284.2908169,0
+PFF.US,D,20151027,000000,29.4303,29.4541,29.3937,29.4382,1903361.255604,0
+PFF.US,D,20151028,000000,29.4382,29.5035,29.4303,29.4807,1857992.8584063,0
+PFF.US,D,20151029,000000,29.4599,29.4897,29.4303,29.4541,2242316.9684874,0
+PFF.US,D,20151030,000000,29.4689,29.5184,29.4599,29.5114,2889626.8506649,0
+PFF.US,D,20151102,000000,29.4778,29.6243,29.4778,29.5936,3998428.9425927,0
+PFF.US,D,20151103,000000,29.5936,29.6312,29.5688,29.5688,3911116.9025062,0
+PFF.US,D,20151104,000000,29.5768,29.6243,29.5442,29.6154,5178716.4666418,0
+PFF.US,D,20151105,000000,29.6312,29.6391,29.5768,29.6312,3520602.978369,0
+PFF.US,D,20151106,000000,29.6085,29.6085,29.3125,29.3976,5971220.7777328,0
+PFF.US,D,20151109,000000,29.3897,29.4273,29.265,29.4055,7343689.5516107,0
+PFF.US,D,20151110,000000,29.362,29.4936,29.362,29.4778,5016225.513091,0
+PFF.US,D,20151111,000000,29.4778,29.5688,29.4729,29.551,3056900.3372241,0
+PFF.US,D,20151112,000000,29.5194,29.5442,29.4778,29.4778,2345431.3704909,0
+PFF.US,D,20151113,000000,29.4936,29.5154,29.4273,29.4778,1835036.9020172,0
+PFF.US,D,20151116,000000,29.4857,29.4857,29.4213,29.4343,2477943.0956896,0
+PFF.US,D,20151117,000000,29.4401,29.4649,29.4213,29.4401,1588999.1176154,0
+PFF.US,D,20151118,000000,29.4273,29.4936,29.4213,29.4401,2743877.7933989,0
+PFF.US,D,20151119,000000,29.4778,29.4857,29.4125,29.4649,2315720.8691729,0
+PFF.US,D,20151120,000000,29.4401,29.5075,29.4401,29.4936,1866745.6818079,0
+PFF.US,D,20151123,000000,29.5075,29.5273,29.4857,29.5075,2040767.6517839,0
+PFF.US,D,20151124,000000,29.4857,29.5936,29.4778,29.5936,3766382.1382566,0
+PFF.US,D,20151125,000000,29.6005,29.6699,29.5936,29.6699,2468388.1321933,0
+PFF.US,D,20151127,000000,29.6629,29.749,29.6549,29.749,2786450.823289,0
+PFF.US,D,20151130,000000,29.7648,29.7648,29.6391,29.6837,3191661.8936458,0
+PFF.US,D,20151201,000000,29.5768,29.6243,29.56,29.6243,2482972.130188,0
+PFF.US,D,20151202,000000,29.6085,29.6154,29.4857,29.4857,1916803.668829,0
+PFF.US,D,20151203,000000,29.4857,29.4936,29.357,29.3719,4193980.3931217,0
+PFF.US,D,20151204,000000,29.362,29.457,29.362,29.4213,1963304.5585282,0
+PFF.US,D,20151207,000000,29.4343,29.4343,29.2937,29.2937,2577156.9146883,0
+PFF.US,D,20151208,000000,29.2729,29.3036,29.2185,29.2413,2203789.9978914,0
+PFF.US,D,20151209,000000,29.2413,29.2887,29.1868,29.2185,2308162.1636454,0
+PFF.US,D,20151210,000000,29.2273,29.2551,29.1868,29.1947,1553850.4297358,0
+PFF.US,D,20151211,000000,29.1798,29.1947,29.0155,29.0155,2760194.3735881,0
+PFF.US,D,20151214,000000,29.0076,29.0245,28.478,28.5018,11439967.462739,0
+PFF.US,D,20151215,000000,28.5869,28.7899,28.5711,28.7058,5814174.0722556,0
+PFF.US,D,20151216,000000,28.7522,28.9334,28.7255,28.8908,3197500.1400029,0
+PFF.US,D,20151217,000000,28.9562,29.0433,28.9264,29.0155,2635381.7789461,0
+PFF.US,D,20151218,000000,29.0313,29.0571,28.9641,28.974,2232162.92555,0
+PFF.US,D,20151221,000000,29.0313,29.1076,29.0313,29.0838,2518124.8590757,0
+PFF.US,D,20151222,000000,29.1304,29.2185,29.0918,29.161,2850679.6152333,0
+PFF.US,D,20151223,000000,29.2026,29.3125,29.1798,29.2937,2280308.505519,0
+PFF.US,D,20151224,000000,29.3244,29.4045,29.3016,29.3966,1516432.7158449,0
+PFF.US,D,20151228,000000,29.3709,29.4204,29.2868,29.3966,5023443.7636916,0
+PFF.US,D,20151229,000000,29.4263,29.6481,29.4045,29.4778,3020367.6040928,0
+PFF.US,D,20151230,000000,29.5075,29.561,29.4649,29.552,2572483.488897,0
+PFF.US,D,20151231,000000,29.5352,29.5857,29.5194,29.5273,2530956.0698356,0
+PFF.US,D,20160104,000000,29.4263,29.6787,29.3412,29.6718,4952973.6348388,0
+PFF.US,D,20160105,000000,29.7045,29.7906,29.6718,29.6965,4202310.9311839,0
+PFF.US,D,20160106,000000,29.6164,29.6787,29.4936,29.6322,3826885.1207936,0
+PFF.US,D,20160107,000000,29.457,29.5698,29.3966,29.4401,3220501.5577325,0
+PFF.US,D,20160108,000000,29.457,29.556,29.457,29.5194,2426072.7165653,0
+PFF.US,D,20160111,000000,29.5273,29.561,29.3322,29.361,2667714.8944782,0
+PFF.US,D,20160112,000000,29.4263,29.4817,29.2868,29.3412,2206991.4865063,0
+PFF.US,D,20160113,000000,29.3887,29.4293,29.1482,29.1482,2908409.456007,0
+PFF.US,D,20160114,000000,29.2155,29.264,29.0472,29.1759,2492675.6007296,0
+PFF.US,D,20160115,000000,29.0403,29.1036,28.8997,29.0601,5440579.8487568,0
+PFF.US,D,20160119,000000,29.1294,29.166,29.0027,29.0195,6731306.101871,0
+PFF.US,D,20160120,000000,28.9214,28.9591,28.4928,28.8423,7565021.6231446,0
+PFF.US,D,20160121,000000,28.8641,29.0027,28.7453,28.8928,3926341.4002743,0
+PFF.US,D,20160122,000000,29.0403,29.1126,29.0027,29.0472,3522602.2670938,0
+PFF.US,D,20160125,000000,29.0809,29.0828,28.8849,28.9136,3313087.1133032,0
+PFF.US,D,20160126,000000,28.9294,29.0275,28.9214,28.9432,3681317.908889,0
+PFF.US,D,20160127,000000,29.067,29.0967,28.968,29.0275,3855632.8519475,0
+PFF.US,D,20160128,000000,29.1126,29.1571,29.0275,29.067,3491989.6107323,0
+PFF.US,D,20160129,000000,29.1344,29.2601,29.0888,29.2461,4083150.6965294,0
+PFF.US,D,20160201,000000,29.264,29.3462,29.17,29.3362,3157645.6982677,0
+PFF.US,D,20160202,000000,29.2907,29.3066,29.2353,29.262,4864535.1637628,0
+PFF.US,D,20160203,000000,29.2966,29.3194,29.1372,29.2195,4951858.3166215,0
+PFF.US,D,20160204,000000,29.2036,29.2145,29.0521,29.1076,3047652.4903383,0
+PFF.US,D,20160205,000000,29.1076,29.1244,28.8799,28.9244,5291802.0559692,0
+PFF.US,D,20160208,000000,28.8581,28.8581,28.284,28.3741,10032168.15562,0
+PFF.US,D,20160209,000000,28.1088,28.2434,27.7435,28.1256,9758342.3794719,0
+PFF.US,D,20160210,000000,28.3464,28.5088,28.2197,28.3008,3993298.8828936,0
+PFF.US,D,20160211,000000,27.8644,28.093,27.407,27.6911,12487311.883981,0
+PFF.US,D,20160212,000000,27.8792,28.0455,27.8089,27.9287,6096404.1348619,0
+PFF.US,D,20160216,000000,28.1256,28.5008,28.1256,28.4117,4961819.4014252,0
+PFF.US,D,20160217,000000,28.6107,28.8195,28.5721,28.7344,5174947.2163981,0
+PFF.US,D,20160218,000000,28.8799,28.9017,28.7552,28.873,5586733.0068263,0
+PFF.US,D,20160219,000000,28.8443,28.9324,28.7206,28.9166,3146140.9483948,0
+PFF.US,D,20160222,000000,29.0225,29.0551,28.8581,28.8581,3722003.7880273,0
+PFF.US,D,20160223,000000,28.8661,28.9076,28.7384,28.8948,2723900.0599308,0
+PFF.US,D,20160224,000000,28.8195,28.971,28.6898,28.9611,3758601.1772872,0
+PFF.US,D,20160225,000000,28.9017,29.1798,28.9017,29.17,2610001.2177366,0
+PFF.US,D,20160226,000000,29.2561,29.2749,29.1372,29.1798,2383173.3752764,0
+PFF.US,D,20160229,000000,29.2669,29.3758,29.2195,29.262,3483128.6903658,0
+PFF.US,D,20160301,000000,29.3501,29.4798,29.2541,29.357,6995090.9833061,0
+PFF.US,D,20160302,000000,29.3738,29.4363,29.2937,29.3036,3184999.2816498,0
+PFF.US,D,20160303,000000,29.3036,29.3976,29.3036,29.3342,2434503.2695763,0
+PFF.US,D,20160304,000000,29.357,29.4363,29.3204,29.3501,3262382.5649967,0
+PFF.US,D,20160307,000000,29.3432,29.4431,29.3432,29.3917,3436235.8228873,0
+PFF.US,D,20160308,000000,29.3917,29.3917,29.3352,29.357,2313029.5578223,0
+PFF.US,D,20160309,000000,29.4155,29.4431,29.357,29.4363,2456165.0931424,0
+PFF.US,D,20160310,000000,29.5312,29.548,29.4155,29.4363,2189074.6671355,0
+PFF.US,D,20160311,000000,29.5184,29.6213,29.4887,29.6134,4922449.880654,0
+PFF.US,D,20160314,000000,29.6213,29.6213,29.552,29.5916,1943825.8895524,0
+PFF.US,D,20160315,000000,29.548,29.5916,29.4719,29.4798,2159385.3811098,0
+PFF.US,D,20160316,000000,29.4887,29.5659,29.4363,29.5659,2065642.0767372,0
+PFF.US,D,20160317,000000,29.5916,29.6283,29.5312,29.6213,2040953.5381535,0
+PFF.US,D,20160318,000000,29.6689,29.6896,29.6283,29.6767,2125554.0618491,0
+PFF.US,D,20160321,000000,29.6955,29.6955,29.6361,29.6539,2485504.8319732,0
+PFF.US,D,20160322,000000,29.6619,29.7401,29.6361,29.7193,2004000.5401866,0
+PFF.US,D,20160323,000000,29.7332,29.7401,29.6767,29.7025,2001047.5735658,0
+PFF.US,D,20160324,000000,29.6689,29.749,29.6451,29.749,1819138.5661595,0
+PFF.US,D,20160328,000000,29.8193,29.8569,29.749,29.8461,3911908.9400809,0
+PFF.US,D,20160329,000000,29.8461,29.9064,29.7936,29.8965,3608855.5630754,0
+PFF.US,D,20160330,000000,29.9371,30.0875,29.8965,29.9292,3813126.4986899,0
+PFF.US,D,20160331,000000,29.9598,29.9816,29.9292,29.946,3209497.8928558,0
+PFF.US,D,20160401,000000,29.8895,29.947,29.6539,29.7668,7512081.3871433,0
+PFF.US,D,20160404,000000,29.8302,29.8302,29.5738,29.6955,6366989.0225662,0
+PFF.US,D,20160405,000000,29.556,29.6213,29.4669,29.6213,4350066.3489389,0
+PFF.US,D,20160406,000000,29.6213,29.6906,29.5738,29.6213,7364160.2880589,0
+PFF.US,D,20160407,000000,29.5986,29.6767,29.4589,29.5392,5522395.107665,0
+PFF.US,D,20160408,000000,29.6213,29.6837,29.5837,29.6837,2918683.7189334,0
+PFF.US,D,20160411,000000,29.6955,29.7411,29.6906,29.7411,3117955.9276097,0
+PFF.US,D,20160412,000000,29.7411,29.7975,29.7193,29.7975,4101969.6709438,0
+PFF.US,D,20160413,000000,29.8461,29.8807,29.7816,29.8589,4498755.2395497,0
+PFF.US,D,20160414,000000,29.8895,29.8925,29.8391,29.8639,4305574.8504846,0
+PFF.US,D,20160415,000000,29.8717,29.9084,29.8509,29.8985,6299636.5314115,0
+PFF.US,D,20160418,000000,29.8461,29.9084,29.8124,29.8985,3166157.0714392,0
+PFF.US,D,20160419,000000,29.947,30.042,29.9312,30.0351,5427190.9788882,0
+PFF.US,D,20160420,000000,30.0569,30.0777,30.0202,30.0637,2715106.8264488,0
+PFF.US,D,20160421,000000,30.0637,30.0826,30.0351,30.0489,2851859.5895793,0
+PFF.US,D,20160422,000000,30.0637,30.1232,30.0489,30.1083,2813624.5818136,0
+PFF.US,D,20160425,000000,30.1083,30.1153,29.9945,30.0291,2190152.6060286,0
+PFF.US,D,20160426,000000,30.042,30.1153,30.042,30.1153,1968397.2389031,0
+PFF.US,D,20160427,000000,30.1153,30.1994,30.0895,30.1994,4210874.8374599,0
+PFF.US,D,20160428,000000,30.1994,30.2212,30.1668,30.1746,4509627.5716652,0
+PFF.US,D,20160429,000000,30.1746,30.2212,30.1083,30.2212,3042277.9496531,0
+PFF.US,D,20160502,000000,30.2489,30.2727,30.1846,30.2558,4235593.6836038,0
+PFF.US,D,20160503,000000,30.2004,30.2311,30.1311,30.1766,3162672.712262,0
+PFF.US,D,20160504,000000,30.1688,30.2232,30.1528,30.2004,2857876.6505418,0
+PFF.US,D,20160505,000000,30.2311,30.2558,30.1311,30.137,2611698.4411109,0
+PFF.US,D,20160506,000000,30.1628,30.2558,30.144,30.2073,3079848.2115971,0
+PFF.US,D,20160509,000000,30.2558,30.2954,30.2311,30.2785,2367311.408491,0
+PFF.US,D,20160510,000000,30.2954,30.3608,30.2875,30.3608,2209765.6385216,0
+PFF.US,D,20160511,000000,30.3608,30.3904,30.3449,30.3766,1966948.5375229,0
+PFF.US,D,20160512,000000,30.3845,30.4172,30.338,30.338,2581359.5630437,0
+PFF.US,D,20160513,000000,30.3528,30.4004,30.338,30.4004,2269795.8231186,0
+PFF.US,D,20160516,000000,30.4172,30.5053,30.3904,30.4963,3893013.1865139,0
+PFF.US,D,20160517,000000,30.4815,30.5478,30.4815,30.529,3137451.7708697,0
+PFF.US,D,20160518,000000,30.529,30.5706,30.3676,30.4004,4591153.8984991,0
+PFF.US,D,20160519,000000,30.3528,30.5053,30.2311,30.3528,3339700.1819632,0
+PFF.US,D,20160520,000000,30.3904,30.432,30.3043,30.3528,2113444.1710233,0
+PFF.US,D,20160523,000000,30.4004,30.5349,30.3904,30.5211,3540166.5085136,0
+PFF.US,D,20160524,000000,30.5389,30.5706,30.5053,30.5349,3515089.0229067,0
+PFF.US,D,20160525,000000,30.5627,30.5934,30.5349,30.5785,2457933.0341573,0
+PFF.US,D,20160526,000000,30.5785,30.6092,30.5349,30.5864,2356973.499688,0
+PFF.US,D,20160527,000000,30.5934,30.626,30.5706,30.6171,2023426.6760581,0
+PFF.US,D,20160531,000000,30.6171,30.6805,30.6171,30.6715,2734975.4526999,0
+PFF.US,D,20160601,000000,30.6874,30.7458,30.6468,30.7389,3377604.8373221,0
+PFF.US,D,20160602,000000,30.7389,30.7547,30.6399,30.7299,3209362.5190867,0
+PFF.US,D,20160603,000000,30.7458,30.9031,30.6963,30.8943,3594070.5249311,0
+PFF.US,D,20160606,000000,30.9359,30.9359,30.8646,30.8725,2580764.5246106,0
+PFF.US,D,20160607,000000,30.8943,30.9111,30.827,30.8388,2446013.0707091,0
+PFF.US,D,20160608,000000,30.8646,30.8873,30.8122,30.8388,2503572.1788933,0
+PFF.US,D,20160609,000000,30.819,30.8319,30.7874,30.827,2128749.4889521,0
+PFF.US,D,20160610,000000,30.7874,30.8022,30.7003,30.7299,1995279.0345973,0
+PFF.US,D,20160613,000000,30.7053,30.7299,30.632,30.6607,2574443.3777934,0
+PFF.US,D,20160614,000000,30.6874,30.6963,30.5686,30.5756,2824094.8336296,0
+PFF.US,D,20160615,000000,30.6132,30.7071,30.5904,30.5984,3680372.3130091,0
+PFF.US,D,20160616,000000,30.632,30.632,30.5221,30.6052,4516133.5945999,0
+PFF.US,D,20160617,000000,30.632,30.7458,30.6132,30.7299,2399335.3869084,0
+PFF.US,D,20160620,000000,30.8478,30.8943,30.827,30.8943,3669627.2726467,0
+PFF.US,D,20160621,000000,30.8794,30.9447,30.8388,30.8794,2917401.7091346,0
+PFF.US,D,20160622,000000,30.9031,30.9269,30.8646,30.8646,2548421.3065585,0
+PFF.US,D,20160623,000000,30.9269,30.9655,30.9061,30.9359,2947889.094247,0
+PFF.US,D,20160624,000000,30.5102,30.819,30.4538,30.7299,6797156.348289,0
+PFF.US,D,20160627,000000,30.632,30.6686,30.4043,30.5261,5347968.0266337,0
+PFF.US,D,20160628,000000,30.7053,30.8646,30.6537,30.8646,4762246.1376504,0
+PFF.US,D,20160629,000000,30.9269,30.9735,30.9111,30.9447,4355187.3163699,0
+PFF.US,D,20160630,000000,30.9527,31.0734,30.9447,31.0507,7273440.6679477,0
+PFF.US,D,20160701,000000,31.021,31.207,30.9527,30.9655,6481761.7327477,0
+PFF.US,D,20160705,000000,30.9735,31.0022,30.8725,30.8725,4136932.4724539,0
+PFF.US,D,20160706,000000,30.8893,30.9695,30.8052,30.9309,4724682.9474703,0
+PFF.US,D,20160707,000000,30.9626,31.0378,30.9309,30.9487,4352760.6910455,0
+PFF.US,D,20160708,000000,31.024,31.1585,30.9854,31.0536,4447265.7254326,0
+PFF.US,D,20160711,000000,31.1189,31.1734,31.0933,31.1111,3375232.7656061,0
+PFF.US,D,20160712,000000,31.1734,31.2348,31.1517,31.218,4644871.0182949,0
+PFF.US,D,20160713,000000,31.2408,31.3051,31.211,31.2348,3172537.823125,0
+PFF.US,D,20160714,000000,31.2655,31.2655,31.1803,31.2408,3604705.4478246,0
+PFF.US,D,20160715,000000,31.2348,31.3289,31.218,31.3289,7467602.0117131,0
+PFF.US,D,20160718,000000,31.3289,31.3367,31.2902,31.312,3067710.033715,0
+PFF.US,D,20160719,000000,31.3289,31.3367,31.2576,31.3219,3361824.7009493,0
+PFF.US,D,20160720,000000,31.312,31.3367,31.2714,31.2714,2815435.9636648,0
+PFF.US,D,20160721,000000,31.2902,31.3219,31.2576,31.2655,3685858.9916672,0
+PFF.US,D,20160722,000000,31.3051,31.3367,31.2971,31.3289,2675540.306536,0
+PFF.US,D,20160725,000000,31.3447,31.3516,31.3051,31.3219,3676142.3878495,0
+PFF.US,D,20160726,000000,31.3367,31.3605,31.312,31.3516,3554158.4988313,0
+PFF.US,D,20160727,000000,31.3516,31.3981,31.3447,31.3981,3301865.2339929,0
+PFF.US,D,20160728,000000,31.3902,31.406,31.3763,31.406,2783634.2406892,0
+PFF.US,D,20160729,000000,31.4228,31.5001,31.3981,31.4852,4526540.2005395,0
+PFF.US,D,20160801,000000,31.5001,31.5327,31.3902,31.4694,5305879.9177076,0
+PFF.US,D,20160802,000000,31.4546,31.4614,31.2704,31.3902,5313286.075182,0
+PFF.US,D,20160803,000000,31.405,31.414,31.3595,31.3823,3647776.5319548,0
+PFF.US,D,20160804,000000,31.4456,31.4753,31.414,31.4753,4430992.5860796,0
+PFF.US,D,20160805,000000,31.4911,31.5149,31.4456,31.5149,4313537.6568156,0
+PFF.US,D,20160808,000000,31.5149,31.603,31.4911,31.5872,3379217.1995276,0
+PFF.US,D,20160809,000000,31.61,31.6506,31.5951,31.6346,6015888.0600366,0
+PFF.US,D,20160810,000000,31.6574,31.6822,31.5793,31.5872,3558477.3261676,0
+PFF.US,D,20160811,000000,31.6346,31.6506,31.5327,31.5615,3502116.3768655,0
+PFF.US,D,20160812,000000,31.5615,31.5615,31.4842,31.5229,3349509.7289657,0
+PFF.US,D,20160815,000000,31.4991,31.5327,31.4456,31.4456,3442806.5019506,0
+PFF.US,D,20160816,000000,31.4546,31.4684,31.3753,31.3971,2850508.8826438,0
+PFF.US,D,20160817,000000,31.414,31.4684,31.3971,31.4456,3701323.9294133,0
+PFF.US,D,20160818,000000,31.4911,31.5149,31.4614,31.4614,3487875.8645537,0
+PFF.US,D,20160819,000000,31.4991,31.4991,31.405,31.405,3865741.4335444,0
+PFF.US,D,20160822,000000,31.414,31.4546,31.3902,31.4546,4098057.9751669,0
+PFF.US,D,20160823,000000,31.4753,31.4991,31.4614,31.4911,2304932.3879742,0
+PFF.US,D,20160824,000000,31.4991,31.5327,31.4278,31.4456,2703507.1128872,0
+PFF.US,D,20160825,000000,31.4684,31.4753,31.4377,31.4546,2396661.2498418,0
+PFF.US,D,20160826,000000,31.4842,31.4991,31.4456,31.4911,2620126.9736178,0
+PFF.US,D,20160829,000000,31.507,31.5407,31.4842,31.5407,2350041.1504057,0
+PFF.US,D,20160830,000000,31.5615,31.5703,31.4793,31.5229,3241684.5218466,0
+PFF.US,D,20160831,000000,31.5327,31.5475,31.4911,31.4991,3491918.8930917,0
+PFF.US,D,20160901,000000,31.5417,31.5437,31.4278,31.4278,3795650.1491949,0
+PFF.US,D,20160902,000000,31.508,31.5485,31.5001,31.5159,2869631.9429127,0
+PFF.US,D,20160906,000000,31.5555,31.5713,31.5159,31.5555,3392962.6883552,0
+PFF.US,D,20160907,000000,31.5625,31.603,31.5239,31.5337,2958194.6749857,0
+PFF.US,D,20160908,000000,31.5417,31.5961,31.5417,31.5555,3845508.1063183,0
+PFF.US,D,20160909,000000,31.5485,31.5485,31.1556,31.1784,6186952.0121316,0
+PFF.US,D,20160912,000000,31.1487,31.2951,31.1229,31.2793,4641186.6292199,0
+PFF.US,D,20160913,000000,31.2793,31.2793,31.021,31.0279,5335150.9594019,0
+PFF.US,D,20160914,000000,31.0724,31.1407,31.014,31.0804,3438781.6579487,0
+PFF.US,D,20160915,000000,31.1081,31.1704,31.0497,31.1081,2719357.9669006,0
+PFF.US,D,20160916,000000,31.1151,31.1407,30.9339,31.0368,2521096.0102326,0
+PFF.US,D,20160919,000000,31.0576,31.1229,31.0368,31.0368,2323094.698583,0
+PFF.US,D,20160920,000000,31.0893,31.1081,31.0279,31.0893,4341893.4101901,0
+PFF.US,D,20160921,000000,31.0576,31.2546,31.0497,31.2328,4097845.8222451,0
+PFF.US,D,20160922,000000,31.3357,31.414,31.311,31.3971,4178325.5279981,0
+PFF.US,D,20160923,000000,31.4278,31.4377,31.3506,31.414,2839046.5633554,0
+PFF.US,D,20160926,000000,31.3823,31.3823,31.2546,31.2546,3287500.460684,0
+PFF.US,D,20160927,000000,31.2882,31.3506,31.216,31.3031,3858789.889474,0
+PFF.US,D,20160928,000000,31.3437,31.3823,31.2694,31.3823,2841811.6231027,0
+PFF.US,D,20160929,000000,31.3902,31.3971,31.0062,31.021,5169400.9328715,0
+PFF.US,D,20160930,000000,31.1081,31.1784,31.0279,31.1556,6789154.1421297,0
+PFF.US,D,20161003,000000,31.1843,31.215,31.1517,31.1546,5187207.6347733,0
+PFF.US,D,20161004,000000,31.1764,31.2446,31.0616,31.0616,4552163.222231,0
+PFF.US,D,20161005,000000,31.1387,31.1902,31.0467,31.0467,4404371.4354037,0
+PFF.US,D,20161006,000000,31.0388,31.1289,30.9784,31.0388,4091135.7284046,0
+PFF.US,D,20161007,000000,31.1229,31.1229,30.9952,31.026,2760043.8460388,0
+PFF.US,D,20161010,000000,31.0616,31.0972,31.011,31.0695,3690083.8655668,0
+PFF.US,D,20161011,000000,31.0784,31.0784,30.7656,30.8339,4353554.7491242,0
+PFF.US,D,20161012,000000,30.7982,30.8131,30.6597,30.6597,4251690.0288553,0
+PFF.US,D,20161013,000000,30.6854,30.7221,30.5053,30.6943,3228897.762175,0
+PFF.US,D,20161014,000000,30.7725,30.8735,30.7399,30.7884,2842822.8853632,0
+PFF.US,D,20161017,000000,30.8131,30.8586,30.7696,30.7884,3009871.0857245,0
+PFF.US,D,20161018,000000,30.821,31.0784,30.821,31.0388,7709108.8158567,0
+PFF.US,D,20161019,000000,31.0695,31.1467,31.0467,31.0873,3048151.5548305,0
+PFF.US,D,20161020,000000,31.0873,31.1229,31.018,31.1061,4064806.5405591,0
+PFF.US,D,20161021,000000,31.1061,31.1843,31.0616,31.1764,6257879.7851443,0
+PFF.US,D,20161024,000000,31.2446,31.2446,31.1843,31.1992,2510871.2496546,0
+PFF.US,D,20161025,000000,31.1764,31.2536,31.1764,31.2446,5841555.942694,0
+PFF.US,D,20161026,000000,31.1843,31.215,31.0903,31.1546,2478922.0298859,0
+PFF.US,D,20161027,000000,31.0873,31.1229,30.9626,31.0388,4364443.2452718,0
+PFF.US,D,20161028,000000,31.026,31.0616,30.8893,30.9061,1845041.4276573,0
+PFF.US,D,20161031,000000,30.9061,30.9566,30.8497,30.8497,2084331.7388944,0
+PFF.US,D,20161101,000000,30.8804,30.8804,30.6755,30.8022,3134205.8311664,0
+PFF.US,D,20161102,000000,30.7211,30.7537,30.4538,30.4855,4555031.3276831,0
+PFF.US,D,20161103,000000,30.5023,30.528,30.2717,30.2717,4755821.9451282,0
+PFF.US,D,20161104,000000,30.2717,30.4122,30.2063,30.3469,4977972.3207891,0
+PFF.US,D,20161107,000000,30.627,30.6508,30.3874,30.427,6369859.1485223,0
+PFF.US,D,20161108,000000,30.437,30.4745,30.338,30.3469,2853347.6907878,0
+PFF.US,D,20161109,000000,30.1904,30.3469,30.0519,30.1816,7540465.427574,0
+PFF.US,D,20161110,000000,30.1489,30.1816,29.7025,29.7411,9834657.8264459,0
+PFF.US,D,20161111,000000,29.7193,29.7411,29.4511,29.7114,7393630.3493988,0
+PFF.US,D,20161114,000000,29.4669,29.5194,29.2007,29.265,12753773.933239,0
+PFF.US,D,20161115,000000,29.4213,29.8461,29.3867,29.8084,5135462.526898,0
+PFF.US,D,20161116,000000,29.7678,30.0855,29.7678,30.0519,3803661.4476223,0
+PFF.US,D,20161117,000000,30.0004,30.0579,29.8252,29.8252,4610639.6392389,0
+PFF.US,D,20161118,000000,29.8441,29.9282,29.5678,29.5678,7853624.3554204,0
+PFF.US,D,20161121,000000,29.6955,29.8945,29.6837,29.759,6610341.5571294,0
+PFF.US,D,20161122,000000,29.8441,30.0004,29.8441,29.9846,2994255.6204291,0
+PFF.US,D,20161123,000000,29.7332,29.9282,29.7262,29.9133,3671192.1530078,0
+PFF.US,D,20161125,000000,29.9539,30.0143,29.9203,29.9756,1756548.402973,0
+PFF.US,D,20161128,000000,30.0004,30.1202,29.8856,29.9282,4201506.7705851,0
+PFF.US,D,20161129,000000,29.8687,30.0004,29.8687,29.9678,2769654.3733956,0
+PFF.US,D,20161130,000000,29.8252,29.8945,29.7768,29.8252,6248381.3957604,0
+PFF.US,D,20161201,000000,29.7045,29.743,29.5688,29.6351,4949590.3008624,0
+PFF.US,D,20161202,000000,29.6351,29.7342,29.5827,29.6025,5133282.4030636,0
+PFF.US,D,20161205,000000,29.5867,29.7342,29.5867,29.6529,6754673.2308275,0
+PFF.US,D,20161206,000000,29.7134,29.7608,29.6529,29.7045,5179066.0138368,0
+PFF.US,D,20161207,000000,29.7608,29.8579,29.7608,29.7698,3303529.1190509,0
+PFF.US,D,20161208,000000,29.6689,29.8707,29.6689,29.7608,6075929.3574057,0
+PFF.US,D,20161209,000000,29.7134,29.8371,29.6689,29.6916,4828085.2712962,0
+PFF.US,D,20161212,000000,29.6431,29.6529,29.5422,29.5422,5062755.7000984,0
+PFF.US,D,20161213,000000,29.5867,29.6767,29.559,29.5867,4115709.0982593,0
+PFF.US,D,20161214,000000,29.6351,29.6837,29.4976,29.5035,5618632.7242467,0
+PFF.US,D,20161215,000000,29.4589,29.6767,29.4026,29.6114,12772403.990527,0
+PFF.US,D,20161216,000000,29.6193,29.7173,29.6114,29.6837,5488188.9849093,0
+PFF.US,D,20161219,000000,29.6955,29.8461,29.6955,29.8025,4976853.9718157,0
+PFF.US,D,20161220,000000,29.7768,29.8579,29.7768,29.8579,5453858.6011565,0
+PFF.US,D,20161221,000000,29.8104,30.0173,29.8104,29.948,4574153.3777,0
+PFF.US,D,20161222,000000,29.9568,30.0301,29.9252,30.0054,5738807.2519176,0
+PFF.US,D,20161223,000000,30.0123,30.0499,29.9568,30.0301,4050969.1187987,0
+PFF.US,D,20161227,000000,29.9984,30.0123,29.8519,29.8737,6107655.3114806,0
+PFF.US,D,20161228,000000,29.8737,29.9094,29.8124,29.8461,5484136.8641032,0
+PFF.US,D,20161229,000000,29.8599,29.9252,29.8559,29.8599,4496809.4941814,0
+PFF.US,D,20161230,000000,29.8915,29.942,29.8599,29.9173,4855406.526614,0
+PFF.US,D,20170103,000000,29.9094,30.1816,29.8915,30.1479,3942777.1902005,0
+PFF.US,D,20170104,000000,30.1578,30.5131,30.1578,30.5131,4823317.8920681,0
+PFF.US,D,20170105,000000,30.5508,30.627,30.2757,30.4885,6572330.8253096,0
+PFF.US,D,20170106,000000,30.4885,30.5419,30.3726,30.4736,2961016.3088455,0
+PFF.US,D,20170109,000000,30.5053,30.5666,30.3816,30.43,6950724.7561009,0
+PFF.US,D,20170110,000000,30.4647,30.5746,30.4399,30.5587,3560911.0232561,0
+PFF.US,D,20170111,000000,30.5508,30.7101,30.5359,30.7062,3757488.8898258,0
+PFF.US,D,20170112,000000,30.7517,30.7696,30.623,30.632,3116724.4304114,0
+PFF.US,D,20170113,000000,30.6547,30.6893,30.5914,30.6409,2352250.5715483,0
+PFF.US,D,20170117,000000,30.6795,30.7101,30.5359,30.5359,6826172.8064771,0
+PFF.US,D,20170118,000000,30.5508,30.6092,30.5271,30.5508,2644029.5361389,0
+PFF.US,D,20170119,000000,30.5359,30.5666,30.2212,30.2775,11381115.231983,0
+PFF.US,D,20170120,000000,30.2717,30.4815,30.1904,30.3489,6091304.382723,0
+PFF.US,D,20170123,000000,30.3726,30.53,30.3568,30.4736,2959081.6762492,0
+PFF.US,D,20170124,000000,30.4885,30.5894,30.4885,30.53,2707869.3810599,0
+PFF.US,D,20170125,000000,30.5053,30.5131,30.3816,30.4211,4010849.9910372,0
+PFF.US,D,20170126,000000,30.4399,30.5894,30.4251,30.5508,7944883.4501042,0
+PFF.US,D,20170127,000000,30.5894,30.6092,30.5221,30.53,4507103.9621479,0
+PFF.US,D,20170130,000000,30.5359,30.5666,30.4885,30.5359,2632582.3706305,0
+PFF.US,D,20170131,000000,30.5508,30.632,30.5359,30.632,3832413.2197842,0
+PFF.US,D,20170201,000000,30.6488,30.6815,30.5587,30.624,3403456.1759675,0
+PFF.US,D,20170202,000000,30.5984,30.7784,30.5904,30.7527,2575562.7370189,0
+PFF.US,D,20170203,000000,30.7864,30.9071,30.7784,30.8339,4535983.0260629,0
+PFF.US,D,20170206,000000,30.9071,30.9279,30.827,30.8893,5649236.2883401,0
+PFF.US,D,20170207,000000,30.8983,30.9507,30.8893,30.9071,3533297.8051079,0
+PFF.US,D,20170208,000000,30.9655,31.1011,30.9408,31.1011,3763497.8687723,0
+PFF.US,D,20170209,000000,31.0923,31.1358,30.9982,31.0507,2356281.4770622,0
+PFF.US,D,20170210,000000,31.0298,31.1279,31.0072,31.0734,2888565.075804,0
+PFF.US,D,20170213,000000,31.1011,31.1279,31.0823,31.1101,2132822.8250503,0
+PFF.US,D,20170214,000000,31.1437,31.1685,31.024,31.1101,4042130.4239764,0
+PFF.US,D,20170215,000000,31.0438,31.1902,31.0368,31.1526,6298499.9979021,0
+PFF.US,D,20170216,000000,31.1982,31.221,31.0734,31.1011,4482599.2894298,0
+PFF.US,D,20170217,000000,31.1101,31.1437,31.0923,31.1101,2198202.2940324,0
+PFF.US,D,20170221,000000,31.1101,31.1764,31.0823,31.1101,4332325.3134176,0
+PFF.US,D,20170222,000000,31.1101,31.1833,31.1101,31.1279,3338114.0863099,0
+PFF.US,D,20170223,000000,31.1833,31.2873,31.1685,31.2378,3221847.2134078,0
+PFF.US,D,20170224,000000,31.2873,31.3209,31.2605,31.3031,1821753.0983575,0
+PFF.US,D,20170227,000000,31.3842,31.3842,31.3159,31.3367,2393993.1742875,0
+PFF.US,D,20170228,000000,31.3525,31.3525,31.2408,31.2684,2356218.8414376,0
+PFF.US,D,20170301,000000,31.1685,31.207,31.1101,31.1833,4736577.6546184,0
+PFF.US,D,20170302,000000,31.1833,31.2388,31.1179,31.1279,3651478.095314,0
+PFF.US,D,20170303,000000,31.1179,31.222,31.0923,31.1595,3331842.4418411,0
+PFF.US,D,20170306,000000,31.1685,31.1764,31.1011,31.1595,3234839.054237,0
+PFF.US,D,20170307,000000,31.1437,31.1437,31.0438,31.0586,2751970.9222389,0
+PFF.US,D,20170308,000000,30.9804,30.9804,30.8102,30.826,5849882.439748,0
+PFF.US,D,20170309,000000,30.8002,30.8002,30.6112,30.6696,4916991.4890521,0
+PFF.US,D,20170310,000000,30.6973,30.7943,30.6537,30.7765,4433531.349377,0
+PFF.US,D,20170313,000000,30.7765,30.819,30.7517,30.7943,1959464.590644,0
+PFF.US,D,20170314,000000,30.8102,30.8319,30.7517,30.7943,1632654.1274067,0
+PFF.US,D,20170315,000000,30.8576,31.1358,30.8319,31.1279,3093266.3787741,0
+PFF.US,D,20170316,000000,31.1526,31.207,31.1179,31.1833,2669420.1998685,0
+PFF.US,D,20170317,000000,31.207,31.2446,31.1892,31.2318,1974167.7983756,0
+PFF.US,D,20170320,000000,31.2615,31.2615,31.1764,31.207,1858390.8976977,0
+PFF.US,D,20170321,000000,31.207,31.2318,31.0695,31.1011,2486015.0092376,0
+PFF.US,D,20170322,000000,31.1101,31.1526,31.0438,31.1279,2002403.3317612,0
+PFF.US,D,20170323,000000,31.1011,31.2388,31.1011,31.222,2681960.4580499,0
+PFF.US,D,20170324,000000,31.2615,31.3219,31.222,31.2318,2745139.5981574,0
+PFF.US,D,20170327,000000,31.215,31.2734,31.1833,31.2615,2706713.6527622,0
+PFF.US,D,20170328,000000,31.312,31.3299,31.2694,31.3299,2478678.5591519,0
+PFF.US,D,20170329,000000,31.3299,31.4011,31.3259,31.3535,2272906.3890528,0
+PFF.US,D,20170330,000000,31.3773,31.4238,31.3704,31.3922,2594976.7498662,0
+PFF.US,D,20170331,000000,31.4179,31.4506,31.3773,31.4238,2057570.1631893,0
+PFF.US,D,20170403,000000,31.4684,31.6564,31.4604,31.6317,3457011.655442,0
+PFF.US,D,20170404,000000,31.6238,31.6317,31.5427,31.6149,2306405.3354026,0
+PFF.US,D,20170405,000000,31.6238,31.6891,31.4842,31.5001,4265875.9875586,0
+PFF.US,D,20170406,000000,31.5159,31.6396,31.4516,31.6317,2761920.8942706,0
+PFF.US,D,20170407,000000,31.6733,31.6891,31.5733,31.5901,2097792.3366556,0
+PFF.US,D,20170410,000000,31.6654,31.7237,31.6238,31.696,2684565.8979798,0
+PFF.US,D,20170411,000000,31.704,31.7327,31.5634,31.6396,2771178.8436765,0
+PFF.US,D,20170412,000000,31.6317,31.6486,31.5733,31.6396,1845318.2367077,0
+PFF.US,D,20170413,000000,31.6317,31.6564,31.5981,31.5981,2171831.6858545,0
+PFF.US,D,20170417,000000,31.6564,31.7347,31.6149,31.7129,2345996.1013636,0
+PFF.US,D,20170418,000000,31.7198,31.7198,31.6396,31.7129,2744836.5225549,0
+PFF.US,D,20170419,000000,31.6812,31.7129,31.6317,31.6654,2091749.0091408,0
+PFF.US,D,20170420,000000,31.6891,31.7129,31.6317,31.704,2018613.8354895,0
+PFF.US,D,20170421,000000,31.7425,31.7683,31.6891,31.7683,3268616.8301412,0
+PFF.US,D,20170424,000000,31.8287,31.8366,31.7505,31.801,2340211.398363,0
+PFF.US,D,20170425,000000,31.8099,31.8366,31.7772,31.7772,2164906.4083362,0
+PFF.US,D,20170426,000000,31.801,31.8366,31.7772,31.801,2416671.3113742,0
+PFF.US,D,20170427,000000,31.7931,31.8604,31.7841,31.8366,2248732.0687415,0
+PFF.US,D,20170428,000000,31.8366,31.8682,31.7841,31.8366,2374647.8585767,0
+PFF.US,D,20170501,000000,31.8188,31.891,31.7772,31.8832,3963844.9855858,0
+PFF.US,D,20170502,000000,31.896,31.9099,31.8238,31.896,3581493.8976773,0
+PFF.US,D,20170503,000000,31.896,31.9277,31.8059,31.9277,6235009.7001759,0
+PFF.US,D,20170504,000000,31.9029,31.9188,31.7821,31.8406,3226645.9104482,0
+PFF.US,D,20170505,000000,31.8148,31.9029,31.7821,31.9029,3134220.9849465,0
+PFF.US,D,20170508,000000,31.9099,31.9277,31.8564,31.9188,3740999.5565431,0
+PFF.US,D,20170509,000000,31.9099,31.9188,31.8494,31.8644,2747162.1226784,0
+PFF.US,D,20170510,000000,31.8881,31.896,31.8494,31.8812,1530237.8095411,0
+PFF.US,D,20170511,000000,31.8722,31.8722,31.8238,31.8238,1584459.0450892,0
+PFF.US,D,20170512,000000,31.8494,31.896,31.8336,31.8881,1952609.0205143,0
+PFF.US,D,20170515,000000,31.8812,31.9188,31.8772,31.9099,2001514.3099937,0
+PFF.US,D,20170516,000000,31.9188,31.9277,31.8494,31.9277,2543271.0418192,0
+PFF.US,D,20170517,000000,31.8722,31.8812,31.797,31.8336,3228126.9398926,0
+PFF.US,D,20170518,000000,31.7881,31.8336,31.7604,31.7653,2240413.6537034,0
+PFF.US,D,20170519,000000,31.7733,31.8644,31.7713,31.7733,2777357.5449604,0
+PFF.US,D,20170522,000000,31.8148,31.896,31.7901,31.8881,2123815.4181426,0
+PFF.US,D,20170523,000000,31.8881,31.9366,31.8722,31.9277,2865483.8481658,0
+PFF.US,D,20170524,000000,31.9277,31.9445,31.8832,31.9366,3000066.589982,0
+PFF.US,D,20170525,000000,31.9445,31.9613,31.9029,31.9613,3083071.9257563,0
+PFF.US,D,20170526,000000,31.9673,32.0544,31.9613,32.0474,2170403.1895145,0
+PFF.US,D,20170530,000000,32.0386,32.0454,31.9445,31.9673,2628501.9627682,0
+PFF.US,D,20170531,000000,31.995,32.0197,31.9771,32.0128,2550077.1096005,0
+PFF.US,D,20170601,000000,32.0207,32.0614,31.9781,32.0207,3169920.2601709,0
+PFF.US,D,20170602,000000,32.0682,32.1088,32.0614,32.1088,2090123.5136591,0
+PFF.US,D,20170605,000000,32.1177,32.1257,32.0306,32.0474,3023294.3041615,0
+PFF.US,D,20170606,000000,32.0614,32.0782,32.0039,32.0138,3005295.654378,0
+PFF.US,D,20170607,000000,32.0396,32.0554,31.9683,31.9683,2651540.759822,0
+PFF.US,D,20170608,000000,31.995,32.0306,31.9623,32.0306,1958992.802956,0
+PFF.US,D,20170609,000000,32.0396,32.0474,31.9455,31.9535,2491559.2722602,0
+PFF.US,D,20170612,000000,31.9535,32.0039,31.9277,31.9871,1535164.8085865,0
+PFF.US,D,20170613,000000,31.9781,32.0682,31.9375,32.0614,2589124.359981,0
+PFF.US,D,20170614,000000,32.087,32.1425,32.0682,32.0782,3933820.2958932,0
+PFF.US,D,20170615,000000,32.093,32.1345,32.0614,32.0999,2621507.9881134,0
+PFF.US,D,20170616,000000,32.1088,32.1257,32.0682,32.1088,2687883.5655758,0
+PFF.US,D,20170619,000000,32.1257,32.2049,32.1257,32.1969,2803499.8361844,0
+PFF.US,D,20170620,000000,32.2049,32.2127,32.1484,32.1484,2774021.6928284,0
+PFF.US,D,20170621,000000,32.2049,32.2127,32.1345,32.1345,2322073.3338024,0
+PFF.US,D,20170622,000000,32.1683,32.2444,32.1683,32.2127,2715868.5564632,0
+PFF.US,D,20170623,000000,32.2276,32.2534,32.1969,32.2534,1823385.6656032,0
+PFF.US,D,20170626,000000,32.2534,32.3266,32.2444,32.3088,2703754.6246293,0
+PFF.US,D,20170627,000000,32.3008,32.3088,32.2187,32.2345,2337068.5043645,0
+PFF.US,D,20170628,000000,32.2345,32.3088,32.2127,32.292,3153676.4181263,0
+PFF.US,D,20170629,000000,32.2345,32.2602,32.1871,32.1871,2878032.1883634,0
+PFF.US,D,20170630,000000,32.1969,32.2752,32.1969,32.2672,2797304.9708683,0
+PFF.US,D,20170703,000000,32.2752,32.3088,32.2187,32.2187,2504575.3591377,0
+PFF.US,D,20170705,000000,32.2602,32.3652,32.2444,32.3563,3573790.7261124,0
+PFF.US,D,20170706,000000,32.3187,32.3335,32.2524,32.2592,3638767.104543,0
+PFF.US,D,20170707,000000,32.2592,32.3335,32.2592,32.284,3213949.0632053,0
+PFF.US,D,20170710,000000,32.3008,32.3474,32.292,32.3266,3841455.9855122,0
+PFF.US,D,20170711,000000,32.3266,32.3474,32.2524,32.2662,2739773.1394883,0
+PFF.US,D,20170712,000000,32.3266,32.3335,32.3008,32.3335,3142954.6135601,0
+PFF.US,D,20170713,000000,32.3405,32.3405,32.2662,32.2752,2725704.3700179,0
+PFF.US,D,20170714,000000,32.3008,32.3474,32.284,32.3266,3094481.7119403,0
+PFF.US,D,20170717,000000,32.3335,32.3741,32.3187,32.3187,2270231.2417343,0
+PFF.US,D,20170718,000000,32.3405,32.3909,32.3008,32.3831,3088969.7769819,0
+PFF.US,D,20170719,000000,32.3909,32.4493,32.3741,32.4246,3116685.0305831,0
+PFF.US,D,20170720,000000,32.4157,32.474,32.4157,32.4335,3009517.4975216,0
+PFF.US,D,20170721,000000,32.4414,32.5315,32.4157,32.5216,4612345.9548813,0
+PFF.US,D,20170724,000000,32.5058,32.5216,32.474,32.5058,2240780.3751825,0
+PFF.US,D,20170725,000000,32.5058,32.5127,32.3909,32.3909,3521694.0505382,0
+PFF.US,D,20170726,000000,32.4335,32.474,32.3999,32.474,2862718.7884186,0
+PFF.US,D,20170727,000000,32.474,32.474,32.3999,32.4246,3370696.734088,0
+PFF.US,D,20170728,000000,32.4335,32.4978,32.4157,32.4978,2214529.9869937,0
+PFF.US,D,20170731,000000,32.5058,32.5058,32.4652,32.484,2793068.9841966,0
+PFF.US,D,20170801,000000,32.5216,32.5899,32.5058,32.5899,3741815.840166,0
+PFF.US,D,20170802,000000,32.5711,32.6215,32.5503,32.5503,2495807.3819559,0
+PFF.US,D,20170803,000000,32.5641,32.5809,32.5503,32.5503,3294712.6497727,0
+PFF.US,D,20170804,000000,32.5315,32.5414,32.5127,32.5315,1784993.0585242,0
+PFF.US,D,20170807,000000,32.5315,32.5503,32.4978,32.5503,2575661.7417157,0
+PFF.US,D,20170808,000000,32.5503,32.5503,32.4414,32.4493,2368028.687417,0
+PFF.US,D,20170809,000000,32.4414,32.4572,32.3909,32.3999,2517882.3985937,0
+PFF.US,D,20170810,000000,32.3909,32.3939,32.0979,32.1058,5338271.6278561,0
+PFF.US,D,20170811,000000,32.1939,32.1939,32.0454,32.1148,5572773.3445728,0
+PFF.US,D,20170814,000000,32.2108,32.3256,32.2108,32.283,2263984.8535657,0
+PFF.US,D,20170815,000000,32.292,32.3464,32.2742,32.3325,2168649.3920277,0
+PFF.US,D,20170816,000000,32.3593,32.3731,32.3405,32.3632,1199568.1836313,0
+PFF.US,D,20170817,000000,32.3405,32.3553,32.2177,32.2177,2422247.9024611,0
+PFF.US,D,20170818,000000,32.2177,32.2998,32.1841,32.2326,2135521.208165,0
+PFF.US,D,20170821,000000,32.2652,32.283,32.2108,32.2108,2212924.6965522,0
+PFF.US,D,20170822,000000,32.2514,32.292,32.2256,32.2424,8113384.3928537,0
+PFF.US,D,20170823,000000,32.2326,32.292,32.2256,32.2514,1529879.1700781,0
+PFF.US,D,20170824,000000,32.2742,32.292,32.2514,32.292,1331738.4436513,0
+PFF.US,D,20170825,000000,32.2998,32.3078,32.2583,32.2949,1829122.8867595,0
+PFF.US,D,20170828,000000,32.3256,32.3405,32.292,32.3325,1871215.0366935,0
+PFF.US,D,20170829,000000,32.2326,32.3464,32.2326,32.3038,2489107.3906356,0
+PFF.US,D,20170830,000000,32.3256,32.3553,32.3078,32.3405,1623382.0344727,0
+PFF.US,D,20170831,000000,32.3821,32.4652,32.3464,32.4652,2576708.3627965,0
+PFF.US,D,20170901,000000,32.5127,32.5453,32.4157,32.4335,2864223.0536592,0
+PFF.US,D,20170905,000000,32.4246,32.479,32.4077,32.4246,2329035.990645,0
+PFF.US,D,20170906,000000,32.4246,32.4928,32.4246,32.4928,2788053.0829745,0
+PFF.US,D,20170907,000000,32.4978,32.5127,32.4077,32.4414,2394232.6040135,0
+PFF.US,D,20170908,000000,32.4572,32.4652,32.3721,32.3821,1781537.9966552,0
+PFF.US,D,20170911,000000,32.4652,32.4928,32.4077,32.474,1824853.5617715,0
+PFF.US,D,20170912,000000,32.4978,32.5414,32.4928,32.5127,1436966.2928565,0
+PFF.US,D,20170913,000000,32.5216,32.5216,32.4493,32.4493,1873283.022555,0
+PFF.US,D,20170914,000000,32.4572,32.4928,32.4454,32.4652,1563719.5816067,0
+PFF.US,D,20170915,000000,32.484,32.5058,32.4493,32.4978,1883384.5323879,0
+PFF.US,D,20170918,000000,32.5058,32.5216,32.474,32.484,1528568.8732231,0
+PFF.US,D,20170919,000000,32.5127,32.5127,32.4335,32.4572,1832094.0379164,0
+PFF.US,D,20170920,000000,32.484,32.484,32.4157,32.4414,1808978.46171,0
+PFF.US,D,20170921,000000,32.474,32.474,32.4157,32.4335,2243438.3482169,0
+PFF.US,D,20170922,000000,32.4414,32.4572,32.3999,32.3999,2245031.5156343,0
+PFF.US,D,20170925,000000,32.4157,32.484,32.4077,32.4652,1810251.3792407,0
+PFF.US,D,20170926,000000,32.4572,32.484,32.4493,32.4572,2197998.2231266,0
+PFF.US,D,20170927,000000,32.4335,32.4543,32.3821,32.4077,2506874.6927091,0
+PFF.US,D,20170928,000000,32.3721,32.4077,32.3632,32.3999,1948729.6528017,0
+PFF.US,D,20170929,000000,32.4335,32.4414,32.3821,32.4157,4278739.5263829,0
+PFF.US,D,20171002,000000,32.474,32.474,32.3315,32.3315,5293743.7603295,0
+PFF.US,D,20171003,000000,32.3395,32.3999,32.3236,32.3236,4580690.718447,0
+PFF.US,D,20171004,000000,32.3543,32.3821,32.3068,32.3157,4472757.414363,0
+PFF.US,D,20171005,000000,32.3236,32.3721,32.29,32.29,4430854.1815545,0
+PFF.US,D,20171006,000000,32.29,32.2979,32.1445,32.1445,6796166.3013206,0
+PFF.US,D,20171009,000000,32.1623,32.2009,32.0801,32.1523,4071384.2913864,0
+PFF.US,D,20171010,000000,32.1623,32.2405,32.1623,32.2236,2581346.4297675,0
+PFF.US,D,20171011,000000,32.2563,32.2722,32.2236,32.2316,3423425.8274195,0
+PFF.US,D,20171012,000000,32.2405,32.3454,32.2316,32.3157,2667768.4378345,0
+PFF.US,D,20171013,000000,32.3454,32.3821,32.3236,32.3454,1947168.8134485,0
+PFF.US,D,20171016,000000,32.3454,32.3821,32.29,32.2979,2234707.7503594,0
+PFF.US,D,20171017,000000,32.2979,32.3216,32.2682,32.29,2403559.2505559,0
+PFF.US,D,20171018,000000,32.3315,32.3315,32.2563,32.2652,2087336.2283677,0
+PFF.US,D,20171019,000000,32.2236,32.3315,32.2009,32.3068,1705460.9691552,0
+PFF.US,D,20171020,000000,32.3068,32.3909,32.2722,32.3821,3149595.0000119,0
+PFF.US,D,20171023,000000,32.3821,32.4493,32.3543,32.3999,2373010.2400709,0
+PFF.US,D,20171024,000000,32.3632,32.4077,32.3543,32.3821,1973010.0495739,0
+PFF.US,D,20171025,000000,32.3236,32.3236,32.1909,32.2405,2904043.1468263,0
+PFF.US,D,20171026,000000,32.2979,32.2979,32.2088,32.2316,2123533.5578322,0
+PFF.US,D,20171027,000000,32.2722,32.3315,32.2494,32.3157,1462537.7916955,0
+PFF.US,D,20171030,000000,32.3157,32.3395,32.2009,32.2316,2795420.8508724,0
+PFF.US,D,20171031,000000,32.2652,32.3028,32.2316,32.2979,2462648.890533,0
+PFF.US,D,20171101,000000,32.3246,32.3642,32.2573,32.283,3218078.973416,0
+PFF.US,D,20171102,000000,32.2652,32.3068,32.2326,32.291,2465245.2381948,0
+PFF.US,D,20171103,000000,32.3167,32.3246,32.2326,32.2949,2963150.9713394,0
+PFF.US,D,20171106,000000,32.2652,32.2988,32.2286,32.2414,5200039.8557853,0
+PFF.US,D,20171107,000000,32.2573,32.283,32.2167,32.2652,2051698.5785159,0
+PFF.US,D,20171108,000000,32.283,32.3405,32.2573,32.3246,1916769.3202608,0
+PFF.US,D,20171109,000000,32.283,32.3167,32.2167,32.2732,2818749.5902527,0
+PFF.US,D,20171110,000000,32.2414,32.2573,32.1523,32.2088,2778516.3040142,0
+PFF.US,D,20171113,000000,32.2088,32.2573,32.1721,32.2236,2010481.3068212,0
+PFF.US,D,20171114,000000,32.2167,32.2494,32.1623,32.1909,3080686.7207642,0
+PFF.US,D,20171115,000000,32.1445,32.2088,32.0632,32.1811,2108037.3022738,0
+PFF.US,D,20171116,000000,32.2573,32.283,32.2009,32.2652,1557196.3843879,0
+PFF.US,D,20171117,000000,32.2652,32.4127,32.2612,32.3642,1903586.5418019,0
+PFF.US,D,20171120,000000,32.4009,32.5156,32.3909,32.485,2810348.33455,0
+PFF.US,D,20171121,000000,32.5087,32.5156,32.476,32.4998,1386110.2067486,0
+PFF.US,D,20171122,000000,32.4998,32.5859,32.4938,32.5602,1602592.0583898,0
+PFF.US,D,20171124,000000,32.5949,32.6354,32.5533,32.5859,552370.4394268,0
+PFF.US,D,20171127,000000,32.5671,32.6453,32.5671,32.5949,3740681.3271604,0
+PFF.US,D,20171128,000000,32.5602,32.6542,32.5156,32.5602,1814285.3155106,0
+PFF.US,D,20171129,000000,32.5533,32.5533,32.4167,32.5087,3261484.4509612,0
+PFF.US,D,20171130,000000,32.5087,32.5761,32.485,32.5156,3180501.6397079,0
+PFF.US,D,20171201,000000,32.5156,32.5949,32.3909,32.5949,3589562.7804691,0
+PFF.US,D,20171204,000000,32.6027,32.6552,32.5434,32.5641,3697876.9495603,0
+PFF.US,D,20171205,000000,32.5602,32.5671,32.4998,32.5602,3515705.2766319,0
+PFF.US,D,20171206,000000,32.5246,32.5949,32.5246,32.5949,2129223.297144,0
+PFF.US,D,20171207,000000,32.5671,32.6632,32.5434,32.6632,4338833.3568564,0
+PFF.US,D,20171208,000000,32.6463,32.68,32.6275,32.6632,1874715.559903,0
+PFF.US,D,20171211,000000,32.6632,32.672,32.5949,32.6364,1895241.8602117,0
+PFF.US,D,20171212,000000,32.6117,32.6364,32.5156,32.5156,3255071.3712112,0
+PFF.US,D,20171213,000000,32.4998,32.5761,32.3395,32.4256,5366515.2432577,0
+PFF.US,D,20171214,000000,32.4513,32.5087,32.3999,32.4087,2821298.4560701,0
+PFF.US,D,20171215,000000,32.4256,32.5671,32.4167,32.5246,2221868.4575835,0
+PFF.US,D,20171218,000000,32.5671,32.5671,32.4672,32.485,3403589.5292327,0
+PFF.US,D,20171219,000000,32.4938,32.4978,32.4087,32.4345,3035051.6170363,0
+PFF.US,D,20171220,000000,32.4345,32.5156,32.4087,32.4345,2879796.0883702,0
+PFF.US,D,20171221,000000,32.4672,32.4998,32.4167,32.4592,2657755.8301783,0
+PFF.US,D,20171222,000000,32.4672,32.476,32.3454,32.3909,3701191.5864002,0
+PFF.US,D,20171226,000000,32.3909,32.4384,32.3543,32.3543,2119696.6207039,0
+PFF.US,D,20171227,000000,32.4167,32.4167,32.3405,32.3909,2897537.1238915,0
+PFF.US,D,20171228,000000,32.4087,32.4127,32.3543,32.3632,2615968.7763508,0
+PFF.US,D,20171229,000000,32.3543,32.3821,32.3068,32.3454,3103722.487062,0
+PFF.US,D,20180102,000000,32.4087,32.4513,32.1425,32.1979,6058954.0929068,0
+PFF.US,D,20180103,000000,32.188,32.3444,32.1345,32.2306,5618805.4773401,0
+PFF.US,D,20180104,000000,32.2722,32.3543,32.2147,32.2554,4612880.3781937,0
+PFF.US,D,20180105,000000,32.29,32.3543,32.2642,32.29,3905231.1743047,0
+PFF.US,D,20180108,000000,32.2979,32.3721,32.2554,32.3236,5440486.905572,0
+PFF.US,D,20180109,000000,32.3454,32.4167,32.3236,32.4087,4145266.041272,0
+PFF.US,D,20180110,000000,32.3454,32.3632,32.2554,32.3454,4095206.0337469,0
+PFF.US,D,20180111,000000,32.3454,32.4513,32.3315,32.4513,3150093.0542521,0
+PFF.US,D,20180112,000000,32.4434,32.476,32.3909,32.3909,3106429.9624448,0
+PFF.US,D,20180116,000000,32.4592,32.4672,32.282,32.3068,4760289.2795099,0
+PFF.US,D,20180117,000000,32.3543,32.3543,32.2306,32.2385,3880910.3674521,0
+PFF.US,D,20180118,000000,32.2058,32.2147,32.1177,32.1177,4323308.8142418,0
+PFF.US,D,20180119,000000,32.1494,32.2722,32.1058,32.2474,4734982.466697,0
+PFF.US,D,20180122,000000,32.2058,32.3157,32.1979,32.2385,3091520.6633034,0
+PFF.US,D,20180123,000000,32.2474,32.3236,32.2385,32.3236,2901850.8999677,0
+PFF.US,D,20180124,000000,32.2979,32.3157,32.2385,32.282,3028787.0443316,0
+PFF.US,D,20180125,000000,32.29,32.3197,32.2177,32.2642,2136769.8796476,0
+PFF.US,D,20180126,000000,32.2474,32.2979,32.1395,32.2058,4005213.7950818,0
+PFF.US,D,20180129,000000,32.1494,32.1494,31.9128,31.9307,5565166.1469488,0
+PFF.US,D,20180130,000000,31.8722,31.8812,31.7178,31.795,5409602.4914202,0
+PFF.US,D,20180131,000000,31.8484,31.9643,31.8484,31.9643,3750821.2265697,0
+PFF.US,D,20180201,000000,31.9227,31.9395,31.7613,31.7941,4590523.5012457,0
+PFF.US,D,20180202,000000,31.6772,31.7,31.5248,31.5733,6886611.1328855,0
+PFF.US,D,20180205,000000,31.5397,31.6376,31.3942,31.5119,7093719.8663918,0
+PFF.US,D,20180206,000000,31.2991,31.5812,31.2714,31.5733,8533198.6559933,0
+PFF.US,D,20180207,000000,31.599,31.7465,31.5852,31.6416,4228340.0741828,0
+PFF.US,D,20180208,000000,31.6416,31.6594,31.3932,31.4198,5913482.854943,0
+PFF.US,D,20180209,000000,31.4783,31.5209,31.1873,31.4624,6406050.4164748,0
+PFF.US,D,20180212,000000,31.4951,31.6337,31.4743,31.5465,2866377.9211934,0
+PFF.US,D,20180213,000000,31.5397,31.5733,31.4951,31.5397,2805275.8592154,0
+PFF.US,D,20180214,000000,31.4624,31.5397,31.4506,31.4783,3401136.637356,0
+PFF.US,D,20180215,000000,31.4951,31.5733,31.4951,31.5465,2692561.0323751,0
+PFF.US,D,20180216,000000,31.5812,31.7178,31.5555,31.6594,2907057.7388196,0
+PFF.US,D,20180220,000000,31.6337,31.7,31.6337,31.6852,2534825.3350282,0
+PFF.US,D,20180221,000000,31.6931,31.8208,31.6812,31.6931,2977041.9364563,0
+PFF.US,D,20180222,000000,31.7267,31.8208,31.7267,31.7515,2755062.2933849,0
+PFF.US,D,20180223,000000,31.7782,31.8881,31.7782,31.8554,1954920.4771098,0
+PFF.US,D,20180226,000000,31.8712,31.9821,31.8712,31.9732,2195448.3470572,0
+PFF.US,D,20180227,000000,31.9821,32.0614,31.9525,32.0088,3561633.3534421,0
+PFF.US,D,20180228,000000,32.0266,32.1098,31.995,32.0534,3426237.3587591,0
+PFF.US,D,20180301,000000,32.0772,32.094,31.996,32.0178,1980897.0870042,0
+PFF.US,D,20180302,000000,31.9643,31.9821,31.896,31.9732,2165448.9136648,0
+PFF.US,D,20180305,000000,31.9563,32.1435,31.9297,32.1009,5004137.8478092,0
+PFF.US,D,20180306,000000,32.1355,32.2157,32.088,32.1801,2868897.4897026,0
+PFF.US,D,20180307,000000,32.1435,32.2464,32.1257,32.2326,1879139.4534482,0
+PFF.US,D,20180308,000000,32.2157,32.2652,32.2108,32.2504,1496678.2480707,0
+PFF.US,D,20180309,000000,32.2752,32.292,32.2157,32.2236,1489770.1448366,0
+PFF.US,D,20180312,000000,32.2157,32.2504,32.1801,32.2078,1461552.7959873,0
+PFF.US,D,20180313,000000,32.1801,32.292,32.1801,32.2573,2478949.3066902,0
+PFF.US,D,20180314,000000,32.2504,32.284,32.1999,32.2752,2668206.8872063,0
+PFF.US,D,20180315,000000,32.292,32.3661,32.2652,32.3088,1853314.3813549,0
+PFF.US,D,20180316,000000,32.284,32.3335,32.2652,32.3187,1913548.6368577,0
+PFF.US,D,20180319,000000,32.3088,32.3088,32.2236,32.284,2175712.0638191,0
+PFF.US,D,20180320,000000,32.2573,32.2573,32.19,32.19,1533035.1973526,0
+PFF.US,D,20180321,000000,32.1801,32.2573,32.1801,32.2504,2346200.1722693,0
+PFF.US,D,20180322,000000,32.1999,32.2464,32.1435,32.1435,1940161.7055175,0
+PFF.US,D,20180323,000000,32.1435,32.2009,32.1009,32.1098,2515474.9680574,0
+PFF.US,D,20180326,000000,32.1613,32.1999,32.0642,32.1098,2275446.1626022,0
+PFF.US,D,20180327,000000,32.1257,32.2078,32.0772,32.087,3293515.5011426,0
+PFF.US,D,20180328,000000,32.087,32.1801,32.0772,32.1613,2339108.2031697,0
+PFF.US,D,20180329,000000,32.1711,32.2652,32.1613,32.2236,2411030.0641588,0
+PFF.US,D,20180402,000000,32.2326,32.284,32.093,32.1257,3328591.4508777,0
+PFF.US,D,20180403,000000,32.1711,32.1801,31.9465,32.0079,5401472.9935078,0
+PFF.US,D,20180404,000000,31.9901,32.097,31.9375,32.0168,3638293.2963511,0
+PFF.US,D,20180405,000000,32.0762,32.1257,32.0484,32.093,2066875.5944395,0
+PFF.US,D,20180406,000000,32.1088,32.1088,32.0168,32.0614,2434223.4297698,0
+PFF.US,D,20180409,000000,32.0662,32.1257,32.0662,32.093,1920348.6431269,0
+PFF.US,D,20180410,000000,32.1355,32.1801,32.1177,32.1435,1988982.1338283,0
+PFF.US,D,20180411,000000,32.1435,32.1801,32.1435,32.1435,1526820.1269964,0
+PFF.US,D,20180412,000000,32.1088,32.1711,32.086,32.0999,1775239.0753822,0
+PFF.US,D,20180413,000000,32.0999,32.1177,32.0257,32.0356,1963362.1428928,0
+PFF.US,D,20180416,000000,32.0614,32.1177,32.0356,32.093,2010144.8929023,0
+PFF.US,D,20180417,000000,32.1088,32.1435,32.0762,32.1435,3303311.914869,0
+PFF.US,D,20180418,000000,32.1355,32.19,32.1177,32.1801,2804241.3611587,0
+PFF.US,D,20180419,000000,32.1514,32.1613,32.0662,32.1514,2567579.7256477,0
+PFF.US,D,20180420,000000,32.1257,32.1514,32.0614,32.1355,2915384.2358736,0
+PFF.US,D,20180423,000000,32.1177,32.1355,32.0662,32.0999,2383251.164681,0
+PFF.US,D,20180424,000000,32.093,32.1257,31.9901,32.0356,2546231.0802041,0
+PFF.US,D,20180425,000000,31.9989,32.0079,31.8366,31.9029,3475760.9224678,0
+PFF.US,D,20180426,000000,31.9375,31.9901,31.9197,31.9277,1508854.8155292,0
+PFF.US,D,20180427,000000,31.9643,31.9989,31.9465,31.9723,1176270.7620634,0
+PFF.US,D,20180430,000000,31.9811,32.0257,31.9723,31.9989,1781972.4050188,0
+PFF.US,D,20180501,000000,31.9989,32.0257,31.9197,32.0168,1849375.4087738,0
+PFF.US,D,20180502,000000,31.9723,32.0257,31.9553,31.9811,1871356.4719747,0
+PFF.US,D,20180503,000000,31.9989,32.0356,31.9465,32.0168,1999496.8367327,0
+PFF.US,D,20180504,000000,31.9465,32.1237,31.9465,32.0356,2991923.9587935,0
+PFF.US,D,20180507,000000,32.0524,32.1365,32.0524,32.086,2427221.373099,0
+PFF.US,D,20180508,000000,32.0662,32.0762,32.0079,32.0168,2294196.4398799,0
+PFF.US,D,20180509,000000,31.9901,32.0524,31.9643,32.0168,1968092.1427966,0
+PFF.US,D,20180510,000000,32.0168,32.086,32.0168,32.0662,2117876.1465846,0
+PFF.US,D,20180511,000000,32.086,32.1098,32.0454,32.094,2182075.6412207,0
+PFF.US,D,20180514,000000,32.0762,32.2088,32.0762,32.1187,1926875.8813538,0
+PFF.US,D,20180515,000000,32.0614,32.0762,31.9643,31.9643,2734463.2549316,0
+PFF.US,D,20180516,000000,31.9811,32.0079,31.9375,31.9901,2368061.0154812,0
+PFF.US,D,20180517,000000,31.9553,32.0257,31.9465,31.9811,2428508.4341578,0
+PFF.US,D,20180518,000000,32.0079,32.0356,31.9811,32.0079,1546646.3226632,0
+PFF.US,D,20180521,000000,32.0356,32.0454,31.9901,31.9901,2290715.1114586,0
+PFF.US,D,20180522,000000,31.9989,32.0257,31.9723,31.9989,2745161.8237017,0
+PFF.US,D,20180523,000000,32.0257,32.0712,31.9989,32.0662,2764863.7583714,0
+PFF.US,D,20180524,000000,32.0762,32.1721,32.0662,32.1721,3877570.474312,0
+PFF.US,D,20180525,000000,32.2009,32.286,32.1266,32.1811,2804725.2718707,0
+PFF.US,D,20180529,000000,32.1523,32.277,32.1445,32.2326,3705122.4769653,0
+PFF.US,D,20180530,000000,32.2009,32.3028,32.1811,32.2583,2877837.2097257,0
+PFF.US,D,20180531,000000,32.2583,32.294,32.2326,32.2583,4511157.093206,0
+PFF.US,D,20180601,000000,32.286,32.3989,32.277,32.3701,3743537.3095884,0
+PFF.US,D,20180604,000000,32.4157,32.4938,32.3899,32.485,2531986.5268843,0
+PFF.US,D,20180605,000000,32.485,32.5563,32.4592,32.5563,3111123.5932763,0
+PFF.US,D,20180606,000000,32.4938,32.6235,32.4938,32.5889,2446243.408167,0
+PFF.US,D,20180607,000000,32.6077,32.6424,32.5701,32.6325,2652093.3676707,0
+PFF.US,D,20180608,000000,32.6325,32.6681,32.6077,32.6512,1477467.2958772,0
+PFF.US,D,20180611,000000,32.6424,32.6918,32.6424,32.6592,2404853.3833787,0
+PFF.US,D,20180612,000000,32.6592,32.685,32.5997,32.6325,2409304.5537282,0
+PFF.US,D,20180613,000000,32.6156,32.6325,32.5414,32.5889,2217431.4307621,0
+PFF.US,D,20180614,000000,32.6077,32.6681,32.6077,32.6681,1474147.6077773,0
+PFF.US,D,20180615,000000,32.6592,32.7096,32.6424,32.7096,1383610.8432796,0
+PFF.US,D,20180618,000000,32.6918,32.7275,32.6592,32.677,1693667.2872079,0
+PFF.US,D,20180619,000000,32.677,32.7275,32.6424,32.7096,2140753.3033171,0
+PFF.US,D,20180620,000000,32.685,32.7374,32.6681,32.6681,1951951.3464568,0
+PFF.US,D,20180621,000000,32.6592,32.677,32.6424,32.6512,1279494.2712838,0
+PFF.US,D,20180622,000000,32.6512,32.7096,32.6473,32.6998,1308359.1916706,0
+PFF.US,D,20180625,000000,32.6918,32.6998,32.6512,32.6681,1418618.0958781,0
+PFF.US,D,20180626,000000,32.6424,32.7176,32.6424,32.7096,1710500.1061736,0
+PFF.US,D,20180627,000000,32.6918,32.7275,32.6681,32.685,1605016.6632102,0
+PFF.US,D,20180628,000000,32.677,32.7552,32.6681,32.7453,1557860.1199575,0
+PFF.US,D,20180629,000000,32.7552,32.876,32.7443,32.8245,3104910.543424,0
+PFF.US,D,20180702,000000,32.7453,33.0175,32.7453,32.9997,6016242.6584915,0
+PFF.US,D,20180703,000000,32.9997,33.1096,32.9502,33.0908,5356266.2366315,0
+PFF.US,D,20180705,000000,33.0521,33.1739,33.0353,33.1739,5330428.0312621,0
+PFF.US,D,20180706,000000,33.1917,33.3115,33.164,33.2442,5455013.3192022,0
+PFF.US,D,20180709,000000,33.2105,33.2858,33.1739,33.2185,6744057.5027223,0
+PFF.US,D,20180710,000000,33.2521,33.2561,33.2105,33.2363,4673387.4017388,0
+PFF.US,D,20180711,000000,33.2185,33.2442,33.1194,33.1382,4017896.4987965,0
+PFF.US,D,20180712,000000,33.1739,33.1917,33.0749,33.1382,3382624.7795523,0
+PFF.US,D,20180713,000000,33.1462,33.1462,32.9096,32.9551,6259055.7184822,0
+PFF.US,D,20180716,000000,32.9551,33.0085,32.8819,32.8908,3313319.4712652,0
+PFF.US,D,20180717,000000,32.8908,32.9096,32.8423,32.8423,2477253.0935678,0
+PFF.US,D,20180718,000000,32.869,32.8998,32.8136,32.8136,2343915.9924782,0
+PFF.US,D,20180719,000000,32.8235,32.9284,32.8067,32.9284,2472030.0906839,0
+PFF.US,D,20180720,000000,32.9096,33.0264,32.9096,33.0175,3393829.4845786,0
+PFF.US,D,20180723,000000,33.0175,33.0175,32.9551,32.9739,2314295.403589,0
+PFF.US,D,20180724,000000,32.9739,32.9997,32.9284,32.9829,2071007.5251543,0
+PFF.US,D,20180725,000000,32.9641,33.0353,32.9373,33.0353,3533348.3177082,0
+PFF.US,D,20180726,000000,32.9997,33.0353,32.9829,33.0264,3944462.2905507,0
+PFF.US,D,20180727,000000,32.9927,33.0353,32.869,32.8908,3648811.0300115,0
+PFF.US,D,20180730,000000,32.9195,32.9641,32.8512,32.869,1898286.7597654,0
+PFF.US,D,20180731,000000,32.8908,32.9373,32.875,32.8819,2269582.6599449,0
+PFF.US,D,20180801,000000,32.9096,32.9096,32.7631,32.8324,3231365.8078318,0
+PFF.US,D,20180802,000000,32.8512,32.8591,32.773,32.8512,2181271.4806219,0
+PFF.US,D,20180803,000000,32.8235,32.9739,32.8235,32.9373,2705859.989815,0
+PFF.US,D,20180806,000000,32.9641,32.9641,32.875,32.9551,3530408.4843635,0
+PFF.US,D,20180807,000000,32.9641,32.9641,32.8908,32.9452,2536589.235035,0
+PFF.US,D,20180808,000000,32.9007,32.9551,32.8819,32.9195,1787640.9290386,0
+PFF.US,D,20180809,000000,32.9007,32.9195,32.8512,32.8512,2160870.4515623,0
+PFF.US,D,20180810,000000,32.8512,32.869,32.7987,32.8235,1819077.9510389,0
+PFF.US,D,20180813,000000,32.8136,32.8324,32.7819,32.8067,1805975.9927407,0
+PFF.US,D,20180814,000000,32.8235,32.9007,32.8235,32.875,1702991.9132464,0
+PFF.US,D,20180815,000000,32.8423,32.9284,32.8067,32.8591,3631173.0401952,0
+PFF.US,D,20180816,000000,32.8819,32.9641,32.875,32.9373,1440425.3957336,0
+PFF.US,D,20180817,000000,32.9195,33.0274,32.9096,33.0185,2402224.7076527,0
+PFF.US,D,20180820,000000,33.0759,33.1848,33.0274,33.0818,3986768.6139106,0
+PFF.US,D,20180821,000000,33.0818,33.1392,33.0818,33.1204,1565486.5123696,0
+PFF.US,D,20180822,000000,33.1204,33.1472,33.0759,33.0818,2092039.9617193,0
+PFF.US,D,20180823,000000,33.0759,33.1294,33.0601,33.0601,1758797.2239439,0
+PFF.US,D,20180824,000000,33.068,33.2036,33.068,33.1937,3358877.7958405,0
+PFF.US,D,20180827,000000,33.2125,33.2125,33.1472,33.1937,1869045.0153793,0
+PFF.US,D,20180828,000000,33.1848,33.2788,33.1472,33.263,5417225.8530763,0
+PFF.US,D,20180829,000000,33.2451,33.3501,33.2451,33.3224,3384579.6171887,0
+PFF.US,D,20180830,000000,33.2946,33.3501,33.2541,33.2541,2385392.8989391,0
+PFF.US,D,20180831,000000,33.2878,33.3501,33.2571,33.3501,2276666.5470285,0
+PFF.US,D,20180904,000000,33.3422,33.3422,33.1006,33.1006,5794023.5856941,0
+PFF.US,D,20180905,000000,33.1006,33.1561,32.9532,32.9532,5235406.7580988,0
+PFF.US,D,20180906,000000,32.9819,33.0383,32.9076,32.9176,4489136.6301768,0
+PFF.US,D,20180907,000000,32.8888,32.9076,32.7038,32.7502,6374495.1949893,0
+PFF.US,D,20180910,000000,32.7957,32.9076,32.7502,32.8572,3411283.6085294,0
+PFF.US,D,20180911,000000,32.8403,32.9433,32.8304,32.8888,2476495.4045614,0
+PFF.US,D,20180912,000000,32.9076,32.9433,32.8809,32.9264,3017478.2833485,0
+PFF.US,D,20180913,000000,32.9532,32.9917,32.8888,32.8988,2103260.8307777,0
+PFF.US,D,20180914,000000,32.8888,32.972,32.8047,32.9621,2108612.1356666,0
+PFF.US,D,20180917,000000,32.9264,32.9819,32.874,32.8809,2827972.1808383,0
+PFF.US,D,20180918,000000,32.874,32.9433,32.8492,32.8492,2967609.213453,0
+PFF.US,D,20180919,000000,32.867,32.8888,32.7314,32.7314,4366947.6600009,0
+PFF.US,D,20180920,000000,32.7314,32.7799,32.6888,32.7502,2985284.5825937,0
+PFF.US,D,20180921,000000,32.7314,32.8047,32.7126,32.7957,1618489.3839955,0
+PFF.US,D,20180924,000000,32.7601,32.8047,32.7413,32.7601,1875583.3663783,0
+PFF.US,D,20180925,000000,32.7413,32.7601,32.6364,32.7038,3498683.5405406,0
+PFF.US,D,20180926,000000,32.68,32.7502,32.672,32.68,3706103.4316655,0
+PFF.US,D,20180927,000000,32.7038,32.7601,32.6552,32.7126,3438266.4294244,0
+PFF.US,D,20180928,000000,32.7413,32.7957,32.68,32.7799,3168843.3315298,0
+PFF.US,D,20181001,000000,32.8205,32.8205,32.5176,32.5176,7309444.0290266,0
+PFF.US,D,20181002,000000,32.5563,32.6176,32.4226,32.4325,8599294.3936494,0
+PFF.US,D,20181003,000000,32.4582,32.5374,32.1731,32.2187,10169317.947789,0
+PFF.US,D,20181004,000000,32.1633,32.2029,31.9425,31.9613,9953080.5771341,0
+PFF.US,D,20181005,000000,31.8822,32.0336,31.8822,31.9613,8954357.5645564,0
+PFF.US,D,20181008,000000,31.9613,32.0772,31.899,32.0148,3261290.4825756,0
+PFF.US,D,20181009,000000,32.0148,32.1276,31.9871,32.1108,3526338.1790212,0
+PFF.US,D,20181010,000000,32.0435,32.0672,31.8099,31.8634,5120882.5699113,0
+PFF.US,D,20181011,000000,31.8634,31.9385,31.7931,31.8386,4001162.6845277,0
+PFF.US,D,20181012,000000,31.9613,31.9871,31.7673,31.7831,8174704.6692656,0
+PFF.US,D,20181015,000000,31.801,31.8682,31.7475,31.8386,4745246.6271033,0
+PFF.US,D,20181016,000000,31.8722,31.9505,31.8287,31.899,4330430.0806496,0
+PFF.US,D,20181017,000000,31.9247,31.9515,31.8634,31.9158,2846893.1907054,0
+PFF.US,D,20181018,000000,31.8634,31.996,31.8594,31.9871,2960158.6048903,0
+PFF.US,D,20181019,000000,31.9781,32.1237,31.9683,32.1019,3565219.7480724,0
+PFF.US,D,20181022,000000,32.0514,32.1731,32.0148,32.1276,3108857.5980213,0
+PFF.US,D,20181023,000000,32.0604,32.1484,31.9683,32.0336,3465949.3549613,0
+PFF.US,D,20181024,000000,32.0514,32.095,31.9158,31.9158,2453494.997084,0
+PFF.US,D,20181025,000000,31.9158,32.1197,31.9158,32.1108,3940824.3730681,0
+PFF.US,D,20181026,000000,32.0672,32.1019,31.9425,32.0059,3166371.2448651,0
+PFF.US,D,20181029,000000,32.0336,32.1533,31.9683,32.0336,2811198.9667412,0
+PFF.US,D,20181030,000000,31.9683,32.1019,31.9425,32.0148,2386200.0902939,0
+PFF.US,D,20181031,000000,32.0237,32.0772,31.9613,32.0435,2801724.8234055,0
+PFF.US,D,20181101,000000,32.0435,32.1514,32.0148,32.0772,2396556.1836329,0
+PFF.US,D,20181102,000000,32.1108,32.1276,31.9327,31.9613,2731244.5920325,0
+PFF.US,D,20181105,000000,31.9683,32.0435,31.9327,31.9613,2343388.6409297,0
+PFF.US,D,20181106,000000,31.9781,32.0604,31.9781,32.0514,1929228.7582816,0
+PFF.US,D,20181107,000000,32.1108,32.1791,32.095,32.1197,2316339.1434022,0
+PFF.US,D,20181108,000000,32.095,32.1841,32.095,32.1465,2403026.8477475,0
+PFF.US,D,20181109,000000,32.1276,32.1643,32.0672,32.1543,1835167.2245263,0
+PFF.US,D,20181112,000000,32.1465,32.1465,31.996,32.0059,1521767.8567018,0
+PFF.US,D,20181113,000000,31.996,32.0979,31.9781,31.9781,2028031.4047128,0
+PFF.US,D,20181114,000000,32.0148,32.087,31.8891,31.898,2317356.4671747,0
+PFF.US,D,20181115,000000,31.8624,31.8812,31.702,31.7753,3832561.7268293,0
+PFF.US,D,20181116,000000,31.6931,31.8466,31.6406,31.8466,2582871.9103004,0
+PFF.US,D,20181119,000000,31.8,31.8376,31.6317,31.6584,2477609.7125269,0
+PFF.US,D,20181120,000000,31.505,31.5417,31.411,31.411,5236090.6987085,0
+PFF.US,D,20181121,000000,31.4446,31.605,31.4446,31.5793,2935960.0385308,0
+PFF.US,D,20181123,000000,31.4704,31.5417,31.4704,31.4961,1742564.4946713,0
+PFF.US,D,20181126,000000,31.5891,31.6149,31.4446,31.4872,2986565.5821405,0
+PFF.US,D,20181127,000000,31.4446,31.4704,31.411,31.4348,2201889.7138634,0
+PFF.US,D,20181128,000000,31.4546,31.5891,31.4011,31.4704,3794656.0612185,0
+PFF.US,D,20181129,000000,31.4872,31.5377,31.3922,31.3922,2811132.2901086,0
+PFF.US,D,20181130,000000,31.4011,31.4198,31.2724,31.3279,2923674.3638554,0
+PFF.US,D,20181203,000000,31.4258,31.4634,31.3001,31.3279,3173933.9914006,0
+PFF.US,D,20181204,000000,31.3467,31.3545,31.0358,31.1942,6182684.7076477,0
+PFF.US,D,20181206,000000,30.8893,31.0675,30.8358,31.0516,6918600.7627346,0
+PFF.US,D,20181207,000000,31.0774,31.213,31.0428,31.0863,4877337.0772145,0
+PFF.US,D,20181210,000000,31.0863,31.1329,30.8993,31.0863,6685395.1993448,0
+PFF.US,D,20181211,000000,31.1507,31.2823,31.0962,31.1417,6726255.8520805,0
+PFF.US,D,20181212,000000,31.221,31.2724,31.0863,31.0863,6340336.554078,0
+PFF.US,D,20181213,000000,31.1051,31.1229,30.9547,30.9982,3842896.6048763,0
+PFF.US,D,20181214,000000,30.8725,31.017,30.8725,30.9161,4742363.367871,0
+PFF.US,D,20181217,000000,30.8725,30.9081,30.6587,30.7379,5736159.3814034,0
+PFF.US,D,20181218,000000,30.7834,30.8358,30.5577,30.6577,7154893.6562624,0
+PFF.US,D,20181219,000000,30.6092,30.7379,30.5914,30.6092,6092617.710334,0
+PFF.US,D,20181220,000000,30.5666,30.5894,30.234,30.432,10314722.50912,0
+PFF.US,D,20181221,000000,30.3063,30.4221,30.2539,30.3063,8987965.6181231,0
+PFF.US,D,20181224,000000,30.2251,30.2539,29.9806,30.1163,6194264.2161691,0
+PFF.US,D,20181226,000000,30.1786,30.34,30.1618,30.3063,6789859.2980316,0
+PFF.US,D,20181227,000000,30.2439,30.2617,30.0599,30.2617,8206024.5020331,0
+PFF.US,D,20181228,000000,30.2717,30.6379,30.2597,30.5577,8551989.3433514,0
+PFF.US,D,20181231,000000,30.6478,30.8557,30.6181,30.8557,7142528.1716784,0
+PFF.US,D,20190102,000000,30.7924,31.1536,30.7201,31.1437,5661944.248355,0
+PFF.US,D,20190103,000000,31.0804,31.2773,30.9715,31.1982,5229068.4369975,0
+PFF.US,D,20190104,000000,31.2595,31.5585,31.2595,31.5307,6955722.4727869,0
+PFF.US,D,20190107,000000,31.5773,31.8564,31.5673,31.6317,6902719.601161,0
+PFF.US,D,20190108,000000,31.801,31.8099,31.5407,31.7099,6024817.6775397,0
+PFF.US,D,20190109,000000,31.7575,31.7831,31.6228,31.6496,6373352.5999677,0
+PFF.US,D,20190110,000000,31.5951,31.7475,31.5209,31.7475,3357904.9231563,0
+PFF.US,D,20190111,000000,31.7287,31.8742,31.702,31.8742,6034794.9263756,0
+PFF.US,D,20190114,000000,31.8099,31.9227,31.7575,31.8564,2960478.854777,0
+PFF.US,D,20190115,000000,31.891,31.9455,31.801,31.8742,3952659.4753477,0
+PFF.US,D,20190116,000000,31.9,31.9544,31.801,31.8484,4268016.7115646,0
+PFF.US,D,20190117,000000,31.8564,31.9811,31.7475,31.9356,3836020.8297064,0
+PFF.US,D,20190118,000000,31.9999,32.09,31.9544,31.9999,4627887.6717801,0
+PFF.US,D,20190122,000000,31.9713,32.0642,31.9079,31.9356,3985089.5750725,0
+PFF.US,D,20190123,000000,31.9901,32.0197,31.8742,31.9811,2445452.3808444,0
+PFF.US,D,20190124,000000,31.9544,32.19,31.9544,32.1504,3747313.6315962,0
+PFF.US,D,20190125,000000,32.19,32.3503,32.19,32.2622,2805668.8472466,0
+PFF.US,D,20190128,000000,32.2454,32.294,32.1504,32.2454,3510887.3848033,0
+PFF.US,D,20190129,000000,32.2177,32.3503,32.2177,32.2979,3009118.4479781,0
+PFF.US,D,20190130,000000,32.3325,32.5582,32.2979,32.5404,6227425.7383481,0
+PFF.US,D,20190131,000000,32.5404,32.6671,32.5206,32.5949,11394858.700308,0
+PFF.US,D,20190201,000000,32.5453,32.5997,32.3315,32.4682,6061100.8784249,0
+PFF.US,D,20190204,000000,32.478,32.5107,32.3661,32.478,3020402.9629131,0
+PFF.US,D,20190205,000000,32.4682,32.5761,32.4682,32.478,3331078.6913227,0
+PFF.US,D,20190206,000000,32.478,32.4948,32.2484,32.4058,6330289.5978535,0
+PFF.US,D,20190207,000000,32.3661,32.3661,32.1979,32.2256,5152259.9870433,0
+PFF.US,D,20190208,000000,32.1484,32.3048,32.1484,32.288,2455186.1589462,0
+PFF.US,D,20190211,000000,32.2702,32.3315,32.2702,32.2959,2822708.7678739,0
+PFF.US,D,20190212,000000,32.3414,32.5305,32.3325,32.5305,2987367.7222351,0
+PFF.US,D,20190213,000000,32.5503,32.6414,32.5048,32.5949,2465322.0173475,0
+PFF.US,D,20190214,000000,32.5761,32.6047,32.5107,32.5661,3093417.9165754,0
+PFF.US,D,20190215,000000,32.6147,32.7394,32.5949,32.7394,2639392.4794198,0
+PFF.US,D,20190219,000000,32.7196,32.8215,32.7018,32.7691,1944158.2624632,0
+PFF.US,D,20190220,000000,32.7869,32.8631,32.7591,32.7789,2667539.1106287,0
+PFF.US,D,20190221,000000,32.7394,32.7789,32.68,32.7294,2577154.8941843,0
+PFF.US,D,20190222,000000,32.7691,32.8117,32.7493,32.8047,2656934.4952954,0
+PFF.US,D,20190225,000000,32.7869,32.875,32.7869,32.8215,2293516.5402782,0
+PFF.US,D,20190226,000000,32.8215,32.8581,32.7196,32.7394,4960114.0960349,0
+PFF.US,D,20190227,000000,32.7116,32.7869,32.7116,32.7869,2533909.0364565,0
+PFF.US,D,20190228,000000,32.7789,32.8117,32.7493,32.7869,1882496.5208724,0
+PFF.US,D,20190301,000000,32.8413,33.067,32.8117,33.0313,2992391.7054734,0
+PFF.US,D,20190304,000000,33.0591,33.1016,32.8858,33.0313,2727321.7834835,0
+PFF.US,D,20190305,000000,33.0135,33.067,32.9314,33.0403,2963329.785945,0
+PFF.US,D,20190306,000000,33.067,33.1482,33.0403,33.1294,4343488.5981116,0
+PFF.US,D,20190307,000000,33.1294,33.1482,32.968,32.9967,4616206.1278057,0
+PFF.US,D,20190308,000000,32.9492,33.0818,32.868,33.0749,4306244.6475662,0
+PFF.US,D,20190311,000000,33.0502,33.1254,33.0502,33.1016,1638636.839801,0
+PFF.US,D,20190312,000000,33.0818,33.1917,33.0818,33.1769,1858368.6721535,0
+PFF.US,D,20190313,000000,33.1867,33.2679,33.1818,33.2679,3100690.7207845,0
+PFF.US,D,20190314,000000,33.2679,33.3026,33.2233,33.2848,2742380.5999223,0
+PFF.US,D,20190315,000000,33.2937,33.3739,33.258,33.3402,2674021.8977672,0
+PFF.US,D,20190318,000000,33.3204,33.3768,33.2937,33.3115,3031569.278363,0
+PFF.US,D,20190319,000000,33.2937,33.3254,33.168,33.1769,2415915.6428719,0
+PFF.US,D,20190320,000000,33.168,33.258,33.0057,33.1482,5166849.0362981,0
+PFF.US,D,20190321,000000,33.1392,33.2848,33.1392,33.2323,2869969.3670836,0
+PFF.US,D,20190322,000000,33.2323,33.2402,33.1106,33.1204,3806171.9238634,0
+PFF.US,D,20190325,000000,33.1106,33.1867,33.067,33.067,3346158.7230535,0
+PFF.US,D,20190326,000000,33.1204,33.1769,33.1106,33.1581,2826254.7524238,0
+PFF.US,D,20190327,000000,33.1581,33.1867,33.067,33.0749,3300829.7256842,0
+PFF.US,D,20190328,000000,33.0918,33.1917,33.0868,33.1294,2903147.0532946,0
+PFF.US,D,20190329,000000,33.168,33.2848,33.1294,33.2679,4347055.7979535,0
+PFF.US,D,20190401,000000,33.3026,33.5045,33.258,33.4689,6571535.7569789,0
+PFF.US,D,20190402,000000,33.4867,33.5124,33.4253,33.5124,5024681.322402,0
+PFF.US,D,20190403,000000,33.5124,33.5708,33.4906,33.561,4628650.4120464,0
+PFF.US,D,20190404,000000,33.5412,33.6173,33.5224,33.6173,4240345.9090518,0
+PFF.US,D,20190405,000000,33.6451,33.6787,33.6263,33.6698,4638626.6506304,0
+PFF.US,D,20190408,000000,33.6619,33.6619,33.561,33.5708,2779999.3539627,0
+PFF.US,D,20190409,000000,33.5412,33.546,33.4006,33.4778,5521148.4566866,0
+PFF.US,D,20190410,000000,33.4609,33.5708,33.4441,33.5224,3071742.959733,0
+PFF.US,D,20190411,000000,33.5412,33.551,33.4956,33.551,1618844.9927025,0
+PFF.US,D,20190412,000000,33.5708,33.6173,33.5224,33.551,2127725.0934155,0
+PFF.US,D,20190415,000000,33.561,33.5708,33.5312,33.5708,1490383.3678058,0
+PFF.US,D,20190416,000000,33.5708,33.6451,33.561,33.5708,3910333.9571996,0
+PFF.US,D,20190417,000000,33.5975,33.6075,33.4867,33.4956,2413108.1525402,0
+PFF.US,D,20190418,000000,33.5124,33.5134,33.4343,33.4343,3776107.8343424,0
+PFF.US,D,20190422,000000,33.4155,33.4441,33.3679,33.4441,3686218.6413823,0
+PFF.US,D,20190423,000000,33.4343,33.551,33.4155,33.5124,3648607.9693578,0
+PFF.US,D,20190424,000000,33.5045,33.561,33.5045,33.5412,3221107.7089375,0
+PFF.US,D,20190425,000000,33.5412,33.551,33.4441,33.4441,2983862.1477657,0
+PFF.US,D,20190426,000000,33.4778,33.4808,33.3956,33.4609,2839152.6398163,0
+PFF.US,D,20190429,000000,33.4609,33.561,33.4531,33.4867,4632507.5542149,0
+PFF.US,D,20190430,000000,33.5224,33.5262,33.4343,33.4956,2898420.0841469,0
+PFF.US,D,20190501,000000,33.4867,33.6075,33.457,33.5708,4458140.078052,0
+PFF.US,D,20190502,000000,33.561,33.5758,33.4778,33.4867,4509391.1726952,0
+PFF.US,D,20190503,000000,33.5224,33.551,33.4521,33.5312,3656584.9192169,0
+PFF.US,D,20190506,000000,33.4521,33.5708,33.4243,33.5412,2539017.8808634,0
+PFF.US,D,20190507,000000,33.4956,33.5412,33.3947,33.4045,2933077.7895504,0
+PFF.US,D,20190508,000000,33.4045,33.4956,33.3857,33.4243,3025958.3387079,0
+PFF.US,D,20190509,000000,33.3857,33.4431,33.3016,33.4145,2787020.6054218,0
+PFF.US,D,20190510,000000,33.4145,33.4956,33.358,33.4867,2778010.1677579,0
+PFF.US,D,20190513,000000,33.3768,33.4145,33.3194,33.3294,3661707.9071521,0
+PFF.US,D,20190514,000000,33.3768,33.5224,33.3669,33.5224,3399914.2324257,0
+PFF.US,D,20190515,000000,33.4521,33.6401,33.4481,33.6263,3915696.3748607,0
+PFF.US,D,20190516,000000,33.6263,33.7322,33.6223,33.653,2814014.5390888,0
+PFF.US,D,20190517,000000,33.6263,33.6748,33.551,33.561,4075685.9444387,0
+PFF.US,D,20190520,000000,33.5045,33.5708,33.4243,33.4431,4376161.1583184,0
+PFF.US,D,20190521,000000,33.4867,33.5788,33.4778,33.5708,2074971.7540357,0
+PFF.US,D,20190522,000000,33.5708,33.653,33.5412,33.6173,2498180.4639239,0
+PFF.US,D,20190523,000000,33.5708,33.5877,33.4956,33.561,3724151.5837973,0
+PFF.US,D,20190524,000000,33.5877,33.653,33.561,33.6451,2289414.9171236,0
+PFF.US,D,20190528,000000,33.6451,33.6797,33.5877,33.6075,3475814.4658242,0
+PFF.US,D,20190529,000000,33.5877,33.6451,33.5412,33.6361,6026924.0529774,0
+PFF.US,D,20190530,000000,33.6361,33.6886,33.5975,33.6797,3561451.5080807,0
+PFF.US,D,20190531,000000,33.6361,33.653,33.5412,33.5788,4084294.3018031,0
+PFF.US,D,20190603,000000,33.5708,33.6173,33.5312,33.5788,5794880.2793974,0
+PFF.US,D,20190604,000000,33.6263,33.743,33.6075,33.7332,4540455.4117046,0
+PFF.US,D,20190605,000000,33.752,33.7916,33.7174,33.7817,2842574.3633691,0
+PFF.US,D,20190606,000000,33.7618,33.8193,33.752,33.7817,2652454.0276377,0
+PFF.US,D,20190607,000000,33.8005,33.9192,33.7916,33.9034,4787057.9269791,0
+PFF.US,D,20190610,000000,33.9192,33.9737,33.9034,33.9114,4020030.1510384,0
+PFF.US,D,20190611,000000,33.9114,33.9638,33.8054,33.8479,3437598.6528468,0
+PFF.US,D,20190612,000000,33.8479,33.8757,33.8381,33.8668,1779365.9548369,0
+PFF.US,D,20190613,000000,33.8945,33.95,33.8668,33.945,2849811.808758,0
+PFF.US,D,20190614,000000,33.945,34.0034,33.9114,33.9935,2869295.528994,0
+PFF.US,D,20190617,000000,33.9935,34.0707,33.9836,34.0609,4178249.7590975,0
+PFF.US,D,20190618,000000,34.1083,34.1578,34.0885,34.1232,3903967.3490421,0
+PFF.US,D,20190619,000000,34.1083,34.1865,34.0885,34.1865,3766814.5261162,0
+PFF.US,D,20190620,000000,34.2627,34.2815,34.1865,34.2439,3943429.812998,0
+PFF.US,D,20190621,000000,34.2251,34.2341,34.1232,34.1232,4065848.1103799,0
+PFF.US,D,20190624,000000,34.141,34.1678,34.0609,34.0984,3758805.2481929,0
+PFF.US,D,20190625,000000,34.1083,34.141,34.0321,34.0321,4669753.5252643,0
+PFF.US,D,20190626,000000,34.0707,34.0984,33.9737,33.9836,3481469.8565678,0
+PFF.US,D,20190627,000000,34.0123,34.1152,33.9935,34.0034,2971633.0472028,0
+PFF.US,D,20190628,000000,33.9935,34.0796,33.9935,34.0222,3547928.2746949,0
+PFF.US,D,20190701,000000,34.1083,34.1083,34.0034,34.042,4148717.062133,0
+PFF.US,D,20190702,000000,34.0707,34.2261,34.0321,34.2063,6744510.0956221,0
+PFF.US,D,20190703,000000,34.2063,34.3103,34.1786,34.2727,3693845.0337944,0
+PFF.US,D,20190705,000000,34.2539,34.2539,34.042,34.1687,4405784.7779636,0
+PFF.US,D,20190708,000000,34.1687,34.1687,34.0885,34.0984,3261201.5803988,0
+PFF.US,D,20190709,000000,34.1083,34.1311,34.0796,34.0984,2961121.3750544,0
+PFF.US,D,20190710,000000,34.1588,34.2261,34.1311,34.2162,2873756.8018634,0
+PFF.US,D,20190711,000000,34.2261,34.2449,34.1786,34.2261,2645190.3156966,0
+PFF.US,D,20190712,000000,34.2627,34.3103,34.2261,34.3103,2139719.8155123,0
+PFF.US,D,20190715,000000,34.3202,34.3538,34.2915,34.336,1828143.9525632,0
+PFF.US,D,20190716,000000,34.329,34.3538,34.3103,34.329,2608616.1622329,0
+PFF.US,D,20190717,000000,34.3439,34.4567,34.329,34.4489,4375811.6111235,0
+PFF.US,D,20190718,000000,34.43,34.4943,34.4023,34.4943,3751466.7776032,0
+PFF.US,D,20190719,000000,34.5043,34.533,34.4567,34.4845,3497875.3389339,0
+PFF.US,D,20190722,000000,34.5231,34.533,34.4845,34.4943,1918395.8259944,0
+PFF.US,D,20190723,000000,34.5231,34.5409,34.4943,34.5409,2145236.8017308,0
+PFF.US,D,20190724,000000,34.533,34.6617,34.5231,34.6617,4871448.3182569,0
+PFF.US,D,20190725,000000,34.6617,34.6705,34.5508,34.5508,4430185.3947248,0
+PFF.US,D,20190726,000000,34.5676,34.6151,34.5676,34.6062,2319103.1928974,0
+PFF.US,D,20190729,000000,34.6062,34.7081,34.5964,34.6903,3437991.6408781,0
+PFF.US,D,20190730,000000,34.6537,34.7081,34.6012,34.6349,4418115.9139793,0
+PFF.US,D,20190731,000000,34.625,34.6805,34.5676,34.6349,5848633.7682655,0
+PFF.US,D,20190801,000000,34.6617,34.7735,34.625,34.6617,5538807.6617951,0
+PFF.US,D,20190802,000000,34.6705,34.6993,34.5508,34.6993,4161162.3566257,0
+PFF.US,D,20190805,000000,34.5776,34.5964,34.2627,34.3528,6660384.3903703,0
+PFF.US,D,20190806,000000,34.4479,34.4835,34.335,34.4835,4768252.0858409,0
+PFF.US,D,20190807,000000,34.4013,34.429,34.2805,34.3726,6190128.2444463,0
+PFF.US,D,20190808,000000,34.4092,34.5033,34.3825,34.4933,3751944.6268031,0
+PFF.US,D,20190809,000000,34.4647,34.5508,34.4528,34.5221,2108020.1279896,0
+PFF.US,D,20190812,000000,34.5023,34.5409,34.4557,34.4933,1981709.3296191,0
+PFF.US,D,20190813,000000,34.4885,34.6903,34.4835,34.6617,4348022.6091256,0
+PFF.US,D,20190814,000000,34.5587,34.6805,34.532,34.6151,4190152.5482616,0
+PFF.US,D,20190815,000000,34.6349,34.8111,34.625,34.7547,4181272.4331069,0
+PFF.US,D,20190816,000000,34.7735,34.8388,34.6537,34.6993,8841189.1345644,0
+PFF.US,D,20190819,000000,34.7547,34.7914,34.6903,34.7448,3136190.9763632,0
+PFF.US,D,20190820,000000,34.7646,34.8299,34.7448,34.7814,2939154.4553815,0
+PFF.US,D,20190821,000000,34.821,34.8943,34.8012,34.8843,3160247.0971895,0
+PFF.US,D,20190822,000000,34.9041,34.9329,34.8567,34.9141,2714759.2997579,0
+PFF.US,D,20190823,000000,34.9141,34.9507,34.7448,34.7646,2830600.8565644,0
+PFF.US,D,20190826,000000,34.8477,34.8477,34.6903,34.7814,3474712.2808829,0
+PFF.US,D,20190827,000000,34.7914,34.8388,34.728,34.8111,3119035.8870069,0
+PFF.US,D,20190828,000000,34.8111,34.8943,34.7814,34.8477,3579414.7990438,0
+PFF.US,D,20190829,000000,34.8843,34.9229,34.821,34.8299,3030791.3843164,0
+PFF.US,D,20190830,000000,34.8665,34.8665,34.7646,34.8477,3650534.5199381,0
+PFF.US,D,20190903,000000,34.8477,34.8665,34.7735,34.8527,4635676.7147656,0
+PFF.US,D,20190904,000000,34.9041,34.9606,34.8843,34.9507,5372828.3080588,0
+PFF.US,D,20190905,000000,34.9972,35.0437,34.9329,34.9705,3751260.6861934,0
+PFF.US,D,20190906,000000,35.0052,35.0437,34.9705,35.0338,2961743.6902916,0
+PFF.US,D,20190909,000000,35.0269,35.0526,34.9329,34.9428,3522002.1774008,0
+PFF.US,D,20190910,000000,34.9229,34.9428,34.7735,34.7735,3296246.2123216,0
+PFF.US,D,20190911,000000,34.7814,34.821,34.7072,34.7547,5573209.7734406,0
+PFF.US,D,20190912,000000,34.8299,34.8943,34.8111,34.8111,3501186.9450176,0
+PFF.US,D,20190913,000000,34.7914,34.8012,34.4221,34.531,11164843.51276,0
+PFF.US,D,20190916,000000,34.5498,34.7072,34.5211,34.6607,3792649.7007296,0
+PFF.US,D,20190917,000000,34.6795,34.7914,34.6607,34.7735,2369260.1846154,0
+PFF.US,D,20190918,000000,34.8012,34.8755,34.727,34.8665,3356345.0940552,0
+PFF.US,D,20190919,000000,34.9041,34.9705,34.8943,34.9141,2681755.3768922,0
+PFF.US,D,20190920,000000,34.9229,34.9972,34.9229,34.9972,2277315.1288179,0
+PFF.US,D,20190923,000000,35.0052,35.0991,34.9972,35.0715,3259089.1434491,0
+PFF.US,D,20190924,000000,35.0991,35.1189,35.024,35.024,3696765.672351,0
+PFF.US,D,20190925,000000,35.024,35.0715,34.9892,35.0052,2242176.5434583,0
+PFF.US,D,20190926,000000,35.0338,35.0625,34.9972,35.0437,3011147.0340113,0
+PFF.US,D,20190927,000000,35.0526,35.0764,34.9606,34.9972,2717712.2663787,0
+PFF.US,D,20190930,000000,35.024,35.1091,35.0052,35.1091,2663278.8779088,0
+PFF.US,D,20191001,000000,35.0903,35.1387,35.0437,35.0625,4112060.0680047,0
+PFF.US,D,20191002,000000,35.024,35.024,34.8467,34.922,4273088.1766472,0
+PFF.US,D,20191003,000000,34.922,34.9962,34.82,34.9794,4566046.1053318,0
+PFF.US,D,20191004,000000,34.9883,35.0903,34.9418,35.0338,5544058.9517353,0
+PFF.US,D,20191007,000000,34.9962,35.0526,34.922,35.0052,3144559.9040016,0
+PFF.US,D,20191008,000000,34.9507,35.015,34.9131,34.9131,3895336.7661334,0
+PFF.US,D,20191009,000000,34.9883,35.024,34.9596,34.9883,2129027.3082544,0
+PFF.US,D,20191010,000000,34.9596,35.0338,34.9596,35.0338,3013826.2223378,0
+PFF.US,D,20191011,000000,35.024,35.1487,35.024,35.0991,3247541.9629919,0
+PFF.US,D,20191014,000000,35.0991,35.2516,35.0813,35.2219,4055445.5454484,0
+PFF.US,D,20191015,000000,35.2417,35.3061,35.1853,35.2219,5681616.8857165,0
+PFF.US,D,20191016,000000,35.2031,35.3061,35.1853,35.2892,4064927.7708002,0
+PFF.US,D,20191017,000000,35.2892,35.3259,35.2526,35.3159,3516692.2928441,0
+PFF.US,D,20191018,000000,35.2981,35.3308,35.2803,35.2803,2670548.6513619,0
+PFF.US,D,20191021,000000,35.2981,35.3159,35.2466,35.2605,2634679.6538002,0
+PFF.US,D,20191022,000000,35.2803,35.3259,35.2665,35.3259,3402725.7637654,0
+PFF.US,D,20191023,000000,35.3259,35.402,35.3259,35.402,3358470.6642811,0
+PFF.US,D,20191024,000000,35.4208,35.4298,35.3724,35.3872,2473622.2478493,0
+PFF.US,D,20191025,000000,35.3922,35.402,35.3357,35.3724,2917589.6160082,0
+PFF.US,D,20191028,000000,35.3635,35.3635,35.2605,35.2704,2864183.6538309,0
+PFF.US,D,20191029,000000,35.2704,35.3259,35.2318,35.2318,3328279.2830071,0
+PFF.US,D,20191030,000000,35.2704,35.3061,35.2368,35.2892,3443684.410946,0
+PFF.US,D,20191031,000000,35.2892,35.3357,35.2556,35.2605,4654702.7908416,0
+PFF.US,D,20191101,000000,35.2704,35.3021,35.213,35.2516,4936149.9081413,0
+PFF.US,D,20191104,000000,35.2516,35.3159,35.2417,35.2892,4579312.7347074,0
+PFF.US,D,20191105,000000,35.2605,35.2605,35.1209,35.1576,5109743.5312657,0
+PFF.US,D,20191106,000000,35.1853,35.2318,35.1576,35.213,4146873.3522175,0
+PFF.US,D,20191107,000000,35.1576,35.1764,34.9398,34.9497,6531396.4241773,0
+PFF.US,D,20191108,000000,34.9398,35.0705,34.9299,34.9586,5146461.1405145,0
+PFF.US,D,20191111,000000,35.0052,35.023,34.8814,34.8814,3785018.2570574,0
+PFF.US,D,20191112,000000,34.9111,35.014,34.8933,34.9873,3186032.7694545,0
+PFF.US,D,20191113,000000,35.014,35.1675,34.9952,35.1675,3652725.7565445,0
+PFF.US,D,20191114,000000,35.1952,35.2219,35.1576,35.1853,2795811.8183997,0
+PFF.US,D,20191115,000000,35.1952,35.2318,35.1675,35.2219,2832018.2401323,0
+PFF.US,D,20191118,000000,35.213,35.2219,35.1675,35.1675,2771626.3853163,0
+PFF.US,D,20191119,000000,35.1675,35.1942,35.1279,35.1377,2846894.2009575,0
+PFF.US,D,20191120,000000,35.1279,35.1625,35.1179,35.1576,1780351.9607972,0
+PFF.US,D,20191121,000000,35.1576,35.1576,35.1131,35.1377,2070168.0057352,0
+PFF.US,D,20191122,000000,35.1576,35.2219,35.0981,35.0981,4282974.5028024,0
+PFF.US,D,20191125,000000,35.1377,35.2031,35.1279,35.1675,2991183.4440712,0
+PFF.US,D,20191126,000000,35.1952,35.2417,35.1675,35.2318,3463435.8479641,0
+PFF.US,D,20191127,000000,35.2417,35.2704,35.1853,35.213,3768579.4363751,0
+PFF.US,D,20191129,000000,35.2031,35.2496,35.0903,35.1081,3071390.3817821,0
+PFF.US,D,20191202,000000,34.9398,34.9398,34.7319,34.7319,9602347.3463356,0
+PFF.US,D,20191203,000000,34.6943,34.7507,34.6191,34.7023,5962488.1593713,0
+PFF.US,D,20191204,000000,34.7507,34.8082,34.7319,34.7507,10758755.54366,0
+PFF.US,D,20191205,000000,34.7606,34.8082,34.7319,34.7507,6979595.7379998,0
+PFF.US,D,20191206,000000,34.7319,34.827,34.6943,34.7884,6313124.405977,0
+PFF.US,D,20191209,000000,34.8082,34.8537,34.7884,34.8082,4409634.848368,0
+PFF.US,D,20191210,000000,34.827,34.8735,34.8082,34.8735,2809512.856139,0
+PFF.US,D,20191211,000000,34.8735,35.014,34.8735,34.9952,3635361.5450224,0
+PFF.US,D,20191212,000000,34.9952,35.0328,34.9497,35.014,4743414.0299599,0
+PFF.US,D,20191213,000000,35.0052,35.1576,34.9952,35.1477,2395646.9568254,0
+PFF.US,D,20191216,000000,35.1576,35.2892,35.1279,35.2704,3506193.7539718,0
+PFF.US,D,20191217,000000,35.2803,35.3734,35.2516,35.3734,4557210.4412654,0
+PFF.US,D,20191218,000000,35.3635,35.4218,35.3061,35.413,4380628.4927,0
+PFF.US,D,20191219,000000,35.3882,35.4526,35.3783,35.4446,3597285.1468221,0
+PFF.US,D,20191220,000000,35.4624,35.4921,35.417,35.4822,2144607.4147295,0
+PFF.US,D,20191223,000000,35.5109,35.5397,35.4872,35.5397,2711586.0981992,0
+PFF.US,D,20191224,000000,35.5209,35.5773,35.5109,35.5585,1245863.9921728,0
+PFF.US,D,20191226,000000,35.5862,35.6248,35.5495,35.605,1803645.3413571,0
+PFF.US,D,20191227,000000,35.605,35.6148,35.5485,35.5485,2744977.957836,0
+PFF.US,D,20191230,000000,35.5397,35.5683,35.4822,35.4822,3679562.0908983,0
+PFF.US,D,20191231,000000,35.4822,35.6248,35.4723,35.6248,4057651.9358349,0
+PFF.US,D,20200102,000000,35.6436,35.8524,35.6336,35.8356,8590108.1721362,0
+PFF.US,D,20200103,000000,35.7663,35.9177,35.7465,35.9079,8138983.1684971,0
+PFF.US,D,20200106,000000,35.8524,35.9177,35.8258,35.8792,7734585.351007,0
+PFF.US,D,20200107,000000,35.8702,35.8702,35.8059,35.8356,7535408.1060195,0
+PFF.US,D,20200108,000000,35.8356,35.9177,35.8258,35.8702,7489886.1505165,0
+PFF.US,D,20200109,000000,35.8792,35.9177,35.796,35.8891,4824302.8877764,0
+PFF.US,D,20200110,000000,35.8891,35.9544,35.8702,35.9375,3501373.8416393,0
+PFF.US,D,20200113,000000,35.9544,35.9841,35.9277,35.9841,4088284.7972366,0
+PFF.US,D,20200114,000000,35.9841,36.0039,35.9544,35.994,2948298.2463106,0
+PFF.US,D,20200115,000000,35.9643,36.0712,35.9455,35.994,5357502.7850899,0
+PFF.US,D,20200116,000000,35.994,36.0237,35.9643,36.0237,4828503.5156277,0
+PFF.US,D,20200117,000000,35.994,36.0801,35.9643,36.0801,4112657.1269417,0
+PFF.US,D,20200121,000000,36.0712,36.1078,36.0138,36.0801,3520034.2064882,0
+PFF.US,D,20200122,000000,36.0712,36.1078,36.0484,36.0613,2077535.7736332,0
+PFF.US,D,20200123,000000,36.0524,36.09,35.9544,36.0613,4313826.58889,0
+PFF.US,D,20200124,000000,36.0801,36.1039,36.0237,36.0613,3439741.3973568,0
+PFF.US,D,20200127,000000,35.8792,36.0237,35.8792,35.9643,4539415.8623878,0
+PFF.US,D,20200128,000000,36.0039,36.0712,36.0039,36.0712,2571476.2676445,0
+PFF.US,D,20200129,000000,36.09,36.1553,36.0712,36.1455,3584394.3311936,0
+PFF.US,D,20200130,000000,36.1078,36.2306,36.0762,36.2306,4987800.0523278,0
+PFF.US,D,20200131,000000,36.2108,36.2582,36.0801,36.1643,5687944.0940457,0
+PFF.US,D,20200203,000000,36.1959,36.2346,36.1395,36.1682,4212958.9873534,0
+PFF.US,D,20200204,000000,36.2534,36.3008,36.2147,36.2246,5245237.5203935,0
+PFF.US,D,20200205,000000,36.3107,36.3454,36.2712,36.3207,3339168.7894067,0
+PFF.US,D,20200206,000000,36.3207,36.3405,36.2434,36.3107,4632980.3521549,0
+PFF.US,D,20200207,000000,36.3008,36.3503,36.2622,36.2712,5670373.7911139,0
+PFF.US,D,20200210,000000,36.281,36.3593,36.2712,36.3593,2481602.2284644,0
+PFF.US,D,20200211,000000,36.3593,36.4612,36.3503,36.4444,3757237.3370757,0
+PFF.US,D,20200212,000000,36.4612,36.481,36.3791,36.3879,3137299.2228165,0
+PFF.US,D,20200213,000000,36.3879,36.4167,36.3405,36.3593,2780575.1976076,0
+PFF.US,D,20200214,000000,36.3879,36.4364,36.3691,36.4167,2674816.9660979,0
+PFF.US,D,20200218,000000,36.4444,36.4444,36.3691,36.3979,2868502.4811672,0
+PFF.US,D,20200219,000000,36.4266,36.4364,36.2197,36.2346,4589629.4282182,0
+PFF.US,D,20200220,000000,36.2622,36.3405,36.187,36.3207,4735600.7409262,0
+PFF.US,D,20200221,000000,36.3305,36.3593,36.2147,36.2147,3328441.9335805,0
+PFF.US,D,20200224,000000,35.9405,36.0979,35.7485,35.7485,9844155.2055778,0
+PFF.US,D,20200225,000000,35.8821,35.9771,35.3209,35.3209,16168998.534853,0
+PFF.US,D,20200226,000000,35.3684,35.5782,35.216,35.3496,15798679.548367,0
+PFF.US,D,20200227,000000,35.1309,35.2833,34.8645,34.8923,18421128.081099,0
+PFF.US,D,20200228,000000,34.3796,34.6933,34.2925,34.5508,19567987.37644,0
+PFF.US,D,20200302,000000,34.628,35.1141,34.5686,35.0754,19471994.240844,0
+PFF.US,D,20200303,000000,35.2288,35.6871,34.9517,35.0467,16351020.690485,0
+PFF.US,D,20200304,000000,35.3051,35.6584,35.2388,35.601,9091733.6531761,0
+PFF.US,D,20200305,000000,35.4298,35.5644,35.209,35.2288,9068690.8151142,0
+PFF.US,D,20200306,000000,34.6745,35.0318,34.5884,34.7606,15230819.925145,0
+PFF.US,D,20200309,000000,33.0027,33.9005,32.7433,33.4599,14923169.9015,0
+PFF.US,D,20200310,000000,34.1865,34.1865,33.3937,33.8233,10411215.71946,0
+PFF.US,D,20200311,000000,33.5184,33.5946,32.9829,33.259,10160402.473814,0
+PFF.US,D,20200312,000000,31.5485,31.7782,29.8747,29.9628,23004646.494918,0
+PFF.US,D,20200313,000000,31.1714,32.0069,29.7608,32.0069,11417750.000567,0
+PFF.US,D,20200316,000000,26.7587,30.1034,26.7587,28.8137,12303536.941115,0
+PFF.US,D,20200317,000000,28.8423,29.3492,28.4998,28.9186,10951575.272758,0
+PFF.US,D,20200318,000000,27.2645,27.9069,22.8002,24.0148,21642577.255216,0
+PFF.US,D,20200319,000000,23.5278,26.6448,22.8002,26.0123,18144521.081172,0
+PFF.US,D,20200320,000000,26.8062,28.1543,26.2885,26.5281,11484394.305064,0
+PFF.US,D,20200323,000000,26.2885,26.635,23.7168,25.0561,17498707.38222,0
+PFF.US,D,20200324,000000,26.7686,27.5357,26.5281,27.0458,10498659.092308,0
+PFF.US,D,20200325,000000,27.6496,30.2014,27.3823,29.0343,12976361.748019,0
+PFF.US,D,20200326,000000,29.159,30.9655,29.159,30.9557,10427360.556808,0
+PFF.US,D,20200327,000000,29.9994,30.4785,29.4629,30.0835,7257300.8818599,0
+PFF.US,D,20200330,000000,30.1133,30.4885,29.6649,30.4014,5211137.4740986,0
+PFF.US,D,20200331,000000,30.3043,30.6201,30.1628,30.4409,6263629.1293247,0
+PFF.US,D,20200401,000000,29.5065,29.6035,28.5266,28.9304,12007219.924503,0
+PFF.US,D,20200402,000000,29.2293,29.4867,28.4513,29.1136,11347364.732883,0
+PFF.US,D,20200403,000000,29.1334,29.2581,28.5078,28.8433,5880847.6740606,0
+PFF.US,D,20200406,000000,29.4125,30.0163,29.3144,29.7272,6590889.1547057,0
+PFF.US,D,20200407,000000,30.6012,30.7181,30.1311,30.5636,7529858.7917368,0
+PFF.US,D,20200408,000000,30.7567,31.7851,30.621,31.4496,8884890.615948,0
+PFF.US,D,20200409,000000,31.9583,32.9482,31.9197,32.6493,17016445.401426,0
+PFF.US,D,20200413,000000,32.4662,32.4958,31.6208,32.3038,7238677.8963353,0
+PFF.US,D,20200414,000000,32.7463,32.7661,32.3236,32.5146,5094772.6067517,0
+PFF.US,D,20200415,000000,32.0059,32.2652,31.8426,32.1999,5865837.3497182,0
+PFF.US,D,20200416,000000,32.1504,32.3533,31.9297,32.1504,4385512.050909,0
+PFF.US,D,20200417,000000,32.5058,32.6127,32.4009,32.5443,5269583.5835463,0
+PFF.US,D,20200420,000000,32.1999,32.4572,32.1701,32.3909,3389040.8900582,0
+PFF.US,D,20200421,000000,31.9297,32.1405,31.7475,31.89,5417384.4626417,0
+PFF.US,D,20200422,000000,32.3137,32.3236,32.0544,32.1701,4546470.4521632,0
+PFF.US,D,20200423,000000,32.3038,32.4572,32.1701,32.3909,3385755.5505266,0
+PFF.US,D,20200424,000000,32.476,32.6878,32.3038,32.6878,4856952.212187,0
+PFF.US,D,20200427,000000,32.8136,32.8155,32.6493,32.776,3875469.1501343,0
+PFF.US,D,20200428,000000,32.967,32.9769,32.776,32.7859,4606513.7700362,0
+PFF.US,D,20200429,000000,32.9581,33.3224,32.9482,33.3036,4856891.5970665,0
+PFF.US,D,20200430,000000,33.3036,33.3808,33.1294,33.3036,4101159.4488329,0
+PFF.US,D,20200501,000000,32.8799,32.967,32.5058,32.6404,6084392.2384809,0
+PFF.US,D,20200504,000000,32.4384,32.7364,32.3573,32.6681,3528799.1529139,0
+PFF.US,D,20200505,000000,32.7859,32.9294,32.6582,32.6681,4078831.8691931,0
+PFF.US,D,20200506,000000,32.7463,32.8522,32.5443,32.5443,3418357.3930929,0
+PFF.US,D,20200507,000000,32.678,32.8136,32.6493,32.7265,2830419.0112028,0
+PFF.US,D,20200508,000000,32.871,32.9393,32.7769,32.9294,2671004.2750178,0
+PFF.US,D,20200511,000000,32.8898,32.967,32.7028,32.9195,7899652.4471797,0
+PFF.US,D,20200512,000000,32.967,32.967,32.776,32.776,2836903.8188454,0
+PFF.US,D,20200513,000000,32.7314,32.7562,32.2365,32.3434,6010410.4736465,0
+PFF.US,D,20200514,000000,32.1801,32.2949,31.5921,32.2464,6286348.6867438,0
+PFF.US,D,20200515,000000,32.092,32.3038,32.0158,32.1405,3598925.7960839,0
+PFF.US,D,20200518,000000,32.6127,32.6681,32.5146,32.6027,2864043.2288017,0
+PFF.US,D,20200519,000000,32.5829,32.7413,32.4484,32.6215,2972657.4427395,0
+PFF.US,D,20200520,000000,32.7661,32.8235,32.683,32.7859,2329638.1008421,0
+PFF.US,D,20200521,000000,32.776,32.8611,32.7265,32.8334,3219872.1707311,0
+PFF.US,D,20200522,000000,32.7562,33.0017,32.7562,32.9967,1959998.0037045,0
+PFF.US,D,20200526,000000,33.4491,33.4956,33.1789,33.2838,2502229.553974,0
+PFF.US,D,20200527,000000,33.4541,33.5055,33.1392,33.4867,3214318.8154404,0
+PFF.US,D,20200528,000000,33.554,33.7252,33.4293,33.5827,2478072.4079467,0
+PFF.US,D,20200529,000000,33.6124,33.7846,33.4669,33.7748,3988297.1251995,0
+PFF.US,D,20200601,000000,33.6995,33.8707,33.6569,33.8035,2376466.312192,0
+PFF.US,D,20200602,000000,33.8411,33.9658,33.8262,33.937,2901695.3211585,0
+PFF.US,D,20200603,000000,34.0747,34.1796,34.0252,34.0747,3238802.2728664,0
+PFF.US,D,20200604,000000,34.0935,34.1885,34.0647,34.0935,2360213.3778792,0
+PFF.US,D,20200605,000000,34.5944,34.5983,34.3628,34.3924,4865229.2068927,0
+PFF.US,D,20200608,000000,34.4677,34.6438,34.43,34.6339,4550499.337173,0
+PFF.US,D,20200609,000000,34.527,34.5369,34.3726,34.4677,3227005.5601632,0
+PFF.US,D,20200610,000000,34.5073,34.5073,34.2568,34.3726,3718627.5258149,0
+PFF.US,D,20200611,000000,33.8035,34.0252,33.2719,33.2907,7349260.0811855,0
+PFF.US,D,20200612,000000,33.6966,33.8311,33.2135,33.2233,10946607.863632,0
+PFF.US,D,20200615,000000,32.9344,33.4877,32.866,33.4461,6153054.0162385,0
+PFF.US,D,20200616,000000,33.8995,33.9222,33.6381,33.8035,3094625.1677255,0
+PFF.US,D,20200617,000000,33.8609,33.9272,33.8133,33.8411,3048122.2575222,0
+PFF.US,D,20200618,000000,33.6966,33.8707,33.6966,33.7638,2465275.5457551,0
+PFF.US,D,20200619,000000,33.937,33.952,33.7193,33.8311,2961943.7201893,0
+PFF.US,D,20200622,000000,33.8411,33.8411,33.5669,33.6767,3712266.9791694,0
+PFF.US,D,20200623,000000,33.7935,33.8035,33.6095,33.7054,4106302.6418082,0
+PFF.US,D,20200624,000000,33.6669,33.6767,33.2808,33.5134,5417631.9743837,0
+PFF.US,D,20200625,000000,33.4461,33.552,33.3194,33.4649,4442733.7349224,0
+PFF.US,D,20200626,000000,33.3966,33.4649,33.2422,33.2907,2827212.4713279,0
+PFF.US,D,20200629,000000,33.358,33.3966,33.1848,33.3294,3061044.390963,0
+PFF.US,D,20200630,000000,33.4065,33.4649,33.2719,33.456,4833320.3972042,0
+PFF.US,D,20200701,000000,33.2808,33.4065,33.2422,33.358,3255066.3199512,0
+PFF.US,D,20200702,000000,33.4748,33.5906,33.4461,33.5234,2548428.3783226,0
+PFF.US,D,20200706,000000,33.6005,33.6431,33.5234,33.5322,2391594.8360192,0
+PFF.US,D,20200707,000000,33.5619,33.5619,33.4649,33.4936,1946645.5029081,0
+PFF.US,D,20200708,000000,33.6105,33.6105,33.4936,33.6105,2010175.2004625,0
+PFF.US,D,20200709,000000,33.6669,33.6767,33.4115,33.6005,2695441.2608513,0
+PFF.US,D,20200710,000000,33.5708,33.754,33.5422,33.6966,2070990.3508701,0
+PFF.US,D,20200713,000000,33.7658,33.8035,33.4461,33.4936,7152448.8464019,0
+PFF.US,D,20200714,000000,33.4165,33.5322,33.3729,33.5134,3059748.2376361,0
+PFF.US,D,20200715,000000,33.6293,33.7935,33.6105,33.7738,3030565.0878666,0
+PFF.US,D,20200716,000000,33.754,33.9955,33.7054,33.9658,3135450.4616409,0
+PFF.US,D,20200717,000000,34.0647,34.1311,33.9757,34.1123,2727362.1935639,0
+PFF.US,D,20200720,000000,34.1123,34.1697,34.0549,34.1598,2491276.4016978,0
+PFF.US,D,20200721,000000,34.1796,34.3429,34.1796,34.3152,2890739.1381263,0
+PFF.US,D,20200722,000000,34.3152,34.4102,34.2954,34.4102,2220764.2521381,0
+PFF.US,D,20200723,000000,34.4102,34.5073,34.3429,34.4677,3513793.8798317,0
+PFF.US,D,20200724,000000,34.4587,34.5073,34.4023,34.4875,2331338.3549724,0
+PFF.US,D,20200727,000000,34.5053,34.5756,34.4677,34.5756,2320580.1813339,0
+PFF.US,D,20200728,000000,34.5756,34.6339,34.527,34.5944,2349946.1867169,0
+PFF.US,D,20200729,000000,34.6537,34.8755,34.624,34.8755,3490041.8448599,0
+PFF.US,D,20200730,000000,34.827,34.9041,34.7398,34.827,3296011.8338557,0
+PFF.US,D,20200731,000000,34.9141,34.9428,34.8557,34.9428,2566851.3339496,0
+PFF.US,D,20200803,000000,35.0318,35.0318,34.8973,34.9259,4371246.282297,0
+PFF.US,D,20200804,000000,34.9259,34.9457,34.8299,34.8685,3209892.9013912,0
+PFF.US,D,20200805,000000,34.9358,35.0615,34.9279,35.013,2626064.2246717,0
+PFF.US,D,20200806,000000,34.9646,35.022,34.8785,34.8973,2798597.0831871,0
+PFF.US,D,20200807,000000,34.9171,34.9932,34.8586,34.9646,2494121.2713538,0
+PFF.US,D,20200810,000000,35.022,35.1784,34.9982,35.0903,2685185.1824611,0
+PFF.US,D,20200811,000000,35.1694,35.217,35.0467,35.0517,3444583.5352335,0
+PFF.US,D,20200812,000000,35.1497,35.3139,35.1101,35.3139,3801943.0089558,0
+PFF.US,D,20200813,000000,35.3239,35.3526,35.2665,35.3041,3503365.048348,0
+PFF.US,D,20200814,000000,35.3091,35.3337,35.2665,35.2853,2810357.4268181,0
+PFF.US,D,20200817,000000,35.2853,35.402,35.2853,35.402,2663053.5917109,0
+PFF.US,D,20200818,000000,35.41,35.4891,35.3922,35.4694,4934682.0119729,0
+PFF.US,D,20200819,000000,35.4595,35.5475,35.4496,35.5079,3078457.0945815,0
+PFF.US,D,20200820,000000,35.3922,35.5079,35.3872,35.4793,2598808.6357344,0
+PFF.US,D,20200821,000000,35.4694,35.5079,35.4218,35.4406,2837181.6381477,0
+PFF.US,D,20200824,000000,35.5475,35.5951,35.5079,35.5951,4221985.5890494,0
+PFF.US,D,20200825,000000,35.6138,35.6138,35.5179,35.5951,5021848.5757702,0
+PFF.US,D,20200826,000000,35.6138,35.6436,35.5763,35.604,6737937.3960548,0
+PFF.US,D,20200827,000000,35.6436,35.6535,35.5852,35.5951,4938860.4142801,0
+PFF.US,D,20200828,000000,35.6248,35.6535,35.5763,35.5951,3118109.4859151,0
+PFF.US,D,20200831,000000,35.604,35.6535,35.5575,35.604,4195447.2790381,0
+PFF.US,D,20200901,000000,35.4891,35.5079,35.412,35.4308,3216932.3373864,0
+PFF.US,D,20200902,000000,35.4308,35.5575,35.3922,35.5475,3207619.834372,0
+PFF.US,D,20200903,000000,35.4981,35.5277,35.1784,35.1784,5318124.1720506,0
+PFF.US,D,20200904,000000,35.217,35.3239,34.8973,35.1595,4872454.5292575,0
+PFF.US,D,20200908,000000,35.0517,35.0517,34.8487,34.8873,4975494.1726122,0
+PFF.US,D,20200909,000000,35.0517,35.2466,35.0032,35.1882,3204211.2440954,0
+PFF.US,D,20200910,000000,35.2368,35.3526,35.1784,35.1882,4048131.3209068,0
+PFF.US,D,20200911,000000,35.2268,35.2665,35.0903,35.1497,3131102.3369963,0
+PFF.US,D,20200914,000000,35.2763,35.4496,35.2268,35.3822,3032284.5367851,0
+PFF.US,D,20200915,000000,35.4891,35.5852,35.4694,35.5277,3968727.5335428,0
+PFF.US,D,20200916,000000,35.5377,35.6535,35.5079,35.5852,4195179.5622559,0
+PFF.US,D,20200917,000000,35.4218,35.5475,35.3625,35.3822,4024877.3401753,0
+PFF.US,D,20200918,000000,35.4565,35.4891,35.2566,35.3526,2752119.4292842,0
+PFF.US,D,20200921,000000,35.1784,35.2397,34.9071,35.1001,4408970.1025464,0
+PFF.US,D,20200922,000000,35.1299,35.2951,35.1199,35.1497,4909058.9902814,0
+PFF.US,D,20200923,000000,35.2248,35.2566,34.6845,34.7121,9867307.1508566,0
+PFF.US,D,20200924,000000,34.626,34.8002,34.4687,34.6943,11085939.80014,0
+PFF.US,D,20200925,000000,34.6745,35.1982,34.6557,35.1397,6851298.7841805,0
+PFF.US,D,20200928,000000,35.2951,35.4595,35.2951,35.4595,6742844.1900601,0
+PFF.US,D,20200929,000000,35.4308,35.4595,35.3091,35.4218,4463301.4555634,0
+PFF.US,D,20200930,000000,35.4595,35.4793,35.2665,35.3625,7091858.9821922,0
+PFF.US,D,20201001,000000,35.1497,35.4308,35.1497,35.4308,10608076.456592,0
+PFF.US,D,20201002,000000,35.1694,35.4891,35.1694,35.4406,9014826.1985251,0
+PFF.US,D,20201005,000000,35.5475,35.6634,35.5079,35.6535,6399018.0522436,0
+PFF.US,D,20201006,000000,35.6644,35.8099,35.5674,35.6832,13987869.499764,0
+PFF.US,D,20201007,000000,35.7555,35.8396,35.7208,35.8396,5786755.832745,0
+PFF.US,D,20201008,000000,35.896,35.9445,35.8494,35.9059,7129723.2274707,0
+PFF.US,D,20201009,000000,35.9257,35.9683,35.8,35.9355,4891272.4934198,0
+PFF.US,D,20201012,000000,35.993,36.0029,35.8494,35.9831,6155947.3779908,0
+PFF.US,D,20201013,000000,35.9732,35.9781,35.8248,35.8861,5546736.1195578,0
+PFF.US,D,20201014,000000,35.9445,35.9633,35.7208,35.8,3679178.1951351,0
+PFF.US,D,20201015,000000,35.6832,35.8494,35.6238,35.8099,5056500.2196617,0
+PFF.US,D,20201016,000000,35.8494,35.8673,35.6832,35.6832,4566091.5666722,0
+PFF.US,D,20201019,000000,35.7901,35.8099,35.5079,35.5179,5798090.8602803,0
+PFF.US,D,20201020,000000,35.6436,35.8,35.5951,35.7405,4489402.3264551,0
+PFF.US,D,20201021,000000,35.7405,35.7703,35.4406,35.4595,6823449.1670622,0
+PFF.US,D,20201022,000000,35.5377,35.7505,35.4406,35.7405,4134284.6019396,0
+PFF.US,D,20201023,000000,35.7703,35.9633,35.7505,35.9633,5224317.2218015,0
+PFF.US,D,20201026,000000,35.8861,35.8861,35.6436,35.6535,4489142.6916888,0
+PFF.US,D,20201027,000000,35.701,35.8099,35.6238,35.6733,3586118.8313721,0
+PFF.US,D,20201028,000000,35.5377,35.5852,35.0517,35.0517,9362059.9163661,0
+PFF.US,D,20201029,000000,35.0903,35.3674,35.0318,35.1497,6907657.7129786,0
+PFF.US,D,20201030,000000,35.0715,35.2665,35.0318,35.1397,9253052.7143971,0
+PFF.US,D,20201102,000000,35.216,35.3041,35.1309,35.207,5433576.7818338,0
+PFF.US,D,20201103,000000,35.3041,35.4793,35.2368,35.3922,4716506.9779655,0
+PFF.US,D,20201104,000000,35.5852,35.7208,35.4793,35.6336,7345536.2922823,0
+PFF.US,D,20201105,000000,35.8198,35.9257,35.6871,35.7405,4342943.062027,0
+PFF.US,D,20201106,000000,35.7802,35.8,35.5852,35.5951,6429639.8008733,0
+PFF.US,D,20201109,000000,35.9831,36.2642,35.9059,36.1583,14283308.607382,0
+PFF.US,D,20201110,000000,36.1583,36.187,35.998,36.0722,5171027.4386052,0
+PFF.US,D,20201111,000000,36.2048,36.2444,36.092,36.1672,3339799.18666,0
+PFF.US,D,20201112,000000,36.1385,36.2048,36.0029,36.0524,3405827.2374314,0
+PFF.US,D,20201113,000000,36.1197,36.2741,36.1019,36.1771,3563531.6169661,0
+PFF.US,D,20201116,000000,36.3434,36.6146,36.2554,36.5958,9130631.3862593,0
+PFF.US,D,20201117,000000,36.5364,36.6542,36.4404,36.5563,4686622.7133021,0
+PFF.US,D,20201118,000000,36.5166,36.674,36.4018,36.4206,3936700.5243694,0
+PFF.US,D,20201119,000000,36.4206,36.5067,36.3533,36.477,3906669.7731648,0
+PFF.US,D,20201120,000000,36.487,36.5315,36.3919,36.4404,3327490.2761885,0
+PFF.US,D,20201123,000000,36.5265,36.6245,36.4968,36.5563,3305672.8738129,0
+PFF.US,D,20201124,000000,36.6542,36.7779,36.6245,36.6443,5067187.6756596,0
+PFF.US,D,20201125,000000,36.674,36.6928,36.5958,36.6245,3195796.8551166,0
+PFF.US,D,20201127,000000,36.684,36.7106,36.6146,36.6928,2024163.1497723,0
+PFF.US,D,20201130,000000,36.674,36.6928,36.477,36.6057,7930288.3393374,0
+PFF.US,D,20201201,000000,36.5958,36.5958,36.482,36.5364,4690703.1211645,0
+PFF.US,D,20201202,000000,36.382,36.6146,36.382,36.5761,4979305.8534403,0
+PFF.US,D,20201203,000000,36.6146,36.7106,36.5859,36.674,3728854.3068969,0
+PFF.US,D,20201204,000000,36.674,36.7443,36.674,36.7106,2776192.7243946,0
+PFF.US,D,20201207,000000,36.6908,36.7977,36.6542,36.7977,4681129.973132,0
+PFF.US,D,20201208,000000,36.7483,36.866,36.7304,36.8572,3136728.4304316,0
+PFF.US,D,20201209,000000,36.866,36.866,36.7571,36.8175,3855499.4986823,0
+PFF.US,D,20201210,000000,36.7879,36.8522,36.6542,36.7393,4645817.6244269,0
+PFF.US,D,20201211,000000,36.7106,36.7829,36.6245,36.7581,3145185.2499949,0
+PFF.US,D,20201214,000000,36.8185,36.8958,36.7779,36.8077,3026038.1486165,0
+PFF.US,D,20201215,000000,36.866,36.9917,36.8175,36.9917,3740441.8974344,0
+PFF.US,D,20201216,000000,36.9917,37.06,36.9541,37.0403,4135258.4848758,0
+PFF.US,D,20201217,000000,37.07,37.1779,37.0502,37.1581,4345219.1598021,0
+PFF.US,D,20201218,000000,37.1679,37.1877,37.0798,37.1096,3322541.0515988,0
+PFF.US,D,20201221,000000,36.9641,37.1482,36.9156,37.0996,5246745.8266421,0
+PFF.US,D,20201222,000000,37.1184,37.1967,36.876,36.9819,11140904.581166,0
+PFF.US,D,20201223,000000,37.06,37.0996,36.9254,37.0017,3606243.0513814,0
+PFF.US,D,20201224,000000,37.0215,37.1571,37.0215,37.1284,2820136.6662604,0
+PFF.US,D,20201228,000000,37.16,37.2165,37.0996,37.1096,3994089.9102162,0
+PFF.US,D,20201229,000000,37.1581,37.1877,37.0502,37.0898,3484226.834299,0
+PFF.US,D,20201230,000000,37.1581,37.2541,37.0996,37.2541,3650186.9932472,0
+PFF.US,D,20201231,000000,37.2541,37.4392,37.2165,37.4203,4235398.7049663,0
+PFF.US,D,20210104,000000,37.4689,37.4689,36.9641,37.06,7289864.3348498,0
+PFF.US,D,20210105,000000,36.9729,37.2353,36.9641,37.2353,6062090.9253933,0
+PFF.US,D,20210106,000000,37.0948,37.1581,36.6928,36.9917,10279777.892147,0
+PFF.US,D,20210107,000000,36.9641,37.0215,36.7008,36.8958,8944795.529296,0
+PFF.US,D,20210108,000000,36.8828,37.0115,36.8472,36.8958,7557737.7061633,0
+PFF.US,D,20210111,000000,36.7581,36.8522,36.6334,36.6334,6849822.805996,0
+PFF.US,D,20210112,000000,36.6434,36.683,36.4196,36.5453,8604282.0078154,0
+PFF.US,D,20210113,000000,36.5849,37.0798,36.5849,37.0798,7691436.4774721,0
+PFF.US,D,20210114,000000,37.1184,37.1877,37.0017,37.0898,6973739.3071065,0
+PFF.US,D,20210115,000000,37.07,37.1967,36.9917,36.9917,5960159.5284917,0
+PFF.US,D,20210119,000000,37.0155,37.2253,37.0155,37.2165,4400534.4982755,0
+PFF.US,D,20210120,000000,37.2986,37.3957,37.2263,37.3709,5119288.392242,0
+PFF.US,D,20210121,000000,37.3521,37.4005,37.1967,37.2253,5005963.3731886,0
+PFF.US,D,20210122,000000,37.1551,37.3422,37.1482,37.2936,4198431.5634712,0
+PFF.US,D,20210125,000000,37.3471,37.362,37.1679,37.1967,3601232.2014193,0
+PFF.US,D,20210126,000000,37.264,37.2838,37.0898,37.0996,3609883.9996201,0
+PFF.US,D,20210127,000000,37.0215,37.06,36.5553,36.5849,9642475.5663652,0
+PFF.US,D,20210128,000000,36.6532,36.9541,36.6235,36.9254,5509109.2835013,0
+PFF.US,D,20210129,000000,36.8958,36.9641,36.6928,36.7779,7927224.2449957,0
+PFF.US,D,20210201,000000,36.7096,36.9641,36.6632,36.8373,5295367.2353072,0
+PFF.US,D,20210202,000000,36.8472,37.1967,36.8373,36.9729,6936439.7927007,0
+PFF.US,D,20210203,000000,37.0115,37.1096,36.8077,36.8373,7312823.321995,0
+PFF.US,D,20210204,000000,36.866,37.0403,36.7681,36.9353,7304271.5387431,0
+PFF.US,D,20210205,000000,37.0017,37.1679,36.9641,37.0215,6860893.1475051,0
+PFF.US,D,20210208,000000,37.0403,37.1482,36.9819,37.06,6966969.6083975,0
+PFF.US,D,20210209,000000,37.0403,37.2452,37.0215,37.0898,4543530.6188184,0
+PFF.US,D,20210210,000000,37.1383,37.6153,37.0017,37.07,6747807.5581779,0
+PFF.US,D,20210211,000000,37.1184,37.1581,36.9641,36.9819,10390159.036847,0
+PFF.US,D,20210212,000000,36.9254,36.9443,36.8175,36.876,11525257.988556,0
+PFF.US,D,20210216,000000,36.8274,36.876,36.6928,36.6928,12654175.208225,0
+PFF.US,D,20210217,000000,36.7304,36.7581,36.6235,36.673,8567760.3874562,0
+PFF.US,D,20210218,000000,36.6434,36.683,36.5058,36.673,5828850.0031831,0
+PFF.US,D,20210219,000000,36.7008,36.8175,36.6235,36.6235,6118140.7170767,0
+PFF.US,D,20210222,000000,36.5553,36.5849,36.4612,36.4662,6335387.3294884,0
+PFF.US,D,20210223,000000,36.4394,36.486,36.3226,36.4394,7421346.6132519,0
+PFF.US,D,20210224,000000,36.3909,36.4196,36.2732,36.3909,6614548.2464928,0
+PFF.US,D,20210225,000000,36.3028,36.3811,35.991,36.0999,9478879.3971169,0
+PFF.US,D,20210226,000000,36.186,36.3325,36.0306,36.3127,11190371.570763,0
+PFF.US,D,20210301,000000,36.4295,36.4394,36.2336,36.3226,4642770.7043692,0
+PFF.US,D,20210302,000000,36.3226,36.5453,36.3127,36.476,2695407.9225351,0
+PFF.US,D,20210303,000000,36.4394,36.5849,36.2929,36.4958,6598429.6756972,0
+PFF.US,D,20210304,000000,36.5156,36.6235,36.1949,36.2038,6612792.428502,0
+PFF.US,D,20210305,000000,36.3028,36.5751,36.0999,36.5651,7313810.3382073,0
+PFF.US,D,20210308,000000,36.5751,36.5849,36.4484,36.4562,2984385.4583061,0
+PFF.US,D,20210309,000000,36.4958,36.7295,36.4958,36.7008,3329103.648646,0
+PFF.US,D,20210310,000000,36.7779,36.7779,36.6632,36.7681,4456736.8380123,0
+PFF.US,D,20210311,000000,36.7977,37.0066,36.7779,37.0017,5026751.3287675,0
+PFF.US,D,20210312,000000,36.8542,36.9254,36.7196,36.8858,2816728.0759836,0
+PFF.US,D,20210315,000000,36.9156,37.0996,36.8958,37.07,4198362.8663347,0
+PFF.US,D,20210316,000000,37.1096,37.2165,37.07,37.1234,5474182.8510635,0
+PFF.US,D,20210317,000000,37.06,37.1679,36.9917,37.06,5828630.7784973,0
+PFF.US,D,20210318,000000,36.9729,36.9729,36.5949,36.6136,7175633.1197449,0
+PFF.US,D,20210319,000000,36.6235,36.866,36.5355,36.8373,4714399.5922758,0
+PFF.US,D,20210322,000000,36.9254,36.9917,36.8938,36.9254,2676818.2753267,0
+PFF.US,D,20210323,000000,36.9156,37.0017,36.8958,36.9056,2854899.4378728,0
+PFF.US,D,20210324,000000,36.9819,37.1284,36.9443,37.0215,4664633.5680852,0
+PFF.US,D,20210325,000000,37.0313,37.06,36.8958,37.0115,2816371.4570247,0
+PFF.US,D,20210326,000000,37.0403,37.1679,37.0017,37.1679,2835885.4848208,0
+PFF.US,D,20210329,000000,37.1679,37.1967,36.9729,37.06,4335681.3705898,0
+PFF.US,D,20210330,000000,37.0403,37.1779,36.9917,37.1383,5611614.5035436,0
+PFF.US,D,20210331,000000,37.1679,37.3134,37.1679,37.3134,4772890.1528119,0
+PFF.US,D,20210401,000000,37.3322,37.46,37.3234,37.46,4559626.9640698,0
+PFF.US,D,20210405,000000,37.4699,37.6341,37.46,37.6341,5606299.5677269,0
+PFF.US,D,20210406,000000,37.6243,37.742,37.6065,37.6639,7158514.3994609,0
+PFF.US,D,20210407,000000,37.6609,37.7322,37.6441,37.6738,3713017.5964117,0
+PFF.US,D,20210408,000000,37.7134,37.7322,37.6837,37.7134,2603321.4314564,0
+PFF.US,D,20210409,000000,37.6837,37.742,37.6738,37.7232,2632720.7751558,0
+PFF.US,D,20210412,000000,37.6936,37.742,37.6837,37.6837,2109347.5991288,0
+PFF.US,D,20210413,000000,37.7034,37.8301,37.6639,37.8015,4953202.9620447,0
+PFF.US,D,20210414,000000,37.8015,37.8401,37.7134,37.7322,2905583.7811391,0
+PFF.US,D,20210415,000000,37.8203,37.9272,37.8015,37.9084,2489497.3479109,0
+PFF.US,D,20210416,000000,37.8886,37.947,37.8866,37.9172,3280096.3237138,0
+PFF.US,D,20210419,000000,37.9084,37.9084,37.7569,37.7718,5205637.6621643,0
+PFF.US,D,20210420,000000,37.7718,37.7915,37.6441,37.6639,4200140.9098696,0
+PFF.US,D,20210421,000000,37.6639,37.8301,37.6639,37.8301,2388995.4576014,0
+PFF.US,D,20210422,000000,37.8599,37.8886,37.7718,37.8113,2905755.5239807,0
+PFF.US,D,20210423,000000,37.8203,37.9955,37.8203,37.9568,3237992.0507556,0
+PFF.US,D,20210426,000000,37.9955,38.0747,37.9678,38.0449,2651667.0413231,0
+PFF.US,D,20210427,000000,38.0251,38.0598,37.8886,37.937,2535566.8600024,0
+PFF.US,D,20210428,000000,37.9866,38.0053,37.8697,37.9272,2371992.9162984,0
+PFF.US,D,20210429,000000,37.9767,38.0153,37.7866,37.8113,4408065.9269988,0
+PFF.US,D,20210430,000000,37.8113,37.8301,37.752,37.752,4358456.4918695,0
+PFF.US,D,20210503,000000,37.7322,37.7322,37.5669,37.6936,3711955.8215508,0
+PFF.US,D,20210504,000000,37.7322,37.7322,37.5718,37.6243,5191406.2421206,0
+PFF.US,D,20210505,000000,37.7034,37.742,37.5084,37.5669,4728002.6355703,0
+PFF.US,D,20210506,000000,37.5867,37.6065,37.3807,37.557,5117123.4221878,0
+PFF.US,D,20210507,000000,37.6341,37.8153,37.5936,37.8113,4344867.5921031,0
+PFF.US,D,20210510,000000,37.8045,37.8401,37.6065,37.6341,3158595.3351556,0
+PFF.US,D,20210511,000000,37.5372,37.5372,37.2738,37.3907,7461029.3121458,0
+PFF.US,D,20210512,000000,37.2848,37.3134,36.9531,37.0304,9682193.6240793,0
+PFF.US,D,20210513,000000,37.0888,37.2936,37.0888,37.1373,3838146.3999323,0
+PFF.US,D,20210514,000000,37.2976,37.4491,37.2738,37.3709,2408483.2188453,0
+PFF.US,D,20210517,000000,37.3907,37.4005,37.2936,37.3422,2323496.7788824,0
+PFF.US,D,20210518,000000,37.3907,37.4401,37.3322,37.3807,1852447.5851317,0
+PFF.US,D,20210519,000000,37.264,37.3709,37.1472,37.3036,3186521.7314265,0
+PFF.US,D,20210520,000000,37.3907,37.5768,37.3392,37.5669,2675419.0762949,0
+PFF.US,D,20210521,000000,37.6163,37.6936,37.5332,37.5669,3844681.7201753,0
+PFF.US,D,20210524,000000,37.654,37.742,37.6441,37.7034,3062417.3234425,0
+PFF.US,D,20210525,000000,37.7619,37.7619,37.5867,37.5867,2697301.134799,0
+PFF.US,D,20210526,000000,37.6341,37.6441,37.5332,37.5867,5160959.2670885,0
+PFF.US,D,20210527,000000,37.6243,37.7322,37.5965,37.6787,2337662.5325455,0
+PFF.US,D,20210528,000000,37.752,37.8984,37.7232,37.8984,5476995.3926551,0
+PFF.US,D,20210601,000000,37.8401,37.8401,37.7232,37.8113,6944868.3252076,0
+PFF.US,D,20210602,000000,37.8203,37.8886,37.7619,37.8599,4767040.7936827,0
+PFF.US,D,20210603,000000,37.8203,37.8697,37.752,37.8401,2632333.8486364,0
+PFF.US,D,20210604,000000,37.8984,37.9272,37.8301,37.8886,2771094.9927598,0
+PFF.US,D,20210607,000000,37.9272,37.9272,37.8203,37.8301,2225555.8774145,0
+PFF.US,D,20210608,000000,37.9084,37.9084,37.8015,37.8113,2930452.1445804,0
+PFF.US,D,20210609,000000,37.8499,37.9568,37.8113,37.8787,2809374.4516138,0
+PFF.US,D,20210610,000000,37.9172,37.9955,37.8984,37.9668,2427863.8933763,0
+PFF.US,D,20210611,000000,37.9767,38.0449,37.9568,38.0251,1996875.2327706,0
+PFF.US,D,20210614,000000,38.0153,38.0935,38.0053,38.0647,4202282.6441276,0
+PFF.US,D,20210615,000000,38.0846,38.0935,37.9955,38.0351,1824309.035939,0
+PFF.US,D,20210616,000000,38.0449,38.0905,37.8984,37.947,2664599.2772839,0
+PFF.US,D,20210617,000000,37.947,38.1083,37.9172,38.0549,4246122.5300365,0
+PFF.US,D,20210618,000000,38.0251,38.0449,37.9272,37.9668,3029867.0037288,0
+PFF.US,D,20210621,000000,37.9866,38.0846,37.9767,38.0846,1707781.5180187,0
+PFF.US,D,20210622,000000,38.0549,38.1915,38.0351,38.1915,2866189.0040678,0
+PFF.US,D,20210623,000000,38.2103,38.2489,38.1716,38.1915,1822729.0017977,0
+PFF.US,D,20210624,000000,38.2301,38.2687,38.1618,38.2201,2163512.2605645,0
+PFF.US,D,20210625,000000,38.2301,38.2399,38.1518,38.1915,3191600.2682733,0
+PFF.US,D,20210628,000000,38.2587,38.2687,38.1034,38.2301,3767383.2979971,0
+PFF.US,D,20210629,000000,38.2301,38.3083,38.1915,38.2301,2627823.0734185,0
+PFF.US,D,20210630,000000,38.2301,38.3954,38.2014,38.3716,3987840.4912917,0
+PFF.US,D,20210701,000000,38.4349,38.4547,38.3478,38.4053,2780458.0083746,0
+PFF.US,D,20210702,000000,38.4251,38.4845,38.4102,38.4845,3060240.2303642,0
+PFF.US,D,20210706,000000,38.5132,38.523,38.4053,38.5132,3389424.7858215,0
+PFF.US,D,20210707,000000,38.5438,38.5626,38.4469,38.5528,3158934.7798305,0
+PFF.US,D,20210708,000000,38.4647,38.4943,38.3954,38.4053,2711391.1195616,0
+PFF.US,D,20210709,000000,38.4547,38.5528,38.4152,38.5033,1537027.7132903,0
+PFF.US,D,20210712,000000,38.523,38.5528,38.5033,38.5428,1680410.7603524,0
+PFF.US,D,20210713,000000,38.533,38.5428,38.2687,38.338,10814417.398572,0
+PFF.US,D,20210714,000000,38.3478,38.3954,38.3033,38.3578,3477885.4824416,0
+PFF.US,D,20210715,000000,38.3578,38.3766,38.2984,38.328,2260625.7656375,0
+PFF.US,D,20210716,000000,38.3676,38.3716,38.2489,38.2489,3154051.2216214,0
+PFF.US,D,20210719,000000,38.1222,38.1707,37.9945,38.0241,6006105.7898382,0
+PFF.US,D,20210720,000000,38.0925,38.2934,38.0439,38.2389,3163862.7891279,0
+PFF.US,D,20210721,000000,38.2785,38.3073,38.2093,38.2785,3677289.0238791,0
+PFF.US,D,20210722,000000,38.2785,38.2984,38.2004,38.2093,2654383.608974,0
+PFF.US,D,20210723,000000,38.2825,38.3855,38.2389,38.3676,3366396.0912878,0
+PFF.US,D,20210726,000000,38.3676,38.3676,38.3132,38.328,1986584.8058122,0
+PFF.US,D,20210727,000000,38.338,38.3578,38.136,38.2687,3612214.6510037,0
+PFF.US,D,20210728,000000,38.3182,38.3478,38.2093,38.338,3394184.0830336,0
+PFF.US,D,20210729,000000,38.3478,38.4845,38.338,38.4845,3615505.0417954,0
+PFF.US,D,20210730,000000,38.4449,38.6022,38.4349,38.6022,4251163.6875589,0
+PFF.US,D,20210802,000000,38.5132,38.5626,38.4845,38.4943,4682635.2486246,0
+PFF.US,D,20210803,000000,38.5033,38.5528,38.4349,38.5528,4655457.4490919,0
+PFF.US,D,20210804,000000,38.523,38.5528,38.4884,38.5528,3520369.610155,0
+PFF.US,D,20210805,000000,38.5824,38.6409,38.5221,38.6409,5046418.9148689,0
+PFF.US,D,20210806,000000,38.6121,38.6695,38.6022,38.6221,6285967.8217367,0
+PFF.US,D,20210809,000000,38.6319,38.6497,38.4152,38.4152,5146846.0465297,0
+PFF.US,D,20210810,000000,38.4647,38.4647,38.1123,38.2489,7617125.370483,0
+PFF.US,D,20210811,000000,38.3182,38.43,38.2984,38.3578,4714796.6213152,0
+PFF.US,D,20210812,000000,38.3478,38.5033,38.328,38.4943,5091382.2010111,0
+PFF.US,D,20210813,000000,38.5428,38.6121,38.523,38.5726,4194691.6105358,0
+PFF.US,D,20210816,000000,38.5399,38.5726,38.5043,38.5528,2751167.7718922,0
+PFF.US,D,20210817,000000,38.5132,38.5132,38.3676,38.3855,3340799.3361484,0
+PFF.US,D,20210818,000000,38.4053,38.4053,38.2885,38.3478,5460499.9978604,0
+PFF.US,D,20210819,000000,38.2785,38.3033,38.1508,38.2785,4063791.2372906,0
+PFF.US,D,20210820,000000,38.2885,38.4251,38.2687,38.3676,3124221.5105665,0
+PFF.US,D,20210823,000000,38.4191,38.4547,38.3815,38.4349,2774958.1964403,0
+PFF.US,D,20210824,000000,38.4349,38.5033,38.4053,38.4943,2172489.359912,0
+PFF.US,D,20210825,000000,38.533,38.5408,38.4745,38.4845,3704522.3872723,0
+PFF.US,D,20210826,000000,38.4943,38.4943,38.3083,38.3083,3699088.2417185,0
+PFF.US,D,20210827,000000,38.3578,38.6022,38.328,38.5824,4112214.6365619,0
+PFF.US,D,20210830,000000,38.5726,38.6795,38.5626,38.6121,3830310.8853544,0
+PFF.US,D,20210831,000000,38.5726,38.817,38.4845,38.5824,5889509.5747814,0
+PFF.US,D,20210901,000000,38.523,38.5726,38.4745,38.5528,3976369.0797351,0
+PFF.US,D,20210902,000000,38.5824,38.6993,38.5824,38.6597,4131104.3286168,0
+PFF.US,D,20210903,000000,38.6121,38.6695,38.5824,38.6022,2848222.6823487,0
+PFF.US,D,20210907,000000,38.5824,38.6221,38.4349,38.4349,5298466.6884692,0
+PFF.US,D,20210908,000000,38.4053,38.5379,38.4053,38.4943,3736774.6826436,0
+PFF.US,D,20210909,000000,38.4547,38.5924,38.4547,38.5824,3896411.6742705,0
+PFF.US,D,20210910,000000,38.6221,38.6319,38.4845,38.5033,3540822.1620672,0
+PFF.US,D,20210913,000000,38.5924,38.6022,38.4349,38.4449,2999670.5711947,0
+PFF.US,D,20210914,000000,38.4845,38.5478,38.3578,38.3676,2909354.0416349,0
+PFF.US,D,20210915,000000,38.4152,38.5824,38.338,38.5626,2869965.3260755,0
+PFF.US,D,20210916,000000,38.5428,38.6597,38.4499,38.6409,5127960.3954829,0
+PFF.US,D,20210917,000000,38.6221,38.6497,38.4943,38.4943,3700495.5227663,0
+PFF.US,D,20210920,000000,38.338,38.4053,38.1806,38.1806,6621814.9891899,0
+PFF.US,D,20210921,000000,38.2291,38.3429,38.2093,38.3083,7227641.9033944,0
+PFF.US,D,20210922,000000,38.3676,38.5726,38.3578,38.5726,8688660.2760693,0
+PFF.US,D,20210923,000000,38.5824,38.6597,38.3766,38.4251,6641498.7393235,0
+PFF.US,D,20210924,000000,38.3954,38.43,38.2587,38.2687,6439892.8485075,0
+PFF.US,D,20210927,000000,38.2489,38.2687,38.1123,38.141,5952378.5675223,0
+PFF.US,D,20210928,000000,38.0241,38.0737,37.7202,37.75,10297846.249319,0
+PFF.US,D,20210929,000000,37.8777,38.141,37.8579,38.141,8911711.7965216,0
+PFF.US,D,20210930,000000,38.1905,38.2192,37.9064,38.0044,9567300.6939088,0
+PFF.US,D,20211001,000000,38.1024,38.131,37.9846,37.9846,3724020.2510363,0
+PFF.US,D,20211004,000000,37.9945,38.0241,37.7193,37.7193,7259665.8818118,0
+PFF.US,D,20211005,000000,37.7787,37.8173,37.6698,37.7094,5592051.9836511,0
+PFF.US,D,20211006,000000,37.6115,37.8717,37.552,37.8271,6703525.1818893,0
+PFF.US,D,20211007,000000,37.7985,37.945,37.7886,37.8371,5204157.6429719,0
+PFF.US,D,20211008,000000,37.8965,37.9252,37.7391,37.8371,4038042.94435,0
+PFF.US,D,20211011,000000,37.7985,37.8866,37.7836,37.7985,2394175.019649,0
+PFF.US,D,20211012,000000,37.8371,38.0044,37.8084,37.935,3450493.5094832,0
+PFF.US,D,20211013,000000,37.8965,38.1816,37.8965,38.1518,4994215.1525818,0
+PFF.US,D,20211014,000000,38.2697,38.4963,38.2499,38.4271,6479663.4393261,0
+PFF.US,D,20211015,000000,38.3974,38.4667,38.2795,38.2994,5867888.1612955,0
+PFF.US,D,20211018,000000,38.2399,38.3488,38.1816,38.339,4105416.6507968,0
+PFF.US,D,20211019,000000,38.3192,38.4469,38.2746,38.3043,4007225.2068307,0
+PFF.US,D,20211020,000000,38.3192,38.525,38.3192,38.5052,5304598.9181608,0
+PFF.US,D,20211021,000000,38.5448,38.5448,38.4211,38.4765,2732799.3698737,0
+PFF.US,D,20211022,000000,38.529,38.5448,38.3776,38.3974,6187796.5828107,0
+PFF.US,D,20211025,000000,38.4271,38.5548,38.4073,38.535,2320883.2569364,0
+PFF.US,D,20211026,000000,38.5746,38.624,38.5151,38.5646,2662651.5114116,0
+PFF.US,D,20211027,000000,38.624,38.6439,38.4637,38.5548,5972344.1779662,0
+PFF.US,D,20211028,000000,38.5448,38.624,38.525,38.5646,2378635.3232542,0
+PFF.US,D,20211029,000000,38.5151,38.7517,38.5052,38.7022,3142072.6635566,0
+PFF.US,D,20211101,000000,38.535,38.6627,38.5191,38.6339,4927084.916869,0
+PFF.US,D,20211102,000000,38.6527,38.6725,38.5746,38.6725,6383200.5365466,0
+PFF.US,D,20211103,000000,38.6825,38.7022,38.6042,38.6042,6026540.1572142,0
+PFF.US,D,20211104,000000,38.6527,38.7814,38.6339,38.7319,7331190.7137615,0
+PFF.US,D,20211105,000000,38.7319,38.7517,38.6527,38.7418,5690268.6839173,0
+PFF.US,D,20211108,000000,38.7319,38.7646,38.6527,38.6527,3110280.0328492,0
+PFF.US,D,20211109,000000,38.6825,38.6923,38.5844,38.5943,2416702.6291865,0
+PFF.US,D,20211110,000000,38.5646,38.5646,38.2301,38.2301,8026184.4907402,0
+PFF.US,D,20211111,000000,38.2895,38.339,38.2014,38.2301,3740371.1797938,0
+PFF.US,D,20211112,000000,38.2994,38.3092,38.1915,38.2103,4524309.5641047,0
+PFF.US,D,20211115,000000,38.2895,38.2895,38.0925,38.1915,4437146.0310634,0
+PFF.US,D,20211116,000000,38.1716,38.2697,38.1123,38.142,5352101.9778525,0
+PFF.US,D,20211117,000000,38.1618,38.1618,38.0539,38.132,4008649.6621627,0
+PFF.US,D,20211118,000000,38.1885,38.2301,38.0836,38.1618,4170960.7908562,0
+PFF.US,D,20211119,000000,38.2014,38.2103,38.1024,38.2014,2925360.4744575,0
+PFF.US,D,20211122,000000,38.1984,38.2399,37.935,37.935,5196855.5414545,0
+PFF.US,D,20211123,000000,37.935,37.946,37.8173,37.8866,4281359.1098409,0
+PFF.US,D,20211124,000000,37.8173,38.0341,37.7985,38.0044,4735826.0271241,0
+PFF.US,D,20211126,000000,37.7688,37.8569,37.6213,37.7193,4847889.2414188,0
+PFF.US,D,20211129,000000,37.8668,37.9846,37.8519,37.9252,3273189.2307317,0
+PFF.US,D,20211130,000000,37.8965,37.945,37.65,37.7589,6620746.1425649,0
+PFF.US,D,20211201,000000,37.7985,37.9648,37.6213,37.6698,5537021.5362441,0
+PFF.US,D,20211202,000000,37.7094,37.8965,37.6303,37.8569,3085067.1734731,0
+PFF.US,D,20211203,000000,37.8569,37.9252,37.5867,37.6401,4616604.1670971,0
+PFF.US,D,20211206,000000,37.6599,37.935,37.65,37.8668,3338367.6595639,0
+PFF.US,D,20211207,000000,37.935,38.2499,37.935,38.147,5343905.8033075,0
+PFF.US,D,20211208,000000,38.142,38.1915,38.0044,38.1915,5807309.4098579,0
+PFF.US,D,20211209,000000,38.1152,38.1618,37.9648,37.9945,5054199.8758384,0
+PFF.US,D,20211210,000000,38.1073,38.1618,37.9846,38.0341,4135245.3515997,0
+PFF.US,D,20211213,000000,38.0341,38.0836,37.9846,38.0637,4058364.1635009,0
+PFF.US,D,20211214,000000,37.9252,38.0241,37.8271,37.8569,5689565.5485194,0
+PFF.US,D,20211215,000000,37.8173,38.1024,37.7985,38.0637,7136264.6092257,0
+PFF.US,D,20211216,000000,38.2113,38.3202,38.1123,38.3102,7810213.8266153,0
+PFF.US,D,20211217,000000,38.2607,38.3498,38.1716,38.2211,4495961.8927462,0
+PFF.US,D,20211220,000000,38.0836,38.1716,38.0044,38.0044,4922146.8050514,0
+PFF.US,D,20211221,000000,38.0737,38.3202,38.0737,38.3003,4671364.8772177,0
+PFF.US,D,20211222,000000,38.3003,38.527,38.2607,38.4973,3220280.3125425,0
+PFF.US,D,20211223,000000,38.527,38.5666,38.4479,38.4677,3753914.6182198,0
+PFF.US,D,20211227,000000,38.4874,38.5646,38.4775,38.4973,4380233.4841646,0
+PFF.US,D,20211228,000000,38.4775,38.5666,38.4775,38.5568,3298761.7398228,0
+PFF.US,D,20211229,000000,38.4874,38.6458,38.4874,38.6359,3660087.4629304,0
+PFF.US,D,20211230,000000,38.6547,38.823,38.626,38.7933,3333841.7305659,0
+PFF.US,D,20211231,000000,38.7834,38.8923,38.7636,38.8923,3870553.263861,0
+PFF.US,D,20220103,000000,38.8655,38.8655,38.6062,38.6062,5915379.0979631,0
+PFF.US,D,20220104,000000,38.6062,38.6359,38.3786,38.4082,7290467.4552989,0
+PFF.US,D,20220105,000000,38.4281,38.5568,38.0241,38.0539,9445406.7173193,0
+PFF.US,D,20220106,000000,38.0539,38.3102,37.8757,38.2607,10228654.089256,0
+PFF.US,D,20220107,000000,38.2231,38.2607,37.9945,38.1024,9402757.9185285,0
+PFF.US,D,20220110,000000,38.0143,38.0925,37.8955,38.0836,7075490.8791505,0
+PFF.US,D,20220111,000000,38.0737,38.3003,37.9994,38.2805,4893432.412214,0
+PFF.US,D,20220112,000000,38.3598,38.3696,38.2409,38.3498,3135473.6974372,0
+PFF.US,D,20220113,000000,38.3726,38.4379,38.3003,38.3202,4668763.4782959,0
+PFF.US,D,20220114,000000,38.2509,38.2509,38.0341,38.0925,4777556.5068392,0
+PFF.US,D,20220118,000000,37.945,37.9648,37.748,37.7975,6276464.3810926,0
+PFF.US,D,20220119,000000,37.8658,37.945,37.7579,37.7777,5016495.2503772,0
+PFF.US,D,20220120,000000,37.8757,38.0143,37.6293,37.6391,5110725.4962179,0
+PFF.US,D,20220121,000000,37.6095,37.6886,37.4818,37.5402,4636271.7531986,0
+PFF.US,D,20220124,000000,37.3134,37.5114,37.0076,37.5016,9613237.8629872,0
+PFF.US,D,20220125,000000,37.3095,37.3531,37.1066,37.1957,7386932.3785825,0
+PFF.US,D,20220126,000000,37.3432,37.4125,36.8552,36.88,10529896.084411,0
+PFF.US,D,20220127,000000,36.9591,37.1809,36.4167,36.4256,12261780.194848,0
+PFF.US,D,20220128,000000,36.3573,36.6136,36.1355,36.5443,11893206.923831,0
+PFF.US,D,20220131,000000,36.5345,37.1412,36.475,37.1363,5714203.5745026,0
+PFF.US,D,20220201,000000,37.1165,37.1857,36.88,37.0472,5326109.2039258,0
+PFF.US,D,20220202,000000,37.1165,37.166,36.8106,36.8205,8819149.476747,0
+PFF.US,D,20220203,000000,36.6632,36.7116,36.475,36.5543,8474301.9741499,0
+PFF.US,D,20220204,000000,36.4434,36.4552,36.2286,36.2582,8890804.6312058,0
+PFF.US,D,20220207,000000,36.2682,36.4424,36.2088,36.2088,5610097.1050269,0
+PFF.US,D,20220208,000000,36.095,36.2682,36.0415,36.091,9286197.062292,0
+PFF.US,D,20220209,000000,36.278,36.3573,36.2058,36.278,7458936.0699841,0
+PFF.US,D,20220210,000000,35.9722,36.1493,35.7455,35.7851,10427416.120668,0
+PFF.US,D,20220211,000000,35.8446,35.9365,35.3605,35.4198,7967675.745668,0
+PFF.US,D,20220214,000000,35.3902,35.4396,35.0546,35.1734,6644025.3795968,0
+PFF.US,D,20220215,000000,35.2427,35.4793,35.204,35.4198,5817030.0546837,0
+PFF.US,D,20220216,000000,35.4595,35.7455,35.3109,35.6762,6965978.5511772,0
+PFF.US,D,20220217,000000,35.597,35.795,35.4298,35.4595,6020694.839093,0
+PFF.US,D,20220218,000000,35.6436,35.7159,35.4793,35.5387,4229099.7836933,0
+PFF.US,D,20220222,000000,35.4793,35.5287,35.213,35.3506,5872992.9646945,0
+PFF.US,D,20220223,000000,35.3902,35.4496,35.1437,35.1635,4342974.3798392,0
+PFF.US,D,20220224,000000,34.7586,35.4,34.6409,35.3605,8475980.002736,0
+PFF.US,D,20220225,000000,35.4298,35.8544,35.4298,35.7752,5149374.707307,0
+PFF.US,D,20220228,000000,35.5782,35.9525,35.5733,35.9029,4851580.7022578,0
+PFF.US,D,20220301,000000,35.8544,35.9623,35.5089,35.5485,4972868.5276422,0
+PFF.US,D,20220302,000000,35.5287,35.7455,35.5287,35.6961,3243382.7554729,0
+PFF.US,D,20220303,000000,35.8049,35.8634,35.607,35.6564,3296678.6001813,0
+PFF.US,D,20220304,000000,35.5822,35.607,35.3506,35.3506,4107209.8481118,0
+PFF.US,D,20220307,000000,35.2625,35.3506,34.9864,35.0062,4586096.5769445,0
+PFF.US,D,20220308,000000,34.919,35.1734,34.818,34.8775,5582687.9577842,0
+PFF.US,D,20220309,000000,35.0843,35.2823,34.9665,35.2625,4547205.9156253,0
+PFF.US,D,20220310,000000,35.0546,35.1141,34.9566,35.0943,3737430.3361971,0
+PFF.US,D,20220311,000000,35.1635,35.2229,34.8873,34.8873,4299384.0261765,0
+PFF.US,D,20220314,000000,34.7686,34.818,34.335,34.3845,7292647.5791333,0
+PFF.US,D,20220315,000000,34.4725,34.7686,34.4537,34.7299,4327250.817579,0
+PFF.US,D,20220316,000000,34.8873,35.213,34.7299,35.213,6762556.2272499,0
+PFF.US,D,20220317,000000,35.1734,35.4842,35.1734,35.4595,4317951.4478407,0
+PFF.US,D,20220318,000000,35.4,35.6861,35.4,35.6762,5301263.0660287,0
+PFF.US,D,20220321,000000,35.597,35.6693,35.3109,35.4,4517330.74323,0
+PFF.US,D,20220322,000000,35.2724,35.4496,35.1734,35.3209,4097111.3690349,0
+PFF.US,D,20220323,000000,35.2922,35.3704,35.2031,35.2625,2727922.8834286,0
+PFF.US,D,20220324,000000,35.2625,35.4198,35.1833,35.3704,2919805.0986628,0
+PFF.US,D,20220325,000000,35.3209,35.3466,35.1141,35.1338,4214441.0270499,0
+PFF.US,D,20220328,000000,35.1338,35.4298,35.0943,35.4198,4602518.2233426,0
+PFF.US,D,20220329,000000,35.5387,35.795,35.5189,35.795,3932138.226299,0
+PFF.US,D,20220330,000000,35.7257,35.9029,35.6664,35.8446,2678279.0997309,0
+PFF.US,D,20220331,000000,35.9327,36.0118,35.8732,35.9227,4177178.8919685,0
+PFF.US,D,20220401,000000,35.7159,35.7752,35.5535,35.7059,4113168.314458,0
+PFF.US,D,20220404,000000,35.6861,35.7653,35.597,35.7653,3207902.7049344,0
+PFF.US,D,20220405,000000,35.6268,35.7257,35.1833,35.1932,4149983.9181516,0
+PFF.US,D,20220406,000000,34.9864,35.1289,34.8487,35.0062,5060567.4942479,0
+PFF.US,D,20220407,000000,34.9764,35.2724,34.8933,35.1536,6573882.5723947,0
+PFF.US,D,20220408,000000,35.0546,35.2873,34.9171,34.9171,3470102.5009682,0
+PFF.US,D,20220411,000000,34.7586,34.818,34.5468,34.5616,3436534.8574818,0
+PFF.US,D,20220412,000000,34.7201,34.823,34.4537,34.5122,3973801.0191295,0
+PFF.US,D,20220413,000000,34.4924,34.6805,34.4924,34.6112,3080992.8271228,0
+PFF.US,D,20220414,000000,34.5518,34.6211,34.3994,34.4537,3600356.312928,0
+PFF.US,D,20220418,000000,34.5122,34.5221,34.2954,34.2954,3344172.5676048,0
+PFF.US,D,20220419,000000,34.2261,34.3746,34.1578,34.2954,4458022.888819,0
+PFF.US,D,20220420,000000,34.3548,34.5419,34.3548,34.5221,3688057.3000378,0
+PFF.US,D,20220421,000000,34.5518,34.631,34.0787,34.0885,5342779.3723181,0
+PFF.US,D,20220422,000000,33.9796,34.0885,33.7826,33.8619,4147343.1194015,0
+PFF.US,D,20220425,000000,33.8717,34.0192,33.7332,33.94,4395064.9939014,0
+PFF.US,D,20220426,000000,33.9104,33.9698,33.6341,33.6341,3624891.2932064,0
+PFF.US,D,20220427,000000,33.6738,33.8025,33.3294,33.4075,4638726.6655792,0
+PFF.US,D,20220428,000000,33.4669,33.8915,33.2233,33.7628,5479279.5724463,0
+PFF.US,D,20220429,000000,33.6341,33.6837,33.4075,33.4867,5174012.7332903,0
+PFF.US,D,20220502,000000,33.4768,33.4782,32.8334,32.972,6495333.4582299,0
+PFF.US,D,20220503,000000,32.9917,33.259,32.972,33.0808,5117619.4559239,0
+PFF.US,D,20220504,000000,33.0611,33.8133,32.9917,33.8133,5549666.8606345,0
+PFF.US,D,20220505,000000,33.5659,33.5956,33.0561,33.16,4926400.9762593,0
+PFF.US,D,20220506,000000,33.071,33.071,32.7641,32.8037,3960427.303041,0
+PFF.US,D,20220509,000000,32.5661,32.7244,32.289,32.3483,4799046.5875639,0
+PFF.US,D,20220510,000000,32.6255,32.7443,32.3681,32.5563,6568089.7873779,0
+PFF.US,D,20220511,000000,32.4077,32.7889,32.3688,32.4572,4120427.9853911,0
+PFF.US,D,20220512,000000,32.3781,32.6156,32.2988,32.487,4924740.1219573,0
+PFF.US,D,20220513,000000,32.5563,32.8433,32.5563,32.7938,4547402.914767,0
+PFF.US,D,20220516,000000,32.7542,33.0413,32.6651,32.972,3401701.3682288,0
+PFF.US,D,20220517,000000,33.0611,33.1502,32.9324,33.0313,5761906.664092,0
+PFF.US,D,20220518,000000,32.8334,32.9025,32.6156,32.6354,3660445.0921414,0
+PFF.US,D,20220519,000000,32.5068,32.8532,32.5068,32.7641,3769947.3175946,0
+PFF.US,D,20220520,000000,33.0017,33.0017,32.487,32.6255,3468101.1917394,0
+PFF.US,D,20220523,000000,32.675,32.8334,32.6156,32.7839,2802566.3633285,0
+PFF.US,D,20220524,000000,32.6453,32.9621,32.5662,32.9621,2849277.3854455,0
+PFF.US,D,20220525,000000,32.9522,33.5164,32.9026,33.5065,4076754.7910637,0
+PFF.US,D,20220526,000000,33.5362,33.9718,33.5065,33.9024,5168377.5475869,0
+PFF.US,D,20220527,000000,34.041,34.6547,34.0311,34.6151,5859516.2029011,0
+PFF.US,D,20220531,000000,34.526,34.526,34.0311,34.3974,4355880.3492478,0
+PFF.US,D,20220601,000000,34.3874,34.4369,34.0212,34.1202,3717877.9188246,0
+PFF.US,D,20220602,000000,34.0806,34.2885,33.9816,34.2885,3257593.9704764,0
+PFF.US,D,20220603,000000,34.041,34.1697,33.952,34.1697,2925427.1510901,0
+PFF.US,D,20220606,000000,34.3459,34.3459,34.0113,34.0905,2962087.1759746,0
+PFF.US,D,20220607,000000,34.0311,34.3172,33.9766,34.2885,3657415.346368,0
+PFF.US,D,20220608,000000,34.1697,34.2785,34.041,34.041,3159455.0596148,0
+PFF.US,D,20220609,000000,33.942,34.0609,33.5659,33.5659,4352673.8093728,0
+PFF.US,D,20220610,000000,33.3877,33.3877,32.8829,32.9621,6294580.220109,0
+PFF.US,D,20220613,000000,32.5166,32.5166,31.8436,31.8832,6518143.9383298,0
+PFF.US,D,20220614,000000,31.992,32.1504,31.5961,31.7841,5912589.7921675,0
+PFF.US,D,20220615,000000,31.9128,32.5761,31.893,32.487,7001245.4385418,0
+PFF.US,D,20220616,000000,31.8634,32.0712,31.6356,31.6951,6941009.1625351,0
+PFF.US,D,20220617,000000,31.7743,31.9425,31.6752,31.7247,3274442.9534742,0
+PFF.US,D,20220621,000000,31.893,32.1701,31.8634,32.091,3749317.9715811,0
+PFF.US,D,20220622,000000,31.9821,32.2337,31.9821,32.1603,2659969.2923289,0
+PFF.US,D,20220623,000000,32.1701,32.4077,32.1504,32.3088,2879136.3938087,0
+PFF.US,D,20220624,000000,32.3681,32.6552,32.3681,32.6552,2309126.9543135,0
+PFF.US,D,20220627,000000,32.7245,32.774,32.5531,32.6552,3144447.7660286,0
+PFF.US,D,20220628,000000,32.685,32.7938,32.4968,32.4968,2734031.877324,0
+PFF.US,D,20220629,000000,32.5563,32.5959,32.4275,32.5761,2221721.9710422,0
+PFF.US,D,20220630,000000,32.4672,32.6453,32.3781,32.5463,2950186.4073144,0
+PFF.US,D,20220701,000000,32.3503,32.7146,32.3483,32.685,2752135.5933162,0
+PFF.US,D,20220705,000000,32.6453,32.675,32.3979,32.5959,2780812.6068296,0
+PFF.US,D,20220706,000000,32.7146,32.7641,32.3979,32.3979,3732006.2931634,0
+PFF.US,D,20220707,000000,32.477,32.873,32.477,32.8433,2690790.0606042,0
+PFF.US,D,20220708,000000,32.8235,32.9621,32.7245,32.9621,3313904.4071782,0
+PFF.US,D,20220711,000000,32.873,32.9423,32.8037,32.8532,1851591.9016805,0
+PFF.US,D,20220712,000000,32.8829,33.0611,32.8037,32.8136,2707556.2029373,0
+PFF.US,D,20220713,000000,32.487,32.8532,32.487,32.8433,2345872.8506187,0
+PFF.US,D,20220714,000000,32.6057,32.7344,32.487,32.685,2866140.5119714,0
+PFF.US,D,20220715,000000,32.774,33.0115,32.774,32.9621,3417503.7301457,0
+PFF.US,D,20220718,000000,33.071,33.1106,32.873,32.9026,2069126.4359145,0
+PFF.US,D,20220719,000000,32.9621,33.1799,32.9621,33.1204,2176939.5200094,0
+PFF.US,D,20220720,000000,33.1799,33.3481,33.1304,33.2986,3686282.2872588,0
+PFF.US,D,20220721,000000,33.2195,33.4471,33.2195,33.4174,2034120.193568,0
+PFF.US,D,20220722,000000,33.4966,33.6847,33.4768,33.6055,2621301.8967037,0
+PFF.US,D,20220725,000000,33.546,33.6153,33.4867,33.6055,2056778.1256146,0
+PFF.US,D,20220726,000000,33.5262,33.6253,33.4966,33.546,2313846.8516972,0
+PFF.US,D,20220727,000000,33.6055,33.8133,33.5065,33.8133,2945043.2143391,0
+PFF.US,D,20220728,000000,33.8233,34.0014,33.6975,34.0014,2768011.7036299,0
+PFF.US,D,20220729,000000,34.041,34.4271,34.0113,34.4172,4385505.989397,0
+PFF.US,D,20220801,000000,34.4251,34.5663,34.3078,34.5464,3412899.4833852,0
+PFF.US,D,20220802,000000,34.4172,34.9343,34.3277,34.8249,5485561.2377528,0
+PFF.US,D,20220803,000000,34.8646,35.153,34.8448,35.153,4035350.7467093,0
+PFF.US,D,20220804,000000,35.1431,35.2028,34.9641,35.153,3616271.6616896,0
+PFF.US,D,20220805,000000,34.974,34.9939,34.7055,34.7851,3202465.9596625,0
+PFF.US,D,20220808,000000,34.8945,34.984,34.7553,34.8746,3185487.3558398,0
+PFF.US,D,20220809,000000,34.8149,34.8497,34.3774,34.5067,4036655.0140131,0
+PFF.US,D,20220810,000000,34.7652,34.9144,34.7304,34.8448,3573222.7958377,0
+PFF.US,D,20220811,000000,34.9641,34.984,34.7055,34.7751,5466788.6378854,0
+PFF.US,D,20220812,000000,34.8249,34.9591,34.6956,34.9343,3489952.8202312,0
+PFF.US,D,20220815,000000,34.8448,35.0635,34.8448,35.0337,2676395.7259984,0
+PFF.US,D,20220816,000000,34.984,35.0039,34.8249,34.974,4209844.0133471,0
+PFF.US,D,20220817,000000,34.795,34.8149,34.3873,34.437,5768254.3880383,0
+PFF.US,D,20220818,000000,34.4172,34.5613,34.3575,34.5464,3665101.740132,0
+PFF.US,D,20220819,000000,34.3475,34.3475,34.1387,34.2083,2894500.99626,0
+PFF.US,D,20220822,000000,34.0194,34.0393,33.7211,33.8205,5608735.5581171,0
+PFF.US,D,20220823,000000,33.7807,33.9448,32.9305,33.3133,8181456.6147063,0
+PFF.US,D,20220824,000000,33.3034,33.6962,33.204,33.4227,4911476.4698125,0
+PFF.US,D,20220825,000000,33.5918,33.9398,33.4824,33.8404,3824125.8132964,0
+PFF.US,D,20220826,000000,33.8404,33.9697,33.4824,33.4824,3208512.6514882,0
+PFF.US,D,20220829,000000,33.3034,33.5321,33.2537,33.3829,3164573.826836,0
+PFF.US,D,20220830,000000,33.4426,33.5222,33.1691,33.2238,4009603.2832957,0
+PFF.US,D,20220831,000000,33.3133,33.4028,32.9504,33.1045,3608805.0581962,0
+PFF.US,D,20220901,000000,32.7584,32.7962,32.4382,32.657,5093339.8020399,0
+PFF.US,D,20220902,000000,32.7962,32.9498,32.6381,32.7962,2839473.3855173,0
+PFF.US,D,20220906,000000,32.7664,32.7863,32.4283,32.4681,3299425.2111418,0
+PFF.US,D,20220907,000000,32.4482,32.8062,32.4482,32.7962,3867809.2147449,0
+PFF.US,D,20220908,000000,32.6371,32.9007,32.5974,32.6471,3255456.2183947,0
+PFF.US,D,20220909,000000,32.7664,33.0697,32.6869,32.9553,3574328.9593182,0
+PFF.US,D,20220912,000000,33.0548,33.2935,33.0548,33.204,2566964.9840778,0
+PFF.US,D,20220913,000000,32.7962,32.9255,32.7266,32.7266,3316440.0166784,0
+PFF.US,D,20220914,000000,32.7266,32.9653,32.6769,32.8261,3067229.4293448,0
+PFF.US,D,20220915,000000,32.7565,32.9106,32.5974,32.5974,5193835.7598474,0
+PFF.US,D,20220916,000000,32.3885,32.5924,32.2841,32.478,3723555.4408548,0
+PFF.US,D,20220919,000000,32.2791,32.6073,32.2692,32.5079,3256709.1999372,0
+PFF.US,D,20220920,000000,32.3686,32.3895,32.1697,32.1797,3301327.8123283,0
+PFF.US,D,20220921,000000,32.3388,32.4979,32.2294,32.2493,3791497.0074309,0
+PFF.US,D,20220922,000000,32.0802,32.1697,31.8416,31.8615,4174207.4484177,0
+PFF.US,D,20220923,000000,31.6825,31.7421,31.3344,31.4538,5096196.7206291,0
+PFF.US,D,20220926,000000,31.3245,31.5333,31.1554,31.225,3590084.7496933,0
+PFF.US,D,20220927,000000,31.3145,31.4239,31.1853,31.3344,6008813.7713511,0
+PFF.US,D,20220928,000000,31.404,31.7919,31.3593,31.762,5154908.8613651,0
+PFF.US,D,20220929,000000,31.583,31.6328,31.1853,31.5234,4920691.8172083,0
+PFF.US,D,20220930,000000,31.4736,31.6284,31.3145,31.4935,5687317.4117726,0
+PFF.US,D,20221003,000000,31.593,31.8217,31.4955,31.7123,3587096.0970896,0
+PFF.US,D,20221004,000000,31.8515,32.1001,31.8316,32.0007,3822947.2463881,0
+PFF.US,D,20221005,000000,31.8615,31.8714,31.6328,31.6328,2994475.0460253,0
+PFF.US,D,20221006,000000,31.6626,31.7521,31.409,31.4239,2849607.8542051,0
+PFF.US,D,20221007,000000,31.3145,31.3344,31.1157,31.1355,3080007.628751,0
+PFF.US,D,20221010,000000,31.2748,31.2748,30.8074,30.9168,3278702.7467392,0
+PFF.US,D,20221011,000000,30.8273,30.9267,30.6781,30.8074,3295180.5601862,0
+PFF.US,D,20221012,000000,30.5986,30.7129,30.4892,30.5687,3787449.4546954,0
+PFF.US,D,20221013,000000,30.0516,30.6085,30.0019,30.5289,5587609.8468457,0
+PFF.US,D,20221014,000000,30.7378,30.7577,30.3599,30.4295,4998864.3903759,0
+PFF.US,D,20221017,000000,30.6184,30.7875,30.4792,30.519,2923857.5694296,0
+PFF.US,D,20221018,000000,30.6483,30.7676,30.5091,30.5787,3693786.5703879,0
+PFF.US,D,20221019,000000,30.4494,30.5091,30.1859,30.3798,4155933.6277197,0
+PFF.US,D,20221020,000000,30.3102,30.3499,29.8527,29.9621,3618863.1010435,0
+PFF.US,D,20221021,000000,29.7235,29.9174,29.624,29.8428,4515776.6527549,0
+PFF.US,D,20221024,000000,29.8428,30.0516,29.8299,29.9323,3164656.2862955,0
+PFF.US,D,20221025,000000,30.0715,30.3301,30.0118,30.3301,3398665.1705974,0
+PFF.US,D,20221026,000000,30.2903,30.6383,30.2604,30.4394,4751698.1942749,0
+PFF.US,D,20221027,000000,30.4892,30.6184,30.3201,30.4394,4044638.4975329,0
+PFF.US,D,20221028,000000,30.34,30.6284,30.34,30.6284,3026210.8762812,0
+PFF.US,D,20221031,000000,30.6085,30.6085,30.34,30.34,3098718.8868254,0
+PFF.US,D,20221101,000000,30.6,30.7,30.24,30.25,6189689,0
+PFF.US,D,20221102,000000,30.3,30.6,30.05,30.17,6985998,0
+PFF.US,D,20221103,000000,29.97,30.11,29.91,30.02,5855833,0
+PFF.US,D,20221104,000000,30.11,30.25,29.91,29.95,5254843,0
+PFF.US,D,20221107,000000,30.06,30.19,29.94,30.11,4164162,0
+PFF.US,D,20221108,000000,30.14,30.59,30.11,30.57,4167341,0
+PFF.US,D,20221109,000000,30.5,30.58,30.165,30.31,5266772,0
+PFF.US,D,20221110,000000,30.81,31.75,30.81,31.67,9095022,0
+PFF.US,D,20221111,000000,31.7,32.03,31.6,31.85,4195609,0
+PFF.US,D,20221114,000000,31.76,31.92,31.4045,31.43,4435882,0
+PFF.US,D,20221115,000000,31.75,32.03,31.695,31.86,5598490,0
+PFF.US,D,20221116,000000,31.78,31.9401,31.78,31.8,4127979,0
+PFF.US,D,20221117,000000,31.52,31.65,31.45,31.58,3896199,0
+PFF.US,D,20221118,000000,31.74,31.74,31.55,31.58,2462733,0
+PFF.US,D,20221121,000000,31.64,31.72,31.54,31.54,3375070,0
+PFF.US,D,20221122,000000,31.68,31.72,31.59,31.7,2939769,0
+PFF.US,D,20221123,000000,31.71,31.89,31.71,31.85,2522721,0
+PFF.US,D,20221125,000000,31.77,31.95,31.77,31.93,1106866,0
+PFF.US,D,20221128,000000,31.82,31.96,31.75,31.77,5001498,0
+PFF.US,D,20221129,000000,31.66,31.79,31.36,31.4,6674728,0
+PFF.US,D,20221130,000000,31.38,31.945,31.33,31.85,5427933,0
+PFF.US,D,20221201,000000,31.87,32.19,31.85,32.15,5162373,0
+PFF.US,D,20221202,000000,31.93,32.3,31.9,32.28,3357549,0
+PFF.US,D,20221205,000000,32.23,32.23,31.75,31.75,6594994,0
+PFF.US,D,20221206,000000,31.8,31.92,31.5,31.66,5161763,0
+PFF.US,D,20221207,000000,31.69,31.82,31.64,31.72,4684896,0
+PFF.US,D,20221208,000000,31.83,31.88,31.55,31.58,5159132,0
+PFF.US,D,20221209,000000,31.43,31.62,31.28,31.28,4691664,0
+PFF.US,D,20221212,000000,31.33,31.43,31.21,31.4,4900176,0
+PFF.US,D,20221213,000000,31.91,31.92,31.605,31.72,5452162,0
+PFF.US,D,20221214,000000,31.7,31.85,31.55,31.71,5264509,0
+PFF.US,D,20221215,000000,31.4,31.46,31.21,31.24,5277745,0
+PFF.US,D,20221216,000000,31.03,31.25,31.01,31.23,4059263,0
+PFF.US,D,20221219,000000,31.15,31.22,31.09,31.13,3677843,0
+PFF.US,D,20221220,000000,31.03,31.18,30.97,31.01,5118679,0
+PFF.US,D,20221221,000000,31.13,31.24,31.08,31.08,4328086,0
+PFF.US,D,20221222,000000,31.025,31.06,30.615,30.75,5587026,0
+PFF.US,D,20221223,000000,30.72,30.885,30.65,30.74,3699543,0
+PFF.US,D,20221227,000000,30.65,30.75,30.4303,30.56,5195097,0
+PFF.US,D,20221228,000000,30.55,30.64,30.28,30.35,5293529,0
+PFF.US,D,20221229,000000,30.42,30.57,30.35,30.45,4800472,0
+PFF.US,D,20221230,000000,30.26,30.55,30.25,30.53,5881533,0
+PFF.US,D,20230103,000000,30.73,30.81,30.54,30.68,3965437,0
+PFF.US,D,20230104,000000,30.78,31.35,30.78,31.33,4581686,0
+PFF.US,D,20230105,000000,31.18,31.54,31.09,31.46,3975464,0
+PFF.US,D,20230106,000000,31.64,31.97,31.58,31.92,4540999,0
+PFF.US,D,20230109,000000,32.05,32.15,31.87,31.95,4048046,0
+PFF.US,D,20230110,000000,31.98,32.115,31.88,32.03,2410218,0
+PFF.US,D,20230111,000000,32.115,32.3,32.115,32.3,3283873,0
+PFF.US,D,20230112,000000,32.39,32.5,32.22,32.44,9174114,0
+PFF.US,D,20230113,000000,32.34,32.58,32.3001,32.53,2930653,0
+PFF.US,D,20230117,000000,32.57,32.89,32.57,32.86,4860880,0
+PFF.US,D,20230118,000000,33.08,33.23,32.74,32.87,4573855,0
+PFF.US,D,20230119,000000,32.83,32.937,32.7,32.87,2545694,0
+PFF.US,D,20230120,000000,32.88,32.95,32.755,32.95,4594761,0
+PFF.US,D,20230123,000000,32.95,33.21,32.915,33.21,3266459,0
+PFF.US,D,20230124,000000,33.2,33.25,33.13,33.14,2306475,0
+PFF.US,D,20230125,000000,32.97,33.2,32.96,33.17,2298296,0
+PFF.US,D,20230126,000000,33.31,33.36,33,33.35,3127707,0
+PFF.US,D,20230127,000000,33.34,33.411,33.28,33.39,3247265,0
+PFF.US,D,20230130,000000,33.28,33.49,33.215,33.4,4123430,0
+PFF.US,D,20230131,000000,33.43,33.606,33.42,33.6,3679235,0
+PFF.US,D,20230201,000000,33.45,33.655,33.32,33.6,4726357,0
+PFF.US,D,20230202,000000,33.73,33.9,33.69,33.81,4670251,0
+PFF.US,D,20230203,000000,33.69,33.7,33.34,33.46,3169707,0
+PFF.US,D,20230206,000000,33.3,33.32,33.05,33.17,4752616,0
+PFF.US,D,20230207,000000,33.14,33.2,32.85,33.11,7925999,0
+PFF.US,D,20230208,000000,33.03,33.17,32.9,33.13,6943454,0
+PFF.US,D,20230209,000000,33.28,33.31,32.88,32.89,3849126,0
+PFF.US,D,20230210,000000,32.83,32.935,32.735,32.89,3760269,0
+PFF.US,D,20230213,000000,32.92,33.14,32.88,33.13,2338091,0
+PFF.US,D,20230214,000000,33.07,33.24,32.98,33.17,4683570,0
+PFF.US,D,20230215,000000,33.15,33.23,33.07,33.23,2530055,0
+PFF.US,D,20230216,000000,33.04,33.095,32.88,32.96,4216216,0
+PFF.US,D,20230217,000000,32.89,32.92,32.72,32.9,3886418,0
+PFF.US,D,20230221,000000,32.66,32.74,32.09,32.1,11420315,0
+PFF.US,D,20230222,000000,32.11,32.56,32.11,32.48,4323525,0
+PFF.US,D,20230223,000000,32.57,32.79,32.48,32.735,4503166,0
+PFF.US,D,20230224,000000,32.46,32.6047,32.4,32.56,3441057,0
+PFF.US,D,20230227,000000,32.68,32.82,32.56,32.62,4413543,0
+PFF.US,D,20230228,000000,32.59,32.7,32.42,32.7,3954369,0
+PFF.US,D,20230301,000000,32.54,32.54,32.195,32.36,3713184,0
+PFF.US,D,20230302,000000,32.19,32.2758,32.045,32.225,3529195,0
+PFF.US,D,20230303,000000,32.4,32.55,32.33,32.5,2826848,0
+PFF.US,D,20230306,000000,32.59,32.665,32.47,32.54,4179413,0
+PFF.US,D,20230307,000000,32.58,32.59,32.26,32.275,4414473,0
+PFF.US,D,20230308,000000,32.37,32.4499,32.28,32.28,3408667,0
+PFF.US,D,20230309,000000,32.32,32.3519,31.625,31.71,4618441,0
+PFF.US,D,20230310,000000,31.65,31.72,30.88,31.175,10328600,0
+PFF.US,D,20230313,000000,30.42,30.6,29.63,30,10993368,0
+PFF.US,D,20230314,000000,30.87,31.195,30.55,30.73,7903402,0
+PFF.US,D,20230315,000000,30.04,30.435,29.922,30.12,8057068,0
+PFF.US,D,20230316,000000,30.01,31.145,29.96,30.91,8106656,0
+PFF.US,D,20230317,000000,30.61,30.82,30.08,30.18,4430413,0
+PFF.US,D,20230320,000000,30.25,30.4,29.8,29.86,4090172,0
+PFF.US,D,20230321,000000,30.26,30.44,30.162,30.37,3116563,0
+PFF.US,D,20230322,000000,30.39,30.61,30.26,30.26,3130639,0
+PFF.US,D,20230323,000000,30.5,30.59,29.882,29.92,3603628,0
+PFF.US,D,20230324,000000,29.87,30.08,29.71,30.05,3830679,0
+PFF.US,D,20230327,000000,30.42,30.64,30.21,30.29,3860189,0
+PFF.US,D,20230328,000000,30.34,30.55,30.24,30.45,2839961,0
+PFF.US,D,20230329,000000,30.64,30.835,30.56,30.7,3406340,0
+PFF.US,D,20230330,000000,30.84,30.99,30.76,30.94,3609540,0
+PFF.US,D,20230331,000000,30.99,31.25,30.99,31.22,3617206,0
+PFF.US,D,20230403,000000,31.1,31.185,30.87,31.155,6055174,0
+PFF.US,D,20230404,000000,31.105,31.15,30.905,30.965,3207032,0
+PFF.US,D,20230405,000000,30.97,30.99,30.89,30.91,3201204,0
+PFF.US,D,20230406,000000,30.92,31.12,30.84,31.08,2838341,0
+PFF.US,D,20230410,000000,31.03,31.1,30.95,31.05,2574105,0
+PFF.US,D,20230411,000000,31.05,31.3399,31.05,31.26,3915990,0
+PFF.US,D,20230412,000000,31.52,31.52,31.14,31.24,3073786,0
+PFF.US,D,20230413,000000,31.41,31.4269,31.27,31.375,2469003,0
+PFF.US,D,20230414,000000,31.38,31.45,31.23,31.36,4079584,0
+PFF.US,D,20230417,000000,31.36,31.44,31.25,31.27,4256112,0
+PFF.US,D,20230418,000000,31.32,31.39,31.295,31.32,3614167,0
+PFF.US,D,20230419,000000,31.26,31.439,31.25,31.405,2713840,0
+PFF.US,D,20230420,000000,31.36,31.4175,31.33,31.37,1484008,0
+PFF.US,D,20230421,000000,31.43,31.5,31.36,31.46,1795901,0
+PFF.US,D,20230424,000000,31.47,31.5,31.41,31.45,2208749,0
+PFF.US,D,20230425,000000,31.39,31.39,31.05,31.08,4660570,0
+PFF.US,D,20230426,000000,31.06,31.21,30.88,30.925,3319526,0
+PFF.US,D,20230427,000000,30.99,31.24,30.98,31.18,2331955,0
+PFF.US,D,20230428,000000,31.21,31.38,31.15,31.37,4502501,0
+PFF.US,D,20230501,000000,31.21,31.26,30.89,30.96,3539959,0
+PFF.US,D,20230502,000000,30.85,30.94,30.36,30.48,5853997,0
+PFF.US,D,20230503,000000,30.53,30.61,29.97,30,9169174,0
+PFF.US,D,20230504,000000,29.79,29.83,29.18,29.33,9556862,0
+PFF.US,D,20230505,000000,29.78,29.96,29.7,29.76,5906700,0
+PFF.US,D,20230508,000000,29.9,29.9,29.72,29.79,2953985,0
+PFF.US,D,20230509,000000,29.75,29.76,29.41,29.71,4288582,0
+PFF.US,D,20230510,000000,29.95,30.028,29.78,29.89,4453350,0
+PFF.US,D,20230511,000000,29.81,29.81,29.6201,29.72,4384928,0
+PFF.US,D,20230512,000000,29.8,29.83,29.63,29.77,1850336,0
+PFF.US,D,20230515,000000,29.6,29.84,29.55,29.71,3481348,0
+PFF.US,D,20230516,000000,29.67,29.7789,29.41,29.43,2579507,0
+PFF.US,D,20230517,000000,29.54,30.055,29.52,30.015,5360063,0
+PFF.US,D,20230518,000000,30,30.19,29.93,30.02,3575126,0
+PFF.US,D,20230519,000000,30.13,30.14,29.84,30,2796548,0
+PFF.US,D,20230522,000000,30.14,30.205,30.01,30.19,3625525,0
+PFF.US,D,20230523,000000,30.14,30.27,30.0892,30.11,2879718,0
+PFF.US,D,20230524,000000,30.02,30.155,29.98,30.13,2858683,0
+PFF.US,D,20230525,000000,30.17,30.195,29.87,29.96,2385807,0
+PFF.US,D,20230526,000000,30.02,30.175,29.935,30.14,2505951,0
+PFF.US,D,20230530,000000,30.28,30.36,30.18,30.33,2691579,0
+PFF.US,D,20230531,000000,30.27,30.48,30.25,30.46,2571062,0
+PFF.US,D,20230601,000000,30.37,30.56,30.23,30.46,3137234,0
+PFF.US,D,20230602,000000,30.5,30.93,30.5,30.89,5569586,0
+PFF.US,D,20230605,000000,30.91,30.91,30.69,30.77,2718487,0
+PFF.US,D,20230606,000000,30.8,30.98,30.72,30.93,3533337,0
+PFF.US,D,20230607,000000,30.99,31.055,30.84,30.84,3171748,0
+PFF.US,D,20230608,000000,30.92,30.9299,30.76,30.8,3034988,0
+PFF.US,D,20230609,000000,30.87,30.87,30.7,30.71,3362878,0
+PFF.US,D,20230612,000000,30.78,30.83,30.52,30.69,3285574,0
+PFF.US,D,20230613,000000,30.74,30.84,30.63,30.67,3076850,0
+PFF.US,D,20230614,000000,30.72,30.74,30.38,30.505,4025143,0
+PFF.US,D,20230615,000000,30.54,30.66,30.511,30.64,2512803,0
+PFF.US,D,20230616,000000,30.69,30.72,30.57,30.59,2173791,0
+PFF.US,D,20230620,000000,30.59,30.66,30.41,30.47,2906312,0
+PFF.US,D,20230621,000000,30.5,30.62,30.335,30.525,2846475,0
+PFF.US,D,20230622,000000,30.56,30.56,30.42,30.46,2693411,0
+PFF.US,D,20230623,000000,30.38,30.55,30.34,30.45,1745329,0
+PFF.US,D,20230626,000000,30.61,30.69,30.48,30.59,2486956,0
+PFF.US,D,20230627,000000,30.64,30.735,30.56,30.64,4762623,0
+PFF.US,D,20230628,000000,30.66,30.727,30.625,30.685,2833425,0
+PFF.US,D,20230629,000000,30.645,30.66,30.5,30.65,3168421,0
+PFF.US,D,20230630,000000,30.7,30.94,30.68,30.93,3047458,0
+PFF.US,D,20230703,000000,30.84,31.0657,30.77,31.055,1782844,0
+PFF.US,D,20230705,000000,30.95,31.11,30.9,30.9,2958701,0
+PFF.US,D,20230706,000000,30.72,30.74,30.23,30.43,5731371,0
+PFF.US,D,20230707,000000,30.33,30.655,30.32,30.58,3675154,0
+PFF.US,D,20230710,000000,30.54,30.73,30.54,30.65,5107206,0
+PFF.US,D,20230711,000000,30.74,30.86,30.67,30.825,2784061,0
+PFF.US,D,20230712,000000,31.01,31.02,30.9,30.925,3069525,0
+PFF.US,D,20230713,000000,31.06,31.08,30.99,31.03,3064606,0
+PFF.US,D,20230714,000000,31.08,31.09,30.75,30.84,3425947,0
+PFF.US,D,20230717,000000,30.87,30.88,30.55,30.615,2810521,0
+PFF.US,D,20230718,000000,30.64,30.82,30.63,30.79,2514761,0
+PFF.US,D,20230719,000000,30.89,30.95,30.8501,30.935,2249549,0
+PFF.US,D,20230720,000000,30.88,30.88,30.76,30.82,2302743,0
+PFF.US,D,20230721,000000,30.91,30.98,30.86,30.88,1954167,0
+PFF.US,D,20230724,000000,30.93,30.98,30.9,30.94,1675855,0
+PFF.US,D,20230725,000000,30.92,30.97,30.86,30.96,2612176,0
+PFF.US,D,20230726,000000,31.04,31.21,31,31.155,3735150,0
+PFF.US,D,20230727,000000,31.25,31.3,30.89,30.92,3724363,0
+PFF.US,D,20230728,000000,31.04,31.1175,30.89,31.02,2502568,0
+PFF.US,D,20230731,000000,31.1,31.29,31.08,31.22,3239572,0
+PFF.US,D,20230801,000000,30.99,31.1,30.795,30.88,3435585,0
+PFF.US,D,20230802,000000,30.7,30.75,30.53,30.735,3374829,0
+PFF.US,D,20230803,000000,30.51,30.6296,30.43,30.48,3370157,0
+PFF.US,D,20230804,000000,30.55,30.84,30.54,30.685,3003654,0
+PFF.US,D,20230807,000000,30.81,30.84,30.7,30.75,2678202,0
+PFF.US,D,20230808,000000,30.67,30.76,30.64,30.71,2273247,0
+PFF.US,D,20230809,000000,30.77,30.81,30.66,30.71,2160110,0
+PFF.US,D,20230810,000000,30.82,30.83,30.6,30.64,2187430,0
+PFF.US,D,20230811,000000,30.6,30.7,30.54,30.7,1937687,0
+PFF.US,D,20230814,000000,30.63,30.685,30.58,30.68,1877137,0
+PFF.US,D,20230815,000000,30.63,30.63,30.43,30.47,2083336,0
+PFF.US,D,20230816,000000,30.35,30.43,30.23,30.3,4558761,0
+PFF.US,D,20230817,000000,30.27,30.34,30.09,30.19,3346430,0
+PFF.US,D,20230818,000000,30.15,30.23,30.1,30.135,2951037,0
+PFF.US,D,20230821,000000,30.07,30.1,29.92,29.99,4770321,0
+PFF.US,D,20230822,000000,30.02,30.07,29.97,30,2617723,0
+PFF.US,D,20230823,000000,30.1,30.29,30.08,30.275,2565810,0
+PFF.US,D,20230824,000000,30.29,30.35,30.105,30.135,2724948,0
+PFF.US,D,20230825,000000,30.16,30.29,30.045,30.22,3109757,0
+PFF.US,D,20230828,000000,30.35,30.39,30.2739,30.31,1651404,0
+PFF.US,D,20230829,000000,30.34,30.52,30.31,30.495,2747561,0
+PFF.US,D,20230830,000000,30.47,30.569,30.47,30.525,2834341,0
+PFF.US,D,20230831,000000,30.55,30.81,30.55,30.75,4526839,0
+PFF.US,D,20230901,000000,30.64,30.67,30.5,30.655,3019380,0
+PFF.US,D,20230905,000000,30.57,30.6,30.4,30.43,2277118,0
+PFF.US,D,20230906,000000,30.47,30.49,30.3,30.345,2169495,0
+PFF.US,D,20230907,000000,30.25,30.4299,30.24,30.32,1800826,0
+PFF.US,D,20230908,000000,30.39,30.49,30.37,30.445,1775893,0
+PFF.US,D,20230911,000000,30.48,30.485,30.35,30.37,2062839,0
+PFF.US,D,20230912,000000,30.33,30.41,30.3,30.34,1561295,0
+PFF.US,D,20230913,000000,30.36,30.44,30.31,30.42,1811132,0
+PFF.US,D,20230914,000000,30.5,30.57,30.45,30.53,2214901,0
+PFF.US,D,20230915,000000,30.51,30.56,30.45,30.51,2882130,0
+PFF.US,D,20230918,000000,30.51,30.63,30.4596,30.62,2805376,0
+PFF.US,D,20230919,000000,30.58,30.665,30.55,30.63,2809753,0
+PFF.US,D,20230920,000000,30.69,30.78,30.61,30.62,2623132,0
+PFF.US,D,20230921,000000,30.42,30.42,30.15,30.21,6007387,0
+PFF.US,D,20230922,000000,30.32,30.38,30.22,30.32,2708360,0
+PFF.US,D,20230925,000000,30.18,30.27,30.1,30.235,3245513,0
+PFF.US,D,20230926,000000,30.22,30.2576,29.98,30.04,3683465,0
+PFF.US,D,20230927,000000,30.11,30.15,29.85,30.055,5197650,0
+PFF.US,D,20230928,000000,29.92,30.17,29.87,30.15,5854248,0
+PFF.US,D,20230929,000000,30.25,30.36,30.14,30.15,5206399,0
+PFF.US,D,20231002,000000,29.902,29.96,29.59,29.615,4568744,0
+PFF.US,D,20231003,000000,29.49,29.505,28.92,29.05,8065448,0
+PFF.US,D,20231004,000000,29.23,29.265,28.95,29,6089199,0
+PFF.US,D,20231005,000000,29.04,29.08,28.92,28.975,3714489,0
+PFF.US,D,20231006,000000,28.78,28.99,28.63,28.875,3844500,0
+PFF.US,D,20231009,000000,28.96,29.12,28.81,29.05,2742706,0
+PFF.US,D,20231010,000000,29,29.28,28.96,29.17,3943664,0
+PFF.US,D,20231011,000000,29.36,29.4,29.18,29.305,4456343,0
+PFF.US,D,20231012,000000,29.26,29.3,28.985,29.02,4167725,0
+PFF.US,D,20231013,000000,29.15,29.25,28.85,28.92,4081090,0
+PFF.US,D,20231016,000000,28.96,29,28.74,28.94,5314920,0
+PFF.US,D,20231017,000000,28.76,28.89,28.66,28.75,5297010,0
+PFF.US,D,20231018,000000,28.66,28.72,28.5,28.64,6438280,0
+PFF.US,D,20231019,000000,28.6,28.73,28.29,28.34,7897151,0
+PFF.US,D,20231020,000000,28.39,28.55,28.15,28.51,5798082,0
+PFF.US,D,20231023,000000,28.41,28.57,28.32,28.56,7471132,0
+PFF.US,D,20231024,000000,28.6,28.88,28.56,28.82,6154271,0
+PFF.US,D,20231025,000000,28.71,28.74,28.52,28.56,4681708,0
+PFF.US,D,20231026,000000,28.58,28.73,28.56,28.58,3579601,0
+PFF.US,D,20231027,000000,28.57,28.655,28.38,28.43,3014172,0
+PFF.US,D,20231030,000000,28.51,28.55,28.38,28.46,2953870,0
+PFF.US,D,20231031,000000,28.55,28.645,28.5,28.58,4016573,0
+PFF.US,D,20231101,000000,28.56,28.94,28.5,28.925,5922834,0
+PFF.US,D,20231102,000000,29.21,29.59,29.15,29.52,8673083,0
+PFF.US,D,20231103,000000,29.76,30.03,29.753,29.99,7896130,0
+PFF.US,D,20231106,000000,29.97,29.97,29.78,29.82,6939273,0
+PFF.US,D,20231107,000000,29.92,29.92,29.7,29.74,3761728,0
+PFF.US,D,20231108,000000,29.8,29.88,29.7,29.76,4327776,0
+PFF.US,D,20231109,000000,29.74,29.77,29.41,29.45,5506131,0
+PFF.US,D,20231110,000000,29.54,29.61,29.46,29.53,3752508,0
+PFF.US,D,20231113,000000,29.48,29.7175,29.4,29.685,3778213,0
+PFF.US,D,20231114,000000,30.08,30.3,30,30.075,5661892,0
+PFF.US,D,20231115,000000,30.05,30.15,29.975,30.07,4955849,0
+PFF.US,D,20231116,000000,30.11,30.19,30.045,30.125,3399704,0
+PFF.US,D,20231117,000000,30.24,30.285,30.14,30.15,3530675,0
+PFF.US,D,20231120,000000,30.15,30.229,30.15,30.195,3413630,0
+PFF.US,D,20231121,000000,30.15,30.2,30.03,30.095,3000495,0
+PFF.US,D,20231122,000000,30.16,30.17,29.825,29.94,5981611,0
+PFF.US,D,20231124,000000,29.91,30.04,29.88,29.98,1482136,0
+PFF.US,D,20231127,000000,30.01,30.21,30.01,30.185,3591607,0
+PFF.US,D,20231128,000000,30.18,30.35,30.135,30.285,4390032,0
+PFF.US,D,20231129,000000,30.38,30.55,30.37,30.52,4192146,0
+PFF.US,D,20231130,000000,30.56,30.71,30.46,30.66,5550411,0
+PFF.US,D,20231201,000000,30.55,30.83,30.47,30.82,5662696,0
+PFF.US,D,20231204,000000,30.73,30.83,30.57,30.62,3707295,0
+PFF.US,D,20231205,000000,30.73,30.77,30.6399,30.65,3793941,0
+PFF.US,D,20231206,000000,30.72,30.79,30.62,30.7,3625696,0
+PFF.US,D,20231207,000000,30.73,30.87,30.695,30.72,5442850,0
+PFF.US,D,20231208,000000,30.57,30.71,30.53,30.66,4632799,0
+PFF.US,D,20231211,000000,30.62,30.62,30.34,30.53,5717830,0
+PFF.US,D,20231212,000000,30.53,30.6,30.42,30.54,4362347,0
+PFF.US,D,20231213,000000,30.6,31.01,30.51,30.97,6145165,0
+PFF.US,D,20231214,000000,31.04,31.25,30.99,31.175,11062584,0
+PFF.US,D,20231215,000000,31.15,31.24,31,31.05,7332462,0
+PFF.US,D,20231218,000000,30.98,31.06,30.88,30.95,4890066,0
+PFF.US,D,20231219,000000,31,31.1374,30.96,31.12,4710079,0
+PFF.US,D,20231220,000000,31.17,31.27,31.09,31.11,6222069,0
+PFF.US,D,20231221,000000,31.2,31.28,31.12,31.19,5486718,0
+PFF.US,D,20231222,000000,31.27,31.315,31.165,31.23,3057013,0
+PFF.US,D,20231226,000000,31.26,31.37,31.21,31.245,4891105,0
+PFF.US,D,20231227,000000,31.31,31.42,31.25,31.4,6579765,0
+PFF.US,D,20231228,000000,31.38,31.49,31.298,31.31,4403751,0
+PFF.US,D,20231229,000000,31.33,31.33,31.155,31.19,4893179,0
+PFF.US,D,20240102,000000,31.09,31.21,31.02,31.15,4400577,0
+PFF.US,D,20240103,000000,31.07,31.24,30.8698,31.16,7285193,0
+PFF.US,D,20240104,000000,31.08,31.22,31.06,31.12,3877288,0
+PFF.US,D,20240105,000000,31.06,31.31,31.055,31.12,4555976,0
+PFF.US,D,20240108,000000,31.24,31.42,31.16,31.41,4379490,0
+PFF.US,D,20240109,000000,31.34,31.49,31.32,31.42,3509865,0
+PFF.US,D,20240110,000000,31.48,31.58,31.425,31.44,3038786,0
+PFF.US,D,20240111,000000,31.4,31.55,31.4,31.51,5363212,0
+PFF.US,D,20240112,000000,31.57,31.62,31.48,31.58,2756974,0
+PFF.US,D,20240116,000000,31.5,31.57,31.39,31.45,4983100,0
+PFF.US,D,20240117,000000,31.39,31.45,31.3021,31.33,5957599,0
+PFF.US,D,20240118,000000,31.4,31.4124,31.17,31.25,6160299,0
+PFF.US,D,20240119,000000,31.27,31.5,31.13,31.49,5690645,0
+PFF.US,D,20240122,000000,31.56,31.63,31.49,31.61,4434579,0
+PFF.US,D,20240123,000000,31.58,31.64,31.52,31.57,3806413,0
+PFF.US,D,20240124,000000,31.66,31.69,31.56,31.68,3979560,0
+PFF.US,D,20240125,000000,31.78,31.98,31.71,31.96,5195030,0
+PFF.US,D,20240126,000000,31.95,32.05,31.8734,31.99,5272213,0
+PFF.US,D,20240129,000000,32.08,32.12,31.97,32.1,4038718,0
+PFF.US,D,20240130,000000,32.12,32.22,32.04,32.18,3685160,0
+PFF.US,D,20240131,000000,32.06,32.19,32.06,32.06,5322452,0
+PFF.US,D,20240201,000000,31.98,32.11,31.73,32.11,7123422,0
+PFF.US,D,20240202,000000,31.93,32.005,31.8801,31.975,4780816,0
+PFF.US,D,20240205,000000,31.88,31.88,31.6,31.63,4871031,0
+PFF.US,D,20240206,000000,31.65,31.74,31.61,31.68,4722426,0
+PFF.US,D,20240207,000000,31.8,31.8,31.6,31.7,3924170,0
+PFF.US,D,20240208,000000,31.69,31.81,31.6,31.81,4640663,0
+PFF.US,D,20240209,000000,31.79,31.99,31.72,31.96,3536642,0
+PFF.US,D,20240212,000000,32,32.1,31.96,32.09,5302874,0
+PFF.US,D,20240213,000000,31.83,31.84,31.56,31.63,5432458,0
+PFF.US,D,20240214,000000,31.68,31.84,31.68,31.78,3895165,0
+PFF.US,D,20240215,000000,31.87,31.97,31.75,31.89,4289785,0
+PFF.US,D,20240216,000000,31.77,31.85,31.73,31.77,3147895,0
+PFF.US,D,20240220,000000,31.75,31.9,31.7,31.83,3534913,0
+PFF.US,D,20240221,000000,31.88,31.935,31.7,31.75,3782941,0
+PFF.US,D,20240222,000000,31.85,31.94,31.82,31.92,3368475,0
+PFF.US,D,20240223,000000,31.99,32.18,31.93,32.17,4624713,0
+PFF.US,D,20240226,000000,32.23,32.23,32.02,32.06,4126706,0
+PFF.US,D,20240227,000000,32.07,32.09,31.94,31.98,2864952,0
+PFF.US,D,20240228,000000,31.99,32.1099,31.96,32.02,3328312,0
+PFF.US,D,20240229,000000,32.15,32.225,32.02,32.18,4197791,0
+PFF.US,D,20240301,000000,32.07,32.07,31.8201,31.935,5459040,0
+PFF.US,D,20240304,000000,31.87,31.97,31.82,31.825,4208710,0
+PFF.US,D,20240305,000000,31.85,31.96,31.79,31.96,4271344,0
+PFF.US,D,20240306,000000,32.01,32.13,31.965,32.045,5282133,0
+PFF.US,D,20240307,000000,32.22,32.22,32.125,32.195,5017880,0
+PFF.US,D,20240308,000000,32.21,32.29,32.21,32.23,3329712,0
+PFF.US,D,20240311,000000,32.26,32.29,32.17,32.17,2457901,0
+PFF.US,D,20240312,000000,32.16,32.255,32.09,32.25,4704070,0
+PFF.US,D,20240313,000000,32.21,32.35,32.2,32.29,5077119,0
+PFF.US,D,20240314,000000,32.23,32.26,32.03,32.03,5212017,0
+PFF.US,D,20240315,000000,32.02,32.1,31.96,32.1,4652335,0
+PFF.US,D,20240318,000000,32.13,32.175,32.02,32.14,4319159,0
+PFF.US,D,20240319,000000,32.17,32.3,32.11,32.29,4851218,0
+PFF.US,D,20240320,000000,32.33,32.45,32.22,32.45,4470582,0
+PFF.US,D,20240321,000000,32.58,32.64,32.49,32.54,6250465,0
+PFF.US,D,20240322,000000,32.62,32.66,32.42,32.42,3313576,0
+PFF.US,D,20240325,000000,32.54,32.54,32.24,32.27,3511718,0
+PFF.US,D,20240326,000000,32.27,32.375,32.22,32.25,3304639,0
+PFF.US,D,20240327,000000,32.3,32.46,32.22,32.41,3900170,0
+PFF.US,D,20240328,000000,32.47,32.53,32.2,32.23,5350018,0
+PFF.US,D,20240401,000000,32.125,32.22,31.9,32.135,12391734,0
+PFF.US,D,20240402,000000,31.95,31.99,31.77,31.9,5139869,0
+PFF.US,D,20240403,000000,31.81,32.01,31.76,32,5300984,0
+PFF.US,D,20240404,000000,32.09,32.1999,32.01,32.08,6910197,0
+PFF.US,D,20240405,000000,32.03,32.1399,31.975,32.06,3509262,0
+PFF.US,D,20240408,000000,31.99,32.085,31.985,32,2810018,0
+PFF.US,D,20240409,000000,32.09,32.12,31.98,32,2857386,0
+PFF.US,D,20240410,000000,31.78,31.845,31.38,31.5,10950091,0
+PFF.US,D,20240411,000000,31.57,31.605,31.28,31.47,6223820,0
+PFF.US,D,20240412,000000,31.41,31.49,31.25,31.25,4782348,0
+PFF.US,D,20240415,000000,31.22,31.3,30.7,30.715,12487561,0
+PFF.US,D,20240416,000000,30.6,30.85,30.56,30.65,6998207,0
+PFF.US,D,20240417,000000,30.89,31.04,30.77,30.79,5581954,0
+PFF.US,D,20240418,000000,30.81,30.89,30.69,30.72,5024129,0
+PFF.US,D,20240419,000000,30.74,30.935,30.73,30.89,3328330,0
+PFF.US,D,20240422,000000,30.88,31.1,30.86,31.05,3776225,0
+PFF.US,D,20240423,000000,31.06,31.38,31.03,31.35,3229780,0
+PFF.US,D,20240424,000000,31.29,31.4,31.21,31.34,4856966,0
+PFF.US,D,20240425,000000,31.07,31.21,30.89,31.08,5445900,0
+PFF.US,D,20240426,000000,31.2,31.35,31.11,31.13,2915736,0
+PFF.US,D,20240429,000000,31.2,31.38,31.19,31.32,3524310,0
+PFF.US,D,20240430,000000,31.22,31.32,30.96,30.96,5002955,0
+PFF.US,D,20240501,000000,30.89,31.1811,30.88,31.135,4893841,0
+PFF.US,D,20240502,000000,31.15,31.325,31.05,31.19,3701365,0
+PFF.US,D,20240503,000000,31.39,31.56,31.39,31.535,3369554,0
+PFF.US,D,20240506,000000,31.64,31.74,31.54,31.67,4720855,0
+PFF.US,D,20240507,000000,31.81,31.8163,31.54,31.55,3598812,0
+PFF.US,D,20240508,000000,31.46,31.56,31.2,31.29,9568519,0
+PFF.US,D,20240509,000000,31.27,31.41,31.22,31.38,2922103,0
+PFF.US,D,20240510,000000,31.38,31.425,31.25,31.4,2772144,0
+PFF.US,D,20240513,000000,31.42,31.55,31.41,31.43,2931126,0
+PFF.US,D,20240514,000000,31.44,31.58,31.44,31.45,2319378,0
+PFF.US,D,20240515,000000,31.67,31.76,31.61,31.76,3591622,0
+PFF.US,D,20240516,000000,31.73,31.78,31.6158,31.67,2878378,0
+PFF.US,D,20240517,000000,31.63,31.66,31.54,31.63,2346283,0
+PFF.US,D,20240520,000000,31.64,31.7,31.585,31.66,1655975,0
+PFF.US,D,20240521,000000,31.69,31.76,31.59,31.6,1962842,0
+PFF.US,D,20240522,000000,31.55,31.658,31.48,31.51,3641723,0
+PFF.US,D,20240523,000000,31.59,31.63,31.2,31.255,7715313,0
+PFF.US,D,20240524,000000,31.34,31.53,31.255,31.5,3434508,0
+PFF.US,D,20240528,000000,31.54,31.635,31.38,31.47,3422148,0
+PFF.US,D,20240529,000000,31.34,31.38,31.17,31.19,3091442,0
+PFF.US,D,20240530,000000,31.23,31.52,31.17,31.46,2686124,0
+PFF.US,D,20240531,000000,31.58,31.779,31.52,31.75,3586231,0
+PFF.US,D,20240603,000000,31.67,31.76,31.62,31.74,2520562,0
+PFF.US,D,20240604,000000,31.72,31.84,31.68,31.68,3077027,0
+PFF.US,D,20240605,000000,31.78,31.78,31.535,31.725,3123673,0
+PFF.US,D,20240606,000000,31.71,31.78,31.675,31.77,2652089,0
+PFF.US,D,20240607,000000,31.64,31.7,31.56,31.66,3186869,0
+PFF.US,D,20240610,000000,31.63,31.64,31.475,31.53,2036000,0
+PFF.US,D,20240611,000000,31.55,31.55,31.35,31.38,4048357,0
+PFF.US,D,20240612,000000,31.6,31.79,31.54,31.56,3475585,0
+PFF.US,D,20240613,000000,31.66,31.67,31.4346,31.56,2814534,0
+PFF.US,D,20240614,000000,31.55,31.6,31.435,31.46,2178948,0
+PFF.US,D,20240617,000000,31.4,31.455,31.3,31.41,3456278,0
+PFF.US,D,20240618,000000,31.43,31.59,31.43,31.56,3066488,0
+PFF.US,D,20240620,000000,31.49,31.55,31.46,31.52,2930927,0
+PFF.US,D,20240621,000000,31.51,31.64,31.46,31.57,2643158,0
+PFF.US,D,20240624,000000,31.54,31.6899,31.54,31.64,3746750,0
+PFF.US,D,20240625,000000,31.69,31.69,31.57,31.65,2170822,0
+PFF.US,D,20240626,000000,31.59,31.69,31.57,31.64,2260175,0
+PFF.US,D,20240627,000000,31.65,31.735,31.58,31.61,2547265,0
+PFF.US,D,20240628,000000,31.65,31.7176,31.49,31.55,3722227,0
+PFF.US,D,20240701,000000,31.31,31.45,31.11,31.275,3777021,0
+PFF.US,D,20240702,000000,31.39,31.42,31.305,31.415,2492041,0
+PFF.US,D,20240703,000000,31.46,31.68,31.44,31.68,2905427,0
+PFF.US,D,20240705,000000,31.81,31.81,31.61,31.66,3010888,0
+PFF.US,D,20240708,000000,31.71,31.71,31.535,31.59,2503652,0
+PFF.US,D,20240709,000000,31.58,31.58,31.36,31.39,4653626,0
+PFF.US,D,20240710,000000,31.41,31.58,31.36,31.57,2724460,0
+PFF.US,D,20240711,000000,31.7,31.92,31.6616,31.92,4709701,0
+PFF.US,D,20240712,000000,31.96,32.04,31.87,31.97,4061254,0
+PFF.US,D,20240715,000000,31.95,31.97,31.84,31.935,2427432,0
+PFF.US,D,20240716,000000,31.98,32.02,31.935,31.985,2429248,0
+PFF.US,D,20240717,000000,31.92,31.99,31.87,31.94,2885847,0
+PFF.US,D,20240718,000000,31.97,32.03,31.77,31.87,3190856,0
+PFF.US,D,20240719,000000,31.8,31.87,31.78,31.85,2715980,0
+PFF.US,D,20240722,000000,31.88,32,31.87,31.92,3146292,0
+PFF.US,D,20240723,000000,31.93,31.95,31.8001,31.85,2958461,0
+PFF.US,D,20240724,000000,31.77,31.83,31.53,31.54,4536656,0
+PFF.US,D,20240725,000000,31.61,31.79,31.58,31.63,4863102,0
+PFF.US,D,20240726,000000,31.75,31.81,31.725,31.8,4506937,0
+PFF.US,D,20240729,000000,31.89,31.8999,31.65,31.72,3682911,0
+PFF.US,D,20240730,000000,31.75,31.78,31.66,31.73,3682131,0
+PFF.US,D,20240731,000000,31.89,31.89,31.65,31.71,6267677,0
+PFF.US,D,20240801,000000,31.64,31.7,31.52,31.65,7942011,0
+PFF.US,D,20240802,000000,31.57,31.65,31.46,31.63,5526773,0
+PFF.US,D,20240805,000000,31.1,31.34,30.88,31.18,7506400,0
+PFF.US,D,20240806,000000,31.27,31.5,31.13,31.33,4802847,0
+PFF.US,D,20240807,000000,31.48,31.63,31.415,31.48,4139763,0
+PFF.US,D,20240808,000000,31.59,31.66,31.46,31.58,2823365,0
+PFF.US,D,20240809,000000,31.61,31.6477,31.47,31.57,3713945,0
+PFF.US,D,20240812,000000,31.55,31.57,31.35,31.37,2887069,0
+PFF.US,D,20240813,000000,31.47,31.64,31.44,31.64,3455246,0
+PFF.US,D,20240814,000000,31.65,31.7851,31.6387,31.77,3409883,0
+PFF.US,D,20240815,000000,31.8,31.805,31.62,31.73,3372123,0
+PFF.US,D,20240816,000000,31.75,31.94,31.74,31.93,2302366,0
+PFF.US,D,20240819,000000,31.95,32.04,31.92,31.96,2385050,0
+PFF.US,D,20240820,000000,31.98,32.068,31.9682,32.04,2647192,0
+PFF.US,D,20240821,000000,32.11,32.24,32.04,32.21,2691199,0
+PFF.US,D,20240822,000000,32.19,32.22,32.11,32.165,2793369,0
+PFF.US,D,20240823,000000,32.21,32.3753,32.185,32.37,3232333,0
+PFF.US,D,20240826,000000,32.42,32.48,32.3,32.34,2834943,0
+PFF.US,D,20240827,000000,32.31,32.405,32.3,32.37,2819041,0
+PFF.US,D,20240828,000000,32.37,32.5,32.37,32.39,2797789,0
+PFF.US,D,20240829,000000,32.44,32.52,32.405,32.51,2807100,0
+PFF.US,D,20240830,000000,32.53,32.57,32.31,32.36,4183743,0
+PFF.US,D,20240903,000000,32.28,32.28,32.08,32.11,2787980,0
+PFF.US,D,20240904,000000,32.13,32.36,32.13,32.31,3747915,0
+PFF.US,D,20240905,000000,32.33,32.49,32.33,32.43,3645639,0
+PFF.US,D,20240906,000000,32.52,32.565,32.215,32.35,3377569,0
+PFF.US,D,20240909,000000,32.41,32.62,32.38,32.6,2668531,0
+PFF.US,D,20240910,000000,32.67,32.67,32.445,32.63,3067312,0
+PFF.US,D,20240911,000000,32.63,32.77,32.505,32.76,4141739,0
+PFF.US,D,20240912,000000,32.71,32.87,32.71,32.84,2926276,0
+PFF.US,D,20240913,000000,32.92,33.01,32.88,32.99,3420018,0
+PFF.US,D,20240916,000000,33,33.18,33,33.17,3204582,0
+PFF.US,D,20240917,000000,33.2,33.2999,32.49,33.21,4669720,0
+PFF.US,D,20240918,000000,33.28,33.43,33.14,33.29,4695775,0
+PFF.US,D,20240919,000000,33.4,33.43,33.31,33.425,3254672,0
+PFF.US,D,20240920,000000,33.4,33.49,33.32,33.48,2375032,0
+PFF.US,D,20240923,000000,33.53,33.53,33.4,33.45,2981627,0
+PFF.US,D,20240924,000000,33.42,33.52,33.32,33.51,4027318,0
+PFF.US,D,20240925,000000,33.48,33.53,33.415,33.44,3023036,0
+PFF.US,D,20240926,000000,33.53,33.57,33.43,33.49,3081034,0
+PFF.US,D,20240927,000000,33.545,33.59,33.43,33.45,2966843,0
+PFF.US,D,20240930,000000,33.44,33.46,33.22,33.23,5027886,0
+PFF.US,D,20241001,000000,33.19,33.28,33.02,33.23,4340591,0
+PFF.US,D,20241002,000000,33.17,33.32,33.09,33.31,3636068,0
+PFF.US,D,20241003,000000,33.28,33.37,33.23,33.27,3980946,0
+PFF.US,D,20241004,000000,33.17,33.2,33.09,33.17,3975488,0
+PFF.US,D,20241007,000000,33.11,33.11,32.87,32.885,4671965,0
+PFF.US,D,20241008,000000,32.87,33.13,32.85,33.11,2443584,0
+PFF.US,D,20241009,000000,33.1,33.17,33.04,33.12,2510685,0
+PFF.US,D,20241010,000000,33.05,33.11,32.98,33.04,2595539,0
+PFF.US,D,20241011,000000,32.98,33.26,32.93,33.25,2788465,0
+PFF.US,D,20241014,000000,33.19,33.38,33.12,33.37,2364440,0
+PFF.US,D,20241015,000000,33.44,33.5769,33.37,33.46,6141455,0
+PFF.US,D,20241016,000000,33.48,33.58,33.415,33.51,3586323,0
+PFF.US,D,20241017,000000,33.48,33.4899,33.365,33.45,3392083,0
+PFF.US,D,20241018,000000,33.49,33.5159,33.41,33.48,1847715,0
+PFF.US,D,20241021,000000,33.35,33.36,33.0501,33.12,5076002,0
+PFF.US,D,20241022,000000,33.16,33.26,33.03,33.26,3500974,0
+PFF.US,D,20241023,000000,33.13,33.15,32.87,32.96,4613256,0
+PFF.US,D,20241024,000000,33.01,33.06,32.911,33.035,2886296,0
+PFF.US,D,20241025,000000,33.13,33.21,32.92,32.99,2455022,0
+PFF.US,D,20241028,000000,33,33.09,32.89,32.89,3698861,0
+PFF.US,D,20241029,000000,32.77,32.93,32.71,32.9,4301509,0
+PFF.US,D,20241030,000000,32.99,33.1,32.88,32.89,2694999,0
+PFF.US,D,20241031,000000,32.88,32.92,32.74,32.84,3478548,0
+PFF.US,D,20241101,000000,32.79,32.805,32.5,32.54,3801037,0
+PFF.US,D,20241104,000000,32.62,32.835,32.62,32.795,4546281,0
+PFF.US,D,20241105,000000,32.8,33.07,32.78,33.055,4854306,0
+PFF.US,D,20241106,000000,32.8,32.94,32.7151,32.8,6295326,0
+PFF.US,D,20241107,000000,32.83,33.03,32.83,33,4588832,0
+PFF.US,D,20241108,000000,33.05,33.3,33.03,33.295,6100947,0
+PFF.US,D,20241111,000000,33.31,33.31,32.96,33.02,5344153,0
+PFF.US,D,20241112,000000,32.92,33.03,32.68,32.69,5599166,0
+PFF.US,D,20241113,000000,32.85,32.89,32.65,32.67,3767438,0
+PFF.US,D,20241114,000000,32.78,32.79,32.6,32.61,3440109,0
+PFF.US,D,20241115,000000,32.54,32.61,32.5,32.59,3298725,0
+PFF.US,D,20241118,000000,32.55,32.69,32.52,32.58,3215890,0
+PFF.US,D,20241119,000000,32.58,32.635,32.43,32.51,3580379,0
+PFF.US,D,20241120,000000,32.46,32.4601,32.31,32.35,3824555,0
+PFF.US,D,20241121,000000,32.4,32.655,32.39,32.64,5856843,0
+PFF.US,D,20241122,000000,32.685,32.73,32.6,32.7,3238402,0
+PFF.US,D,20241125,000000,32.91,32.98,32.79,32.82,3876896,0
+PFF.US,D,20241126,000000,32.87,32.87,32.53,32.62,4369720,0
+PFF.US,D,20241127,000000,32.68,32.77,32.63,32.75,4745227,0
+PFF.US,D,20241129,000000,32.88,32.95,32.765,32.95,1999328,0
+PFF.US,D,20241202,000000,32.82,32.8298,32.5641,32.58,4062746,0
+PFF.US,D,20241203,000000,32.56,32.65,32.46,32.52,3159754,0
+PFF.US,D,20241204,000000,32.52,32.6,32.48,32.56,3253355,0
+PFF.US,D,20241205,000000,32.56,32.66,32.51,32.61,3308721,0
+PFF.US,D,20241206,000000,32.66,32.71,32.55,32.55,3289698,0
+PFF.US,D,20241209,000000,32.55,32.63,32.46,32.46,3370898,0
+PFF.US,D,20241210,000000,32.48,32.53,32.39,32.48,2705638,0
+PFF.US,D,20241211,000000,32.53,32.585,32.46,32.47,3069577,0
+PFF.US,D,20241212,000000,32.44,32.45,32.26,32.265,3995149,0
+PFF.US,D,20241213,000000,32.23,32.3,32.06,32.11,8785252,0
+PFF.US,D,20241216,000000,32.14,32.23,32.07,32.14,5330911,0
+PFF.US,D,20241217,000000,32.12,32.17,32.04,32.11,3642381,0
+PFF.US,D,20241218,000000,31.96,32.03,31.582,31.62,4527566,0
+PFF.US,D,20241219,000000,31.48,31.57,31.34,31.48,6346645,0
+PFF.US,D,20241220,000000,31.53,31.7,31.51,31.65,4077893,0
+PFF.US,D,20241223,000000,31.73,31.74,31.5,31.5,4912174,0
+PFF.US,D,20241224,000000,31.45,31.52,31.32,31.46,3409915,0
+PFF.US,D,20241226,000000,31.36,31.4465,31.3301,31.41,4600228,0
+PFF.US,D,20241227,000000,31.33,31.4,31.22,31.23,6361802,0
+PFF.US,D,20241230,000000,31.18,31.44,31.15,31.42,6196153,0
+PFF.US,D,20241231,000000,31.44,31.56,31.365,31.44,5229955,0
+PFF.US,D,20250102,000000,31.61,31.84,31.6,31.82,4789941,0
+PFF.US,D,20250103,000000,31.89,32.09,31.86,32.05,3954398,0
+PFF.US,D,20250106,000000,32.01,32.08,31.855,31.97,5208351,0
+PFF.US,D,20250107,000000,31.91,32,31.57,31.6,6241390,0
+PFF.US,D,20250108,000000,31.51,31.63,31.43,31.49,4645245,0
+PFF.US,D,20250110,000000,31.3,31.35,31.06,31.08,5519162,0
+PFF.US,D,20250113,000000,31.03,31.03,30.83,30.93,5953239,0
+PFF.US,D,20250114,000000,30.97,31.155,30.935,31.13,4321031,0
+PFF.US,D,20250115,000000,31.37,31.71,31.36,31.71,4694485,0
+PFF.US,D,20250116,000000,31.67,31.89,31.575,31.68,6349052,0
+PFF.US,D,20250117,000000,31.78,31.85,31.6838,31.75,3082571,0
+PFF.US,D,20250121,000000,31.88,32.11,31.875,32.11,3785193,0
+PFF.US,D,20250122,000000,32.1,32.13,31.92,31.99,3823813,0
+PFF.US,D,20250123,000000,31.83,32.025,31.8,31.99,3284833,0
+PFF.US,D,20250124,000000,31.98,32.125,31.96,32.08,2841611,0
+PFF.US,D,20250127,000000,31.98,32.27,31.97,32.26,4943013,0
+PFF.US,D,20250128,000000,32.23,32.28,32.02,32.04,4360556,0
+PFF.US,D,20250129,000000,32.09,32.15,31.82,31.91,3342332,0
+PFF.US,D,20250130,000000,32.07,32.11,32.005,32.1,3548084,0
+PFF.US,D,20250131,000000,32.09,32.18,31.8,31.81,5325790,0
+PFF.US,D,20250203,000000,31.48,31.61,31.42,31.445,4571515,0
+PFF.US,D,20250204,000000,31.4,31.59,31.4,31.55,3279467,0
+PFF.US,D,20250205,000000,31.66,31.8,31.63,31.8,3977448,0
+PFF.US,D,20250206,000000,31.85,31.8601,31.66,31.71,3936709,0
+PFF.US,D,20250207,000000,31.64,31.68,31.52,31.55,2523720,0
+PFF.US,D,20250210,000000,31.59,31.69,31.5815,31.64,2642119,0
+PFF.US,D,20250211,000000,31.51,31.64,31.51,31.61,2418576,0
+PFF.US,D,20250212,000000,31.37,31.525,31.29,31.51,3481229,0
+PFF.US,D,20250213,000000,31.6,31.74,31.6,31.7,2955513,0
+PFF.US,D,20250214,000000,31.79,31.8591,31.77,31.8,2691621,0
+PFF.US,D,20250218,000000,31.74,31.82,31.69,31.74,2501820,0
+PFF.US,D,20250219,000000,31.7,31.8,31.61,31.715,3447662,0
+PFF.US,D,20250220,000000,31.79,31.85,31.535,31.65,3698948,0
+PFF.US,D,20250221,000000,31.65,31.7499,31.6,31.63,2534323,0
+PFF.US,D,20250224,000000,31.64,31.73,31.59,31.69,2741223,0
+PFF.US,D,20250225,000000,31.805,31.87,31.72,31.835,3368313,0
+PFF.US,D,20250226,000000,31.88,31.99,31.77,31.83,3143903,0
+PFF.US,D,20250227,000000,31.83,31.865,31.71,31.73,2454322,0
+PFF.US,D,20250228,000000,31.78,31.86,31.705,31.85,2723763,0
+PFF.US,D,20250303,000000,31.68,31.72,31.48,31.54,3212434,0
+PFF.US,D,20250304,000000,31.47,31.495,31.24,31.32,4975820,0
+PFF.US,D,20250305,000000,31.34,31.41,31.255,31.34,3143921,0
+PFF.US,D,20250306,000000,31.21,31.308,31.1797,31.22,3647204,0
+PFF.US,D,20250307,000000,31.28,31.29,31.02,31.07,4136885,0
+PFF.US,D,20250310,000000,31,31.03,30.82,30.865,4294152,0
+PFF.US,D,20250311,000000,30.83,30.93,30.75,30.865,3918993,0
+PFF.US,D,20250312,000000,31,31.03,30.7901,31,3348512,0
+PFF.US,D,20250313,000000,31.06,31.06,30.85,30.92,3372519,0
+PFF.US,D,20250314,000000,30.96,31.18,30.96,31.12,2777582,0
+PFF.US,D,20250317,000000,31.13,31.32,31.13,31.25,2183805,0
+PFF.US,D,20250318,000000,31.21,31.24,31.11,31.2,1769355,0
+PFF.US,D,20250319,000000,31.16,31.37,31.16,31.36,2571696,0
+PFF.US,D,20250320,000000,31.38,31.405,31.27,31.32,1696556,0
+PFF.US,D,20250321,000000,31.28,31.4,31.215,31.31,1586582,0
+PFF.US,D,20250324,000000,31.38,31.455,31.3,31.37,2902513,0
+PFF.US,D,20250325,000000,31.38,31.43,31.3,31.32,2000747,0
+PFF.US,D,20250326,000000,31.29,31.3499,31.07,31.1,2437839,0
+PFF.US,D,20250327,000000,31.05,31.095,30.93,31.02,3021005,0
+PFF.US,D,20250328,000000,31.06,31.08,30.8,30.85,2376912,0
+PFF.US,D,20250331,000000,30.73,30.84,30.69,30.73,4395627,0
+PFF.US,D,20250401,000000,30.61,30.62,30.4199,30.51,4296936,0
+PFF.US,D,20250402,000000,30.44,30.61,30.39,30.6,3071697,0
+PFF.US,D,20250403,000000,30.165,30.235,29.91,29.99,12976457,0
+PFF.US,D,20250404,000000,29.8,29.8,29.22,29.42,14120719,0
+PFF.US,D,20250407,000000,28.85,29.59,28.7,29.09,11867683,0
+PFF.US,D,20250408,000000,29.42,29.51,28.935,29,9436196,0
+PFF.US,D,20250409,000000,28.83,29.905,28.72,29.84,14372681,0
+PFF.US,D,20250410,000000,29.7,29.7151,29.11,29.23,5780650,0
+PFF.US,D,20250411,000000,29.18,29.18,28.75,29.1,4986380,0
+PFF.US,D,20250414,000000,29.31,29.45,29.26,29.37,4736392,0
+PFF.US,D,20250415,000000,29.34,29.535,29.3,29.3,6863682,0
+PFF.US,D,20250416,000000,29.2,29.52,29.175,29.31,3273724,0
+PFF.US,D,20250417,000000,29.36,29.58,29.36,29.53,3114847,0
+PFF.US,D,20250421,000000,29.39,29.44,29.21,29.29,4046268,0
+PFF.US,D,20250422,000000,29.48,29.685,29.44,29.62,3326125,0
+PFF.US,D,20250423,000000,30,30.125,29.82,29.905,4429818,0
+PFF.US,D,20250424,000000,29.95,30.19,29.91,30.19,3317319,0
+PFF.US,D,20250425,000000,30.215,30.26,30.05,30.23,3894964,0
+PFF.US,D,20250428,000000,30.22,30.34,30.16,30.3,1783693,0
+PFF.US,D,20250429,000000,30.25,30.39,30.23,30.34,2322973,0
+PFF.US,D,20250430,000000,30.18,30.25,30.03,30.18,4197274,0
+PFF.US,D,20250501,000000,30.17,30.17,29.9145,29.94,3553598,0
+PFF.US,D,20250502,000000,30,30.24,30,30.14,4408323,0
+PFF.US,D,20250505,000000,30.08,30.17,29.98,30.01,2457067,0
+PFF.US,D,20250506,000000,29.96,30.13,29.92,30.08,3350239,0
+PFF.US,D,20250507,000000,30.24,30.24,30.0893,30.14,2979684,0
+PFF.US,D,20250508,000000,30.18,30.34,30.115,30.13,4431767,0
+PFF.US,D,20250509,000000,30.17,30.25,30.105,30.17,3529087,0
+PFF.US,D,20250512,000000,30.47,30.48,30.3,30.33,3195203,0
+PFF.US,D,20250513,000000,30.36,30.45,30.33,30.425,2679816,0
+PFF.US,D,20250514,000000,30.41,30.4564,30.27,30.29,2594699,0
+PFF.US,D,20250515,000000,30.26,30.5,30.2505,30.47,2893285,0
+PFF.US,D,20250516,000000,30.52,30.56,30.38,30.55,1894417,0
+PFF.US,D,20250519,000000,30.38,30.57,30.325,30.57,2608752,0
+PFF.US,D,20250520,000000,30.51,30.645,30.45,30.47,2370176,0
+PFF.US,D,20250521,000000,30.37,30.41,30,30,4181661,0
+PFF.US,D,20250522,000000,29.95,30.13,29.86,30.05,4931153,0
+PFF.US,D,20250523,000000,29.97,30.1,29.88,30.08,2756200,0
+PFF.US,D,20250527,000000,30.34,30.36,30.15,30.34,4014140,0
+PFF.US,D,20250528,000000,30.31,30.35,30.11,30.15,3105755,0
+PFF.US,D,20250529,000000,30.21,30.29,30.15,30.2,2896701,0
+PFF.US,D,20250530,000000,30.21,30.27,30.0946,30.23,2507034,0
+PFF.US,D,20250602,000000,30.06,30.0669,29.865,30.04,4104628,0
+PFF.US,D,20250603,000000,30.06,30.21,30.05,30.17,3510350,0
+PFF.US,D,20250604,000000,30.22,30.34,30.21,30.27,2991687,0
+PFF.US,D,20250605,000000,30.39,30.4,30.27,30.31,3195971,0
+PFF.US,D,20250606,000000,30.34,30.34,30.23,30.27,2714483,0
+PFF.US,D,20250609,000000,30.25,30.43,30.25,30.35,2236054,0
+PFF.US,D,20250610,000000,30.37,30.4578,30.36,30.43,1586233,0
+PFF.US,D,20250611,000000,30.52,30.57,30.4,30.41,2468033,0
+PFF.US,D,20250612,000000,30.43,30.46,30.31,30.34,3463164,0
+PFF.US,D,20250613,000000,30.25,30.28,30.07,30.16,2820993,0
+PFF.US,D,20250616,000000,30.19,30.33,30.18,30.22,3395840,0
+PFF.US,D,20250617,000000,30.24,30.27,30.12,30.175,3085292,0
+PFF.US,D,20250618,000000,30.19,30.3,30.19,30.26,2166896,0
+PFF.US,D,20250620,000000,30.26,30.41,30.26,30.305,2894870,0
+PFF.US,D,20250623,000000,30.36,30.4,30.2117,30.36,2048659,0
+PFF.US,D,20250624,000000,30.41,30.59,30.39,30.57,2552840,0
+PFF.US,D,20250625,000000,30.57,30.5793,30.41,30.48,2883350,0
+PFF.US,D,20250626,000000,30.5,30.685,30.48,30.67,2429814,0
+PFF.US,D,20250627,000000,30.69,30.76,30.57,30.6,2423906,0
+PFF.US,D,20250630,000000,30.66,30.74,30.6046,30.68,4119647,0
+PFF.US,D,20250701,000000,30.545,30.7,30.462,30.67,3001447,0
+PFF.US,D,20250702,000000,30.67,30.92,30.61,30.9,5645387,0
+PFF.US,D,20250703,000000,30.9,31.07,30.87,31.01,2765371,0
+PFF.US,D,20250707,000000,30.985,31.04,30.84,30.91,4117383,0
+PFF.US,D,20250708,000000,30.88,31.035,30.83,31,3323479,0
+PFF.US,D,20250709,000000,31.03,31.22,31.03,31.19,2964521,0
+PFF.US,D,20250710,000000,31.2,31.38,31.165,31.36,5649370,0
+PFF.US,D,20250711,000000,31.28,31.31,31.18,31.21,4060315,0
+PFF.US,D,20250714,000000,31.19,31.2,31.02,31.12,4163847,0
+PFF.US,D,20250715,000000,31.19,31.22,30.94,30.94,3572522,0
+PFF.US,D,20250716,000000,31.06,31.1,30.8,31.05,3869382,0
+PFF.US,D,20250717,000000,31.05,31.23,31.01,31.22,4724472,0
+PFF.US,D,20250718,000000,31.25,31.28,31.14,31.17,3861852,0
+PFF.US,D,20250721,000000,31.23,31.32,31.11,31.13,6380792,0
+PFF.US,D,20250722,000000,31.15,31.2,31.12,31.15,3642428,0
+PFF.US,D,20250723,000000,31.18,31.195,31.08,31.11,2973540,0
+PFF.US,D,20250724,000000,31.09,31.17,31.08,31.13,2848866,0
+PFF.US,D,20250725,000000,31.18,31.21,31.11,31.18,2521927,0
+PFF.US,D,20250728,000000,31.15,31.1853,31.1,31.13,2784180,0
+PFF.US,D,20250729,000000,31.15,31.3,31.15,31.24,4425782,0
+PFF.US,D,20250730,000000,31.21,31.29,31.1,31.17,4349834,0
+PFF.US,D,20250731,000000,31.24,31.27,31.17,31.25,3379242,0
+PFF.US,D,20250801,000000,31.02,31.06,30.915,31.04,3457628,0
+PFF.US,D,20250804,000000,31.11,31.28,31.1,31.25,3871022,0
+PFF.US,D,20250805,000000,31.23,31.29,31.11,31.21,3702890,0
+PFF.US,D,20250806,000000,31.23,31.28,31.08,31.14,3654201,0
+PFF.US,D,20250807,000000,31.16,31.23,31.03,31.04,2387335,0
+PFF.US,D,20250808,000000,31.08,31.16,31.04,31.16,1949990,0
+PFF.US,D,20250811,000000,31.22,31.22,31.11,31.14,1618526,0
+PFF.US,D,20250812,000000,31.13,31.365,31.13,31.33,3241925,0
+PFF.US,D,20250813,000000,31.38,31.5,31.36,31.49,3296117,0
+PFF.US,D,20250814,000000,31.43,31.45,31.3,31.44,1652794,0
+PFF.US,D,20250815,000000,31.44,31.45,31.36,31.4,2478539,0
+PFF.US,D,20250818,000000,31.48,31.49,31.4,31.49,2877249,0
+PFF.US,D,20250819,000000,31.49,31.57,31.465,31.5,3044197,0
+PFF.US,D,20250820,000000,31.53,31.53,31.4,31.46,2906950,0
+PFF.US,D,20250821,000000,31.41,31.49,31.38,31.49,2476166,0
+PFF.US,D,20250822,000000,31.5,31.76,31.48,31.72,2689037,0
+PFF.US,D,20250825,000000,31.68,31.73,31.585,31.61,2960342,0
+PFF.US,D,20250826,000000,31.62,31.67,31.56,31.61,2396190,0
+PFF.US,D,20250827,000000,31.58,31.64,31.55,31.63,2345334,0
+PFF.US,D,20250828,000000,31.68,31.68,31.6,31.62,2107919,0
+PFF.US,D,20250829,000000,31.62,31.625,31.44,31.46,3010548,0
+PFF.US,D,20250902,000000,31.19,31.33,31.12,31.31,3602557,0
+PFF.US,D,20250903,000000,31.33,31.39,31.31,31.38,3545549,0
+PFF.US,D,20250904,000000,31.41,31.5,31.38,31.5,2886626,0
+PFF.US,D,20250905,000000,31.635,31.73,31.525,31.72,3575020,0
+PFF.US,D,20250908,000000,31.75,31.87,31.73,31.87,2896364,0
+PFF.US,D,20250909,000000,31.88,31.88,31.6701,31.8,3461800,0
+PFF.US,D,20250910,000000,31.85,31.9,31.81,31.87,2708022,0
+PFF.US,D,20250911,000000,31.93,32.09,31.9,32.05,4069092,0
+PFF.US,D,20250912,000000,32.05,32.05,31.9,31.98,2855102,0
+PFF.US,D,20250915,000000,32.02,32.12,32.02,32.1,2882786,0
+PFF.US,D,20250916,000000,32.1,32.13,32.02,32.11,2619811,0
+PFF.US,D,20250917,000000,32.12,32.2645,32,32.1,2710295,0
+PFF.US,D,20250918,000000,32.09,32.16,31.99,32.1,2724561,0
+PFF.US,D,20250919,000000,32.1,32.14,31.95,32.13,3082173,0
+PFF.US,D,20250922,000000,32.07,32.11,31.985,32.08,1960802,0
+PFF.US,D,20250923,000000,32.07,32.1179,31.995,32.04,3655338,0
+PFF.US,D,20250924,000000,32.06,32.0766,31.88,31.88,2562809,0
+PFF.US,D,20250925,000000,31.88,31.88,31.68,31.71,2662148,0
+PFF.US,D,20250926,000000,31.73,31.845,31.72,31.79,1569237,0
+PFF.US,D,20250929,000000,31.84,31.86,31.75,31.785,1896419,0
+PFF.US,D,20250930,000000,31.83,31.84,31.57,31.62,4053843,0
+PFF.US,D,20251001,000000,31.52,31.77,31.5,31.735,3710438,0
+PFF.US,D,20251002,000000,31.81,31.8198,31.655,31.73,2214320,0
+PFF.US,D,20251003,000000,31.77,31.85,31.7,31.76,3075061,0
+PFF.US,D,20251006,000000,31.75,31.79,31.67,31.79,2591582,0
+PFF.US,D,20251007,000000,31.78,31.84,31.66,31.75,2598321,0
+PFF.US,D,20251008,000000,31.73,31.7837,31.69,31.7,2001095,0
+PFF.US,D,20251009,000000,31.72,31.74,31.46,31.46,3516451,0
+PFF.US,D,20251010,000000,31.51,31.595,31.13,31.13,6273107,0
+PFF.US,D,20251013,000000,31.3,31.41,31.2542,31.35,2497521,0
+PFF.US,D,20251014,000000,31.27,31.49,31.23,31.4,2978217,0
+PFF.US,D,20251015,000000,31.53,31.6099,31.46,31.52,2706653,0
+PFF.US,D,20251016,000000,31.52,31.58,31.28,31.33,3672448,0
+PFF.US,D,20251017,000000,31.33,31.42,31.27,31.41,4440552,0
+PFF.US,D,20251020,000000,31.49,31.66,31.49,31.66,3089274,0
+PFF.US,D,20251021,000000,31.68,31.75,31.595,31.63,2736876,0
+PFF.US,D,20251022,000000,31.63,31.65,31.44,31.46,3126816,0
+PFF.US,D,20251023,000000,31.46,31.6,31.44,31.51,1866334,0
+PFF.US,D,20251024,000000,31.59,31.68,31.57,31.64,2256175,0
+PFF.US,D,20251027,000000,31.69,31.74,31.66,31.73,2336761,0
+PFF.US,D,20251028,000000,31.77,31.78,31.66,31.66,2602424,0
+PFF.US,D,20251029,000000,31.68,31.69,31.49,31.52,3216074,0
+PFF.US,D,20251030,000000,31.45,31.495,31.29,31.31,3187838,0
+PFF.US,D,20251031,000000,31.39,31.39,31.18,31.21,3094693,0
+PFF.US,D,20251103,000000,31.095,31.11,30.92,31.02,4023404,0
+PFF.US,D,20251104,000000,30.895,31,30.82,30.9,5875364,0
+PFF.US,D,20251105,000000,30.92,31.14,30.875,31.02,3278169,0
+PFF.US,D,20251106,000000,31.09,31.12,30.96,30.96,3876545,0
+PFF.US,D,20251107,000000,30.95,31.03,30.83,31.01,3898001,0
+PFF.US,D,20251110,000000,31.07,31.18,31.025,31.18,2362062,0
+PFF.US,D,20251111,000000,31.2,31.22,31.1535,31.18,1889452,0
+PFF.US,D,20251112,000000,31.2,31.28,31.1,31.13,2619833,0
+PFF.US,D,20251113,000000,31.09,31.14,30.82,30.84,4029704,0
+PFF.US,D,20251114,000000,30.75,30.97,30.72,30.885,2940426,0
+PFF.US,D,20251117,000000,30.88,30.94,30.58,30.64,3952714,0
+PFF.US,D,20251118,000000,30.58,30.71,30.58,30.62,4402440,0
+PFF.US,D,20251119,000000,30.58,30.64,30.49,30.49,4806193,0
+PFF.US,D,20251120,000000,30.59,30.675,30.295,30.31,5051783,0
+PFF.US,D,20251121,000000,30.33,30.5599,30.26,30.47,4122179,0
+PFF.US,D,20251124,000000,30.53,30.66,30.51,30.59,3263947,0
+PFF.US,D,20251125,000000,30.59,30.785,30.58,30.77,3000153,0
+PFF.US,D,20251126,000000,30.8,30.95,30.77,30.92,2984245,0
+PFF.US,D,20251128,000000,30.97,31,30.88,30.95,1543785,0
+PFF.US,D,20251201,000000,30.67,30.74,30.62,30.65,3466914,0
+PFF.US,D,20251202,000000,30.685,30.86,30.66,30.83,3813008,0
+PFF.US,D,20251203,000000,30.8,30.9,30.76,30.88,4084124,0
+PFF.US,D,20251204,000000,30.9,30.9,30.76,30.785,3466072,0
+PFF.US,D,20251205,000000,30.76,30.89,30.76,30.87,4226985,0
+PFF.US,D,20251208,000000,30.85,30.9,30.7744,30.87,3294025,0
+PFF.US,D,20251209,000000,30.91,30.99,30.85,30.865,3595234,0
+PFF.US,D,20251210,000000,30.9,31.095,30.825,31.07,4299087,0
+PFF.US,D,20251211,000000,30.96,31.2,30.96,31.15,4401096,0
+PFF.US,D,20251212,000000,31.08,31.17,30.98,31.02,4305705,0
+PFF.US,D,20251215,000000,31.08,31.14,31,31.04,3722923,0
+PFF.US,D,20251216,000000,31.05,31.13,31.02,31.075,2657206,0
+PFF.US,D,20251217,000000,31.08,31.14,31.01,31.04,4066476,0
+PFF.US,D,20251218,000000,31.13,31.2,31.11,31.15,3845338,0
+PFF.US,D,20251219,000000,31.06,31.19,31.0505,31.14,3486722,0
+PFF.US,D,20251222,000000,31.15,31.22,31.14,31.15,3243963,0
+PFF.US,D,20251223,000000,31.05,31.14,31.04,31.05,3329030,0
+PFF.US,D,20251224,000000,31.1,31.1099,31.05,31.1,1669057,0
+PFF.US,D,20251226,000000,31.1,31.13,31.04,31.06,2253677,0
+PFF.US,D,20251229,000000,31.02,31.09,31,31,3519710,0
+PFF.US,D,20251230,000000,31.03,31.09,31.02,31.06,2941435,0
+PFF.US,D,20251231,000000,31.05,31.085,30.95,30.96,3012386,0
+PFF.US,D,20260102,000000,31.01,31.27,31,31.27,3938025,0
+PFF.US,D,20260105,000000,31.3,31.44,31.27,31.33,5611001,0
+PFF.US,D,20260106,000000,31.31,31.465,31.3,31.45,3497552,0
+PFF.US,D,20260107,000000,31.46,31.49,31.39,31.41,2983520,0
+PFF.US,D,20260108,000000,31.35,31.49,31.345,31.38,4102643,0
+PFF.US,D,20260109,000000,31.4,31.57,31.3949,31.57,2695015,0
+PFF.US,D,20260112,000000,31.49,31.62,31.48,31.62,2884197,0
+PFF.US,D,20260113,000000,31.65,31.75,31.61,31.645,3861108,0
+PFF.US,D,20260114,000000,31.61,31.76,31.58,31.74,2931729,0
+PFF.US,D,20260115,000000,31.77,31.91,31.75,31.82,4429426,0
+PFF.US,D,20260116,000000,31.82,31.87,31.73,31.78,2827136,0
+PFF.US,D,20260120,000000,31.58,31.685,31.541,31.61,4918571,0
+PFF.US,D,20260121,000000,31.66,31.86,31.63,31.85,3864769,0
+PFF.US,D,20260122,000000,31.91,32.02,31.86,31.94,3045186,0
+PFF.US,D,20260123,000000,31.95,31.965,31.86,31.91,2256253,0
+PFF.US,D,20260126,000000,31.92,31.94,31.8515,31.88,2320701,0
+PFF.US,D,20260127,000000,31.88,31.925,31.82,31.84,2972813,0
+PFF.US,D,20260128,000000,31.88,31.88,31.77,31.81,3456582,0
+PFF.US,D,20260129,000000,31.81,31.85,31.63,31.69,4628194,0
+PFF.US,D,20260130,000000,31.66,31.71,31.58,31.69,2839046,0
+PFF.US,D,20260202,000000,31.525,31.58,31.44,31.46,3794762,0
+PFF.US,D,20260203,000000,31.49,31.52,31.225,31.34,4123201,0
+PFF.US,D,20260204,000000,31.38,31.44,31.271,31.44,3538524,0
+PFF.US,D,20260205,000000,31.39,31.39,31.16,31.16,4852215,0
+PFF.US,D,20260206,000000,31.25,31.475,31.25,31.47,3111166,0
+PFF.US,D,20260209,000000,31.38,31.523,31.38,31.51,2233933,0
+PFF.US,D,20260210,000000,31.59,31.61,31.52,31.52,2393702,0
+PFF.US,D,20260211,000000,31.55,31.655,31.515,31.58,2446708,0
+PFF.US,D,20260212,000000,31.62,31.68,31.42,31.48,3748720,0
+PFF.US,D,20260213,000000,31.53,31.695,31.47,31.69,2603505,0
+PFF.US,D,20260217,000000,31.64,31.84,31.62,31.83,9469248,0
+PFF.US,D,20260218,000000,31.79,31.9,31.71,31.78,2703779,0
diff --git a/daily/us/nasdaq etfs/ppi.us.txt b/daily/us/nasdaq etfs/ppi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2795e4cca8e14ec2be96f5ddcd47a082cea131dc
--- /dev/null
+++ b/daily/us/nasdaq etfs/ppi.us.txt	
@@ -0,0 +1,1037 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPI.US,D,20211231,000000,11.8254,11.8466,11.7936,11.7936,4399.1584272994,0
+PPI.US,D,20220103,000000,12.0728,12.0728,11.8466,11.898,104096.4391386,0
+PPI.US,D,20220104,000000,12.0492,12.1906,12.0492,12.1624,104363.8264815,0
+PPI.US,D,20220105,000000,13.3168,13.3168,12.087,12.0916,79840.587318033,0
+PPI.US,D,20220106,000000,12.2471,12.2471,12.1247,12.188,326484.18992917,0
+PPI.US,D,20220107,000000,12.2849,12.365,12.2143,12.2948,114634.89584384,0
+PPI.US,D,20220110,000000,12.4028,12.4781,12.0775,12.2471,936110.35477582,0
+PPI.US,D,20220111,000000,12.2942,12.5153,12.1058,12.4875,211397.2821485,0
+PPI.US,D,20220112,000000,12.643,12.6948,12.4828,12.6101,211138.38329268,0
+PPI.US,D,20220113,000000,12.6524,12.7042,12.4875,12.5191,153157.77231792,0
+PPI.US,D,20220114,000000,12.4828,12.6194,12.2518,12.6177,270169.44454313,0
+PPI.US,D,20220118,000000,13.0529,13.0529,12.3791,12.4321,314354.14189711,0
+PPI.US,D,20220119,000000,12.5818,12.6101,12.2943,12.3132,94580.84512605,0
+PPI.US,D,20220120,000000,12.3273,12.5298,12.1199,12.1199,132354.61261564,0
+PPI.US,D,20220121,000000,12.0492,12.0586,11.743,11.7774,139336.39323591,0
+PPI.US,D,20220124,000000,11.4367,11.7641,11.2199,11.7571,219491.05457576,0
+PPI.US,D,20220125,000000,11.6064,11.9409,11.432,11.8984,33319.433896298,0
+PPI.US,D,20220126,000000,12.0634,12.1388,11.7713,11.9032,81158.42493663,0
+PPI.US,D,20220127,000000,12.1435,12.1624,11.7948,11.8984,55667.498246463,0
+PPI.US,D,20220128,000000,12.0775,12.0775,11.7072,11.8556,15474.511940119,0
+PPI.US,D,20220131,000000,11.7854,12.0162,11.7806,12.0162,115299.11995756,0
+PPI.US,D,20220201,000000,12.0116,12.2801,11.9644,12.2801,353216.55785425,0
+PPI.US,D,20220202,000000,12.2801,12.4022,12.1906,12.3886,100327.55087671,0
+PPI.US,D,20220203,000000,12.2801,12.5818,12.2095,12.2754,85546.972755085,0
+PPI.US,D,20220204,000000,12.2801,12.4404,12.2378,12.3555,51134.646147712,0
+PPI.US,D,20220207,000000,12.3134,12.4168,12.2518,12.3496,23755.031083063,0
+PPI.US,D,20220208,000000,12.4074,12.4395,12.3226,12.4122,76534.321601807,0
+PPI.US,D,20220209,000000,12.5818,12.69,12.5115,12.629,111309.53103169,0
+PPI.US,D,20220210,000000,12.5723,12.8314,12.5535,12.5582,82191.898238172,0
+PPI.US,D,20220211,000000,12.5912,12.7184,12.4922,12.5582,69274.543029793,0
+PPI.US,D,20220214,000000,12.5016,12.5206,12.3698,12.4733,66180.489490475,0
+PPI.US,D,20220215,000000,12.4122,12.577,12.3838,12.5346,48189.14113223,0
+PPI.US,D,20220216,000000,12.5346,12.7514,12.5346,12.6147,65751.820893123,0
+PPI.US,D,20220217,000000,12.5723,12.6519,12.4686,12.4875,36033.627638949,0
+PPI.US,D,20220218,000000,12.4592,12.5298,12.2849,12.4216,107498.20033443,0
+PPI.US,D,20220222,000000,12.5016,12.5361,12.1576,12.2754,80231.057723544,0
+PPI.US,D,20220223,000000,12.5063,12.5063,12.1682,12.2094,121177.39725791,0
+PPI.US,D,20220224,000000,12.0116,12.2518,11.8278,12.1765,82832.779012435,0
+PPI.US,D,20220225,000000,12.2896,12.5629,12.2821,12.5298,94111.856215085,0
+PPI.US,D,20220228,000000,12.4498,12.7421,12.425,12.7374,46864.937148325,0
+PPI.US,D,20220301,000000,13.1944,13.1944,12.5252,12.5865,122900.5601344,0
+PPI.US,D,20220302,000000,12.7608,12.9776,12.738,12.8928,78372.079053833,0
+PPI.US,D,20220303,000000,12.9258,12.9635,12.7374,12.8833,81158.42493663,0
+PPI.US,D,20220304,000000,12.6806,12.77,12.5674,12.7326,110343.96562676,0
+PPI.US,D,20220307,000000,12.7797,12.8262,12.4639,12.5252,115430.69150725,0
+PPI.US,D,20220308,000000,12.6382,12.7562,12.5158,12.5723,176382.27295871,0
+PPI.US,D,20220309,000000,12.8504,12.8504,12.577,12.643,50873.625170113,0
+PPI.US,D,20220310,000000,12.676,12.9069,12.6666,12.888,172885.01628327,0
+PPI.US,D,20220311,000000,13.0576,13.0576,12.7938,12.7938,95132.596786009,0
+PPI.US,D,20220314,000000,12.7231,12.7867,12.5535,12.643,73287.475295121,0
+PPI.US,D,20220315,000000,12.3462,12.676,12.2896,12.6006,50795.106664659,0
+PPI.US,D,20220316,000000,12.8408,12.9799,12.6194,12.9258,68196.505171101,0
+PPI.US,D,20220317,000000,12.4875,13.2722,12.4875,13.2038,81956.342721804,0
+PPI.US,D,20220318,000000,13.1331,13.2503,13.1094,13.2503,77240.988150912,0
+PPI.US,D,20220321,000000,13.2509,13.708,13.2085,13.4534,75562.389831571,0
+PPI.US,D,20220322,000000,13.5525,13.6138,13.4336,13.5525,122743.52312349,0
+PPI.US,D,20220323,000000,13.9153,13.9153,13.543,13.543,61117.106949454,0
+PPI.US,D,20220324,000000,13.5808,13.7598,13.576,13.6797,83647.673771758,0
+PPI.US,D,20220325,000000,14.0756,14.1273,13.6514,13.8634,456245.56974299,0
+PPI.US,D,20220328,000000,13.9672,13.9672,13.5053,13.6278,107973.5556107,0
+PPI.US,D,20220329,000000,13.51,13.6508,13.43,13.6138,99011.835379886,0
+PPI.US,D,20220330,000000,13.6232,13.7268,13.553,13.5996,53012.723913344,0
+PPI.US,D,20220331,000000,13.5148,13.67,13.4528,13.4528,93538.883337433,0
+PPI.US,D,20220401,000000,13.5242,13.6326,13.4346,13.477,223054.09702604,0
+PPI.US,D,20220404,000000,13.5666,13.5666,13.477,13.5336,39562.716140927,0
+PPI.US,D,20220405,000000,13.6278,13.642,13.3121,13.3168,74146.934611596,0
+PPI.US,D,20220406,000000,13.2792,13.3602,13.0529,13.1454,416071.68253257,0
+PPI.US,D,20220407,000000,13.1426,13.2392,13.0058,13.185,259616.1329855,0
+PPI.US,D,20220408,000000,13.2132,13.3923,13.2038,13.3498,122098.39810569,0
+PPI.US,D,20220411,000000,13.3168,13.3358,13.2246,13.2604,38936.690219049,0
+PPI.US,D,20220412,000000,13.3687,13.576,13.3404,13.3898,74618.045644331,0
+PPI.US,D,20220413,000000,13.477,13.6278,13.397,13.6278,70129.75810273,0
+PPI.US,D,20220414,000000,13.6184,13.6938,13.6184,13.6514,64041.390747245,0
+PPI.US,D,20220418,000000,13.7692,13.8446,13.6702,13.7692,97142.246101329,0
+PPI.US,D,20220419,000000,13.7598,13.854,13.6986,13.854,52301.813120703,0
+PPI.US,D,20220420,000000,13.9578,14.0038,13.8776,13.9578,82650.276540291,0
+PPI.US,D,20220421,000000,14.066,14.1033,13.5718,13.6326,47624.656741655,0
+PPI.US,D,20220422,000000,13.5714,13.5852,13.1944,13.214,61104.374218841,0
+PPI.US,D,20220425,000000,12.9588,13.0012,12.6854,12.9446,90408.753728041,0
+PPI.US,D,20220426,000000,13.0671,13.0671,12.7231,12.7231,82295.882204857,0
+PPI.US,D,20220427,000000,12.6948,12.9275,12.6806,12.8644,42455.168112181,0
+PPI.US,D,20220428,000000,12.9588,13.1331,12.7421,13.062,58712.742985088,0
+PPI.US,D,20220429,000000,13.234,13.234,12.8408,12.8408,70740.929172225,0
+PPI.US,D,20220502,000000,12.7655,12.888,12.6408,12.8833,99559.342796307,0
+PPI.US,D,20220503,000000,12.9961,13.1755,12.9961,13.1567,23595.87195038,0
+PPI.US,D,20220504,000000,13.2792,13.5478,13.1,13.51,89517.462585029,0
+PPI.US,D,20220505,000000,13.3923,13.4182,12.9964,13.0954,36035.749760719,0
+PPI.US,D,20220506,000000,13.086,13.086,12.8644,13.0468,58061.251601983,0
+PPI.US,D,20220509,000000,12.7938,12.808,12.332,12.3509,149624.4395724,0
+PPI.US,D,20220510,000000,12.5676,12.5982,12.1813,12.365,112094.71608626,0
+PPI.US,D,20220511,000000,12.4262,12.7132,12.3367,12.3367,71101.689872967,0
+PPI.US,D,20220512,000000,12.2236,12.28,12.046,12.2095,47658.61068996,0
+PPI.US,D,20220513,000000,12.4357,12.6312,12.4122,12.5582,40352.145439025,0
+PPI.US,D,20220516,000000,12.6242,12.7508,12.544,12.69,28005.640986525,0
+PPI.US,D,20220517,000000,12.9069,13.0058,12.8672,12.987,42777.73062108,0
+PPI.US,D,20220518,000000,12.9021,12.9021,12.5158,12.5535,22827.663869975,0
+PPI.US,D,20220519,000000,12.5252,12.7438,12.497,12.6228,59272.983132125,0
+PPI.US,D,20220520,000000,12.7655,12.7655,12.3462,12.5298,92503.287914123,0
+PPI.US,D,20220523,000000,12.6948,12.9493,12.6948,12.9021,31831.826536175,0
+PPI.US,D,20220524,000000,12.7882,12.888,12.69,12.8174,28253.92923351,0
+PPI.US,D,20220525,000000,12.8362,13.1142,12.8362,13.0812,53925.236274049,0
+PPI.US,D,20220526,000000,13.1473,13.3404,13.1473,13.305,47862.334379793,0
+PPI.US,D,20220527,000000,13.4178,13.5714,13.3782,13.5714,18324.521475991,0
+PPI.US,D,20220531,000000,13.5996,13.5996,13.4234,13.431,12632.990891323,0
+PPI.US,D,20220601,000000,13.5478,13.5478,13.2406,13.4166,24977.373222052,0
+PPI.US,D,20220602,000000,13.4865,13.6326,13.4661,13.588,40142.055383885,0
+PPI.US,D,20220603,000000,13.5148,13.5666,13.444,13.497,27496.331761947,0
+PPI.US,D,20220606,000000,13.6467,13.6467,13.5548,13.5808,21089.646141101,0
+PPI.US,D,20220607,000000,13.4676,13.7692,13.4676,13.7692,18439.116051521,0
+PPI.US,D,20220608,000000,13.7033,13.7033,13.5006,13.5618,32644.599173731,0
+PPI.US,D,20220609,000000,13.444,13.444,13.1914,13.1914,15652.770168722,0
+PPI.US,D,20220610,000000,12.8724,13.0054,12.7514,12.797,58852.803021848,0
+PPI.US,D,20220613,000000,12.4216,12.4216,12.0941,12.2174,65138.527701858,0
+PPI.US,D,20220614,000000,12.4122,12.4122,12.0304,12.1624,51113.424930021,0
+PPI.US,D,20220615,000000,12.2942,12.3132,12.0158,12.2236,35619.813893979,0
+PPI.US,D,20220616,000000,11.922,11.922,11.7099,11.7452,25889.885582755,0
+PPI.US,D,20220617,000000,11.7524,11.7571,11.4314,11.5198,59915.986028156,0
+PPI.US,D,20220621,000000,11.8043,11.8325,11.6676,11.7062,77134.882062458,0
+PPI.US,D,20220622,000000,11.373,11.4935,11.333,11.4018,28071.426761368,0
+PPI.US,D,20220623,000000,11.3943,11.3943,10.9514,11.0436,76216.003336448,0
+PPI.US,D,20220624,000000,11.1266,11.4122,11.1266,11.2932,180207.148071,0
+PPI.US,D,20220627,000000,11.355,11.4645,11.317,11.4078,31083.669409218,0
+PPI.US,D,20220628,000000,11.5932,11.6883,11.4265,11.4594,54326.583503577,0
+PPI.US,D,20220629,000000,11.5503,11.5503,11.2598,11.2606,71808.12823585,0
+PPI.US,D,20220630,000000,11.0694,11.1312,10.9802,11.0698,42171.627434169,0
+PPI.US,D,20220701,000000,11.036,11.1328,10.9122,11.1328,63696.422630175,0
+PPI.US,D,20220705,000000,10.8265,10.8265,10.6284,10.7689,61946.79788405,0
+PPI.US,D,20220706,000000,10.698,10.698,10.4742,10.6527,253174.69150477,0
+PPI.US,D,20220707,000000,10.8694,11.045,10.8694,10.9962,46899.60498942,0
+PPI.US,D,20220708,000000,11.0407,11.0407,10.917,10.9802,39163.869167125,0
+PPI.US,D,20220711,000000,10.8456,10.8647,10.8051,10.8408,32986.622614486,0
+PPI.US,D,20220712,000000,10.7218,10.8551,10.7123,10.7391,79875.725654649,0
+PPI.US,D,20220713,000000,10.679,10.8408,10.6576,10.798,104053.31323283,0
+PPI.US,D,20220714,000000,10.5171,10.5376,10.3934,10.5314,413900.72370506,0
+PPI.US,D,20220715,000000,10.6836,10.7099,10.598,10.6933,31711.685974753,0
+PPI.US,D,20220718,000000,10.9598,11.0503,10.898,10.898,5862.1880749462,0
+PPI.US,D,20220719,000000,11.0456,11.275,11.0456,11.2661,28017.100226337,0
+PPI.US,D,20220720,000000,11.2932,11.3693,11.2027,11.3614,30753.908202567,0
+PPI.US,D,20220721,000000,11.2598,11.3454,11.1741,11.3454,7189.6344609605,0
+PPI.US,D,20220722,000000,11.4265,11.4502,11.1504,11.2074,25271.890690704,0
+PPI.US,D,20220725,000000,11.3026,11.4978,11.2694,11.4978,56595.004542968,0
+PPI.US,D,20220726,000000,11.474,11.5217,11.3459,11.3503,8809.0350363039,0
+PPI.US,D,20220727,000000,11.4216,11.6274,11.3503,11.5932,33270.17524441,0
+PPI.US,D,20220728,000000,11.7598,11.7692,11.6269,11.712,30963.947187696,0
+PPI.US,D,20220729,000000,11.8597,12.0548,11.8597,12.0502,17893.221143127,0
+PPI.US,D,20220801,000000,11.9216,11.9598,11.8692,11.9263,26519.522262369,0
+PPI.US,D,20220802,000000,11.9169,11.9169,11.693,11.7739,25059.751315723,0
+PPI.US,D,20220803,000000,11.8406,11.8406,11.6788,11.712,6355.7796899989,0
+PPI.US,D,20220804,000000,11.7074,11.7473,11.6693,11.6693,13154.74163862,0
+PPI.US,D,20220805,000000,11.5312,11.8026,11.5312,11.7692,12211.666595391,0
+PPI.US,D,20220808,000000,11.855,11.9278,11.855,11.8788,10829.610073243,0
+PPI.US,D,20220809,000000,11.893,11.9406,11.8574,11.8814,27454.195746192,0
+PPI.US,D,20220810,000000,12.0692,12.193,12.0406,12.1644,96267.168054104,0
+PPI.US,D,20220811,000000,12.3168,12.421,12.3168,12.3501,13310.170487615,0
+PPI.US,D,20220812,000000,12.3739,12.4834,12.3072,12.4834,16962.748439006,0
+PPI.US,D,20220815,000000,12.2026,12.3072,12.1358,12.2929,69081.822208878,0
+PPI.US,D,20220816,000000,12.3739,12.402,12.3073,12.3976,39474.726865115,0
+PPI.US,D,20220817,000000,12.2454,12.3072,12.1739,12.2596,8962.363495448,0
+PPI.US,D,20220818,000000,12.2978,12.3976,12.2882,12.3698,34540.911104439,0
+PPI.US,D,20220819,000000,12.2263,12.2263,12.1525,12.1644,76519.302672291,0
+PPI.US,D,20220822,000000,12.0359,12.0834,11.9502,12.0502,10504.049646294,0
+PPI.US,D,20220823,000000,12.1548,12.3128,12.1548,12.2739,16813.620759564,0
+PPI.US,D,20220824,000000,12.2502,12.3473,12.1882,12.3473,51780.911003814,0
+PPI.US,D,20220825,000000,12.45,12.5983,12.45,12.5983,80480.637931822,0
+PPI.US,D,20220826,000000,12.6595,12.6644,12.3882,12.3882,18533.84004777,0
+PPI.US,D,20220829,000000,12.3501,12.5072,12.3501,12.3882,15341.247473811,0
+PPI.US,D,20220830,000000,12.45,12.45,12.0692,12.1024,19462.212362039,0
+PPI.US,D,20220831,000000,11.9644,12.1024,11.9644,11.9835,27229.454032103,0
+PPI.US,D,20220901,000000,11.7454,11.7907,11.6264,11.7358,25204.678215462,0
+PPI.US,D,20220902,000000,11.9002,11.9838,11.7713,11.8026,21928.070047452,0
+PPI.US,D,20220906,000000,11.8597,11.8644,11.6978,11.7026,24118.776662345,0
+PPI.US,D,20220907,000000,11.5503,11.7502,11.5503,11.7406,15551.28645894,0
+PPI.US,D,20220908,000000,11.7882,11.8836,11.7312,11.8836,39021.042657237,0
+PPI.US,D,20220909,000000,12.0786,12.1882,12.0786,12.1882,31717.987144308,0
+PPI.US,D,20220912,000000,12.3549,12.3976,12.3072,12.3264,12913.196805722,0
+PPI.US,D,20220913,000000,12.0312,12.1614,11.903,11.9114,19277.378055126,0
+PPI.US,D,20220914,000000,11.9263,11.9454,11.8406,11.9004,3341.7202534,0
+PPI.US,D,20220915,000000,11.8501,11.8788,11.747,11.7644,18743.879032898,0
+PPI.US,D,20220916,000000,11.5455,11.5652,11.4773,11.5455,12287.280630038,0
+PPI.US,D,20220919,000000,11.3408,11.7019,11.3408,11.6966,22505.677256556,0
+PPI.US,D,20220920,000000,11.5597,11.5597,11.4431,11.5407,85601.388389262,0
+PPI.US,D,20220921,000000,11.5978,11.5978,11.3475,11.3475,10344.420017596,0
+PPI.US,D,20220922,000000,11.3217,11.3646,11.235,11.2456,11205.579856624,0
+PPI.US,D,20220923,000000,10.8028,10.8122,10.6514,10.717,15385.355660688,0
+PPI.US,D,20220926,000000,10.6979,10.7554,10.5108,10.554,44758.96994972,0
+PPI.US,D,20220927,000000,10.6834,10.6834,10.5257,10.6042,9993.2238235356,0
+PPI.US,D,20220928,000000,10.6738,10.9233,10.6019,10.9227,63846.986335226,0
+PPI.US,D,20220929,000000,10.8034,10.8034,10.6259,10.7964,60372.079344439,0
+PPI.US,D,20220930,000000,10.8331,10.933,10.7536,10.7536,53157.530397159,0
+PPI.US,D,20221003,000000,10.9618,11.1968,10.9618,11.1484,14606.282714125,0
+PPI.US,D,20221004,000000,11.3839,11.5852,11.3839,11.5852,11733.804109863,0
+PPI.US,D,20221005,000000,11.4606,11.619,11.4126,11.561,8079.6277722203,0
+PPI.US,D,20221006,000000,11.4942,11.5273,11.4611,11.487,23974.148350956,0
+PPI.US,D,20221007,000000,11.4462,11.4558,11.3454,11.3858,40258.475532737,0
+PPI.US,D,20221010,000000,11.4462,11.4462,11.3215,11.3599,55919.529055104,0
+PPI.US,D,20221011,000000,11.2688,11.3742,11.2496,11.2927,3756.3181748042,0
+PPI.US,D,20221012,000000,11.2688,11.3072,11.1824,11.282,3193.4958067702,0
+PPI.US,D,20221013,000000,11.1062,11.5908,11.0672,11.5908,20841.103835567,0
+PPI.US,D,20221014,000000,11.3894,11.4119,11.2273,11.2273,4223.2522875434,0
+PPI.US,D,20221017,000000,11.4726,11.4726,11.4222,11.4266,1603.0014852522,0
+PPI.US,D,20221018,000000,11.4894,11.5086,11.4126,11.499,14979.413098858,0
+PPI.US,D,20221019,000000,11.4728,11.4728,11.3983,11.4239,11569.126454031,0
+PPI.US,D,20221020,000000,11.6046,11.6237,11.3812,11.4233,21927.142553144,0
+PPI.US,D,20221021,000000,11.4126,11.7466,11.4126,11.7466,10566.468828015,0
+PPI.US,D,20221024,000000,11.6573,11.8036,11.6573,11.7918,22085.566627109,0
+PPI.US,D,20221025,000000,11.7149,11.9259,11.7149,11.9166,26890.402028287,0
+PPI.US,D,20221026,000000,11.9883,12.1539,11.9883,12.0443,10893.73961239,0
+PPI.US,D,20221027,000000,12.1178,12.1539,12.0123,12.0124,6153.5245571709,0
+PPI.US,D,20221028,000000,12.0028,12.0267,11.878,11.9962,7950.3870803014,0
+PPI.US,D,20221031,000000,12.05,12.0602,12.0048,12.0064,9226.1177811783,0
+PPI.US,D,20221101,000000,12.161,12.161,12.0051,12.0994,56203.024766409,0
+PPI.US,D,20221102,000000,12.065,12.065,11.8024,11.8024,10343.42440809,0
+PPI.US,D,20221103,000000,11.6813,11.8972,11.6813,11.8405,12638.488953295,0
+PPI.US,D,20221104,000000,12.137,12.2426,11.9835,12.1619,11202.249651164,0
+PPI.US,D,20221107,000000,12.2186,12.3019,12.2186,12.2718,5607.3784074491,0
+PPI.US,D,20221108,000000,12.3422,12.4345,12.2666,12.363,21416.433367335,0
+PPI.US,D,20221109,000000,12.2473,12.2666,11.9822,11.9822,37540.251947862,0
+PPI.US,D,20221110,000000,12.3098,12.4968,12.3098,12.4949,208786.25326769,0
+PPI.US,D,20221111,000000,12.6984,12.8259,12.6695,12.7195,23363.381855275,0
+PPI.US,D,20221114,000000,12.6552,12.799,12.6456,12.6496,10268.381425686,0
+PPI.US,D,20221115,000000,12.7607,12.8231,12.6888,12.7615,29504.399248712,0
+PPI.US,D,20221116,000000,12.6312,12.6737,12.5256,12.5784,65718.891840761,0
+PPI.US,D,20221117,000000,12.3865,12.5079,12.3865,12.5079,23117.407635171,0
+PPI.US,D,20221118,000000,12.4194,12.4776,12.3721,12.4776,29950.488088561,0
+PPI.US,D,20221121,000000,12.3194,12.4632,12.2282,12.4297,25969.040966543,0
+PPI.US,D,20221122,000000,12.5544,12.7222,12.5544,12.7208,11788.001819377,0
+PPI.US,D,20221123,000000,12.6599,12.6983,12.6408,12.696,47520.968607664,0
+PPI.US,D,20221125,000000,12.7368,12.751,12.7031,12.7038,11025.064831598,0
+PPI.US,D,20221128,000000,12.564,12.6448,12.4584,12.4782,23990.824569268,0
+PPI.US,D,20221129,000000,12.5928,12.6898,12.5928,12.6182,116885.69867691,0
+PPI.US,D,20221130,000000,12.6984,12.7799,12.5352,12.7774,37398.504092209,0
+PPI.US,D,20221201,000000,12.8326,12.8566,12.7516,12.7559,14741.776987911,0
+PPI.US,D,20221202,000000,12.6216,12.8086,12.6216,12.7933,11458.646507713,0
+PPI.US,D,20221205,000000,12.6264,12.6456,12.468,12.4693,4365.0001431964,0
+PPI.US,D,20221206,000000,12.564,12.564,12.3241,12.3848,44979.929842355,0
+PPI.US,D,20221207,000000,12.4152,12.444,12.3858,12.3858,42236.691930012,0
+PPI.US,D,20221208,000000,12.5448,12.5448,12.3768,12.3961,16446.920310325,0
+PPI.US,D,20221209,000000,12.3768,12.444,12.281,12.307,20178.224157661,0
+PPI.US,D,20221212,000000,12.2618,12.4248,12.2618,12.4062,29141.691500423,0
+PPI.US,D,20221213,000000,12.6456,12.6974,12.4992,12.5136,46278.590343411,0
+PPI.US,D,20221214,000000,12.4664,12.4992,12.4009,12.4278,7864.9214614518,0
+PPI.US,D,20221215,000000,12.1634,12.2036,12.1114,12.1636,4314.9714882601,0
+PPI.US,D,20221216,000000,12.046,12.0831,12.0081,12.0831,7043.6177095801,0
+PPI.US,D,20221219,000000,12.0799,12.0799,11.9446,12.0019,23886.169104561,0
+PPI.US,D,20221220,000000,12.0945,12.16,12.0945,12.1269,25840.322840498,0
+PPI.US,D,20221221,000000,12.1863,12.3267,12.1863,12.2898,51662.034693035,0
+PPI.US,D,20221222,000000,12.2492,12.2492,12.017,12.1518,15953.752457942,0
+PPI.US,D,20221223,000000,12.1912,12.2831,12.1912,12.2731,19785.54809042,0
+PPI.US,D,20221227,000000,12.3218,12.3856,12.3072,12.3474,9675.6458523281,0
+PPI.US,D,20221228,000000,12.3072,12.3314,12.1476,12.1694,20620.974661128,0
+PPI.US,D,20221229,000000,12.2154,12.3314,12.2154,12.2957,9348.9196192296,0
+PPI.US,D,20221230,000000,12.2396,12.2756,12.2056,12.271,21398.5003804,0
+PPI.US,D,20230103,000000,12.2734,12.2914,12.1342,12.1425,47398.050562345,0
+PPI.US,D,20230104,000000,12.1816,12.2717,12.1816,12.2348,13430.929645409,0
+PPI.US,D,20230105,000000,12.2105,12.2734,12.2105,12.244,8693.3992654814,0
+PPI.US,D,20230106,000000,12.317,12.5249,12.288,12.5249,17097.294273787,0
+PPI.US,D,20230109,000000,12.636,12.6555,12.5238,12.535,42158.023507462,0
+PPI.US,D,20230110,000000,12.5104,12.5926,12.4674,12.5926,12078.531186888,0
+PPI.US,D,20230111,000000,12.6942,12.7135,12.6264,12.6796,42067.036455206,0
+PPI.US,D,20230112,000000,12.7812,12.9004,12.7666,12.8706,15912.394706917,0
+PPI.US,D,20230113,000000,12.8277,12.936,12.8053,12.9165,55760.587819625,0
+PPI.US,D,20230117,000000,12.8924,12.936,12.8585,12.8682,50661.177118227,0
+PPI.US,D,20230118,000000,13.0036,13.0567,12.8086,12.8086,8006.8605984643,0
+PPI.US,D,20230119,000000,12.7424,12.8331,12.6796,12.814,195893.05561806,0
+PPI.US,D,20230120,000000,12.8745,12.9548,12.8745,12.9548,17490.192908526,0
+PPI.US,D,20230123,000000,12.96,13.047,12.96,13.0114,13852.778705866,0
+PPI.US,D,20230124,000000,12.9988,13.0374,12.9214,13.0157,58316.496832978,0
+PPI.US,D,20230125,000000,12.9142,13.1,12.9142,13.0794,34333.137013508,0
+PPI.US,D,20230126,000000,13.2164,13.2988,13.1084,13.2988,11284.462367205,0
+PPI.US,D,20230127,000000,13.2986,13.405,13.2986,13.3585,13809.353067289,0
+PPI.US,D,20230130,000000,13.3324,13.3324,13.2018,13.2018,7289.3036181784,0
+PPI.US,D,20230131,000000,13.2092,13.3562,13.2092,13.3412,9034.6007114386,0
+PPI.US,D,20230201,000000,13.3034,13.4243,13.197,13.4166,14617.897099831,0
+PPI.US,D,20230202,000000,13.3082,13.3706,13.2406,13.302,50787.318258854,0
+PPI.US,D,20230203,000000,13.3324,13.3324,13.2067,13.2067,9979.6253223628,0
+PPI.US,D,20230206,000000,13.0761,13.1052,13.0664,13.0886,6977.0525979387,0
+PPI.US,D,20230207,000000,13.1302,13.2357,13.1003,13.2116,100137.45466958,0
+PPI.US,D,20230208,000000,13.1728,13.2116,13.1267,13.1566,6974.9847103874,0
+PPI.US,D,20230209,000000,13.2744,13.2744,13.0918,13.0918,108336.62881032,0
+PPI.US,D,20230210,000000,13.0761,13.1535,13.0761,13.1511,15172.090963567,0
+PPI.US,D,20230213,000000,13.1584,13.2744,13.1584,13.2502,46409.600312844,0
+PPI.US,D,20230214,000000,13.139,13.3086,13.139,13.2582,17901.702531226,0
+PPI.US,D,20230215,000000,13.0858,13.1728,13.0352,13.1612,32459.63089207,0
+PPI.US,D,20230216,000000,13.1294,13.2599,13.1294,13.169,25352.301378402,0
+PPI.US,D,20230217,000000,13.0858,13.1003,13.0132,13.0336,39585.571393699,0
+PPI.US,D,20230221,000000,12.9891,12.9891,12.8682,12.9069,52795.237071124,0
+PPI.US,D,20230222,000000,12.8247,12.8646,12.786,12.815,11094.21671249,0
+PPI.US,D,20230223,000000,12.9165,12.9214,12.8392,12.9214,6995.6635859,0
+PPI.US,D,20230224,000000,12.7377,12.8411,12.6984,12.8411,12235.690640783,0
+PPI.US,D,20230227,000000,12.9552,12.9891,12.9263,12.9436,6569.6787503412,0
+PPI.US,D,20230228,000000,12.9939,13.0567,12.9674,12.9746,29122.060384342,0
+PPI.US,D,20230301,000000,13.0423,13.1825,13.0423,13.1556,27935.092929921,0
+PPI.US,D,20230302,000000,13.0182,13.172,13.0132,13.172,31105.164545997,0
+PPI.US,D,20230303,000000,13.2116,13.3904,13.2116,13.3688,325305.59435078,0
+PPI.US,D,20230306,000000,13.2796,13.3131,13.214,13.2164,35290.568949739,0
+PPI.US,D,20230307,000000,13.0545,13.0545,12.9262,12.9262,33220.613510932,0
+PPI.US,D,20230308,000000,12.9456,12.9842,12.8972,12.9504,22434.512043579,0
+PPI.US,D,20230309,000000,12.9407,12.9407,12.706,12.7078,23389.87609226,0
+PPI.US,D,20230310,000000,12.5684,12.578,12.3314,12.3821,19059.719559929,0
+PPI.US,D,20230313,000000,11.9784,12.2251,11.7705,12.0254,32980.738554986,0
+PPI.US,D,20230314,000000,12.1863,12.2299,12.0026,12.075,30979.02340537,0
+PPI.US,D,20230315,000000,11.7705,11.7705,11.5044,11.6145,30120.850071599,0
+PPI.US,D,20230316,000000,11.5384,11.7124,11.5094,11.6592,328107.58198273,0
+PPI.US,D,20230317,000000,11.6738,11.6738,11.5626,11.5818,11286.530254757,0
+PPI.US,D,20230320,000000,11.669,11.7512,11.6665,11.7435,11321.684343128,0
+PPI.US,D,20230321,000000,11.872,11.993,11.872,11.9639,10612.398913047,0
+PPI.US,D,20230322,000000,11.9542,12.0316,11.843,11.843,25410.202229837,0
+PPI.US,D,20230323,000000,11.6399,11.9446,11.6399,11.8044,31975.745205076,0
+PPI.US,D,20230324,000000,11.6186,11.7822,11.6186,11.7689,12712.850228997,0
+PPI.US,D,20230327,000000,11.8066,11.919,11.7383,11.8968,58053.302221241,0
+PPI.US,D,20230328,000000,11.9482,12.0113,11.917,11.9504,27773.790508343,0
+PPI.US,D,20230329,000000,12.0363,12.046,11.9923,12.0289,29509.780362479,0
+PPI.US,D,20230330,000000,12.1584,12.1584,12.0851,12.1046,24320.235220691,0
+PPI.US,D,20230331,000000,12.173,12.2414,12.1436,12.2364,53086.89728476,0
+PPI.US,D,20230403,000000,12.3879,12.4416,12.3586,12.4266,57488.286655508,0
+PPI.US,D,20230404,000000,12.4465,12.4465,12.19,12.2427,46697.717644712,0
+PPI.US,D,20230405,000000,12.1827,12.1827,12.0655,12.1269,23525.937976109,0
+PPI.US,D,20230406,000000,12.1144,12.1486,12.0655,12.1388,18477.646725754,0
+PPI.US,D,20230410,000000,12.1584,12.2463,12.1584,12.2414,34637.910768862,0
+PPI.US,D,20230411,000000,12.339,12.4124,12.3108,12.3852,26621.240640561,0
+PPI.US,D,20230412,000000,12.471,12.471,12.3752,12.3808,37231.659760833,0
+PPI.US,D,20230413,000000,12.427,12.4758,12.3867,12.4582,4620.4352603618,0
+PPI.US,D,20230414,000000,12.4758,12.51,12.3684,12.4363,13140.706218991,0
+PPI.US,D,20230417,000000,12.4075,12.4339,12.3907,12.4339,18860.465243116,0
+PPI.US,D,20230418,000000,12.471,12.4929,12.449,12.4929,8710.6566383871,0
+PPI.US,D,20230419,000000,12.3918,12.427,12.3854,12.427,6718.7720533928,0
+PPI.US,D,20230420,000000,12.3342,12.4075,12.3342,12.3731,7277.6461455855,0
+PPI.US,D,20230421,000000,12.2756,12.2951,12.2756,12.2951,2452.4951005377,0
+PPI.US,D,20230424,000000,12.256,12.3366,12.256,12.3366,17836.886319687,0
+PPI.US,D,20230425,000000,12.1241,12.1454,12.0752,12.0924,21834.985594603,0
+PPI.US,D,20230426,000000,12.0558,12.1168,11.9727,11.9897,29157.66921282,0
+PPI.US,D,20230427,000000,12.0038,12.1436,11.9747,12.1144,21646.647072692,0
+PPI.US,D,20230428,000000,12.0801,12.1974,12.0801,12.1848,15378.249745608,0
+PPI.US,D,20230501,000000,12.2218,12.2218,12.119,12.1412,9717.858299042,0
+PPI.US,D,20230502,000000,11.875,11.9674,11.875,11.9674,30330.69065907,0
+PPI.US,D,20230503,000000,11.9922,11.9971,11.941,11.941,1449.3877555765,0
+PPI.US,D,20230504,000000,11.9043,11.9043,11.8115,11.814,8507.988011548,0
+PPI.US,D,20230505,000000,11.9386,12.0655,11.9386,12.0655,6231.5484858403,0
+PPI.US,D,20230508,000000,12.129,12.129,12.0704,12.0704,3070.7367702892,0
+PPI.US,D,20230509,000000,12.0069,12.09,12.0069,12.0734,8952.2212643165,0
+PPI.US,D,20230510,000000,11.9874,12.0411,11.9825,12.0268,7246.9387778826,0
+PPI.US,D,20230511,000000,11.9238,11.9238,11.8806,11.919,6718.7720533928,0
+PPI.US,D,20230512,000000,11.9117,11.9117,11.8652,11.8751,13187.790849469,0
+PPI.US,D,20230515,000000,11.9336,12.0292,11.9336,11.9984,23628.295868452,0
+PPI.US,D,20230516,000000,11.9727,11.9727,11.8478,11.8478,10397.514704199,0
+PPI.US,D,20230517,000000,11.8897,12.002,11.8897,11.9878,53615.06400925,0
+PPI.US,D,20230518,000000,11.9434,12.0186,11.9192,12.0186,15406.909955464,0
+PPI.US,D,20230519,000000,12.0801,12.0801,11.9971,12.0166,102059.00729733,0
+PPI.US,D,20230522,000000,12.0708,12.1026,12.0218,12.0606,11275.745420502,0
+PPI.US,D,20230523,000000,12.0314,12.0655,11.9922,11.9971,6647.1215287527,0
+PPI.US,D,20230524,000000,11.8848,11.8994,11.853,11.8628,7652.2760315607,0
+PPI.US,D,20230525,000000,11.7968,11.798,11.7383,11.7748,6604.1312139687,0
+PPI.US,D,20230526,000000,11.836,11.8897,11.7956,11.8602,22371.34095048,0
+PPI.US,D,20230530,000000,11.8457,11.8457,11.7383,11.7676,16676.147820517,0
+PPI.US,D,20230531,000000,11.66,11.66,11.5526,11.5892,6739.2436318614,0
+PPI.US,D,20230601,000000,11.6356,11.7724,11.6356,11.7436,13198.026638703,0
+PPI.US,D,20230602,000000,11.8799,12.0216,11.8799,11.9946,152803.95600529,0
+PPI.US,D,20230605,000000,12.0069,12.0166,11.9434,11.9532,10763.955958787,0
+PPI.US,D,20230606,000000,11.9386,12.0851,11.9386,12.0848,24881.15647073,0
+PPI.US,D,20230607,000000,12.0851,12.2072,12.0851,12.1735,47620.985833645,0
+PPI.US,D,20230608,000000,12.2511,12.2658,12.1974,12.2511,18936.21008345,0
+PPI.US,D,20230609,000000,12.2364,12.2634,12.1974,12.2292,59914.168704036,0
+PPI.US,D,20230612,000000,12.1926,12.2658,12.1926,12.2609,62870.264634901,0
+PPI.US,D,20230613,000000,12.3293,12.4807,12.3293,12.4172,107281.30696467,0
+PPI.US,D,20230614,000000,12.5198,12.5296,12.3102,12.374,17290.295174575,0
+PPI.US,D,20230615,000000,12.3879,12.554,12.3879,12.5483,18146.007154562,0
+PPI.US,D,20230616,000000,12.6029,12.6029,12.4954,12.5003,21970.098012496,0
+PPI.US,D,20230620,000000,12.4172,12.4172,12.2987,12.3684,27128.935786582,0
+PPI.US,D,20230621,000000,12.3146,12.471,12.3146,12.4232,18418.279148195,0
+PPI.US,D,20230622,000000,12.3342,12.3342,12.2854,12.3,26457.468012812,0
+PPI.US,D,20230623,000000,12.1436,12.2174,12.14,12.1852,37999.343953406,0
+PPI.US,D,20230626,000000,12.156,12.3019,12.156,12.2599,13064.358844091,0
+PPI.US,D,20230627,000000,12.2792,12.3704,12.2792,12.3704,14713.6327168,0
+PPI.US,D,20230628,000000,12.3384,12.4124,12.3384,12.3804,10240.509851703,0
+PPI.US,D,20230629,000000,12.4271,12.4567,12.4,12.4567,19537.708078795,0
+PPI.US,D,20230630,000000,12.4808,12.567,12.4808,12.567,10502.202754015,0
+PPI.US,D,20230703,000000,12.6078,12.6352,12.6078,12.6352,6522.0362862968,0
+PPI.US,D,20230705,000000,12.5553,12.57,12.5202,12.5233,15784.747851843,0
+PPI.US,D,20230706,000000,12.2743,12.3532,12.2743,12.3532,4582.6687311803,0
+PPI.US,D,20230707,000000,12.3236,12.5454,12.3236,12.4997,12234.650339862,0
+PPI.US,D,20230710,000000,12.5182,12.5473,12.506,12.5473,16859.920241186,0
+PPI.US,D,20230711,000000,12.6432,12.7106,12.6342,12.7106,38580.431133062,0
+PPI.US,D,20230712,000000,12.8314,12.8796,12.8314,12.8396,12559.230683815,0
+PPI.US,D,20230713,000000,12.8905,12.9842,12.8856,12.9694,71314.358820678,0
+PPI.US,D,20230714,000000,12.8757,12.8757,12.7919,12.8116,11051.960711585,0
+PPI.US,D,20230717,000000,12.7624,12.8511,12.7624,12.824,21499.390532558,0
+PPI.US,D,20230718,000000,12.9102,13.0137,12.9102,13.0064,9702.923657032,0
+PPI.US,D,20230719,000000,13.0064,13.0064,12.933,12.9678,67810.91973314,0
+PPI.US,D,20230720,000000,12.9792,13.0038,12.9102,12.9312,32159.82620425,0
+PPI.US,D,20230721,000000,12.9694,12.9694,12.925,12.9361,9721.1813013793,0
+PPI.US,D,20230724,000000,12.9447,13.0546,12.9447,12.9997,20387.70285452,0
+PPI.US,D,20230725,000000,13.0236,13.1602,13.0236,13.1474,16373.049725257,0
+PPI.US,D,20230726,000000,13.1024,13.1222,13.0828,13.1222,7917.7317652929,0
+PPI.US,D,20230727,000000,13.1567,13.1567,12.9901,12.9901,5162.8560959955,0
+PPI.US,D,20230728,000000,13.1098,13.1172,13.0724,13.1172,14208.504556523,0
+PPI.US,D,20230731,000000,13.2118,13.2158,13.1912,13.201,12701.234584294,0
+PPI.US,D,20230801,000000,13.1123,13.137,13.068,13.1345,28810.562780089,0
+PPI.US,D,20230802,000000,12.994,13.0137,12.9595,12.9669,46165.468045803,0
+PPI.US,D,20230803,000000,12.9299,13.0416,12.9299,12.9816,61146.879546364,0
+PPI.US,D,20230804,000000,13.0778,13.1074,13.0088,13.0224,13386.910560894,0
+PPI.US,D,20230807,000000,13.1271,13.132,13.1024,13.1053,5990.5359730745,0
+PPI.US,D,20230808,000000,12.9299,13.0482,12.9182,13.031,5960.106565829,0
+PPI.US,D,20230809,000000,13.1222,13.1862,13.0828,13.0956,105922.73799462,0
+PPI.US,D,20230810,000000,13.1641,13.1641,13.063,13.0674,21748.911671971,0
+PPI.US,D,20230811,000000,13.0975,13.1123,13.063,13.063,2580.4137344229,0
+PPI.US,D,20230814,000000,12.8907,13.0428,12.8907,13.0088,15861.835683532,0
+PPI.US,D,20230815,000000,12.8609,12.9546,12.814,12.814,22588.763311949,0
+PPI.US,D,20230816,000000,12.8314,12.8462,12.7348,12.7348,11926.299013107,0
+PPI.US,D,20230817,000000,12.8166,12.8314,12.6806,12.6806,10538.71804271,0
+PPI.US,D,20230818,000000,12.6194,12.7302,12.6194,12.7302,6674.1833225246,0
+PPI.US,D,20230821,000000,12.7869,12.7869,12.6899,12.7426,5215.6004018878,0
+PPI.US,D,20230822,000000,12.7451,12.7771,12.708,12.708,45329.673660125,0
+PPI.US,D,20230823,000000,12.7228,12.7869,12.7228,12.7739,8151.0238875088,0
+PPI.US,D,20230824,000000,12.7524,12.7771,12.6735,12.6735,3647.4716151669,0
+PPI.US,D,20230825,000000,12.6842,12.7328,12.6686,12.7204,41134.472714538,0
+PPI.US,D,20230828,000000,12.851,12.851,12.8063,12.8163,6469.2919804045,0
+PPI.US,D,20230829,000000,12.7919,13.009,12.7919,13.009,12863.52475627,0
+PPI.US,D,20230830,000000,13.0703,13.0842,13.0474,13.0474,4594.8404940785,0
+PPI.US,D,20230831,000000,13.0384,13.086,13.0384,13.058,14547.285290524,0
+PPI.US,D,20230901,000000,13.1074,13.1124,13.0922,13.1124,8441.1175699164,0
+PPI.US,D,20230905,000000,13.1272,13.1272,12.994,13.0086,13549.20073287,0
+PPI.US,D,20230906,000000,13.0679,13.0679,12.9596,12.9789,34352.772153079,0
+PPI.US,D,20230907,000000,12.9398,12.999,12.9056,12.9227,23426.586324776,0
+PPI.US,D,20230908,000000,12.8905,12.935,12.8893,12.9044,8205.7968205508,0
+PPI.US,D,20230911,000000,12.9891,13.0038,12.8818,12.8846,15583.913764022,0
+PPI.US,D,20230912,000000,12.9004,12.9546,12.9004,12.925,13399.082323792,0
+PPI.US,D,20230913,000000,12.856,12.856,12.8329,12.8446,2476.953749788,0
+PPI.US,D,20230914,000000,13.0482,13.0482,12.9834,13.0301,30248.859429229,0
+PPI.US,D,20230915,000000,13.0137,13.0137,12.9349,12.9408,22101.89279602,0
+PPI.US,D,20230918,000000,12.9349,12.9594,12.93,12.9392,5106.0545358038,0
+PPI.US,D,20230919,000000,12.9349,12.9398,12.8793,12.9078,23966.201146597,0
+PPI.US,D,20230920,000000,12.9842,12.9842,12.803,12.803,6140.6543821526,0
+PPI.US,D,20230921,000000,12.7155,12.7155,12.6194,12.6194,24962.257077102,0
+PPI.US,D,20230922,000000,12.6588,12.7474,12.644,12.644,33090.966065964,0
+PPI.US,D,20230925,000000,12.6268,12.7044,12.61,12.7044,23893.170569208,0
+PPI.US,D,20230926,000000,12.6454,12.6752,12.5858,12.5978,60683.07683435,0
+PPI.US,D,20230927,000000,12.6404,12.7297,12.6404,12.7198,44424.652902895,0
+PPI.US,D,20230928,000000,12.8092,12.9035,12.7894,12.8514,22687.671848849,0
+PPI.US,D,20230929,000000,12.8142,12.8142,12.7149,12.7177,41598.764798853,0
+PPI.US,D,20231002,000000,12.5808,12.5883,12.4964,12.5224,39568.475982833,0
+PPI.US,D,20231003,000000,12.3872,12.402,12.3182,12.3724,10934.958315643,0
+PPI.US,D,20231004,000000,12.3127,12.3127,12.1975,12.2282,10328.691516415,0
+PPI.US,D,20231005,000000,12.1985,12.2482,12.1925,12.2472,12371.06538491,0
+PPI.US,D,20231006,000000,12.1638,12.3568,12.1638,12.342,1234.6895279958,0
+PPI.US,D,20231009,000000,12.3872,12.5262,12.3872,12.5138,11873.564057969,0
+PPI.US,D,20231010,000000,12.5808,12.6976,12.5808,12.6628,22411.729817307,0
+PPI.US,D,20231011,000000,12.6724,12.705,12.6305,12.705,17257.454936163,0
+PPI.US,D,20231012,000000,12.7446,12.7446,12.5709,12.6156,18185.989801425,0
+PPI.US,D,20231013,000000,12.7024,12.7198,12.6592,12.6736,11933.989320351,0
+PPI.US,D,20231016,000000,12.7449,12.8241,12.7449,12.8216,6958.9760509386,0
+PPI.US,D,20231017,000000,12.8676,12.8945,12.8676,12.8866,11754.727708619,0
+PPI.US,D,20231018,000000,12.8241,12.8588,12.7149,12.7347,28158.172269789,0
+PPI.US,D,20231019,000000,12.6628,12.7171,12.608,12.623,17988.600610979,0
+PPI.US,D,20231020,000000,12.5413,12.5413,12.4989,12.4989,6024.3986594378,0
+PPI.US,D,20231023,000000,12.417,12.475,12.4079,12.4079,7875.425863725,0
+PPI.US,D,20231024,000000,12.4542,12.4964,12.4319,12.4562,3810.8198808613,0
+PPI.US,D,20231025,000000,12.3972,12.4518,12.397,12.4184,15217.09524308,0
+PPI.US,D,20231026,000000,12.3674,12.4864,12.3674,12.4262,46297.836036722,0
+PPI.US,D,20231027,000000,12.4319,12.4319,12.3724,12.3958,10131.302325969,0
+PPI.US,D,20231030,000000,12.405,12.4816,12.405,12.4522,21148.841833533,0
+PPI.US,D,20231031,000000,12.4666,12.472,12.432,12.454,7575.3137272302,0
+PPI.US,D,20231101,000000,12.5148,12.5472,12.4754,12.5464,13229.104110728,0
+PPI.US,D,20231102,000000,12.6554,12.7943,12.6554,12.7794,50573.930437921,0
+PPI.US,D,20231103,000000,12.8638,12.9433,12.8604,12.8604,20748.020926402,0
+PPI.US,D,20231106,000000,12.8325,12.8474,12.7645,12.7645,10238.053622843,0
+PPI.US,D,20231107,000000,12.6652,12.6652,12.592,12.592,14483.935392851,0
+PPI.US,D,20231108,000000,12.5512,12.5512,12.5014,12.5067,2690.9383513904,0
+PPI.US,D,20231109,000000,12.6056,12.6239,12.4873,12.4873,7442.3781499908,0
+PPI.US,D,20231110,000000,12.5064,12.5908,12.5064,12.5782,15192.925138127,0
+PPI.US,D,20231113,000000,12.5808,12.6456,12.5808,12.6314,5720.2581721174,0
+PPI.US,D,20231114,000000,12.8588,12.9209,12.8588,12.905,10507.953128147,0
+PPI.US,D,20231115,000000,12.9334,12.9854,12.9028,12.9028,7383.967063022,0
+PPI.US,D,20231116,000000,12.8986,12.8986,12.7549,12.7986,34015.394369972,0
+PPI.US,D,20231117,000000,12.9085,12.9783,12.8886,12.9618,6765.6152113178,0
+PPI.US,D,20231120,000000,12.9532,13.0053,12.9532,12.992,6213.7311482332,0
+PPI.US,D,20231121,000000,13.0276,13.0352,13.0119,13.0119,4866.2477971252,0
+PPI.US,D,20231122,000000,12.9433,12.9653,12.8787,12.9653,11136.375856915,0
+PPI.US,D,20231124,000000,12.9998,12.9998,12.983,12.9935,2155.1676916076,0
+PPI.US,D,20231127,000000,12.9198,12.9431,12.9198,12.9431,6608.5095291258,0
+PPI.US,D,20231128,000000,12.9433,13.0326,12.9433,12.9559,34281.26552445,0
+PPI.US,D,20231129,000000,12.9885,13.0276,12.957,12.9932,36206.817219008,0
+PPI.US,D,20231130,000000,13.0326,13.0922,12.9957,13.0326,28810.76510351,0
+PPI.US,D,20231201,000000,13.1667,13.2312,13.1667,13.223,12091.095002543,0
+PPI.US,D,20231204,000000,13.1022,13.1022,13.0574,13.0678,22000.838033112,0
+PPI.US,D,20231205,000000,12.9681,13.0078,12.9458,12.9458,48328.124852741,0
+PPI.US,D,20231206,000000,12.9979,12.9979,12.8391,12.8391,20586.886893385,0
+PPI.US,D,20231207,000000,12.8986,12.9334,12.8787,12.916,21203.224569676,0
+PPI.US,D,20231208,000000,13.0128,13.0128,12.9492,12.9616,3204.5530816334,0
+PPI.US,D,20231211,000000,12.9334,12.9644,12.8837,12.9644,36112.15097461,0
+PPI.US,D,20231212,000000,12.8986,12.8986,12.849,12.8911,19035.971825592,0
+PPI.US,D,20231213,000000,12.9383,13.1984,12.8988,13.1984,17744.88538604,0
+PPI.US,D,20231214,000000,13.3206,13.4872,13.3206,13.4872,32663.882668038,0
+PPI.US,D,20231215,000000,13.4794,13.539,13.44,13.4526,27646.571714959,0
+PPI.US,D,20231218,000000,13.5136,13.5142,13.4686,13.4844,23376.519839998,0
+PPI.US,D,20231219,000000,13.5926,13.6102,13.5926,13.6102,721.07479775283,0
+PPI.US,D,20231220,000000,13.6086,13.6086,13.4783,13.4783,17172.859568829,0
+PPI.US,D,20231221,000000,13.5931,13.5931,13.4993,13.5888,34774.738500566,0
+PPI.US,D,20231222,000000,13.688,13.688,13.6285,13.6426,13013.587341567,0
+PPI.US,D,20231226,000000,13.768,13.7908,13.768,13.7908,7026.270360715,0
+PPI.US,D,20231227,000000,13.773,13.8229,13.773,13.7926,18627.133863556,0
+PPI.US,D,20231228,000000,13.813,13.813,13.7085,13.7186,4338.045381052,0
+PPI.US,D,20231229,000000,13.7032,13.7032,13.6434,13.6614,62669.119548266,0
+PPI.US,D,20240102,000000,13.6234,13.7531,13.6234,13.6553,206676.58999126,0
+PPI.US,D,20240103,000000,13.5536,13.6449,13.5536,13.6449,10975.415185425,0
+PPI.US,D,20240104,000000,13.6458,13.6483,13.5685,13.5835,7639.690825873,0
+PPI.US,D,20240105,000000,13.6244,13.6244,13.5436,13.5714,4821.164113415,0
+PPI.US,D,20240108,000000,13.4688,13.5685,13.4688,13.5635,3407.8914731,0
+PPI.US,D,20240109,000000,13.5735,13.5735,13.4186,13.4446,7286.873826305,0
+PPI.US,D,20240110,000000,13.4488,13.4488,13.3841,13.4075,27579.865227594,0
+PPI.US,D,20240111,000000,13.4288,13.4492,13.369,13.4492,7176.61851394,0
+PPI.US,D,20240112,000000,13.5136,13.553,13.5136,13.5514,5248.152868574,0
+PPI.US,D,20240116,000000,13.4638,13.4638,13.349,13.381,25631.353161798,0
+PPI.US,D,20240117,000000,13.2595,13.2804,13.2405,13.2804,3979.214455355,0
+PPI.US,D,20240118,000000,13.302,13.3688,13.3002,13.3688,12406.729604127,0
+PPI.US,D,20240119,000000,13.349,13.4188,13.349,13.4044,3784.764177184,0
+PPI.US,D,20240122,000000,13.4764,13.4918,13.4762,13.4859,5729.266958894,0
+PPI.US,D,20240123,000000,13.4688,13.4688,13.4389,13.4681,2146.971628053,0
+PPI.US,D,20240124,000000,13.5834,13.5834,13.4974,13.5165,14625.868345728,0
+PPI.US,D,20240125,000000,13.6284,13.693,13.6234,13.6926,3762.713114711,0
+PPI.US,D,20240126,000000,13.6852,13.7182,13.6852,13.7144,10241.716197687,0
+PPI.US,D,20240129,000000,13.6932,13.7979,13.6932,13.7979,10831.080958329,0
+PPI.US,D,20240130,000000,13.773,13.8978,13.773,13.8965,8960.74993221,0
+PPI.US,D,20240131,000000,13.8878,13.8878,13.7374,13.7374,13204.577137241,0
+PPI.US,D,20240201,000000,13.818,13.8678,13.773,13.8518,7585.565490712,0
+PPI.US,D,20240202,000000,13.813,13.8155,13.798,13.8155,20784.128701824,0
+PPI.US,D,20240205,000000,13.6283,13.7331,13.6283,13.6951,29556.442281992,0
+PPI.US,D,20240206,000000,13.8009,13.8009,13.773,13.7876,26040.30013857,0
+PPI.US,D,20240207,000000,13.8528,13.8848,13.8229,13.8709,11731.165235636,0
+PPI.US,D,20240208,000000,13.8878,13.9476,13.8578,13.9476,11943.657292194,0
+PPI.US,D,20240209,000000,13.9572,13.9572,13.8933,13.9396,18542.93889775,0
+PPI.US,D,20240212,000000,13.9524,14.0125,13.9524,14.0002,10937.326986608,0
+PPI.US,D,20240213,000000,13.763,13.8354,13.6932,13.7606,20587.67378161,0
+PPI.US,D,20240214,000000,13.8678,13.8957,13.8528,13.8828,15403.669458412,0
+PPI.US,D,20240215,000000,13.9576,14.1472,13.9576,14.1446,15331.502344864,0
+PPI.US,D,20240216,000000,14.1422,14.2128,14.1422,14.1447,27920.654374904,0
+PPI.US,D,20240220,000000,14.1206,14.1206,14.0864,14.0864,4215.762216429,0
+PPI.US,D,20240221,000000,14.1136,14.1709,14.1136,14.1709,2986.91664407,0
+PPI.US,D,20240222,000000,14.2868,14.3666,14.2519,14.3466,68576.799648987,0
+PPI.US,D,20240223,000000,14.3766,14.4564,14.3766,14.4452,10241.716197687,0
+PPI.US,D,20240226,000000,14.4265,14.5113,14.4265,14.4969,14716.077237663,0
+PPI.US,D,20240227,000000,14.4888,14.5213,14.475,14.4894,23634.72968697,0
+PPI.US,D,20240228,000000,14.4914,14.601,14.4914,14.5857,4273.896835676,0
+PPI.US,D,20240229,000000,14.6607,14.7062,14.651,14.7062,12807.658012727,0
+PPI.US,D,20240301,000000,14.8056,14.8754,14.8056,14.8631,1890.377446549,0
+PPI.US,D,20240304,000000,14.9603,14.9603,14.9184,14.9184,2744.354956867,0
+PPI.US,D,20240305,000000,14.9506,14.9852,14.9054,14.9054,3578.286046755,0
+PPI.US,D,20240306,000000,15.0451,15.09,15.0126,15.0226,14038.508227129,0
+PPI.US,D,20240307,000000,15.1224,15.1498,15.1,15.1316,31619.218944239,0
+PPI.US,D,20240308,000000,15.1448,15.1548,15.0834,15.0834,10420.129339514,0
+PPI.US,D,20240311,000000,15.0052,15.0412,14.9054,15.0002,32262.709040042,0
+PPI.US,D,20240312,000000,15.0152,15.065,15.0002,15.0544,4632.727761373,0
+PPI.US,D,20240313,000000,15.11,15.2326,15.11,15.2196,6641.379088459,0
+PPI.US,D,20240314,000000,15.2796,15.2796,15.1767,15.2172,20780.119417738,0
+PPI.US,D,20240315,000000,15.2596,15.2696,15.2446,15.2678,4283.920045891,0
+PPI.US,D,20240318,000000,15.2696,15.3543,15.2696,15.2845,40934.79051806,0
+PPI.US,D,20240319,000000,15.3918,15.4542,15.3918,15.4516,6037.981833516,0
+PPI.US,D,20240320,000000,15.4392,15.6636,15.4392,15.619,8914.643165221,0
+PPI.US,D,20240321,000000,15.6712,15.7484,15.6387,15.7206,11432.473571229,0
+PPI.US,D,20240322,000000,15.6986,15.6986,15.6586,15.6828,20401.242071611,0
+PPI.US,D,20240325,000000,15.685,15.77,15.685,15.7192,4516,0
+PPI.US,D,20240326,000000,15.76,15.76,15.705,15.7065,3000,0
+PPI.US,D,20240327,000000,15.775,15.855,15.7262,15.8308,9870,0
+PPI.US,D,20240328,000000,15.87,15.925,15.8605,15.9159,8878,0
+PPI.US,D,20240401,000000,15.915,15.945,15.865,15.9127,10608,0
+PPI.US,D,20240402,000000,15.87,15.92,15.8534,15.9124,7500,0
+PPI.US,D,20240403,000000,16.085,16.134,16.05,16.1225,24406,0
+PPI.US,D,20240404,000000,16.119,16.17,15.9985,15.9985,13278,0
+PPI.US,D,20240405,000000,16.015,16.185,16.015,16.1539,21380,0
+PPI.US,D,20240408,000000,16.245,16.245,16.155,16.175,18106,0
+PPI.US,D,20240409,000000,16.195,16.21,16.055,16.1198,14108,0
+PPI.US,D,20240410,000000,16.02,16.05,15.95,15.9972,18524,0
+PPI.US,D,20240411,000000,16.0125,16.025,15.925,16.013,4836,0
+PPI.US,D,20240412,000000,16.01,16.0125,15.81,15.81,7602,0
+PPI.US,D,20240415,000000,15.98,15.985,15.7551,15.7864,15838,0
+PPI.US,D,20240416,000000,15.605,15.6515,15.56,15.63,20652,0
+PPI.US,D,20240417,000000,15.65,15.65,15.54,15.575,6356,0
+PPI.US,D,20240418,000000,15.5621,15.5762,15.465,15.4808,6726,0
+PPI.US,D,20240419,000000,15.535,15.535,15.425,15.425,9970,0
+PPI.US,D,20240422,000000,15.43,15.5125,15.43,15.4446,3470,0
+PPI.US,D,20240423,000000,15.4,15.555,15.38,15.5454,9192,0
+PPI.US,D,20240424,000000,15.53,15.595,15.52,15.5677,6688,0
+PPI.US,D,20240425,000000,15.345,15.545,15.315,15.51,11734,0
+PPI.US,D,20240426,000000,15.5,15.6,15.5,15.6,13386,0
+PPI.US,D,20240429,000000,15.64,15.6826,15.6303,15.6826,5706,0
+PPI.US,D,20240430,000000,15.475,15.475,15.2984,15.2984,35360,0
+PPI.US,D,20240501,000000,15.35,15.45,15.16,15.1932,16223,0
+PPI.US,D,20240502,000000,15.24,15.32,15.1921,15.3034,4382,0
+PPI.US,D,20240503,000000,15.4,15.475,15.3933,15.44,9014,0
+PPI.US,D,20240506,000000,15.59,15.6497,15.56,15.6,53965,0
+PPI.US,D,20240507,000000,15.53,15.54,15.491,15.51,9103,0
+PPI.US,D,20240508,000000,15.4838,15.5397,15.4801,15.525,22624,0
+PPI.US,D,20240509,000000,15.62,15.7,15.62,15.6846,4245,0
+PPI.US,D,20240510,000000,15.6801,15.7,15.6099,15.6182,27288,0
+PPI.US,D,20240513,000000,15.65,15.65,15.52,15.53,22888,0
+PPI.US,D,20240514,000000,15.54,15.57,15.49,15.5549,21999,0
+PPI.US,D,20240515,000000,15.5981,15.66,15.5981,15.6599,2648,0
+PPI.US,D,20240516,000000,15.6199,15.6199,15.5585,15.5585,5038,0
+PPI.US,D,20240517,000000,15.62,15.705,15.62,15.7049,11795,0
+PPI.US,D,20240520,000000,15.76,15.83,15.76,15.7906,4757,0
+PPI.US,D,20240521,000000,15.7654,15.78,15.7654,15.78,5515,0
+PPI.US,D,20240522,000000,15.73,15.73,15.5799,15.61,21957,0
+PPI.US,D,20240523,000000,15.5818,15.6095,15.4817,15.5102,5457,0
+PPI.US,D,20240524,000000,15.6175,15.63,15.5969,15.6067,7219,0
+PPI.US,D,20240528,000000,15.71,15.71,15.5991,15.6158,4663,0
+PPI.US,D,20240529,000000,15.49,15.49,15.3601,15.3695,9589,0
+PPI.US,D,20240530,000000,15.445,15.45,15.4084,15.4084,13481,0
+PPI.US,D,20240531,000000,15.48,15.5565,15.4125,15.5565,4500,0
+PPI.US,D,20240603,000000,15.53,15.53,15.3509,15.392,4097,0
+PPI.US,D,20240604,000000,15.21,15.21,15.155,15.18,3705,0
+PPI.US,D,20240605,000000,15.23,15.235,15.17,15.2288,7961,0
+PPI.US,D,20240606,000000,15.21,15.29,15.21,15.27,30591,0
+PPI.US,D,20240607,000000,15.18,15.18,15.1049,15.1049,5738,0
+PPI.US,D,20240610,000000,15.1,15.2,15.07,15.1877,18982,0
+PPI.US,D,20240611,000000,15.09,15.1,15.06,15.1,2079,0
+PPI.US,D,20240612,000000,15.29,15.3075,15.1101,15.1479,28994,0
+PPI.US,D,20240613,000000,15.08,15.08,14.91,14.95,90242,0
+PPI.US,D,20240614,000000,14.87,14.87,14.78,14.8515,5833,0
+PPI.US,D,20240617,000000,14.8299,14.94,14.8099,14.93,50508,0
+PPI.US,D,20240618,000000,14.91,14.99,14.91,14.9748,26020,0
+PPI.US,D,20240620,000000,14.98,15.08,14.98,15.041,20128,0
+PPI.US,D,20240621,000000,14.93,14.93,14.89,14.905,10158,0
+PPI.US,D,20240624,000000,14.99,15.06,14.97,15.02,27377,0
+PPI.US,D,20240625,000000,15.06,15.06,14.9,14.93,26026,0
+PPI.US,D,20240626,000000,14.85,14.85,14.79,14.8202,66203,0
+PPI.US,D,20240627,000000,15,15,14.85,14.9,28983,0
+PPI.US,D,20240628,000000,14.92,14.96,14.9,14.9,48292,0
+PPI.US,D,20240701,000000,14.93,14.97,14.82,14.868,12110,0
+PPI.US,D,20240702,000000,14.92,14.95,14.85,14.8991,48555,0
+PPI.US,D,20240703,000000,15,15.072,14.9904,15.0067,74470,0
+PPI.US,D,20240705,000000,15.11,15.11,14.98,14.991,16012,0
+PPI.US,D,20240708,000000,14.97,15,14.85,14.85,45136,0
+PPI.US,D,20240709,000000,14.94,14.9599,14.905,14.94,9596,0
+PPI.US,D,20240710,000000,14.94,15.07,14.94,15.07,35703,0
+PPI.US,D,20240711,000000,15.08,15.1799,15.05,15.125,312474,0
+PPI.US,D,20240712,000000,15.25,15.28,15.21,15.2456,30178,0
+PPI.US,D,20240715,000000,15.28,15.39,15.25,15.32,16599,0
+PPI.US,D,20240716,000000,15.36,15.535,15.34,15.535,15774,0
+PPI.US,D,20240717,000000,15.455,15.4651,15.431,15.4422,8919,0
+PPI.US,D,20240718,000000,15.38,15.5285,15.31,15.315,16627,0
+PPI.US,D,20240719,000000,15.2,15.21,15.1342,15.1342,7859,0
+PPI.US,D,20240722,000000,15.15,15.19,15.08,15.175,41596,0
+PPI.US,D,20240723,000000,15.12,15.12,15.06,15.07,11418,0
+PPI.US,D,20240724,000000,15.11,15.1101,14.92,14.92,4321,0
+PPI.US,D,20240725,000000,14.9247,15.038,14.9,14.963,16506,0
+PPI.US,D,20240726,000000,15.08,15.1568,15.05,15.0887,7177,0
+PPI.US,D,20240729,000000,15.082,15.082,14.98,15.0411,5765,0
+PPI.US,D,20240730,000000,15.08,15.08,15.01,15.0722,6082,0
+PPI.US,D,20240731,000000,15.26,15.36,15.26,15.3307,8944,0
+PPI.US,D,20240801,000000,15.3055,15.3055,14.915,14.945,17752,0
+PPI.US,D,20240802,000000,14.68,14.68,14.46,14.5439,55443,0
+PPI.US,D,20240805,000000,14.15,14.365,14.15,14.3262,9053,0
+PPI.US,D,20240806,000000,14.31,14.52,14.31,14.44,2473,0
+PPI.US,D,20240807,000000,14.66,14.68,14.4515,14.4515,53106,0
+PPI.US,D,20240808,000000,14.69,14.75,14.67,14.7158,29915,0
+PPI.US,D,20240809,000000,14.71,14.7674,14.662,14.7428,5471,0
+PPI.US,D,20240812,000000,14.78,14.83,14.78,14.8094,10277,0
+PPI.US,D,20240813,000000,14.84,14.9,14.8,14.8915,27489,0
+PPI.US,D,20240814,000000,14.9,14.94,14.83,14.87,16816,0
+PPI.US,D,20240815,000000,15.07,15.12,15.02,15.09,8426,0
+PPI.US,D,20240816,000000,15.11,15.12,15.06,15.1023,13058,0
+PPI.US,D,20240819,000000,15.17,15.2005,15.16,15.175,2298,0
+PPI.US,D,20240820,000000,15.17,15.17,15.04,15.061,8349,0
+PPI.US,D,20240821,000000,15.1,15.135,15.1,15.135,4041,0
+PPI.US,D,20240822,000000,15.12,15.1201,15.04,15.0552,2756,0
+PPI.US,D,20240823,000000,15.184,15.34,15.184,15.3156,5400,0
+PPI.US,D,20240826,000000,15.37,15.43,15.33,15.3379,6036,0
+PPI.US,D,20240827,000000,15.316,15.316,15.27,15.3,16748,0
+PPI.US,D,20240828,000000,15.22,15.2423,15.19,15.195,3264,0
+PPI.US,D,20240829,000000,15.2892,15.35,15.2892,15.3119,5751,0
+PPI.US,D,20240830,000000,15.31,15.3305,15.225,15.3305,5565,0
+PPI.US,D,20240903,000000,15.155,15.155,14.905,14.905,3527,0
+PPI.US,D,20240904,000000,14.92,14.92,14.79,14.7999,15537,0
+PPI.US,D,20240905,000000,14.8,14.8,14.73,14.75,102175,0
+PPI.US,D,20240906,000000,14.74,14.741,14.53,14.5442,10619,0
+PPI.US,D,20240909,000000,14.67,14.71,14.625,14.6357,143658,0
+PPI.US,D,20240910,000000,14.68,14.68,14.535,14.5905,23671,0
+PPI.US,D,20240911,000000,14.6,14.6516,14.4519,14.6516,9424,0
+PPI.US,D,20240912,000000,14.74,14.815,14.69,14.7971,122232,0
+PPI.US,D,20240913,000000,14.99,15.035,14.9452,14.9452,7960,0
+PPI.US,D,20240916,000000,15.05,15.0692,14.99,15.0692,6594,0
+PPI.US,D,20240917,000000,15.0956,15.18,14.91,15.1108,13541,0
+PPI.US,D,20240918,000000,15.1838,15.239,15.085,15.1021,7237,0
+PPI.US,D,20240919,000000,15.3599,15.43,15.3599,15.4112,2884,0
+PPI.US,D,20240920,000000,15.384069,15.395,15.36,15.3846,6726,0
+PPI.US,D,20240923,000000,15.4612,15.4612,15.41,15.455,2089,0
+PPI.US,D,20240924,000000,15.55,15.565,15.51,15.5642,8558,0
+PPI.US,D,20240925,000000,15.55,15.5642,15.4501,15.4751,4868,0
+PPI.US,D,20240926,000000,15.53,15.55,15.43,15.4717,7316,0
+PPI.US,D,20240927,000000,15.54,15.54,15.4178,15.4789,10360,0
+PPI.US,D,20240930,000000,15.39,15.53,15.33,15.5056,54604,0
+PPI.US,D,20241001,000000,15.5832,15.6201,15.57,15.6099,94381,0
+PPI.US,D,20241002,000000,15.63,15.66,15.6008,15.62,12771,0
+PPI.US,D,20241003,000000,15.63,15.6499,15.59,15.6424,6024,0
+PPI.US,D,20241004,000000,15.71,15.7399,15.67,15.7353,15882,0
+PPI.US,D,20241007,000000,15.728,15.7399,15.66,15.7151,5532,0
+PPI.US,D,20241008,000000,15.56,15.565,15.53,15.565,8945,0
+PPI.US,D,20241009,000000,15.48,15.59,15.44,15.59,146535,0
+PPI.US,D,20241010,000000,15.61,15.61,15.61,15.61,8381,0
+PPI.US,D,20241011,000000,15.73,15.7387,15.72,15.7387,7399,0
+PPI.US,D,20241014,000000,15.6401,15.76,15.6401,15.7398,5905,0
+PPI.US,D,20241015,000000,15.61,15.6264,15.61,15.6264,276,0
+PPI.US,D,20241016,000000,15.6001,15.6353,15.59,15.6052,10071,0
+PPI.US,D,20241017,000000,15.61,15.65,15.59,15.6385,3854,0
+PPI.US,D,20241018,000000,15.65,15.7,15.61,15.685,13717,0
+PPI.US,D,20241021,000000,15.7,15.7,15.571,15.58,7873,0
+PPI.US,D,20241022,000000,15.5,15.56,15.46,15.5575,4550,0
+PPI.US,D,20241023,000000,15.4468,15.46,15.31,15.355,8384,0
+PPI.US,D,20241024,000000,15.31,15.355,15.31,15.355,1942,0
+PPI.US,D,20241025,000000,15.39,15.3901,15.25,15.282,67044,0
+PPI.US,D,20241028,000000,15.32,15.3536,15.32,15.345,1650,0
+PPI.US,D,20241029,000000,15.29,15.297,15.2422,15.2753,11755,0
+PPI.US,D,20241030,000000,15.25,15.3662,15.25,15.2992,1325,0
+PPI.US,D,20241031,000000,15.3,15.3,15.16,15.2364,6367,0
+PPI.US,D,20241101,000000,15.28,15.34,15.15,15.1504,7370,0
+PPI.US,D,20241104,000000,15.15,15.235,15.13,15.15,10587,0
+PPI.US,D,20241105,000000,15.215,15.3,15.2,15.3,5889,0
+PPI.US,D,20241106,000000,15.42,15.68,15.42,15.65,15210,0
+PPI.US,D,20241107,000000,15.66,15.7199,15.62,15.6406,13324,0
+PPI.US,D,20241108,000000,15.59,15.62,15.53,15.5851,12394,0
+PPI.US,D,20241111,000000,15.57,15.67,15.57,15.59,9461,0
+PPI.US,D,20241112,000000,15.53,15.565,15.355,15.39,8888,0
+PPI.US,D,20241113,000000,15.39,15.43,15.36,15.38,17059,0
+PPI.US,D,20241114,000000,15.41,15.44,15.33,15.34,3600,0
+PPI.US,D,20241115,000000,15.32,15.34,15.2946,15.3044,3800,0
+PPI.US,D,20241118,000000,15.38,15.4599,15.3729,15.4225,35435,0
+PPI.US,D,20241119,000000,15.37,15.4368,15.35,15.4368,9482,0
+PPI.US,D,20241120,000000,15.42,15.45,15.38,15.4366,20506,0
+PPI.US,D,20241121,000000,15.51,15.679,15.5046,15.6415,7406,0
+PPI.US,D,20241122,000000,15.72,15.7287,15.7,15.715,3642,0
+PPI.US,D,20241125,000000,15.83,15.83,15.69,15.69,23039,0
+PPI.US,D,20241126,000000,15.67,15.69,15.621,15.69,5839,0
+PPI.US,D,20241127,000000,15.7399,15.7589,15.61,15.6183,32375,0
+PPI.US,D,20241129,000000,15.73,15.75,15.71,15.7473,9312,0
+PPI.US,D,20241202,000000,15.67,15.67,15.62,15.6398,5151,0
+PPI.US,D,20241203,000000,15.71,15.7462,15.68,15.73,7896,0
+PPI.US,D,20241204,000000,15.76,15.76,15.6113,15.68,9276,0
+PPI.US,D,20241205,000000,15.66,15.7102,15.59,15.59,92643,0
+PPI.US,D,20241206,000000,15.61,15.65,15.4837,15.51,8520,0
+PPI.US,D,20241209,000000,15.56,15.5676,15.43,15.45,1957,0
+PPI.US,D,20241210,000000,15.33,15.3647,15.26,15.26,4657,0
+PPI.US,D,20241211,000000,15.33,15.3958,15.32,15.3889,2063,0
+PPI.US,D,20241212,000000,15.33,15.3899,15.2597,15.2597,6477,0
+PPI.US,D,20241213,000000,15.23,15.23,15.13,15.13,7489,0
+PPI.US,D,20241216,000000,15.2,15.22,15.1,15.13,2840,0
+PPI.US,D,20241217,000000,14.98,14.99,14.905,14.91,34488,0
+PPI.US,D,20241218,000000,14.91,14.96,14.43,14.43,12836,0
+PPI.US,D,20241219,000000,14.65,14.65,14.3998,14.3998,5660,0
+PPI.US,D,20241220,000000,14.301,14.6027,14.301,14.4991,8209,0
+PPI.US,D,20241223,000000,14.47,14.53,14.39,14.53,8394,0
+PPI.US,D,20241224,000000,14.53,14.625,14.53,14.625,2408,0
+PPI.US,D,20241226,000000,14.59,14.65,14.59,14.64,24944,0
+PPI.US,D,20241227,000000,14.52,14.54,14.45,14.49,15040,0
+PPI.US,D,20241230,000000,14.3635,14.46,14.3,14.41,10097,0
+PPI.US,D,20241231,000000,14.49,14.5171,14.445,14.49,10732,0
+PPI.US,D,20250102,000000,14.63,14.64,14.48,14.5458,8857,0
+PPI.US,D,20250103,000000,14.64,14.75,14.64,14.75,8464,0
+PPI.US,D,20250106,000000,14.86,14.94,14.83,14.86,22058,0
+PPI.US,D,20250107,000000,14.87,14.87,14.75,14.785,4352,0
+PPI.US,D,20250108,000000,14.82,14.82,14.62,14.76,28834,0
+PPI.US,D,20250110,000000,14.75,14.78,14.645,14.72,33063,0
+PPI.US,D,20250113,000000,14.66,14.79,14.648259,14.79,5463,0
+PPI.US,D,20250114,000000,14.9341,15,14.8484,14.99,194694,0
+PPI.US,D,20250115,000000,15.17,15.2045,15.15,15.15,11211,0
+PPI.US,D,20250116,000000,15.24,15.32,15.21,15.32,20697,0
+PPI.US,D,20250117,000000,15.34,15.455,15.34,15.4,2800,0
+PPI.US,D,20250121,000000,15.61,15.6399,15.52,15.63,19953,0
+PPI.US,D,20250122,000000,15.67,15.69,15.62,15.62,17641,0
+PPI.US,D,20250123,000000,15.62,15.8199,15.62,15.76,13353,0
+PPI.US,D,20250124,000000,15.79,15.79,15.69,15.72,6856,0
+PPI.US,D,20250127,000000,15.23,15.3085,15.08,15.13,9443,0
+PPI.US,D,20250128,000000,15.05,15.12,14.995,15.12,9236,0
+PPI.US,D,20250129,000000,15.169,15.2,15.14,15.16,3441,0
+PPI.US,D,20250130,000000,15.25,15.43,15.25,15.43,20035,0
+PPI.US,D,20250131,000000,15.42,15.42,15.21,15.21,5474,0
+PPI.US,D,20250203,000000,14.9552,15.15,14.93,15.095,16676,0
+PPI.US,D,20250204,000000,15.1755,15.2408,15.1755,15.22,7839,0
+PPI.US,D,20250205,000000,15.29,15.325,15.24,15.31,3765,0
+PPI.US,D,20250206,000000,15.34,15.345,15.2,15.3103,10976,0
+PPI.US,D,20250207,000000,15.39,15.39,15.23,15.25,3375,0
+PPI.US,D,20250210,000000,15.32,15.35,15.31,15.3406,5318,0
+PPI.US,D,20250211,000000,15.32,15.4126,15.32,15.32,1546,0
+PPI.US,D,20250212,000000,15.33,15.33,15.19,15.22,12421,0
+PPI.US,D,20250213,000000,15.32,15.32,15.1532,15.28,20489,0
+PPI.US,D,20250214,000000,15.27,15.34,15.27,15.27,7445,0
+PPI.US,D,20250218,000000,15.35,15.47,15.35,15.47,7775,0
+PPI.US,D,20250219,000000,15.4,15.44,15.3951,15.44,6005,0
+PPI.US,D,20250220,000000,15.38,15.38,15.23,15.29,2098,0
+PPI.US,D,20250221,000000,15.23,15.23,14.77,14.78,9907,0
+PPI.US,D,20250224,000000,14.75,14.84,14.69,14.76,5628,0
+PPI.US,D,20250225,000000,14.63,14.65,14.491,14.6149,3043,0
+PPI.US,D,20250226,000000,14.71,14.87,14.65,14.74,5237,0
+PPI.US,D,20250227,000000,14.87,14.893,14.62,14.63,2504,0
+PPI.US,D,20250228,000000,14.6,14.795,14.56,14.795,1841,0
+PPI.US,D,20250303,000000,14.88,14.96,14.49,14.62,24126,0
+PPI.US,D,20250304,000000,14.25,14.6835,14.19,14.48,15737,0
+PPI.US,D,20250305,000000,14.46,14.7035,14.4301,14.695,49282,0
+PPI.US,D,20250306,000000,14.4829,14.59,14.3918,14.405,5764,0
+PPI.US,D,20250307,000000,14.42,14.51,14.23,14.4827,10801,0
+PPI.US,D,20250310,000000,14.2,14.2,13.9,14.01,9785,0
+PPI.US,D,20250311,000000,14.13,14.21,14,14.13,24362,0
+PPI.US,D,20250312,000000,14.26,14.36,14.25,14.3,494,0
+PPI.US,D,20250313,000000,14.24,14.24,14.14,14.14,1615,0
+PPI.US,D,20250314,000000,14.35,14.57,14.31,14.57,10042,0
+PPI.US,D,20250317,000000,14.6631,14.76,14.657,14.76,4391,0
+PPI.US,D,20250318,000000,14.68,14.6925,14.62,14.6655,10498,0
+PPI.US,D,20250319,000000,14.73,14.97,14.73,14.86,6152,0
+PPI.US,D,20250320,000000,14.8,14.86,14.8,14.8322,5417,0
+PPI.US,D,20250321,000000,14.6381,14.745,14.6381,14.745,6311,0
+PPI.US,D,20250324,000000,14.67,15.015,14.67,15,2707,0
+PPI.US,D,20250325,000000,15.051,15.085,14.981,15.06,7531,0
+PPI.US,D,20250326,000000,14.9859,15,14.791,14.81,4970,0
+PPI.US,D,20250327,000000,14.64,14.84,14.64,14.6943,3241,0
+PPI.US,D,20250328,000000,14.57,14.57,14.4,14.4453,3569,0
+PPI.US,D,20250331,000000,14.22,14.49,14.22,14.49,9819,0
+PPI.US,D,20250401,000000,14.39,14.57,14.33,14.5547,17944,0
+PPI.US,D,20250402,000000,14.52,14.735,14.52,14.71,3031,0
+PPI.US,D,20250403,000000,14.12,14.12,13.83,13.9,56483,0
+PPI.US,D,20250404,000000,13.145,13.145,12.761,12.9554,22385,0
+PPI.US,D,20250407,000000,12.47,12.8402,12.47,12.84,46599,0
+PPI.US,D,20250408,000000,13.305,13.305,12.6,12.75,9979,0
+PPI.US,D,20250409,000000,12.65,13.93,12.62,13.8821,6538,0
+PPI.US,D,20250410,000000,13.53,13.6,13.195,13.4317,7724,0
+PPI.US,D,20250411,000000,13.33,13.62,13.31,13.61,10297,0
+PPI.US,D,20250414,000000,13.76,13.76,13.69,13.72,1868,0
+PPI.US,D,20250415,000000,13.8815,13.8815,13.6113,13.785,17029,0
+PPI.US,D,20250416,000000,13.8052,13.8799,13.71,13.7888,14509,0
+PPI.US,D,20250417,000000,13.92,13.9969,13.84,13.9112,5845,0
+PPI.US,D,20250421,000000,13.77,13.79,13.61,13.73,1968,0
+PPI.US,D,20250422,000000,13.8619,13.99,13.8619,13.98,24441,0
+PPI.US,D,20250423,000000,14.17,14.23,14.03,14.05,27477,0
+PPI.US,D,20250424,000000,14.1514,14.39,14.14,14.39,4152,0
+PPI.US,D,20250425,000000,14.39,14.4385,14.31,14.4139,13435,0
+PPI.US,D,20250428,000000,14.45,14.4917,14.3518,14.4917,4784,0
+PPI.US,D,20250429,000000,14.4895,14.4903,14.44,14.48,7857,0
+PPI.US,D,20250430,000000,14.24,14.4048,14.24,14.4048,5257,0
+PPI.US,D,20250501,000000,14.545,14.615,14.49,14.57,4240,0
+PPI.US,D,20250502,000000,14.69,14.84,14.69,14.79,4886,0
+PPI.US,D,20250505,000000,14.72,14.8,14.72,14.78,12969,0
+PPI.US,D,20250506,000000,14.77,14.93,14.77,14.91,7994,0
+PPI.US,D,20250507,000000,14.84,14.86,14.72,14.77,15113,0
+PPI.US,D,20250508,000000,14.92,15.031,14.92,14.935,9200,0
+PPI.US,D,20250509,000000,14.97,14.985,14.89,14.985,9452,0
+PPI.US,D,20250512,000000,15.06,15.1454,15.06,15.11,12616,0
+PPI.US,D,20250513,000000,15.18,15.32,15.18,15.275,9568,0
+PPI.US,D,20250514,000000,15.2,15.2,15.157,15.1578,1591,0
+PPI.US,D,20250515,000000,15.16,15.3,15.142,15.2918,12977,0
+PPI.US,D,20250516,000000,15.29,15.415,15.28,15.415,1749,0
+PPI.US,D,20250519,000000,15.39,15.47,15.39,15.45,11706,0
+PPI.US,D,20250520,000000,15.43,15.53,15.43,15.53,14243,0
+PPI.US,D,20250521,000000,15.47,15.57,15.393,15.41,25392,0
+PPI.US,D,20250522,000000,15.33,15.4,15.2701,15.38,8737,0
+PPI.US,D,20250523,000000,15.365,15.52,15.365,15.48,10086,0
+PPI.US,D,20250527,000000,15.61,15.72,15.58,15.7,6631,0
+PPI.US,D,20250528,000000,15.62,15.63,15.54,15.565,4391,0
+PPI.US,D,20250529,000000,15.53,15.545,15.5,15.53,1497,0
+PPI.US,D,20250530,000000,15.45,15.5437,15.45,15.5327,3904,0
+PPI.US,D,20250602,000000,15.59,15.7169,15.59,15.7169,17418,0
+PPI.US,D,20250603,000000,15.76,15.855,15.76,15.84,3253,0
+PPI.US,D,20250604,000000,15.88,15.88,15.82,15.8347,9344,0
+PPI.US,D,20250605,000000,15.91,15.91,15.72,15.7508,2463,0
+PPI.US,D,20250606,000000,15.86,15.86,15.8303,15.85,1632,0
+PPI.US,D,20250609,000000,15.9,15.93,15.86,15.8789,3456,0
+PPI.US,D,20250610,000000,15.8853,15.8853,15.75,15.78,4877,0
+PPI.US,D,20250611,000000,15.83,15.9,15.83,15.9,2347,0
+PPI.US,D,20250612,000000,15.98,16.07,15.98,16.07,16758,0
+PPI.US,D,20250613,000000,16.08,16.09,16.0101,16.09,3950,0
+PPI.US,D,20250616,000000,16.1,16.22,16.0875,16.1,9769,0
+PPI.US,D,20250617,000000,16.11,16.16,16.057,16.065,3587,0
+PPI.US,D,20250618,000000,16.09,16.109,16.0013,16.0274,8825,0
+PPI.US,D,20250620,000000,16,16.06,15.9506,15.97,7918,0
+PPI.US,D,20250623,000000,15.92,16.13,15.92,16.02,5209,0
+PPI.US,D,20250624,000000,16.01,16.137,16.01,16.11,6646,0
+PPI.US,D,20250625,000000,16.08,16.0854,16.02,16.04,8284,0
+PPI.US,D,20250626,000000,16.13,16.304,16.13,16.304,8138,0
+PPI.US,D,20250627,000000,16.29,16.3793,16.28,16.3119,6308,0
+PPI.US,D,20250630,000000,16.27,16.345,16.27,16.345,5166,0
+PPI.US,D,20250701,000000,16.33,16.355,16.26,16.28,6756,0
+PPI.US,D,20250702,000000,16.33,16.465,16.33,16.465,3977,0
+PPI.US,D,20250703,000000,16.48,16.53,16.48,16.49,819,0
+PPI.US,D,20250707,000000,16.48,16.48,16.37,16.4383,6166,0
+PPI.US,D,20250708,000000,16.47,16.5,16.42,16.465,2314,0
+PPI.US,D,20250709,000000,16.49,16.62,16.46,16.5994,50710,0
+PPI.US,D,20250710,000000,16.51,16.6495,16.51,16.59,2582,0
+PPI.US,D,20250711,000000,16.58,16.6599,16.57,16.625,13440,0
+PPI.US,D,20250714,000000,16.63,16.73,16.6201,16.6809,69721,0
+PPI.US,D,20250715,000000,16.6058,16.77,16.4847,16.485,87907,0
+PPI.US,D,20250716,000000,16.54,16.54,16.41,16.5168,20332,0
+PPI.US,D,20250717,000000,16.51,16.65,16.4917,16.6287,12259,0
+PPI.US,D,20250718,000000,16.66,16.76,16.63,16.6657,7878,0
+PPI.US,D,20250721,000000,16.695,16.77,16.625,16.625,5830,0
+PPI.US,D,20250722,000000,16.59,16.8,16.59,16.795,26322,0
+PPI.US,D,20250723,000000,16.92,16.97,16.8601,16.915,4834,0
+PPI.US,D,20250724,000000,16.84,16.9155,16.84,16.9155,812,0
+PPI.US,D,20250725,000000,16.925,17.032322,16.925,17.02,3927,0
+PPI.US,D,20250728,000000,17.03,17.03,16.91,16.9424,9212,0
+PPI.US,D,20250729,000000,16.96,17.05,16.951,17.01,4881,0
+PPI.US,D,20250730,000000,17.08,17.08,16.99,17.015,2942,0
+PPI.US,D,20250731,000000,17.1,17.1,16.9796,16.9796,2994,0
+PPI.US,D,20250801,000000,16.7521,16.88,16.7521,16.873,5442,0
+PPI.US,D,20250804,000000,17.04,17.055,17.0103,17.055,1110,0
+PPI.US,D,20250805,000000,17.0825,17.09,17.01,17.0744,6812,0
+PPI.US,D,20250806,000000,17.27,17.27,17.07,17.07,9592,0
+PPI.US,D,20250807,000000,17.1,17.24,17.005,17.005,24409,0
+PPI.US,D,20250808,000000,17.04,17.04,16.96,16.9653,3636,0
+PPI.US,D,20250811,000000,16.9427,16.9427,16.8746,16.895,3157,0
+PPI.US,D,20250812,000000,17.04,17.136,17.02,17.115,6541,0
+PPI.US,D,20250813,000000,17.25,17.25,17.0636,17.1876,22864,0
+PPI.US,D,20250814,000000,17.14,17.14,17.0694,17.105,4900,0
+PPI.US,D,20250815,000000,17.07,17.1,17.03,17.0506,5832,0
+PPI.US,D,20250818,000000,17.05,17.08,17.0001,17.0485,11407,0
+PPI.US,D,20250819,000000,17.005,17.005,16.895,16.9099,4062,0
+PPI.US,D,20250820,000000,16.8005,16.8973,16.8005,16.8973,6955,0
+PPI.US,D,20250821,000000,16.88,16.9212,16.86,16.8814,4073,0
+PPI.US,D,20250822,000000,17.1,17.17,17.03,17.1369,16901,0
+PPI.US,D,20250825,000000,17.13,17.13,17.09,17.0995,2299,0
+PPI.US,D,20250826,000000,17.1238,17.1861,17.1238,17.1861,1030,0
+PPI.US,D,20250827,000000,17.12,17.215,17.12,17.204,4734,0
+PPI.US,D,20250828,000000,17.26,17.31,17.25,17.285,14312,0
+PPI.US,D,20250829,000000,17.17,17.2256,17.1501,17.2256,1399,0
+PPI.US,D,20250902,000000,17.13,17.215,17.13,17.215,25267,0
+PPI.US,D,20250903,000000,17.29,17.29,17.18,17.2026,21113,0
+PPI.US,D,20250904,000000,17.2196,17.28,17.2196,17.275,28332,0
+PPI.US,D,20250905,000000,17.2656,17.31,17.1224,17.2943,8301,0
+PPI.US,D,20250908,000000,17.33,17.38,17.3002,17.3409,12029,0
+PPI.US,D,20250909,000000,17.38,17.4,17.3275,17.385,10415,0
+PPI.US,D,20250910,000000,17.45,17.73,17.45,17.68,19639,0
+PPI.US,D,20250911,000000,17.67,17.84,17.67,17.7994,8716,0
+PPI.US,D,20250912,000000,17.75,17.85,17.75,17.7989,55938,0
+PPI.US,D,20250915,000000,17.88,18,17.869,17.9389,28832,0
+PPI.US,D,20250916,000000,18.02,18.09,17.8101,17.9251,32764,0
+PPI.US,D,20250917,000000,17.93,17.94,17.7999,17.8456,31716,0
+PPI.US,D,20250918,000000,17.87,18.02,17.8699,17.965,26541,0
+PPI.US,D,20250919,000000,18.04,18.16,17.9501,18.095,23947,0
+PPI.US,D,20250922,000000,18.07,18.2403,18.0401,18.2403,19950,0
+PPI.US,D,20250923,000000,18.33,18.36,18.2011,18.2011,36307,0
+PPI.US,D,20250924,000000,18.23,18.29,18.18,18.1847,23596,0
+PPI.US,D,20250925,000000,17.99,18.09,17.9554,18.0354,24815,0
+PPI.US,D,20250926,000000,18.07,18.195,18.07,18.17,31604,0
+PPI.US,D,20250929,000000,18.29,18.35,18.2478,18.2993,34488,0
+PPI.US,D,20250930,000000,18.23,18.355,18.23,18.3253,24438,0
+PPI.US,D,20251001,000000,18.41,18.54,18.38,18.525,21383,0
+PPI.US,D,20251002,000000,18.58,18.61,18.3696,18.56,61177,0
+PPI.US,D,20251003,000000,18.57,18.73,18.57,18.6295,11933,0
+PPI.US,D,20251006,000000,18.75,18.85,18.66,18.77,11622,0
+PPI.US,D,20251007,000000,18.82,18.82,18.63,18.7084,5752,0
+PPI.US,D,20251008,000000,18.83,18.98,18.83,18.9699,9866,0
+PPI.US,D,20251009,000000,19.06,19.06,18.7375,18.825,19065,0
+PPI.US,D,20251010,000000,18.9175,18.9175,18.425,18.425,38968,0
+PPI.US,D,20251013,000000,18.74,18.89,18.74,18.87,6633,0
+PPI.US,D,20251014,000000,18.67,19.09,18.67,18.9751,20013,0
+PPI.US,D,20251015,000000,19.18,19.26,18.99,19.165,15498,0
+PPI.US,D,20251016,000000,19.32,19.32,18.98,19.055,10535,0
+PPI.US,D,20251017,000000,18.92,18.92,18.63,18.76,15012,0
+PPI.US,D,20251020,000000,19.07,19.08,19.01,19.06,10196,0
+PPI.US,D,20251021,000000,18.67,18.77,18.621,18.671,4979,0
+PPI.US,D,20251022,000000,18.53,18.62,18.29,18.4663,45863,0
+PPI.US,D,20251023,000000,18.73,18.87,18.67,18.7758,49068,0
+PPI.US,D,20251024,000000,18.97,19.04,18.9675,18.9805,26070,0
+PPI.US,D,20251027,000000,18.981,18.981,18.88,18.9414,4969,0
+PPI.US,D,20251028,000000,18.823,18.95,18.81,18.835,56246,0
+PPI.US,D,20251029,000000,18.995,19.1,18.88,18.9595,10232,0
+PPI.US,D,20251030,000000,18.84,19,18.815,18.8153,15753,0
+PPI.US,D,20251031,000000,18.84,18.9,18.72,18.8077,16870,0
+PPI.US,D,20251103,000000,18.77,18.8,18.7272,18.777,10359,0
+PPI.US,D,20251104,000000,18.45,18.54,18.34,18.3583,20368,0
+PPI.US,D,20251105,000000,18.475,18.6299,18.473,18.595,3943,0
+PPI.US,D,20251106,000000,18.48,18.55,18.3749,18.3749,9721,0
+PPI.US,D,20251107,000000,18.32,18.6091,18.32,18.5843,2217,0
+PPI.US,D,20251110,000000,18.84,18.8905,18.69,18.8599,15620,0
+PPI.US,D,20251111,000000,18.75,18.7848,18.75,18.7667,1191,0
+PPI.US,D,20251112,000000,18.857,18.9147,18.84,18.895,30549,0
+PPI.US,D,20251113,000000,18.7899,18.7899,18.42,18.4204,8441,0
+PPI.US,D,20251114,000000,18.14,18.56,18.14,18.379,9350,0
+PPI.US,D,20251117,000000,18.4509,18.4509,18.1252,18.19,104410,0
+PPI.US,D,20251118,000000,18.04,18.34,18.03,18.2142,19842,0
+PPI.US,D,20251119,000000,18.31,18.39,18.1312,18.2,223833,0
+PPI.US,D,20251120,000000,18.5,18.52,17.84,17.85,21077,0
+PPI.US,D,20251121,000000,17.72,17.89,17.71,17.8289,3426,0
+PPI.US,D,20251124,000000,17.8513,18.15,17.83,18.1281,12607,0
+PPI.US,D,20251125,000000,18.16,18.22,18.015,18.1892,18693,0
+PPI.US,D,20251126,000000,18.34,18.52,18.34,18.47,10047,0
+PPI.US,D,20251128,000000,18.49,18.62,18.49,18.5924,21586,0
+PPI.US,D,20251201,000000,18.5,18.5,18.3759,18.3759,22322,0
+PPI.US,D,20251202,000000,18.431,18.431,18.32,18.385,12259,0
+PPI.US,D,20251203,000000,18.37,18.508,18.3384,18.495,13093,0
+PPI.US,D,20251204,000000,18.5072,18.65,18.5072,18.5834,12147,0
+PPI.US,D,20251205,000000,18.6,18.602,18.4485,18.4485,7535,0
+PPI.US,D,20251208,000000,18.58,18.58,18.3669,18.3669,55229,0
+PPI.US,D,20251209,000000,18.37,18.54,18.37,18.445,9003,0
+PPI.US,D,20251210,000000,18.4029,18.67,18.36,18.6549,17182,0
+PPI.US,D,20251211,000000,18.53,18.87,18.53,18.8525,17951,0
+PPI.US,D,20251212,000000,18.77,18.77,18.51,18.555,13747,0
+PPI.US,D,20251215,000000,18.621,18.63,18.55,18.595,3151,0
+PPI.US,D,20251216,000000,18.58,18.58,18.43,18.56,28918,0
+PPI.US,D,20251217,000000,18.58,18.58,18.285,18.345,9532,0
+PPI.US,D,20251218,000000,18.43,18.62,18.43,18.4863,13635,0
+PPI.US,D,20251219,000000,18.66,18.71,18.63,18.6324,13354,0
+PPI.US,D,20251222,000000,18.81,18.91,18.81,18.8738,9873,0
+PPI.US,D,20251223,000000,18.85,18.919,18.8316,18.905,10523,0
+PPI.US,D,20251224,000000,18.8934,18.96,18.857,18.9221,12692,0
+PPI.US,D,20251226,000000,18.9692,19.03,18.934,19.0065,8763,0
+PPI.US,D,20251229,000000,18.8,18.8,18.71,18.755,7261,0
+PPI.US,D,20251230,000000,18.7959,18.87,18.785,18.7925,18312,0
+PPI.US,D,20251231,000000,18.72,18.75,18.6262,18.6262,15006,0
+PPI.US,D,20260102,000000,18.86,19.03,18.86,19.0026,8064,0
+PPI.US,D,20260105,000000,19.37,19.37,19.2108,19.2912,25952,0
+PPI.US,D,20260106,000000,19.31,19.47,19.26,19.4542,20147,0
+PPI.US,D,20260107,000000,19.28,19.28,19.155,19.1823,3506,0
+PPI.US,D,20260108,000000,19.13,19.13,19.04,19.0967,19242,0
+PPI.US,D,20260109,000000,19.39,19.45,19.351,19.3715,11258,0
+PPI.US,D,20260112,000000,19.5,19.64,19.49,19.58,13677,0
+PPI.US,D,20260113,000000,19.74,19.76,19.66,19.6997,29261,0
+PPI.US,D,20260114,000000,19.77,19.92,19.71,19.8833,64965,0
+PPI.US,D,20260115,000000,19.96,20.08,19.94,19.9768,17396,0
+PPI.US,D,20260116,000000,19.94,20.02,19.82,19.9169,23967,0
+PPI.US,D,20260120,000000,19.91,20.04,19.87,19.875,15232,0
+PPI.US,D,20260121,000000,20.05,20.08,19.9101,20.07,12264,0
+PPI.US,D,20260122,000000,20.27,20.27,19.9276,20.0693,19052,0
+PPI.US,D,20260123,000000,20.2,20.21,20.095,20.187,7944,0
+PPI.US,D,20260126,000000,20.43,20.5,20.2852,20.335,73880,0
+PPI.US,D,20260127,000000,20.39,20.65,20.35,20.6136,41126,0
+PPI.US,D,20260128,000000,20.72,20.91,20.61,20.8458,99880,0
+PPI.US,D,20260129,000000,21.06,21.06,20.3601,20.6847,50293,0
+PPI.US,D,20260130,000000,20.2,20.28,19.63,19.8488,56880,0
+PPI.US,D,20260202,000000,19.78,19.84,19.64,19.6888,29946,0
+PPI.US,D,20260203,000000,20.1,20.2,19.93,20.1199,69499,0
+PPI.US,D,20260204,000000,20.34,20.34,19.79,19.9925,48959,0
+PPI.US,D,20260205,000000,19.72,19.81,19.614,19.6658,30193,0
+PPI.US,D,20260206,000000,20.01,20.4,20.01,20.3866,28250,0
+PPI.US,D,20260209,000000,20.56,20.7586,20.5085,20.721,24309,0
+PPI.US,D,20260210,000000,20.76,20.77,20.63,20.745,26038,0
+PPI.US,D,20260211,000000,20.94,21.07,20.82,21.0358,408741,0
+PPI.US,D,20260212,000000,20.99,21.21,20.67,20.7265,273288,0
+PPI.US,D,20260213,000000,20.71,21.14,20.6549,21.0489,42506,0
+PPI.US,D,20260217,000000,20.84,21.07,20.7714,21.0063,121096,0
+PPI.US,D,20260218,000000,21.19,21.32,21.1,21.155,149409,0
diff --git a/daily/us/nasdaq etfs/psch.us.txt b/daily/us/nasdaq etfs/psch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efb836e6baeecf76f4ee32afeda972dee6338846
--- /dev/null
+++ b/daily/us/nasdaq etfs/psch.us.txt	
@@ -0,0 +1,3750 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCH.US,D,20110323,000000,9.70633,9.764,9.601,9.74467,75246,0
+PSCH.US,D,20110324,000000,9.75433,9.81867,9.73533,9.81867,29535,0
+PSCH.US,D,20110325,000000,9.82833,9.94667,9.82167,9.86667,57444,0
+PSCH.US,D,20110328,000000,9.86033,9.89867,9.85367,9.876,43089,0
+PSCH.US,D,20110329,000000,9.86333,9.966,9.86333,9.94033,219714,0
+PSCH.US,D,20110330,000000,9.99467,10.0843,9.98467,10.078,564165,0
+PSCH.US,D,20110331,000000,10.095,10.137,10.056,10.137,77577,0
+PSCH.US,D,20110401,000000,10.1327,10.2257,10.1327,10.1807,73413,0
+PSCH.US,D,20110404,000000,10.2513,10.3023,10.2383,10.293,52419,0
+PSCH.US,D,20110405,000000,10.3023,10.4337,10.3023,10.3763,56742,0
+PSCH.US,D,20110406,000000,10.4177,10.4593,10.3217,10.3667,133386,0
+PSCH.US,D,20110407,000000,10.357,10.357,10.2897,10.328,59778,0
+PSCH.US,D,20110408,000000,10.3697,10.3697,10.1807,10.203,53268,0
+PSCH.US,D,20110411,000000,10.2417,10.3507,10.2417,10.3023,115893,0
+PSCH.US,D,20110412,000000,10.3603,10.3603,10.2673,10.28,104895,0
+PSCH.US,D,20110413,000000,10.3603,10.3603,10.2607,10.3057,56919,0
+PSCH.US,D,20110414,000000,10.264,10.386,10.264,10.386,24177,0
+PSCH.US,D,20110415,000000,10.3507,10.5203,10.3507,10.5203,55800,0
+PSCH.US,D,20110418,000000,10.5233,10.5233,10.325,10.344,117036,0
+PSCH.US,D,20110419,000000,10.4053,10.4433,10.3153,10.3537,414573,0
+PSCH.US,D,20110420,000000,10.5397,10.5397,10.453,10.5233,279327,0
+PSCH.US,D,20110421,000000,10.5907,10.639,10.5907,10.613,63849,0
+PSCH.US,D,20110425,000000,10.7603,10.7603,10.4977,10.562,121581,0
+PSCH.US,D,20110426,000000,10.6677,10.7697,10.6357,10.735,240768,0
+PSCH.US,D,20110427,000000,10.8437,11.02,10.7793,11.0103,632067,0
+PSCH.US,D,20110428,000000,11.1003,11.1003,10.9333,11.039,192480,0
+PSCH.US,D,20110429,000000,11.101,11.101,10.9263,10.939,117486,0
+PSCH.US,D,20110502,000000,10.9623,11.0423,10.9207,10.9783,910692,0
+PSCH.US,D,20110503,000000,10.9657,10.9657,10.725,10.7827,570360,0
+PSCH.US,D,20110504,000000,10.8403,10.8403,10.6197,10.6263,1130169,0
+PSCH.US,D,20110505,000000,10.607,10.757,10.5203,10.5973,315837,0
+PSCH.US,D,20110506,000000,10.725,10.8113,10.671,10.716,240591,0
+PSCH.US,D,20110509,000000,10.7093,10.8467,10.687,10.831,326808,0
+PSCH.US,D,20110510,000000,10.895,10.9493,10.8563,10.9267,462918,0
+PSCH.US,D,20110511,000000,10.959,10.959,10.7537,10.8403,153363,0
+PSCH.US,D,20110512,000000,10.773,10.9237,10.7093,10.9043,165177,0
+PSCH.US,D,20110513,000000,10.9237,10.9367,10.7827,10.8277,354528,0
+PSCH.US,D,20110516,000000,10.7793,10.8983,10.735,10.7537,142857,0
+PSCH.US,D,20110517,000000,10.6357,10.735,10.6293,10.7283,126201,0
+PSCH.US,D,20110518,000000,10.7503,10.8563,10.7283,10.8533,242943,0
+PSCH.US,D,20110519,000000,10.9267,11.0133,10.8083,10.8983,180891,0
+PSCH.US,D,20110520,000000,10.8563,10.901,10.7633,10.837,161805,0
+PSCH.US,D,20110523,000000,10.821,10.821,10.5847,10.6357,250032,0
+PSCH.US,D,20110524,000000,10.642,10.642,10.549,10.5717,253665,0
+PSCH.US,D,20110525,000000,10.549,10.703,10.549,10.6837,121050,0
+PSCH.US,D,20110526,000000,10.7,10.8627,10.6677,10.8627,47259,0
+PSCH.US,D,20110527,000000,10.9043,10.9043,10.8147,10.8563,92469,0
+PSCH.US,D,20110531,000000,11.033,11.0423,10.911,11.039,348783,0
+PSCH.US,D,20110601,000000,11.1477,11.1477,10.7763,10.7953,218631,0
+PSCH.US,D,20110602,000000,10.7827,10.8563,10.735,10.7953,74115,0
+PSCH.US,D,20110603,000000,10.7953,10.7953,10.613,10.6357,416127,0
+PSCH.US,D,20110606,000000,10.5973,10.655,10.421,10.4273,220227,0
+PSCH.US,D,20110607,000000,10.5427,10.5747,10.453,10.504,261876,0
+PSCH.US,D,20110608,000000,10.4467,10.4947,10.3987,10.4083,130017,0
+PSCH.US,D,20110609,000000,10.4177,10.5523,10.3987,10.4783,118713,0
+PSCH.US,D,20110610,000000,10.4177,10.421,10.229,10.2737,66273,0
+PSCH.US,D,20110613,000000,10.3187,10.373,10.2513,10.2513,200637,0
+PSCH.US,D,20110614,000000,10.3633,10.4947,10.344,10.424,131184,0
+PSCH.US,D,20110615,000000,10.3827,10.4913,10.2963,10.3023,53634,0
+PSCH.US,D,20110616,000000,10.3187,10.3797,10.219,10.3153,163038,0
+PSCH.US,D,20110617,000000,10.3987,10.4083,10.2417,10.2417,234726,0
+PSCH.US,D,20110620,000000,10.203,10.3313,10.1453,10.2963,72699,0
+PSCH.US,D,20110621,000000,10.3827,10.4757,10.3827,10.4757,5395248,0
+PSCH.US,D,20110622,000000,10.44,10.5203,10.3953,10.3953,418461,0
+PSCH.US,D,20110623,000000,10.2767,10.421,10.1583,10.3953,205248,0
+PSCH.US,D,20110624,000000,10.325,10.338,10.2543,10.2673,108264,0
+PSCH.US,D,20110627,000000,10.219,10.4307,10.216,10.4113,96678,0
+PSCH.US,D,20110628,000000,10.4623,10.6037,10.4273,10.5877,436623,0
+PSCH.US,D,20110629,000000,10.658,10.658,10.5457,10.5907,143403,0
+PSCH.US,D,20110630,000000,10.6613,10.7163,10.658,10.7067,88335,0
+PSCH.US,D,20110701,000000,10.6807,10.882,10.6647,10.85,285516,0
+PSCH.US,D,20110705,000000,10.8723,10.975,10.8563,10.9687,149862,0
+PSCH.US,D,20110706,000000,10.9527,11.0647,10.9527,11.0263,163332,0
+PSCH.US,D,20110707,000000,11.1477,11.2023,11.02,11.129,427032,0
+PSCH.US,D,20110708,000000,10.9623,11.1003,10.9623,11.1003,220218,0
+PSCH.US,D,20110711,000000,10.9367,10.988,10.821,10.834,88362,0
+PSCH.US,D,20110712,000000,10.8113,10.9687,10.8083,10.8693,70809,0
+PSCH.US,D,20110713,000000,10.9813,11.0713,10.9077,10.943,504165,0
+PSCH.US,D,20110714,000000,10.9717,11.033,10.8147,10.821,135099,0
+PSCH.US,D,20110715,000000,10.8983,10.8983,10.725,10.773,126219,0
+PSCH.US,D,20110718,000000,10.7633,10.7633,10.5847,10.6647,107547,0
+PSCH.US,D,20110719,000000,10.7193,10.8627,10.7193,10.85,94371,0
+PSCH.US,D,20110720,000000,10.8593,10.8593,10.7283,10.805,82974,0
+PSCH.US,D,20110721,000000,10.8437,10.9173,10.834,10.882,166464,0
+PSCH.US,D,20110722,000000,10.85,10.879,10.7793,10.8593,87888,0
+PSCH.US,D,20110725,000000,10.6677,10.7893,10.6647,10.6677,328146,0
+PSCH.US,D,20110726,000000,10.6647,10.6647,10.517,10.5363,229347,0
+PSCH.US,D,20110727,000000,10.4657,10.517,10.3217,10.3347,192750,0
+PSCH.US,D,20110728,000000,10.3347,10.424,10.2257,10.2417,326166,0
+PSCH.US,D,20110729,000000,10.11,10.312,10.0203,10.2573,987147,0
+PSCH.US,D,20110801,000000,10.386,10.386,9.90167,9.982,190755,0
+PSCH.US,D,20110802,000000,9.89233,10.0393,9.71267,9.71267,1635960,0
+PSCH.US,D,20110803,000000,9.69367,9.77367,9.447,9.75133,754686,0
+PSCH.US,D,20110804,000000,9.53033,9.649,9.258,9.258,266724,0
+PSCH.US,D,20110805,000000,9.293,9.37,8.88967,9.085,1470405,0
+PSCH.US,D,20110808,000000,8.71633,9.008,8.34467,8.35433,515388,0
+PSCH.US,D,20110809,000000,8.48567,8.82867,8.16267,8.81267,263799,0
+PSCH.US,D,20110810,000000,8.63,8.752,8.46033,8.473,97791,0
+PSCH.US,D,20110811,000000,8.49533,8.96,8.47967,8.85767,416976,0
+PSCH.US,D,20110812,000000,8.99533,9.117,8.84167,9.053,165270,0
+PSCH.US,D,20110815,000000,9.08167,9.29633,9.08167,9.29633,48864,0
+PSCH.US,D,20110816,000000,9.20067,9.27067,9.085,9.20067,335502,0
+PSCH.US,D,20110817,000000,9.261,9.30267,9.06267,9.133,79437,0
+PSCH.US,D,20110818,000000,8.79667,8.867,8.649,8.72633,50592,0
+PSCH.US,D,20110819,000000,8.42167,8.76767,8.396,8.57533,146493,0
+PSCH.US,D,20110822,000000,8.78367,8.78367,8.47967,8.524,57819,0
+PSCH.US,D,20110823,000000,8.64567,8.992,8.601,8.992,25119,0
+PSCH.US,D,20110824,000000,9.027,9.13933,8.92833,9.085,48822,0
+PSCH.US,D,20110825,000000,8.91533,8.973,8.867,8.88967,35826,0
+PSCH.US,D,20110826,000000,8.787,9.09167,8.787,9.06867,35259,0
+PSCH.US,D,20110829,000000,9.22933,9.43433,9.21333,9.43433,22560,0
+PSCH.US,D,20110830,000000,9.386,9.543,9.322,9.511,40368,0
+PSCH.US,D,20110831,000000,9.649,9.691,9.41267,9.50333,72243,0
+PSCH.US,D,20110901,000000,9.498,9.64567,9.31233,9.34767,221931,0
+PSCH.US,D,20110902,000000,9.099,9.37067,9.099,9.135,59694,0
+PSCH.US,D,20110906,000000,8.816,9.14267,8.816,9.09167,59457,0
+PSCH.US,D,20110907,000000,9.30267,9.556,9.29,9.55267,114717,0
+PSCH.US,D,20110908,000000,9.511,9.58167,9.357,9.396,56745,0
+PSCH.US,D,20110909,000000,9.175,9.261,8.94433,9.027,122403,0
+PSCH.US,D,20110912,000000,8.87033,9.021,8.822,8.992,149700,0
+PSCH.US,D,20110913,000000,9.146,9.146,8.97,9.13933,92925,0
+PSCH.US,D,20110914,000000,9.223,9.338,9.03033,9.226,163653,0
+PSCH.US,D,20110915,000000,9.21667,9.31867,9.14933,9.30267,100533,0
+PSCH.US,D,20110916,000000,9.37,9.37,9.242,9.28667,127743,0
+PSCH.US,D,20110919,000000,9.13633,9.27367,9.12033,9.23233,16731,0
+PSCH.US,D,20110920,000000,9.191,9.34767,9.14267,9.146,93018,0
+PSCH.US,D,20110921,000000,9.194,9.26767,8.91233,8.91233,56610,0
+PSCH.US,D,20110922,000000,8.617,8.83533,8.54333,8.71633,91692,0
+PSCH.US,D,20110923,000000,8.69733,8.848,8.69733,8.83833,83673,0
+PSCH.US,D,20110926,000000,8.88967,8.98233,8.75467,8.979,71832,0
+PSCH.US,D,20110927,000000,9.194,9.306,9.117,9.162,263784,0
+PSCH.US,D,20110928,000000,9.17167,9.18767,8.88967,8.88967,30501,0
+PSCH.US,D,20110929,000000,8.93767,8.98567,8.78367,8.98567,543255,0
+PSCH.US,D,20110930,000000,8.87767,9.03633,8.82933,8.84533,20937,0
+PSCH.US,D,20111003,000000,8.742,8.88333,8.43133,8.43133,63645,0
+PSCH.US,D,20111004,000000,8.329,8.76767,8.3,8.76767,183036,0
+PSCH.US,D,20111005,000000,8.70367,8.93133,8.70367,8.93133,40512,0
+PSCH.US,D,20111006,000000,8.93767,9.12667,8.93767,9.12667,41124,0
+PSCH.US,D,20111007,000000,9.03033,9.08167,8.91233,8.91533,33321,0
+PSCH.US,D,20111010,000000,9.066,9.23233,9.066,9.223,91482,0
+PSCH.US,D,20111011,000000,9.178,9.32533,9.178,9.26433,105414,0
+PSCH.US,D,20111012,000000,9.37,9.42767,9.338,9.34433,69006,0
+PSCH.US,D,20111013,000000,9.335,9.42467,9.28667,9.40233,117441,0
+PSCH.US,D,20111014,000000,9.54633,9.54633,9.415,9.49467,95586,0
+PSCH.US,D,20111017,000000,9.41833,9.431,9.21,9.21,219066,0
+PSCH.US,D,20111018,000000,9.21333,9.36033,9.09467,9.34133,31836,0
+PSCH.US,D,20111019,000000,9.31867,9.42467,9.248,9.25133,21924,0
+PSCH.US,D,20111020,000000,9.29,9.306,9.12033,9.28667,184911,0
+PSCH.US,D,20111021,000000,9.444,9.50467,9.40533,9.50467,22683,0
+PSCH.US,D,20111024,000000,9.562,9.85367,9.562,9.84733,61473,0
+PSCH.US,D,20111025,000000,9.71567,9.796,9.572,9.572,163083,0
+PSCH.US,D,20111026,000000,9.73533,9.812,9.604,9.78333,61530,0
+PSCH.US,D,20111027,000000,10.1133,10.1227,9.80267,9.97233,96156,0
+PSCH.US,D,20111028,000000,9.94667,9.988,9.85033,9.95,240336,0
+PSCH.US,D,20111031,000000,9.8,9.89067,9.74167,9.74167,76557,0
+PSCH.US,D,20111101,000000,9.38933,9.59433,9.38933,9.42167,79266,0
+PSCH.US,D,20111102,000000,9.47267,9.54633,9.46,9.543,20973,0
+PSCH.US,D,20111103,000000,9.62,9.681,9.49467,9.665,39960,0
+PSCH.US,D,20111104,000000,9.60667,9.63933,9.55167,9.61633,27261,0
+PSCH.US,D,20111107,000000,9.59433,9.69667,9.527,9.66833,38298,0
+PSCH.US,D,20111108,000000,9.75767,9.86667,9.66833,9.86033,102342,0
+PSCH.US,D,20111109,000000,9.69367,9.77033,9.55267,9.591,146565,0
+PSCH.US,D,20111110,000000,9.66833,9.66833,9.543,9.62,47505,0
+PSCH.US,D,20111111,000000,9.732,9.841,9.68733,9.812,349377,0
+PSCH.US,D,20111114,000000,9.78967,9.79267,9.69367,9.72233,19173,0
+PSCH.US,D,20111115,000000,9.684,9.84733,9.65533,9.81867,9561,0
+PSCH.US,D,20111116,000000,9.69967,9.78,9.61033,9.62,39456,0
+PSCH.US,D,20111117,000000,9.684,9.69067,9.54933,9.55267,20922,0
+PSCH.US,D,20111118,000000,9.56867,9.607,9.55267,9.55933,10341,0
+PSCH.US,D,20111121,000000,9.399,9.52367,9.399,9.48533,50916,0
+PSCH.US,D,20111122,000000,9.479,9.562,9.44067,9.50133,29373,0
+PSCH.US,D,20111123,000000,9.38933,9.42467,9.29633,9.29633,61047,0
+PSCH.US,D,20111125,000000,9.21967,9.306,9.13633,9.13633,17355,0
+PSCH.US,D,20111128,000000,9.37667,9.56533,9.36367,9.50467,42204,0
+PSCH.US,D,20111129,000000,9.53033,9.59433,9.48867,9.556,47088,0
+PSCH.US,D,20111130,000000,9.82933,10.059,9.826,10.0523,34455,0
+PSCH.US,D,20111201,000000,9.982,10.097,9.982,10.0107,44973,0
+PSCH.US,D,20111202,000000,10.1437,10.1437,9.93333,9.93333,108288,0
+PSCH.US,D,20111205,000000,10.0363,10.0877,9.95333,9.99767,16083,0
+PSCH.US,D,20111206,000000,10.0497,10.0497,9.94967,9.96933,13863,0
+PSCH.US,D,20111207,000000,9.849,9.966,9.81033,9.95933,23346,0
+PSCH.US,D,20111208,000000,9.898,9.898,9.67467,9.67467,92316,0
+PSCH.US,D,20111209,000000,9.74233,9.98167,9.665,9.953,35670,0
+PSCH.US,D,20111212,000000,9.777,9.81867,9.74133,9.81867,133572,0
+PSCH.US,D,20111213,000000,9.89467,9.90767,9.66167,9.68767,39585,0
+PSCH.US,D,20111214,000000,9.61633,9.726,9.61633,9.70367,41106,0
+PSCH.US,D,20111215,000000,9.80567,9.92767,9.79267,9.89233,66723,0
+PSCH.US,D,20111216,000000,9.99467,10.043,9.90767,9.94,447954,0
+PSCH.US,D,20111219,000000,10.0303,10.0853,9.89133,9.90433,156597,0
+PSCH.US,D,20111220,000000,10.095,10.2247,10.095,10.218,68457,0
+PSCH.US,D,20111221,000000,10.1663,10.2307,10.0887,10.2307,88233,0
+PSCH.US,D,20111222,000000,10.328,10.328,10.228,10.2407,45567,0
+PSCH.US,D,20111223,000000,10.283,10.383,10.2503,10.257,34158,0
+PSCH.US,D,20111227,000000,10.257,10.3637,10.2503,10.3443,39006,0
+PSCH.US,D,20111228,000000,10.2987,10.2987,10.124,10.124,46773,0
+PSCH.US,D,20111229,000000,10.2503,10.2503,10.1823,10.2373,270678,0
+PSCH.US,D,20111230,000000,10.221,10.289,10.1887,10.195,25461,0
+PSCH.US,D,20120103,000000,10.3347,10.3477,10.1887,10.2083,51477,0
+PSCH.US,D,20120104,000000,10.1567,10.1567,10.1177,10.137,53982,0
+PSCH.US,D,20120105,000000,10.0853,10.2373,10.0207,10.1953,71532,0
+PSCH.US,D,20120106,000000,10.1533,10.27,10.1533,10.228,30621,0
+PSCH.US,D,20120109,000000,10.2797,10.3443,10.15,10.2247,93255,0
+PSCH.US,D,20120110,000000,10.338,10.338,10.26,10.2797,184299,0
+PSCH.US,D,20120111,000000,10.2797,10.2987,10.215,10.2503,105702,0
+PSCH.US,D,20120112,000000,10.2247,10.2797,10.179,10.2763,91305,0
+PSCH.US,D,20120113,000000,10.2213,10.26,10.163,10.26,37977,0
+PSCH.US,D,20120117,000000,10.428,10.428,10.3443,10.37,60273,0
+PSCH.US,D,20120118,000000,10.4153,10.4247,10.37,10.4187,28917,0
+PSCH.US,D,20120119,000000,10.4187,10.509,10.4187,10.467,39600,0
+PSCH.US,D,20120120,000000,10.4507,10.4637,10.409,10.4313,30297,0
+PSCH.US,D,20120123,000000,10.4377,10.4377,10.315,10.354,43590,0
+PSCH.US,D,20120124,000000,10.383,10.4313,10.357,10.428,39666,0
+PSCH.US,D,20120125,000000,10.3603,10.509,10.3603,10.4927,93915,0
+PSCH.US,D,20120126,000000,10.4573,10.4993,10.4153,10.4927,54741,0
+PSCH.US,D,20120127,000000,10.5123,10.619,10.5057,10.6157,575400,0
+PSCH.US,D,20120130,000000,10.522,10.7067,10.48,10.5057,195831,0
+PSCH.US,D,20120131,000000,10.548,10.6193,10.5417,10.5967,24528,0
+PSCH.US,D,20120201,000000,10.7673,10.8613,10.6807,10.8613,38130,0
+PSCH.US,D,20120202,000000,10.829,10.923,10.745,10.91,80112,0
+PSCH.US,D,20120203,000000,11.046,11.1107,11.046,11.0943,50001,0
+PSCH.US,D,20120206,000000,11.007,11.0813,10.994,11.007,68364,0
+PSCH.US,D,20120207,000000,11.0427,11.0427,10.9357,10.955,40404,0
+PSCH.US,D,20120208,000000,10.9617,11.0167,10.9293,11.0037,14859,0
+PSCH.US,D,20120209,000000,10.942,10.942,10.8583,10.887,28059,0
+PSCH.US,D,20120210,000000,10.748,10.8223,10.6547,10.8033,55599,0
+PSCH.US,D,20120213,000000,10.9357,11.0133,10.8773,10.9813,40086,0
+PSCH.US,D,20120214,000000,10.913,10.9453,10.8773,10.91,114915,0
+PSCH.US,D,20120215,000000,10.952,11.0133,10.884,10.884,22845,0
+PSCH.US,D,20120216,000000,10.9813,11.101,10.923,11.0977,31743,0
+PSCH.US,D,20120217,000000,11.0943,11.0943,11.01,11.0263,18195,0
+PSCH.US,D,20120221,000000,11.046,11.0523,10.9033,10.9197,43194,0
+PSCH.US,D,20120222,000000,10.9197,10.9487,10.9,10.9163,172335,0
+PSCH.US,D,20120223,000000,10.9453,11.088,10.9453,11.0683,35970,0
+PSCH.US,D,20120224,000000,11.033,11.1237,11.033,11.1073,12012,0
+PSCH.US,D,20120227,000000,11.036,11.1557,10.994,11.136,36132,0
+PSCH.US,D,20120228,000000,11.1557,11.2203,11.0977,11.1653,20052,0
+PSCH.US,D,20120229,000000,11.1367,11.1367,10.9813,10.9813,16863,0
+PSCH.US,D,20120301,000000,11.01,11.0977,11.007,11.0167,31383,0
+PSCH.US,D,20120302,000000,10.9553,11.0077,10.8227,10.8293,87543,0
+PSCH.US,D,20120305,000000,10.8387,10.8807,10.8,10.8647,178929,0
+PSCH.US,D,20120306,000000,10.742,10.7773,10.6193,10.6483,264144,0
+PSCH.US,D,20120307,000000,10.645,10.7387,10.6417,10.7323,77721,0
+PSCH.US,D,20120308,000000,10.784,10.881,10.7223,10.8743,25896,0
+PSCH.US,D,20120309,000000,10.8323,11.0267,10.8323,10.946,52806,0
+PSCH.US,D,20120312,000000,10.968,10.9877,10.9487,10.9583,30000,0
+PSCH.US,D,20120313,000000,11.056,11.1627,10.9783,11.1497,31425,0
+PSCH.US,D,20120314,000000,11.1207,11.1627,11.0917,11.111,19071,0
+PSCH.US,D,20120315,000000,11.13,11.214,11.101,11.214,11055,0
+PSCH.US,D,20120316,000000,11.2373,11.2597,11.1853,11.2113,28353,0
+PSCH.US,D,20120319,000000,11.2243,11.3927,11.2047,11.344,17472,0
+PSCH.US,D,20120320,000000,11.179,11.2277,11.1463,11.2143,78984,0
+PSCH.US,D,20120321,000000,11.182,11.276,11.182,11.2277,14241,0
+PSCH.US,D,20120322,000000,11.166,11.1853,11.082,11.1593,26985,0
+PSCH.US,D,20120323,000000,11.124,11.2407,11.1207,11.2373,40686,0
+PSCH.US,D,20120326,000000,11.37,11.5447,11.37,11.5283,22602,0
+PSCH.US,D,20120327,000000,11.5057,11.5643,11.4737,11.4737,35670,0
+PSCH.US,D,20120328,000000,11.48,11.5513,11.344,11.4347,22062,0
+PSCH.US,D,20120329,000000,11.302,11.4057,11.2923,11.3993,33705,0
+PSCH.US,D,20120330,000000,11.425,11.4413,11.37,11.3767,29673,0
+PSCH.US,D,20120402,000000,11.3637,11.5383,11.344,11.5383,203637,0
+PSCH.US,D,20120403,000000,11.5317,11.5803,11.4927,11.4993,117573,0
+PSCH.US,D,20120404,000000,11.3927,11.3927,11.2987,11.3313,87828,0
+PSCH.US,D,20120405,000000,11.2307,11.3537,11.2307,11.328,14586,0
+PSCH.US,D,20120409,000000,11.001,11.111,10.9977,11.0237,23334,0
+PSCH.US,D,20120410,000000,10.975,10.975,10.629,10.629,431604,0
+PSCH.US,D,20120411,000000,10.9133,10.9133,10.694,10.7387,28605,0
+PSCH.US,D,20120412,000000,10.813,10.9003,10.813,10.9003,10812,0
+PSCH.US,D,20120413,000000,10.8063,10.8063,10.7037,10.758,19326,0
+PSCH.US,D,20120416,000000,10.8713,10.8713,10.6417,10.694,516768,0
+PSCH.US,D,20120417,000000,10.7773,10.9813,10.7773,10.9427,104007,0
+PSCH.US,D,20120418,000000,10.9233,10.9267,10.865,10.907,57492,0
+PSCH.US,D,20120419,000000,11.0043,11.0397,10.8713,10.907,14598,0
+PSCH.US,D,20120420,000000,11.0627,11.082,10.9847,11.0077,18681,0
+PSCH.US,D,20120423,000000,11.0077,11.0077,10.758,10.8423,46932,0
+PSCH.US,D,20120424,000000,10.8907,10.949,10.8843,10.894,8454,0
+PSCH.US,D,20120425,000000,11.1177,11.1593,11.1077,11.124,33660,0
+PSCH.US,D,20120426,000000,11.0887,11.2407,11.0887,11.1917,16764,0
+PSCH.US,D,20120427,000000,11.234,11.344,11.1727,11.3247,19734,0
+PSCH.US,D,20120430,000000,11.3247,11.3247,11.2307,11.2307,31698,0
+PSCH.US,D,20120501,000000,11.2177,11.383,11.2177,11.2177,160203,0
+PSCH.US,D,20120502,000000,11.2013,11.247,11.1043,11.247,22671,0
+PSCH.US,D,20120503,000000,11.2013,11.2567,11.1273,11.1627,13170,0
+PSCH.US,D,20120504,000000,11.0627,11.0787,10.9813,10.9913,14463,0
+PSCH.US,D,20120507,000000,10.881,11.1207,10.881,11.082,19935,0
+PSCH.US,D,20120508,000000,10.9427,11.0983,10.92,11.0887,71748,0
+PSCH.US,D,20120509,000000,10.988,11.03,10.9553,11.0077,22791,0
+PSCH.US,D,20120510,000000,11.056,11.056,10.9103,10.9363,14805,0
+PSCH.US,D,20120511,000000,10.894,10.9913,10.894,10.9363,14028,0
+PSCH.US,D,20120514,000000,10.8487,10.907,10.8,10.8583,15498,0
+PSCH.US,D,20120515,000000,10.8453,10.9523,10.8453,10.865,19662,0
+PSCH.US,D,20120516,000000,10.933,10.933,10.8163,10.8163,20913,0
+PSCH.US,D,20120517,000000,10.8583,10.8583,10.6647,10.6647,14265,0
+PSCH.US,D,20120518,000000,10.7257,10.7257,10.4637,10.4863,45798,0
+PSCH.US,D,20120521,000000,10.428,10.7223,10.428,10.7223,79149,0
+PSCH.US,D,20120522,000000,10.7513,10.784,10.5997,10.6323,74535,0
+PSCH.US,D,20120523,000000,10.4927,10.6417,10.467,10.6417,22350,0
+PSCH.US,D,20120524,000000,10.6387,10.71,10.577,10.71,16362,0
+PSCH.US,D,20120525,000000,10.707,10.8163,10.707,10.7903,21213,0
+PSCH.US,D,20120529,000000,10.865,10.9103,10.7967,10.8873,23505,0
+PSCH.US,D,20120530,000000,10.7967,10.8033,10.7453,10.7513,14166,0
+PSCH.US,D,20120531,000000,10.758,10.758,10.629,10.729,32853,0
+PSCH.US,D,20120601,000000,10.5317,10.5577,10.483,10.5157,133794,0
+PSCH.US,D,20120604,000000,10.5383,10.548,10.396,10.5057,68448,0
+PSCH.US,D,20120605,000000,10.4737,10.6647,10.4737,10.6613,99417,0
+PSCH.US,D,20120606,000000,10.784,10.8873,10.7677,10.8743,19827,0
+PSCH.US,D,20120607,000000,11.0043,11.0043,10.7773,10.7773,128613,0
+PSCH.US,D,20120608,000000,10.7933,10.9427,10.7453,10.9397,8547,0
+PSCH.US,D,20120611,000000,11.001,11.001,10.681,10.681,24774,0
+PSCH.US,D,20120612,000000,10.7197,10.813,10.6547,10.8097,26580,0
+PSCH.US,D,20120613,000000,10.784,10.8713,10.707,10.7483,14793,0
+PSCH.US,D,20120614,000000,10.7513,10.894,10.7513,10.8907,72675,0
+PSCH.US,D,20120615,000000,10.826,11.0593,10.826,11.0593,215022,0
+PSCH.US,D,20120618,000000,11.0657,11.2047,11.0657,11.1727,83295,0
+PSCH.US,D,20120619,000000,11.3507,11.3927,11.3347,11.357,32991,0
+PSCH.US,D,20120620,000000,11.302,11.3797,11.302,11.344,44931,0
+PSCH.US,D,20120621,000000,11.3247,11.328,11.0917,11.1177,45003,0
+PSCH.US,D,20120622,000000,11.166,11.3247,11.166,11.3247,133026,0
+PSCH.US,D,20120625,000000,11.1853,11.2277,11.1563,11.2013,26067,0
+PSCH.US,D,20120626,000000,11.208,11.247,11.1917,11.2113,47253,0
+PSCH.US,D,20120627,000000,11.263,11.3473,11.263,11.328,23943,0
+PSCH.US,D,20120628,000000,11.2567,11.2923,11.1433,11.2923,41904,0
+PSCH.US,D,20120629,000000,11.5317,11.6043,11.509,11.577,17553,0
+PSCH.US,D,20120702,000000,11.7323,11.7517,11.5737,11.7517,33456,0
+PSCH.US,D,20120703,000000,11.7973,11.8563,11.7723,11.8263,40350,0
+PSCH.US,D,20120705,000000,11.9263,11.9263,11.7457,11.782,93798,0
+PSCH.US,D,20120706,000000,11.7743,11.7743,11.616,11.616,21066,0
+PSCH.US,D,20120709,000000,11.7323,11.849,11.7323,11.849,14583,0
+PSCH.US,D,20120710,000000,11.959,11.959,11.5547,11.5547,35982,0
+PSCH.US,D,20120711,000000,11.5803,11.684,11.4153,11.5057,25509,0
+PSCH.US,D,20120712,000000,11.4767,11.5253,11.3667,11.5057,22347,0
+PSCH.US,D,20120713,000000,11.6077,11.6257,11.5677,11.5867,52800,0
+PSCH.US,D,20120716,000000,11.5577,11.6907,11.5577,11.6547,128532,0
+PSCH.US,D,20120717,000000,11.7483,11.7483,11.5737,11.7057,31692,0
+PSCH.US,D,20120718,000000,11.7743,11.8133,11.7193,11.7273,31173,0
+PSCH.US,D,20120719,000000,11.6807,11.7907,11.6323,11.7323,85074,0
+PSCH.US,D,20120720,000000,11.6483,11.671,11.603,11.642,54378,0
+PSCH.US,D,20120723,000000,11.4187,11.4703,11.3637,11.4577,27930,0
+PSCH.US,D,20120724,000000,11.5933,11.5933,11.3117,11.3117,19056,0
+PSCH.US,D,20120725,000000,11.396,11.396,11.2957,11.3313,23529,0
+PSCH.US,D,20120726,000000,11.4927,11.4927,11.302,11.3537,20580,0
+PSCH.US,D,20120727,000000,11.3347,11.531,11.3347,11.509,69429,0
+PSCH.US,D,20120730,000000,11.467,11.4897,11.3507,11.3897,219732,0
+PSCH.US,D,20120731,000000,11.4217,11.4217,11.2113,11.2113,18633,0
+PSCH.US,D,20120801,000000,11.3247,11.3247,11.0397,11.082,40029,0
+PSCH.US,D,20120802,000000,10.9103,11.0173,10.9103,10.9847,896274,0
+PSCH.US,D,20120803,000000,11.2243,11.263,11.2013,11.2013,27207,0
+PSCH.US,D,20120806,000000,11.2177,11.3657,11.2177,11.315,28272,0
+PSCH.US,D,20120807,000000,11.3473,11.4767,11.3473,11.4297,65763,0
+PSCH.US,D,20120808,000000,11.3473,11.425,11.3473,11.4027,45792,0
+PSCH.US,D,20120809,000000,11.4217,11.4543,11.409,11.4437,30009,0
+PSCH.US,D,20120810,000000,11.3863,11.4447,11.383,11.4283,29973,0
+PSCH.US,D,20120813,000000,11.4347,11.4347,11.2923,11.425,35742,0
+PSCH.US,D,20120814,000000,11.4477,11.4783,11.396,11.396,24591,0
+PSCH.US,D,20120815,000000,11.4027,11.5293,11.3993,11.5293,113508,0
+PSCH.US,D,20120816,000000,11.5513,11.6097,11.46,11.5737,41991,0
+PSCH.US,D,20120817,000000,11.5493,11.6777,11.5417,11.6677,16638,0
+PSCH.US,D,20120820,000000,11.5737,11.6687,11.5737,11.629,15666,0
+PSCH.US,D,20120821,000000,11.6127,11.7337,11.6063,11.6193,38172,0
+PSCH.US,D,20120822,000000,11.522,11.664,11.522,11.6357,124197,0
+PSCH.US,D,20120823,000000,11.603,11.603,11.5187,11.5447,27198,0
+PSCH.US,D,20120824,000000,11.4703,11.6417,11.4703,11.6227,41637,0
+PSCH.US,D,20120827,000000,11.5703,11.6793,11.5703,11.6547,71367,0
+PSCH.US,D,20120828,000000,11.629,11.7033,11.6193,11.6777,61251,0
+PSCH.US,D,20120829,000000,11.7133,11.8033,11.7133,11.7867,26166,0
+PSCH.US,D,20120830,000000,11.6907,11.725,11.671,11.7,13686,0
+PSCH.US,D,20120831,000000,11.755,11.763,11.624,11.7257,30759,0
+PSCH.US,D,20120904,000000,11.729,11.988,11.729,11.9557,40692,0
+PSCH.US,D,20120905,000000,11.9393,12.017,11.9393,11.9943,207324,0
+PSCH.US,D,20120906,000000,12.062,12.221,12.062,12.1593,61323,0
+PSCH.US,D,20120907,000000,12.2207,12.2207,12.117,12.117,135135,0
+PSCH.US,D,20120910,000000,12.127,12.127,12.059,12.0783,148254,0
+PSCH.US,D,20120911,000000,12.1057,12.166,12.0787,12.0787,58020,0
+PSCH.US,D,20120912,000000,12.1463,12.1463,12.0043,12.059,22575,0
+PSCH.US,D,20120913,000000,12.14,12.279,12.059,12.2337,39120,0
+PSCH.US,D,20120914,000000,12.253,12.3433,12.24,12.2467,30066,0
+PSCH.US,D,20120917,000000,12.2207,12.224,12.127,12.224,20085,0
+PSCH.US,D,20120918,000000,12.237,12.305,12.237,12.2983,123915,0
+PSCH.US,D,20120919,000000,12.321,12.321,11.92,11.92,23505,0
+PSCH.US,D,20120920,000000,11.8813,12.0227,11.8747,12.008,44442,0
+PSCH.US,D,20120921,000000,12.0817,12.1867,12.0817,12.13,25101,0
+PSCH.US,D,20120924,000000,12.0557,12.0557,11.9233,11.933,30528,0
+PSCH.US,D,20120925,000000,12.0333,12.072,11.8907,11.897,58017,0
+PSCH.US,D,20120926,000000,11.907,11.925,11.8007,11.805,40203,0
+PSCH.US,D,20120927,000000,11.8813,11.9333,11.8197,11.9103,27081,0
+PSCH.US,D,20120928,000000,11.8683,11.9133,11.8337,11.8813,24018,0
+PSCH.US,D,20121001,000000,11.959,12.0393,11.9067,11.9557,37263,0
+PSCH.US,D,20121002,000000,11.9977,12.02,11.894,11.9393,29103,0
+PSCH.US,D,20121003,000000,11.9913,12.0073,11.894,11.959,66642,0
+PSCH.US,D,20121004,000000,12.02,12.02,11.8613,11.9167,26643,0
+PSCH.US,D,20121005,000000,12.0363,12.0363,11.8123,11.8457,65709,0
+PSCH.US,D,20121008,000000,11.7907,11.81,11.769,11.7843,6903,0
+PSCH.US,D,20121009,000000,11.7483,11.7483,11.5283,11.5283,23559,0
+PSCH.US,D,20121010,000000,11.5283,11.5447,11.4737,11.4927,36858,0
+PSCH.US,D,20121011,000000,11.59,11.684,11.5447,11.5783,53619,0
+PSCH.US,D,20121012,000000,11.561,11.5967,11.496,11.509,13089,0
+PSCH.US,D,20121015,000000,11.5283,11.5577,11.461,11.5187,18645,0
+PSCH.US,D,20121016,000000,11.5677,11.645,11.5677,11.597,18525,0
+PSCH.US,D,20121017,000000,11.6677,11.748,11.6273,11.6743,57117,0
+PSCH.US,D,20121018,000000,11.6677,11.6677,11.4317,11.48,88884,0
+PSCH.US,D,20121019,000000,11.3373,11.3537,11.166,11.2113,28143,0
+PSCH.US,D,20121022,000000,11.3247,11.3247,11.0593,11.179,37455,0
+PSCH.US,D,20121023,000000,11.0853,11.1333,11.0043,11.1143,37683,0
+PSCH.US,D,20121024,000000,11.1177,11.182,11.1017,11.1017,132864,0
+PSCH.US,D,20121025,000000,11.2277,11.2823,11.166,11.182,46440,0
+PSCH.US,D,20121026,000000,11.1693,11.182,11.0657,11.0853,187272,0
+PSCH.US,D,20121031,000000,11.1463,11.1463,11.0027,11.0833,55182,0
+PSCH.US,D,20121101,000000,11.1333,11.234,11.0787,11.2113,19527,0
+PSCH.US,D,20121102,000000,11.2243,11.2243,11.0737,11.0737,492825,0
+PSCH.US,D,20121105,000000,11.056,11.1993,11.0527,11.1727,10833,0
+PSCH.US,D,20121106,000000,11.3183,11.3183,11.1727,11.2537,21030,0
+PSCH.US,D,20121107,000000,11.263,11.263,10.987,11.1207,33327,0
+PSCH.US,D,20121108,000000,11.1273,11.1273,11.014,11.0207,42492,0
+PSCH.US,D,20121109,000000,10.9247,11.0643,10.9247,10.9847,722844,0
+PSCH.US,D,20121112,000000,11.1043,11.1077,11.0237,11.0397,95010,0
+PSCH.US,D,20121113,000000,10.8423,11.0497,10.2533,10.962,339441,0
+PSCH.US,D,20121114,000000,11.0107,11.0173,10.7967,10.8,77091,0
+PSCH.US,D,20121115,000000,10.8033,10.8033,10.6777,10.7807,104145,0
+PSCH.US,D,20121116,000000,10.707,10.9103,10.707,10.8973,57156,0
+PSCH.US,D,20121119,000000,11.0657,11.069,11.0077,11.0657,44790,0
+PSCH.US,D,20121120,000000,11.0497,11.1333,11.0497,11.1333,19902,0
+PSCH.US,D,20121121,000000,11.095,11.1593,11.095,11.1433,21255,0
+PSCH.US,D,20121123,000000,11.1497,11.238,11.1497,11.238,5157,0
+PSCH.US,D,20121126,000000,11.221,11.2663,11.1827,11.2663,10137,0
+PSCH.US,D,20121127,000000,11.2923,11.3337,11.2503,11.263,16593,0
+PSCH.US,D,20121128,000000,11.14,11.2233,11.0983,11.2147,50223,0
+PSCH.US,D,20121129,000000,11.4027,11.4153,11.328,11.4153,28575,0
+PSCH.US,D,20121130,000000,11.4077,11.4187,11.341,11.3897,18828,0
+PSCH.US,D,20121203,000000,11.393,11.467,11.3813,11.4057,12783,0
+PSCH.US,D,20121204,000000,11.451,11.451,11.3593,11.4403,13092,0
+PSCH.US,D,20121205,000000,11.48,11.48,11.409,11.409,16224,0
+PSCH.US,D,20121206,000000,11.411,11.43,11.344,11.409,29181,0
+PSCH.US,D,20121207,000000,11.3993,11.4217,11.369,11.3893,30369,0
+PSCH.US,D,20121210,000000,11.4577,11.4743,11.4347,11.4637,23682,0
+PSCH.US,D,20121211,000000,11.4703,11.577,11.4703,11.5737,43962,0
+PSCH.US,D,20121212,000000,11.6127,11.6357,11.5023,11.5207,17886,0
+PSCH.US,D,20121213,000000,11.5317,11.5357,11.4217,11.467,138591,0
+PSCH.US,D,20121214,000000,11.396,11.4347,11.3597,11.37,24222,0
+PSCH.US,D,20121217,000000,11.4123,11.5067,11.4117,11.5067,25266,0
+PSCH.US,D,20121218,000000,11.4897,11.658,11.4577,11.6453,80514,0
+PSCH.US,D,20121219,000000,11.6483,11.6647,11.577,11.6063,26859,0
+PSCH.US,D,20121220,000000,11.6193,11.7067,11.5703,11.6807,28965,0
+PSCH.US,D,20121221,000000,11.4747,11.621,11.4747,11.621,60279,0
+PSCH.US,D,20121224,000000,11.5497,11.5627,11.501,11.5497,18072,0
+PSCH.US,D,20121226,000000,11.5497,11.5823,11.4943,11.501,45297,0
+PSCH.US,D,20121227,000000,11.4847,11.5183,11.3253,11.449,20805,0
+PSCH.US,D,20121228,000000,11.3417,11.4617,11.3383,11.3383,20571,0
+PSCH.US,D,20121231,000000,11.3383,11.4847,11.296,11.4847,37431,0
+PSCH.US,D,20130102,000000,11.7053,11.7737,11.6763,11.7327,247623,0
+PSCH.US,D,20130103,000000,11.754,11.8623,11.7443,11.767,127116,0
+PSCH.US,D,20130104,000000,11.8273,11.91,11.8127,11.888,53100,0
+PSCH.US,D,20130107,000000,11.8643,11.962,11.8353,11.952,23115,0
+PSCH.US,D,20130108,000000,11.926,11.9717,11.926,11.962,24144,0
+PSCH.US,D,20130109,000000,12.0043,12.0397,11.9717,12.001,51588,0
+PSCH.US,D,20130110,000000,12.0363,12.043,11.949,12.0333,64113,0
+PSCH.US,D,20130111,000000,12.0267,12.0267,11.9897,12.0073,19284,0
+PSCH.US,D,20130114,000000,11.9847,11.9973,11.9553,11.9737,7803,0
+PSCH.US,D,20130115,000000,11.962,12.0607,11.962,12.0607,278448,0
+PSCH.US,D,20130116,000000,11.9907,12.0427,11.9907,12.017,78633,0
+PSCH.US,D,20130117,000000,12.0567,12.1177,12.0567,12.106,35157,0
+PSCH.US,D,20130118,000000,12.108,12.1567,12.093,12.1537,21741,0
+PSCH.US,D,20130122,000000,12.176,12.238,12.1687,12.238,44226,0
+PSCH.US,D,20130123,000000,12.254,12.254,12.1407,12.1407,506034,0
+PSCH.US,D,20130124,000000,12.1177,12.3193,12.1177,12.2887,55476,0
+PSCH.US,D,20130125,000000,12.3387,12.3617,12.2673,12.3583,28908,0
+PSCH.US,D,20130128,000000,12.3777,12.3777,12.3107,12.3387,19308,0
+PSCH.US,D,20130129,000000,12.3387,12.3483,12.254,12.3483,69807,0
+PSCH.US,D,20130130,000000,12.259,12.3453,12.0937,12.1263,31905,0
+PSCH.US,D,20130131,000000,12.173,12.2703,12.173,12.225,42684,0
+PSCH.US,D,20130201,000000,12.267,12.43,12.267,12.394,129687,0
+PSCH.US,D,20130204,000000,12.3647,12.4137,12.2313,12.2313,62931,0
+PSCH.US,D,20130205,000000,12.2933,12.3783,12.2933,12.368,19221,0
+PSCH.US,D,20130206,000000,12.2903,12.362,12.2903,12.3617,89664,0
+PSCH.US,D,20130207,000000,12.366,12.3787,12.2737,12.342,11592,0
+PSCH.US,D,20130208,000000,12.4007,12.474,12.4007,12.42,14235,0
+PSCH.US,D,20130211,000000,12.3677,12.4267,12.337,12.3647,17703,0
+PSCH.US,D,20130212,000000,12.4103,12.423,12.3747,12.3777,23604,0
+PSCH.US,D,20130213,000000,12.4623,12.475,12.381,12.381,12477,0
+PSCH.US,D,20130214,000000,12.4557,12.5173,12.4233,12.485,16599,0
+PSCH.US,D,20130215,000000,12.485,12.5433,12.4787,12.495,17265,0
+PSCH.US,D,20130219,000000,12.5207,12.6343,12.5207,12.6343,17601,0
+PSCH.US,D,20130220,000000,12.6473,12.6473,12.4873,12.4873,17439,0
+PSCH.US,D,20130221,000000,12.4787,12.483,12.3747,12.443,55191,0
+PSCH.US,D,20130222,000000,12.4287,12.452,12.4137,12.4143,21042,0
+PSCH.US,D,20130225,000000,12.4923,12.4923,12.292,12.292,19428,0
+PSCH.US,D,20130226,000000,12.3387,12.3637,12.2833,12.3637,14787,0
+PSCH.US,D,20130227,000000,12.3843,12.514,12.3843,12.5057,31944,0
+PSCH.US,D,20130228,000000,12.446,12.55,12.446,12.5267,19005,0
+PSCH.US,D,20130301,000000,12.4167,12.635,12.407,12.6263,51882,0
+PSCH.US,D,20130304,000000,12.618,12.6667,12.5873,12.6633,17934,0
+PSCH.US,D,20130305,000000,12.726,12.8,12.7057,12.7643,26442,0
+PSCH.US,D,20130306,000000,12.774,12.823,12.7717,12.787,13032,0
+PSCH.US,D,20130307,000000,12.7807,12.8267,12.7807,12.8267,35922,0
+PSCH.US,D,20130308,000000,12.8683,12.9593,12.851,12.9493,32700,0
+PSCH.US,D,20130311,000000,12.9593,13.0047,12.9367,12.9657,18291,0
+PSCH.US,D,20130312,000000,12.956,12.9983,12.927,12.9357,16482,0
+PSCH.US,D,20130313,000000,12.9397,12.9397,12.862,12.914,23700,0
+PSCH.US,D,20130314,000000,12.9723,12.9917,12.927,12.9917,59187,0
+PSCH.US,D,20130315,000000,12.969,12.999,12.9397,12.9763,28095,0
+PSCH.US,D,20130318,000000,12.8717,12.9493,12.8717,12.875,17442,0
+PSCH.US,D,20130319,000000,12.8847,12.9757,12.8033,12.8783,21777,0
+PSCH.US,D,20130320,000000,12.9077,12.986,12.8163,12.9757,17046,0
+PSCH.US,D,20130321,000000,12.9887,12.9887,12.914,12.9167,32382,0
+PSCH.US,D,20130322,000000,12.9787,12.9787,12.881,12.892,19803,0
+PSCH.US,D,20130325,000000,12.9303,13.0243,12.8293,12.8553,17955,0
+PSCH.US,D,20130326,000000,12.9043,12.9657,12.8587,12.8947,48951,0
+PSCH.US,D,20130327,000000,12.8587,12.995,12.8457,12.9493,49404,0
+PSCH.US,D,20130328,000000,12.9917,13.0537,12.9917,13.031,13350,0
+PSCH.US,D,20130401,000000,12.995,13.0373,12.787,12.8717,50568,0
+PSCH.US,D,20130402,000000,12.9237,13.0633,12.9173,12.927,22473,0
+PSCH.US,D,20130403,000000,12.9723,12.9723,12.6897,12.7253,39042,0
+PSCH.US,D,20130404,000000,12.7317,12.7417,12.6157,12.7287,142563,0
+PSCH.US,D,20130405,000000,12.6733,12.6897,12.5633,12.6537,42909,0
+PSCH.US,D,20130408,000000,12.6623,12.6623,12.55,12.608,40392,0
+PSCH.US,D,20130409,000000,12.6763,12.7057,12.595,12.6503,35202,0
+PSCH.US,D,20130410,000000,12.5983,12.7903,12.5983,12.774,15396,0
+PSCH.US,D,20130411,000000,12.7903,12.8813,12.774,12.8,79290,0
+PSCH.US,D,20130412,000000,12.787,12.8237,12.7317,12.7937,21792,0
+PSCH.US,D,20130415,000000,12.7807,12.7807,12.4233,12.472,53922,0
+PSCH.US,D,20130416,000000,12.5433,12.664,12.514,12.6457,14226,0
+PSCH.US,D,20130417,000000,12.618,12.618,12.4853,12.5757,28407,0
+PSCH.US,D,20130418,000000,12.582,12.582,12.3877,12.4257,18222,0
+PSCH.US,D,20130419,000000,12.459,12.6407,12.459,12.6277,19449,0
+PSCH.US,D,20130422,000000,12.6897,12.7027,12.4883,12.6387,17679,0
+PSCH.US,D,20130423,000000,12.7057,12.787,12.7057,12.7423,19587,0
+PSCH.US,D,20130424,000000,12.709,12.784,12.6863,12.6927,11904,0
+PSCH.US,D,20130425,000000,12.735,12.81,12.722,12.722,17421,0
+PSCH.US,D,20130426,000000,12.709,12.7133,12.6503,12.6797,17046,0
+PSCH.US,D,20130429,000000,12.7447,12.849,12.7447,12.8197,23592,0
+PSCH.US,D,20130430,000000,12.8,12.8523,12.7997,12.8033,39651,0
+PSCH.US,D,20130501,000000,12.836,12.837,12.67,12.67,24717,0
+PSCH.US,D,20130502,000000,12.7187,12.8847,12.709,12.8813,13134,0
+PSCH.US,D,20130503,000000,12.9527,13.008,12.875,12.923,314064,0
+PSCH.US,D,20130506,000000,12.9077,12.956,12.8847,12.942,61527,0
+PSCH.US,D,20130507,000000,12.9723,13.0087,12.935,12.9757,12402,0
+PSCH.US,D,20130508,000000,13.0113,13.122,13.008,13.122,26271,0
+PSCH.US,D,20130509,000000,13.1447,13.187,13.1383,13.1547,15858,0
+PSCH.US,D,20130510,000000,13.135,13.3903,13.135,13.3903,6630,0
+PSCH.US,D,20130513,000000,13.3847,13.4703,13.362,13.4463,17271,0
+PSCH.US,D,20130514,000000,13.4497,13.609,13.4497,13.609,18225,0
+PSCH.US,D,20130515,000000,13.5953,13.6417,13.5637,13.5993,75075,0
+PSCH.US,D,20130516,000000,13.5733,13.6057,13.4913,13.55,16554,0
+PSCH.US,D,20130517,000000,13.5927,13.6677,13.5927,13.661,14739,0
+PSCH.US,D,20130520,000000,13.661,13.7307,13.6327,13.672,18888,0
+PSCH.US,D,20130521,000000,13.7187,13.7337,13.671,13.716,20619,0
+PSCH.US,D,20130522,000000,13.7553,13.8527,13.5343,13.5733,79440,0
+PSCH.US,D,20130523,000000,13.5017,13.6513,13.4823,13.6513,19122,0
+PSCH.US,D,20130524,000000,13.516,13.658,13.516,13.6417,12966,0
+PSCH.US,D,20130528,000000,13.8237,13.944,13.7583,13.8787,32556,0
+PSCH.US,D,20130529,000000,13.7813,13.791,13.5637,13.6567,42417,0
+PSCH.US,D,20130530,000000,13.7323,13.8007,13.6807,13.7807,12855,0
+PSCH.US,D,20130531,000000,13.744,13.7897,13.679,13.7343,10890,0
+PSCH.US,D,20130603,000000,13.671,13.7453,13.5537,13.7097,24090,0
+PSCH.US,D,20130604,000000,13.7553,13.8073,13.4627,13.622,29871,0
+PSCH.US,D,20130605,000000,13.5537,13.5897,13.3427,13.371,33831,0
+PSCH.US,D,20130606,000000,13.43,13.4547,13.3393,13.4433,26868,0
+PSCH.US,D,20130607,000000,13.5603,13.697,13.5603,13.6503,17247,0
+PSCH.US,D,20130610,000000,13.713,13.7633,13.6287,13.7633,23250,0
+PSCH.US,D,20130611,000000,13.8657,13.903,13.1577,13.8237,126675,0
+PSCH.US,D,20130612,000000,13.8397,13.8527,13.7697,13.8007,43086,0
+PSCH.US,D,20130613,000000,13.7193,13.9373,13.7193,13.9373,41196,0
+PSCH.US,D,20130614,000000,13.9633,13.9667,13.8863,13.8863,40020,0
+PSCH.US,D,20130617,000000,13.97,14.0413,13.9347,13.9863,23406,0
+PSCH.US,D,20130618,000000,13.9763,14.178,13.9763,14.1583,147774,0
+PSCH.US,D,20130619,000000,14.0943,14.165,14.0217,14.0703,53496,0
+PSCH.US,D,20130620,000000,13.882,13.892,13.6693,13.7357,57357,0
+PSCH.US,D,20130621,000000,13.757,13.8527,13.637,13.8223,49983,0
+PSCH.US,D,20130624,000000,13.7603,13.8243,13.6437,13.78,37524,0
+PSCH.US,D,20130625,000000,13.819,13.8777,13.65,13.7083,74436,0
+PSCH.US,D,20130626,000000,13.7733,13.799,13.7067,13.7917,35856,0
+PSCH.US,D,20130627,000000,13.8483,14.014,13.8417,14.0073,177789,0
+PSCH.US,D,20130628,000000,13.9197,14.0013,13.8513,13.975,21765,0
+PSCH.US,D,20130701,000000,14.092,14.2447,14.027,14.1343,339717,0
+PSCH.US,D,20130702,000000,14.193,14.2773,14.105,14.158,33174,0
+PSCH.US,D,20130703,000000,14.1277,14.1693,14.0757,14.1407,23259,0
+PSCH.US,D,20130705,000000,14.235,14.388,14.2143,14.388,29814,0
+PSCH.US,D,20130708,000000,14.4397,14.4883,14.3913,14.4267,30690,0
+PSCH.US,D,20130709,000000,14.589,14.589,14.4397,14.4983,47514,0
+PSCH.US,D,20130710,000000,14.5433,14.589,14.498,14.5727,41184,0
+PSCH.US,D,20130711,000000,14.6473,14.7093,14.6213,14.6993,93726,0
+PSCH.US,D,20130712,000000,14.693,14.7807,14.6767,14.7543,53961,0
+PSCH.US,D,20130715,000000,14.826,14.8423,14.7543,14.8163,156165,0
+PSCH.US,D,20130716,000000,14.8587,14.8587,14.6973,14.7247,43626,0
+PSCH.US,D,20130717,000000,14.7967,14.7967,14.7093,14.748,118593,0
+PSCH.US,D,20130718,000000,14.735,14.84,14.735,14.8033,79335,0
+PSCH.US,D,20130719,000000,14.849,14.9367,14.8327,14.8847,59496,0
+PSCH.US,D,20130722,000000,14.9107,14.9823,14.8847,14.9493,52929,0
+PSCH.US,D,20130723,000000,14.9953,15.0017,14.8997,14.93,37647,0
+PSCH.US,D,20130724,000000,14.9463,14.9883,14.8457,14.8717,41172,0
+PSCH.US,D,20130725,000000,14.8067,15.0767,14.8067,15.067,26844,0
+PSCH.US,D,20130726,000000,15.0343,15.057,14.8903,15.0407,53235,0
+PSCH.US,D,20130729,000000,15.0147,15.083,14.9563,15.018,108213,0
+PSCH.US,D,20130730,000000,15.067,15.08,14.9643,15.0343,48549,0
+PSCH.US,D,20130731,000000,15.1903,15.405,15.1547,15.353,43290,0
+PSCH.US,D,20130801,000000,15.392,15.5053,15.3593,15.5023,68994,0
+PSCH.US,D,20130802,000000,15.5607,15.5607,15.408,15.431,111720,0
+PSCH.US,D,20130805,000000,15.4633,15.5413,15.4533,15.5413,70707,0
+PSCH.US,D,20130806,000000,15.6193,15.6227,15.4463,15.4763,92835,0
+PSCH.US,D,20130807,000000,15.5023,15.5023,15.3203,15.3313,89493,0
+PSCH.US,D,20130808,000000,15.4663,15.4663,15.3553,15.4113,38415,0
+PSCH.US,D,20130809,000000,15.3853,15.5687,15.3853,15.5183,32040,0
+PSCH.US,D,20130812,000000,15.5577,15.564,15.5023,15.5543,458754,0
+PSCH.US,D,20130813,000000,15.5933,15.5933,15.4403,15.5837,194826,0
+PSCH.US,D,20130814,000000,15.551,15.5783,15.484,15.484,25188,0
+PSCH.US,D,20130815,000000,15.353,15.353,15.1547,15.1773,65043,0
+PSCH.US,D,20130816,000000,15.1353,15.2457,15.093,15.1483,44205,0
+PSCH.US,D,20130819,000000,15.109,15.2127,15.067,15.109,47073,0
+PSCH.US,D,20130820,000000,15.0603,15.3107,15.0603,15.3,39465,0
+PSCH.US,D,20130821,000000,15.304,15.3903,15.174,15.282,23727,0
+PSCH.US,D,20130822,000000,15.3497,15.6813,14.8813,15.3633,44643,0
+PSCH.US,D,20130823,000000,15.369,15.4567,15.369,15.4567,26118,0
+PSCH.US,D,20130826,000000,15.5087,15.629,15.4373,15.5053,66855,0
+PSCH.US,D,20130827,000000,15.4083,15.447,15.1967,15.2163,38193,0
+PSCH.US,D,20130828,000000,15.1547,15.2423,15.1417,15.1903,34113,0
+PSCH.US,D,20130829,000000,15.1967,15.4003,15.1967,15.3757,47529,0
+PSCH.US,D,20130830,000000,15.3953,15.3953,15.1417,15.174,42342,0
+PSCH.US,D,20130903,000000,15.392,15.46,15.1903,15.2877,108363,0
+PSCH.US,D,20130904,000000,15.2717,15.3723,15.2717,15.353,25584,0
+PSCH.US,D,20130905,000000,15.3983,15.4763,15.369,15.46,44673,0
+PSCH.US,D,20130906,000000,15.4827,15.5087,15.164,15.343,51342,0
+PSCH.US,D,20130909,000000,15.3627,15.6,15.3627,15.6,111636,0
+PSCH.US,D,20130910,000000,15.6063,15.6943,15.5937,15.6943,83169,0
+PSCH.US,D,20130911,000000,15.6877,15.756,15.667,15.6973,54354,0
+PSCH.US,D,20130912,000000,15.7267,15.7267,15.5967,15.5967,51213,0
+PSCH.US,D,20130913,000000,15.6583,15.8043,15.62,15.7723,35211,0
+PSCH.US,D,20130916,000000,15.9017,15.986,15.7887,15.811,63084,0
+PSCH.US,D,20130917,000000,15.7853,15.9407,15.7853,15.9407,55797,0
+PSCH.US,D,20130918,000000,15.9633,16.016,15.7627,15.9373,42741,0
+PSCH.US,D,20130919,000000,15.9243,15.996,15.8077,15.824,110544,0
+PSCH.US,D,20130920,000000,15.9017,15.9017,15.665,15.665,48444,0
+PSCH.US,D,20130923,000000,15.665,15.717,15.5023,15.7103,218103,0
+PSCH.US,D,20130924,000000,15.8017,15.876,15.6617,15.7593,50163,0
+PSCH.US,D,20130925,000000,15.7593,15.811,15.6813,15.6943,97251,0
+PSCH.US,D,20130926,000000,15.7593,15.8793,15.7473,15.8663,34164,0
+PSCH.US,D,20130927,000000,15.7853,15.8663,15.7853,15.8437,62784,0
+PSCH.US,D,20130930,000000,15.717,15.9407,15.717,15.9407,48012,0
+PSCH.US,D,20131001,000000,15.8923,16.1583,15.8923,16.1583,92022,0
+PSCH.US,D,20131002,000000,16.0773,16.152,16.0447,16.1033,57858,0
+PSCH.US,D,20131003,000000,16.113,16.113,15.8403,15.9763,34779,0
+PSCH.US,D,20131004,000000,16.0283,16.1327,15.9537,16.0707,57477,0
+PSCH.US,D,20131007,000000,15.9437,16.0057,15.8337,15.8567,40935,0
+PSCH.US,D,20131008,000000,15.8437,15.8793,15.6063,15.6553,91404,0
+PSCH.US,D,20131009,000000,15.639,15.6453,15.4697,15.564,45549,0
+PSCH.US,D,20131010,000000,15.756,15.921,15.756,15.8953,70170,0
+PSCH.US,D,20131011,000000,15.863,16.0837,15.837,16.0837,95712,0
+PSCH.US,D,20131014,000000,16.0447,16.2167,15.9667,16.2037,77865,0
+PSCH.US,D,20131015,000000,16.2007,16.2007,15.996,16.0187,52938,0
+PSCH.US,D,20131016,000000,16.181,16.3143,16.1647,16.308,64323,0
+PSCH.US,D,20131017,000000,16.3047,16.4767,16.259,16.467,130968,0
+PSCH.US,D,20131018,000000,16.776,16.8443,16.675,16.8443,222822,0
+PSCH.US,D,20131021,000000,16.9773,16.9773,16.7237,16.7857,345309,0
+PSCH.US,D,20131022,000000,16.854,16.9513,16.7597,16.7823,120336,0
+PSCH.US,D,20131023,000000,16.7467,16.8733,16.6133,16.8473,101871,0
+PSCH.US,D,20131024,000000,16.9707,17.0777,16.9447,17.0423,111102,0
+PSCH.US,D,20131025,000000,17.026,17.0587,16.8703,16.9057,107100,0
+PSCH.US,D,20131028,000000,16.9837,16.9837,16.8247,16.896,113874,0
+PSCH.US,D,20131029,000000,17.026,17.026,16.8703,16.9543,212664,0
+PSCH.US,D,20131030,000000,16.8473,16.8473,16.4963,16.5613,138492,0
+PSCH.US,D,20131031,000000,16.519,16.7043,16.4833,16.571,140754,0
+PSCH.US,D,20131101,000000,16.5907,16.5907,16.3273,16.4573,47703,0
+PSCH.US,D,20131104,000000,16.529,16.7987,16.529,16.7987,46782,0
+PSCH.US,D,20131105,000000,16.7043,16.8603,16.6683,16.8603,40011,0
+PSCH.US,D,20131106,000000,16.9773,16.9773,16.6263,16.6953,92211,0
+PSCH.US,D,20131107,000000,16.6977,16.7207,16.4117,16.4183,68940,0
+PSCH.US,D,20131108,000000,16.6103,17.039,16.5223,17.036,83007,0
+PSCH.US,D,20131111,000000,17.156,17.2437,17.12,17.1983,122799,0
+PSCH.US,D,20131112,000000,17.1723,17.2927,17.068,17.2927,96945,0
+PSCH.US,D,20131113,000000,17.3053,17.4057,17.1883,17.4057,75405,0
+PSCH.US,D,20131114,000000,17.448,17.448,17.2437,17.2927,132648,0
+PSCH.US,D,20131115,000000,17.3313,17.4383,17.2567,17.4383,93957,0
+PSCH.US,D,20131118,000000,17.4187,17.5263,17.2567,17.286,129876,0
+PSCH.US,D,20131119,000000,17.3053,17.4027,17.208,17.2503,76326,0
+PSCH.US,D,20131120,000000,17.328,17.4253,17.221,17.2407,71091,0
+PSCH.US,D,20131121,000000,17.3797,17.6497,17.3443,17.6213,61914,0
+PSCH.US,D,20131122,000000,17.643,17.7763,17.6333,17.7733,77250,0
+PSCH.US,D,20131125,000000,17.8187,17.848,17.718,17.7327,102963,0
+PSCH.US,D,20131126,000000,17.7243,17.887,17.7243,17.874,94173,0
+PSCH.US,D,20131127,000000,17.9653,17.9943,17.8253,17.9783,532389,0
+PSCH.US,D,20131129,000000,17.9943,18.1083,17.9943,18.0367,139140,0
+PSCH.US,D,20131202,000000,18.0433,18.049,17.861,17.8837,172884,0
+PSCH.US,D,20131203,000000,17.9457,17.9587,17.7893,17.8677,70170,0
+PSCH.US,D,20131204,000000,17.8317,17.9197,17.5783,17.7407,122799,0
+PSCH.US,D,20131205,000000,17.705,17.7893,17.6917,17.747,92328,0
+PSCH.US,D,20131206,000000,17.887,17.9163,17.7783,17.8057,86040,0
+PSCH.US,D,20131209,000000,17.9783,17.9783,17.669,17.7927,158193,0
+PSCH.US,D,20131210,000000,17.7503,17.7503,17.5587,17.6073,85251,0
+PSCH.US,D,20131211,000000,17.575,17.6177,17.2387,17.3087,67299,0
+PSCH.US,D,20131212,000000,17.26,17.3897,17.2373,17.302,112338,0
+PSCH.US,D,20131213,000000,17.302,17.445,17.302,17.4157,57858,0
+PSCH.US,D,20131216,000000,17.4383,17.5717,17.4383,17.536,90789,0
+PSCH.US,D,20131217,000000,17.5197,17.5197,17.2893,17.4253,134184,0
+PSCH.US,D,20131218,000000,17.5393,17.617,17.3183,17.617,48318,0
+PSCH.US,D,20131219,000000,17.617,17.617,17.3637,17.4417,1598781,0
+PSCH.US,D,20131220,000000,17.4653,17.795,17.4457,17.7903,105753,0
+PSCH.US,D,20131223,000000,17.9043,17.9563,17.81,17.9563,67080,0
+PSCH.US,D,20131224,000000,17.94,17.989,17.9077,17.9563,74379,0
+PSCH.US,D,20131226,000000,18.0343,18.054,17.8977,18.002,169539,0
+PSCH.US,D,20131227,000000,17.9987,17.9987,17.823,17.927,70428,0
+PSCH.US,D,20131230,000000,17.8947,17.9433,17.7937,17.914,97698,0
+PSCH.US,D,20131231,000000,17.9303,18.0053,17.8913,17.914,53541,0
+PSCH.US,D,20140102,000000,17.875,17.8947,17.631,17.7807,559518,0
+PSCH.US,D,20140103,000000,17.7643,17.8677,17.7547,17.8327,79554,0
+PSCH.US,D,20140106,000000,17.8847,17.8847,17.644,17.7287,99471,0
+PSCH.US,D,20140107,000000,17.7807,17.966,17.7807,17.927,117846,0
+PSCH.US,D,20140108,000000,17.9433,17.9433,17.8293,17.9207,69231,0
+PSCH.US,D,20140109,000000,18.002,18.0573,17.9077,18.0507,83526,0
+PSCH.US,D,20140110,000000,18.054,18.21,17.9683,18.21,93567,0
+PSCH.US,D,20140113,000000,18.2197,18.2587,17.8947,17.9563,104613,0
+PSCH.US,D,20140114,000000,18.0377,18.262,18.031,18.262,122922,0
+PSCH.US,D,20140115,000000,18.3233,18.424,18.2977,18.4173,95076,0
+PSCH.US,D,20140116,000000,18.4663,18.525,18.362,18.463,70767,0
+PSCH.US,D,20140117,000000,18.6063,18.6063,18.3557,18.3883,89538,0
+PSCH.US,D,20140121,000000,18.528,18.528,18.362,18.5117,102678,0
+PSCH.US,D,20140122,000000,18.6127,18.6127,18.4467,18.551,238632,0
+PSCH.US,D,20140123,000000,18.5443,18.5443,18.2813,18.424,125538,0
+PSCH.US,D,20140124,000000,18.2943,18.3203,17.94,18.0377,176616,0
+PSCH.US,D,20140127,000000,17.976,18.041,17.5303,17.761,210459,0
+PSCH.US,D,20140128,000000,17.7287,17.953,17.7253,17.924,79692,0
+PSCH.US,D,20140129,000000,17.8033,17.9367,17.631,17.7773,79635,0
+PSCH.US,D,20140130,000000,17.8783,18.093,17.8783,18.0183,55998,0
+PSCH.US,D,20140131,000000,17.7123,17.9043,17.6507,17.8423,37539,0
+PSCH.US,D,20140203,000000,17.8067,17.8067,17.19,17.2673,271629,0
+PSCH.US,D,20140204,000000,17.329,17.355,17.15,17.212,87330,0
+PSCH.US,D,20140205,000000,17.212,17.333,16.9003,17.2817,211056,0
+PSCH.US,D,20140206,000000,17.2963,17.2963,17.0627,17.1337,42975,0
+PSCH.US,D,20140207,000000,17.1437,17.2963,17.1013,17.2963,91857,0
+PSCH.US,D,20140210,000000,17.217,17.3517,17.1267,17.3517,69108,0
+PSCH.US,D,20140211,000000,17.4263,17.5463,17.3617,17.511,84564,0
+PSCH.US,D,20140212,000000,17.576,17.6767,17.498,17.5403,301368,0
+PSCH.US,D,20140213,000000,17.3773,17.8263,17.2313,17.8163,290730,0
+PSCH.US,D,20140214,000000,17.7773,17.9043,17.7677,17.8457,75852,0
+PSCH.US,D,20140218,000000,17.875,18.239,17.875,18.2197,82839,0
+PSCH.US,D,20140219,000000,18.197,18.317,18.0377,18.0377,118380,0
+PSCH.US,D,20140220,000000,18.0607,18.336,17.9433,18.336,84141,0
+PSCH.US,D,20140221,000000,18.3913,18.4303,18.2847,18.2847,84648,0
+PSCH.US,D,20140224,000000,18.3043,18.5347,18.3043,18.4793,105909,0
+PSCH.US,D,20140225,000000,18.4403,18.5053,18.2587,18.271,85191,0
+PSCH.US,D,20140226,000000,18.3107,18.554,18.2683,18.3267,104007,0
+PSCH.US,D,20140227,000000,18.346,18.346,18.1547,18.223,117393,0
+PSCH.US,D,20140228,000000,18.249,18.2813,17.9467,17.9763,80940,0
+PSCH.US,D,20140303,000000,17.758,17.961,17.6897,17.8687,243246,0
+PSCH.US,D,20140304,000000,18.1287,18.5053,18.0897,18.411,80694,0
+PSCH.US,D,20140305,000000,18.398,18.398,18.2723,18.3913,68388,0
+PSCH.US,D,20140306,000000,18.4597,18.4597,18.184,18.2423,160140,0
+PSCH.US,D,20140307,000000,18.2523,18.3153,18.0183,18.1937,177576,0
+PSCH.US,D,20140310,000000,18.1903,18.2233,18.067,18.2067,61167,0
+PSCH.US,D,20140311,000000,18.2523,18.351,17.9997,18.054,39498,0
+PSCH.US,D,20140312,000000,17.9727,18.1497,17.9093,18.1417,60402,0
+PSCH.US,D,20140313,000000,18.2457,18.2457,17.8263,17.862,50277,0
+PSCH.US,D,20140314,000000,17.849,18.0247,17.8423,17.9823,47901,0
+PSCH.US,D,20140317,000000,18.0473,18.197,18.041,18.051,34677,0
+PSCH.US,D,20140318,000000,18.0247,18.3977,18.0247,18.3977,164706,0
+PSCH.US,D,20140319,000000,18.3913,18.4033,18.253,18.262,44505,0
+PSCH.US,D,20140320,000000,18.2913,18.398,18.2387,18.2457,28152,0
+PSCH.US,D,20140321,000000,18.2913,18.2943,17.979,17.9823,37281,0
+PSCH.US,D,20140324,000000,17.9043,18.054,17.5043,17.6453,73413,0
+PSCH.US,D,20140325,000000,17.709,17.8717,17.41,17.5663,48621,0
+PSCH.US,D,20140326,000000,17.6733,17.6733,17.329,17.329,61230,0
+PSCH.US,D,20140327,000000,17.3093,17.459,17.1957,17.3513,55953,0
+PSCH.US,D,20140328,000000,17.4523,17.55,17.1533,17.1727,41862,0
+PSCH.US,D,20140331,000000,17.202,17.6373,17.202,17.6067,143094,0
+PSCH.US,D,20140401,000000,17.6147,17.8747,17.6147,17.8293,163008,0
+PSCH.US,D,20140402,000000,17.8817,17.8817,17.7537,17.8393,50517,0
+PSCH.US,D,20140403,000000,17.816,17.816,17.5857,17.748,25317,0
+PSCH.US,D,20140404,000000,17.8293,17.8523,17.085,17.15,105978,0
+PSCH.US,D,20140407,000000,17.3227,17.3807,16.978,17.1307,900447,0
+PSCH.US,D,20140408,000000,17.1273,17.3487,16.965,17.277,83181,0
+PSCH.US,D,20140409,000000,17.4653,17.697,17.4033,17.697,41472,0
+PSCH.US,D,20140410,000000,17.6373,17.6413,17.085,17.1663,31593,0
+PSCH.US,D,20140411,000000,16.929,17.189,16.7863,16.861,166689,0
+PSCH.US,D,20140414,000000,17.0007,17.1567,16.7537,16.937,90669,0
+PSCH.US,D,20140415,000000,16.9877,17.0633,16.5197,16.968,132738,0
+PSCH.US,D,20140416,000000,16.9973,17.072,16.9617,17.0527,87114,0
+PSCH.US,D,20140417,000000,16.9843,17.1363,16.9193,17.1073,27447,0
+PSCH.US,D,20140421,000000,17.1207,17.2997,17.111,17.2997,33240,0
+PSCH.US,D,20140422,000000,17.2607,17.4197,17.2607,17.4037,34551,0
+PSCH.US,D,20140423,000000,17.329,17.401,17.273,17.401,37293,0
+PSCH.US,D,20140424,000000,17.212,17.389,17.212,17.277,30414,0
+PSCH.US,D,20140425,000000,17.238,17.2443,17.0683,17.124,22968,0
+PSCH.US,D,20140428,000000,17.1077,17.163,16.705,16.955,60564,0
+PSCH.US,D,20140429,000000,17.1273,17.1403,17.0203,17.1337,36699,0
+PSCH.US,D,20140430,000000,17.017,17.111,16.868,17.111,87222,0
+PSCH.US,D,20140501,000000,16.9877,17.202,16.929,17.1467,30900,0
+PSCH.US,D,20140502,000000,17.1437,17.1997,17.0467,17.0947,98118,0
+PSCH.US,D,20140505,000000,16.9747,17.215,16.948,17.1827,35064,0
+PSCH.US,D,20140506,000000,17.085,17.1177,16.8837,16.8837,23787,0
+PSCH.US,D,20140507,000000,16.871,16.871,16.5817,16.77,144117,0
+PSCH.US,D,20140508,000000,16.8513,17.0687,16.6557,16.6557,78675,0
+PSCH.US,D,20140509,000000,16.5427,16.875,16.5427,16.861,56796,0
+PSCH.US,D,20140512,000000,16.926,17.2607,16.926,17.202,36423,0
+PSCH.US,D,20140513,000000,17.2313,17.238,17.0233,17.0233,57468,0
+PSCH.US,D,20140514,000000,16.846,16.978,16.846,16.875,28464,0
+PSCH.US,D,20140515,000000,16.796,17.047,16.6757,17.022,72294,0
+PSCH.US,D,20140516,000000,16.968,17.1273,16.9357,17.1213,40950,0
+PSCH.US,D,20140519,000000,17.0527,17.3773,17.0527,17.3193,26328,0
+PSCH.US,D,20140520,000000,17.2443,17.256,17.0657,17.1533,32487,0
+PSCH.US,D,20140521,000000,17.199,17.273,17.199,17.2217,23340,0
+PSCH.US,D,20140522,000000,17.2443,17.449,17.2443,17.3813,22248,0
+PSCH.US,D,20140523,000000,17.3773,17.55,17.3127,17.5273,43821,0
+PSCH.US,D,20140527,000000,17.6113,17.784,17.6113,17.784,24339,0
+PSCH.US,D,20140528,000000,17.81,17.81,17.605,17.6243,52410,0
+PSCH.US,D,20140529,000000,17.725,17.7263,17.644,17.6733,50025,0
+PSCH.US,D,20140530,000000,17.7057,17.7083,17.5693,17.6213,31176,0
+PSCH.US,D,20140602,000000,17.6147,17.6147,17.3357,17.587,28524,0
+PSCH.US,D,20140603,000000,17.4393,17.601,17.4393,17.583,79803,0
+PSCH.US,D,20140604,000000,17.5077,17.707,17.4817,17.696,131379,0
+PSCH.US,D,20140605,000000,17.5207,17.9983,17.5207,17.94,69198,0
+PSCH.US,D,20140606,000000,18.0637,18.1733,18.0473,18.0867,34266,0
+PSCH.US,D,20140609,000000,18.0703,18.2653,18.054,18.1927,33189,0
+PSCH.US,D,20140610,000000,18.1187,18.1187,17.9823,18.1127,12000,0
+PSCH.US,D,20140611,000000,18.0573,18.0573,17.9173,18.005,21900,0
+PSCH.US,D,20140612,000000,17.888,17.9563,17.8263,17.8717,10434,0
+PSCH.US,D,20140613,000000,17.922,17.922,17.745,17.8457,17982,0
+PSCH.US,D,20140616,000000,17.81,17.9337,17.81,17.913,14154,0
+PSCH.US,D,20140617,000000,18.0473,18.067,18.011,18.0173,19794,0
+PSCH.US,D,20140618,000000,18.0247,18.1707,17.9337,18.1637,67494,0
+PSCH.US,D,20140619,000000,18.1513,18.2163,18.08,18.2163,66168,0
+PSCH.US,D,20140620,000000,18.2277,18.3703,18.1887,18.3607,35256,0
+PSCH.US,D,20140623,000000,18.3703,18.3867,18.218,18.255,16539,0
+PSCH.US,D,20140624,000000,18.283,18.3667,18.127,18.127,20310,0
+PSCH.US,D,20140625,000000,18.0487,18.1953,18.013,18.1723,54594,0
+PSCH.US,D,20140626,000000,18.1887,18.1887,18.0487,18.13,80040,0
+PSCH.US,D,20140627,000000,18.0717,18.2537,18.0717,18.2537,14052,0
+PSCH.US,D,20140630,000000,18.2213,18.3477,18.2113,18.3443,30753,0
+PSCH.US,D,20140701,000000,18.419,18.7707,18.419,18.738,24318,0
+PSCH.US,D,20140702,000000,18.738,18.777,18.7023,18.7443,42444,0
+PSCH.US,D,20140703,000000,18.791,18.8843,18.7847,18.8843,8913,0
+PSCH.US,D,20140707,000000,18.7867,18.7867,18.533,18.533,20841,0
+PSCH.US,D,20140708,000000,18.4093,18.4093,18.1497,18.218,47214,0
+PSCH.US,D,20140709,000000,18.218,18.283,18.1467,18.283,28440,0
+PSCH.US,D,20140710,000000,17.7917,18.3573,17.7853,18.306,57939,0
+PSCH.US,D,20140711,000000,18.2667,18.3313,18.166,18.2987,21606,0
+PSCH.US,D,20140714,000000,18.455,18.51,18.384,18.4223,29013,0
+PSCH.US,D,20140715,000000,18.3963,18.3963,18.1107,18.134,20859,0
+PSCH.US,D,20140716,000000,18.0847,18.1107,17.9447,17.9447,27708,0
+PSCH.US,D,20140717,000000,17.8437,18.007,17.7103,17.717,27084,0
+PSCH.US,D,20140718,000000,17.7853,18.0457,17.7853,18.0227,14049,0
+PSCH.US,D,20140721,000000,17.8943,17.9447,17.8307,17.912,19107,0
+PSCH.US,D,20140722,000000,17.9903,18.2507,17.9903,18.101,46239,0
+PSCH.US,D,20140723,000000,18.0847,18.231,18.0847,18.1723,71952,0
+PSCH.US,D,20140724,000000,18.2083,18.293,18.127,18.1563,31596,0
+PSCH.US,D,20140725,000000,18.0033,18.0457,17.6717,17.9643,37746,0
+PSCH.US,D,20140728,000000,17.8717,18.0553,17.84,18,43182,0
+PSCH.US,D,20140729,000000,18.0033,18.127,18.0033,18.026,24300,0
+PSCH.US,D,20140730,000000,17.9413,18.2113,17.9413,18.192,22299,0
+PSCH.US,D,20140731,000000,17.935,18,17.743,17.821,55047,0
+PSCH.US,D,20140801,000000,17.7103,17.8223,17.533,17.6713,50976,0
+PSCH.US,D,20140804,000000,17.782,17.9513,17.6257,17.8667,27942,0
+PSCH.US,D,20140805,000000,17.8537,17.9683,17.7753,17.899,46728,0
+PSCH.US,D,20140806,000000,17.7397,17.976,17.7397,17.9023,32571,0
+PSCH.US,D,20140807,000000,17.9707,17.9707,17.741,17.741,13263,0
+PSCH.US,D,20140808,000000,17.8537,17.8537,17.6583,17.8177,19965,0
+PSCH.US,D,20140811,000000,17.8473,18.0553,17.8473,17.922,18231,0
+PSCH.US,D,20140812,000000,17.882,17.912,17.8113,17.8537,48762,0
+PSCH.US,D,20140813,000000,17.834,18.1107,17.834,18.078,24297,0
+PSCH.US,D,20140814,000000,18.088,18.14,18.0683,18.1177,12024,0
+PSCH.US,D,20140815,000000,18.2113,18.2703,17.9447,18.078,39054,0
+PSCH.US,D,20140818,000000,18.2603,18.3443,18.1627,18.3267,21606,0
+PSCH.US,D,20140819,000000,18.3313,18.454,18.3313,18.445,70755,0
+PSCH.US,D,20140820,000000,18.2703,18.3543,18.246,18.3283,31440,0
+PSCH.US,D,20140821,000000,18.257,18.2843,18.0683,18.2687,37599,0
+PSCH.US,D,20140822,000000,18.2343,18.317,18.166,18.2343,16170,0
+PSCH.US,D,20140825,000000,18.2407,18.4387,18.2407,18.257,14991,0
+PSCH.US,D,20140826,000000,18.306,18.5037,18.306,18.4743,16977,0
+PSCH.US,D,20140827,000000,18.5493,18.5493,18.4517,18.471,18360,0
+PSCH.US,D,20140828,000000,18.432,18.4613,18.3283,18.3397,13998,0
+PSCH.US,D,20140829,000000,18.4353,18.5103,18.3217,18.471,30162,0
+PSCH.US,D,20140902,000000,18.4873,18.5623,18.4127,18.5427,26196,0
+PSCH.US,D,20140903,000000,18.5787,18.6437,18.468,18.468,23301,0
+PSCH.US,D,20140904,000000,18.4517,18.637,18.3187,18.3187,15381,0
+PSCH.US,D,20140905,000000,18.2897,18.341,18.1913,18.325,24636,0
+PSCH.US,D,20140908,000000,18.325,18.3853,18.257,18.3853,21678,0
+PSCH.US,D,20140909,000000,18.4027,18.4027,18.1673,18.1673,19665,0
+PSCH.US,D,20140910,000000,18.1757,18.324,18.1757,18.293,20463,0
+PSCH.US,D,20140911,000000,18.1853,18.4517,18.1853,18.4517,17838,0
+PSCH.US,D,20140912,000000,18.3443,18.3443,18.205,18.2377,9564,0
+PSCH.US,D,20140915,000000,18.2667,18.2667,18,18.0977,10062,0
+PSCH.US,D,20140916,000000,17.9933,18.1347,17.9153,18.1097,28878,0
+PSCH.US,D,20140917,000000,18.0683,18.217,18.0683,18.092,24711,0
+PSCH.US,D,20140918,000000,18.153,18.2993,18.153,18.2377,17922,0
+PSCH.US,D,20140919,000000,18.367,18.367,18.0183,18.0357,18468,0
+PSCH.US,D,20140922,000000,17.925,17.974,17.7917,17.925,49689,0
+PSCH.US,D,20140923,000000,17.847,17.896,17.7397,17.7397,56499,0
+PSCH.US,D,20140924,000000,17.7853,18.143,17.7853,18.127,80031,0
+PSCH.US,D,20140925,000000,17.9803,17.9803,17.7623,17.8437,104052,0
+PSCH.US,D,20140926,000000,17.8667,17.9447,17.8013,17.9277,11583,0
+PSCH.US,D,20140929,000000,17.7137,18.0457,17.7003,18.0293,48213,0
+PSCH.US,D,20140930,000000,17.9967,18.0617,17.9023,17.912,43848,0
+PSCH.US,D,20141001,000000,17.8537,17.8537,17.587,17.694,133110,0
+PSCH.US,D,20141002,000000,17.6453,17.9023,17.6127,17.8697,17229,0
+PSCH.US,D,20141003,000000,18.0943,18.1563,18.0423,18.0657,10074,0
+PSCH.US,D,20141006,000000,18.0717,18.1237,17.899,18.0097,10227,0
+PSCH.US,D,20141007,000000,17.7397,17.834,17.5903,17.5903,24642,0
+PSCH.US,D,20141008,000000,17.5317,17.9127,17.4797,17.9127,39114,0
+PSCH.US,D,20141009,000000,17.9673,17.9933,17.6427,17.691,52179,0
+PSCH.US,D,20141010,000000,17.629,17.8797,17.6127,17.6127,61260,0
+PSCH.US,D,20141013,000000,17.5383,17.8373,17.2227,17.6097,74073,0
+PSCH.US,D,20141014,000000,17.7103,17.925,17.6487,17.6487,35067,0
+PSCH.US,D,20141015,000000,17.421,17.6537,17.1803,17.6537,60129,0
+PSCH.US,D,20141016,000000,17.4147,17.948,17.4147,17.922,31890,0
+PSCH.US,D,20141017,000000,17.9997,18.0033,17.756,17.8537,35466,0
+PSCH.US,D,20141020,000000,17.847,18.0423,17.847,18.03,22137,0
+PSCH.US,D,20141021,000000,18.2083,18.4517,18.205,18.4217,29718,0
+PSCH.US,D,20141022,000000,18.38,18.5363,18.2667,18.2667,118536,0
+PSCH.US,D,20141023,000000,18.3703,18.585,18.3573,18.4907,32535,0
+PSCH.US,D,20141024,000000,18.6077,18.654,18.5113,18.6013,12588,0
+PSCH.US,D,20141027,000000,18.5233,18.6533,18.5037,18.6273,31605,0
+PSCH.US,D,20141028,000000,18.7737,19.021,18.7033,19.0147,19356,0
+PSCH.US,D,20141029,000000,19.102,19.1997,18.9103,19.0597,157539,0
+PSCH.US,D,20141030,000000,18.9073,19.3267,18.9073,19.2447,57573,0
+PSCH.US,D,20141031,000000,19.509,19.574,19.4573,19.5447,28350,0
+PSCH.US,D,20141103,000000,19.5963,19.5963,19.3423,19.3423,26916,0
+PSCH.US,D,20141104,000000,19.3593,19.4413,19.2227,19.3957,13581,0
+PSCH.US,D,20141105,000000,19.5413,19.5413,19.1313,19.1737,24504,0
+PSCH.US,D,20141106,000000,19.128,19.2093,18.9657,19.0403,67446,0
+PSCH.US,D,20141107,000000,18.8227,18.8467,18.6953,18.6953,14217,0
+PSCH.US,D,20141110,000000,18.764,18.9493,18.7607,18.949,40368,0
+PSCH.US,D,20141111,000000,18.904,19.05,18.904,19.0073,63750,0
+PSCH.US,D,20141112,000000,18.9103,19.177,18.8943,19.1753,46410,0
+PSCH.US,D,20141113,000000,19.2747,19.2747,19.0697,19.0733,15879,0
+PSCH.US,D,20141114,000000,19.0403,19.0403,18.9007,18.9397,37275,0
+PSCH.US,D,20141117,000000,18.8487,18.986,18.8487,18.865,28029,0
+PSCH.US,D,20141118,000000,19.125,19.128,18.9723,19.0083,18108,0
+PSCH.US,D,20141119,000000,18.9073,18.9363,18.7443,18.8287,10278,0
+PSCH.US,D,20141120,000000,18.699,19.0177,18.6893,18.9887,19488,0
+PSCH.US,D,20141121,000000,19.1037,19.1703,18.8877,18.9493,23469,0
+PSCH.US,D,20141124,000000,19.0177,19.2647,18.9983,19.2647,25497,0
+PSCH.US,D,20141125,000000,19.242,19.3397,19.2227,19.2557,82470,0
+PSCH.US,D,20141126,000000,19.2323,19.4307,19.2323,19.4307,52554,0
+PSCH.US,D,20141128,000000,19.509,19.655,19.509,19.5153,13260,0
+PSCH.US,D,20141201,000000,19.3363,19.3787,19.1737,19.1737,17466,0
+PSCH.US,D,20141202,000000,19.3007,19.4197,19.2717,19.3327,10227,0
+PSCH.US,D,20141203,000000,19.32,19.5577,19.32,19.5577,11445,0
+PSCH.US,D,20141204,000000,19.5447,19.5447,19.3267,19.4817,26961,0
+PSCH.US,D,20141205,000000,19.4373,19.5643,19.4307,19.4993,25794,0
+PSCH.US,D,20141208,000000,19.509,19.801,19.447,19.447,23868,0
+PSCH.US,D,20141209,000000,19.229,19.8213,19.229,19.7817,19629,0
+PSCH.US,D,20141210,000000,19.727,19.727,19.3853,19.3853,10041,0
+PSCH.US,D,20141211,000000,19.578,19.6483,19.4763,19.5023,34146,0
+PSCH.US,D,20141212,000000,19.3657,19.477,19.0727,19.4433,21624,0
+PSCH.US,D,20141215,000000,19.3983,19.3983,19.0663,19.1217,27648,0
+PSCH.US,D,20141216,000000,19.0437,19.2843,19.037,19.037,35253,0
+PSCH.US,D,20141217,000000,19.086,19.382,18.9873,19.307,223416,0
+PSCH.US,D,20141218,000000,19.6243,19.7913,19.6243,19.7913,12564,0
+PSCH.US,D,20141219,000000,19.898,19.899,19.7517,19.8427,19113,0
+PSCH.US,D,20141222,000000,19.8557,19.963,19.7853,19.9613,48192,0
+PSCH.US,D,20141223,000000,19.937,19.937,19.6443,19.6883,25731,0
+PSCH.US,D,20141224,000000,19.8733,19.93,19.7367,19.8833,19884,0
+PSCH.US,D,20141226,000000,19.98,20.14,19.98,20.0907,19635,0
+PSCH.US,D,20141229,000000,20.1133,20.1133,20,20.043,8367,0
+PSCH.US,D,20141230,000000,20.07,20.1067,19.98,20.0633,22065,0
+PSCH.US,D,20141231,000000,20.1633,20.2127,19.9127,19.9127,11595,0
+PSCH.US,D,20150102,000000,20.082,20.16,19.5803,19.6973,41145,0
+PSCH.US,D,20150105,000000,19.5403,19.7467,19.527,19.6167,59682,0
+PSCH.US,D,20150106,000000,19.6067,19.6067,19.2603,19.3637,27129,0
+PSCH.US,D,20150107,000000,19.5237,19.6833,19.4503,19.63,22878,0
+PSCH.US,D,20150108,000000,19.8267,20.19,19.8267,20.1733,35136,0
+PSCH.US,D,20150109,000000,20.1267,20.1893,20.0567,20.08,23736,0
+PSCH.US,D,20150112,000000,20.11,20.19,20.03,20.119,41133,0
+PSCH.US,D,20150113,000000,20.28,20.439,20.0077,20.14,33984,0
+PSCH.US,D,20150114,000000,20.03,20.23,20.03,20.2,26097,0
+PSCH.US,D,20150115,000000,20.1233,20.19,19.7993,19.7993,17670,0
+PSCH.US,D,20150116,000000,19.9733,20.26,19.9467,20.26,23745,0
+PSCH.US,D,20150120,000000,20.46,20.46,19.95,20.2067,91635,0
+PSCH.US,D,20150121,000000,20.14,20.2233,20.01,20.08,32010,0
+PSCH.US,D,20150122,000000,20.08,20.3767,19.8767,20.3503,39561,0
+PSCH.US,D,20150123,000000,20.4497,20.47,20.36,20.36,99939,0
+PSCH.US,D,20150126,000000,20.33,20.58,20.33,20.5657,21999,0
+PSCH.US,D,20150127,000000,20.4667,20.6567,20.3703,20.5703,28041,0
+PSCH.US,D,20150128,000000,20.8033,20.8033,20.4363,20.4467,72234,0
+PSCH.US,D,20150129,000000,20.32,20.5133,20.264,20.5133,64125,0
+PSCH.US,D,20150130,000000,20.4867,20.893,20.177,20.177,48684,0
+PSCH.US,D,20150202,000000,20.1433,20.203,19.9,20.203,26517,0
+PSCH.US,D,20150203,000000,20.3267,20.3707,20.1997,20.3707,10779,0
+PSCH.US,D,20150204,000000,20.2767,20.5033,20.2633,20.4697,13242,0
+PSCH.US,D,20150205,000000,20.7267,20.8763,20.7,20.8763,14118,0
+PSCH.US,D,20150206,000000,20.9563,21.0727,20.893,20.9583,39645,0
+PSCH.US,D,20150209,000000,20.9363,20.993,20.7167,20.7367,42672,0
+PSCH.US,D,20150210,000000,20.7833,20.983,20.7833,20.9813,30180,0
+PSCH.US,D,20150211,000000,20.9997,21.0987,20.9563,21.0463,22062,0
+PSCH.US,D,20150212,000000,21.1573,21.2393,21.0893,21.1627,38613,0
+PSCH.US,D,20150213,000000,21.2107,21.266,21.1327,21.2507,98565,0
+PSCH.US,D,20150217,000000,21.326,21.376,21.2543,21.3193,90279,0
+PSCH.US,D,20150218,000000,21.3493,21.4893,21.2593,21.4833,32313,0
+PSCH.US,D,20150219,000000,21.5993,21.5993,21.5227,21.5527,18915,0
+PSCH.US,D,20150220,000000,21.6327,21.636,21.3893,21.5857,63666,0
+PSCH.US,D,20150223,000000,21.6427,21.7813,21.5227,21.6827,27951,0
+PSCH.US,D,20150224,000000,21.746,21.7627,21.6093,21.6847,30297,0
+PSCH.US,D,20150225,000000,21.6473,21.846,21.6027,21.7927,45936,0
+PSCH.US,D,20150226,000000,21.8393,22.0587,21.8393,22.023,43722,0
+PSCH.US,D,20150227,000000,22.0793,22.129,22.0527,22.0527,27516,0
+PSCH.US,D,20150302,000000,21.986,22.3323,21.986,22.3323,69024,0
+PSCH.US,D,20150303,000000,22.2557,22.3223,22.0327,22.096,33012,0
+PSCH.US,D,20150304,000000,22.1127,22.239,21.8927,22.159,27309,0
+PSCH.US,D,20150305,000000,22.1857,22.2923,22.116,22.1957,66624,0
+PSCH.US,D,20150306,000000,22.0993,22.129,21.8527,21.8527,29112,0
+PSCH.US,D,20150309,000000,21.8327,21.936,21.7493,21.936,42015,0
+PSCH.US,D,20150310,000000,21.7693,21.8827,21.5927,21.7627,31512,0
+PSCH.US,D,20150311,000000,21.8193,21.946,21.776,21.946,67824,0
+PSCH.US,D,20150312,000000,22.3957,22.3957,22.0527,22.309,43815,0
+PSCH.US,D,20150313,000000,22.209,22.369,22.0527,22.2923,62721,0
+PSCH.US,D,20150316,000000,22.439,22.6023,22.3257,22.4257,117939,0
+PSCH.US,D,20150317,000000,22.4723,22.499,22.3057,22.4823,86130,0
+PSCH.US,D,20150318,000000,22.4423,22.7057,22.429,22.6923,48015,0
+PSCH.US,D,20150319,000000,22.6723,22.959,22.6323,22.959,76827,0
+PSCH.US,D,20150320,000000,23.109,23.109,22.9257,22.969,45915,0
+PSCH.US,D,20150323,000000,22.9357,23.0757,22.8657,23.0657,54618,0
+PSCH.US,D,20150324,000000,23.139,23.3023,23.1157,23.1823,52218,0
+PSCH.US,D,20150325,000000,23.2223,23.2223,22.4757,22.4757,54618,0
+PSCH.US,D,20150326,000000,22.279,22.6357,22.229,22.4523,74727,0
+PSCH.US,D,20150327,000000,22.3923,22.769,22.3923,22.759,57018,0
+PSCH.US,D,20150330,000000,22.9257,23.0523,22.8423,23.0323,87330,0
+PSCH.US,D,20150331,000000,22.869,23.0323,22.869,22.969,58509,0
+PSCH.US,D,20150401,000000,22.8957,22.8957,22.5623,22.8357,41415,0
+PSCH.US,D,20150402,000000,22.9323,22.9923,22.799,22.8823,32712,0
+PSCH.US,D,20150406,000000,22.7723,22.949,22.7723,22.8857,51618,0
+PSCH.US,D,20150407,000000,22.9523,23.0223,22.7823,22.799,92901,0
+PSCH.US,D,20150408,000000,22.739,23.1257,22.739,23.1157,64824,0
+PSCH.US,D,20150409,000000,23.1823,23.2723,22.8657,23.1023,91146,0
+PSCH.US,D,20150410,000000,23.4453,23.4453,23.0823,23.2223,72024,0
+PSCH.US,D,20150413,000000,23.369,23.4487,23.2257,23.2423,114639,0
+PSCH.US,D,20150414,000000,23.2923,23.3323,23.039,23.1757,78327,0
+PSCH.US,D,20150415,000000,23.2197,23.289,23.1723,23.1957,61041,0
+PSCH.US,D,20150416,000000,23.049,23.2423,23.0457,23.1123,64344,0
+PSCH.US,D,20150417,000000,22.949,22.959,22.5923,22.769,71124,0
+PSCH.US,D,20150420,000000,22.939,23.072,22.7797,23.029,45081,0
+PSCH.US,D,20150421,000000,23.1023,23.179,23.0707,23.0957,33804,0
+PSCH.US,D,20150422,000000,23.0923,23.1423,22.883,23.119,33723,0
+PSCH.US,D,20150423,000000,23.109,23.5087,23.109,23.502,60618,0
+PSCH.US,D,20150424,000000,23.562,23.5753,23.432,23.532,50415,0
+PSCH.US,D,20150427,000000,23.632,23.742,22.9957,23.0357,276393,0
+PSCH.US,D,20150428,000000,22.9657,23.1723,22.5823,23.119,429144,0
+PSCH.US,D,20150429,000000,23.009,23.0623,22.6223,22.7623,44715,0
+PSCH.US,D,20150430,000000,22.659,22.659,21.9627,21.996,224775,0
+PSCH.US,D,20150501,000000,21.8793,22.5823,21.8793,22.229,134745,0
+PSCH.US,D,20150504,000000,22.3857,22.5823,22.3023,22.3823,45315,0
+PSCH.US,D,20150505,000000,22.4923,22.5157,22.1193,22.1423,44715,0
+PSCH.US,D,20150506,000000,22.2557,22.2557,22.0133,22.1757,50160,0
+PSCH.US,D,20150507,000000,22.129,22.4463,21.826,22.309,64020,0
+PSCH.US,D,20150508,000000,22.6457,22.6457,22.3723,22.4657,45315,0
+PSCH.US,D,20150511,000000,22.589,22.729,22.549,22.549,34812,0
+PSCH.US,D,20150512,000000,22.489,22.499,22.203,22.3757,63696,0
+PSCH.US,D,20150513,000000,22.3623,22.4657,22.2923,22.329,24609,0
+PSCH.US,D,20150514,000000,22.5657,22.6957,22.329,22.6457,44415,0
+PSCH.US,D,20150515,000000,22.699,22.699,22.5023,22.6423,33144,0
+PSCH.US,D,20150518,000000,22.659,23.0657,22.609,23.0123,71772,0
+PSCH.US,D,20150519,000000,22.999,23.1123,22.9557,23.059,41115,0
+PSCH.US,D,20150520,000000,23.1957,23.229,22.9957,23.1923,68424,0
+PSCH.US,D,20150521,000000,23.259,23.259,23.029,23.1457,36912,0
+PSCH.US,D,20150522,000000,23.0757,23.2757,23.0123,23.1123,26409,0
+PSCH.US,D,20150526,000000,23.1223,23.1223,22.739,22.809,51855,0
+PSCH.US,D,20150527,000000,23.149,23.149,22.7823,23.0923,41415,0
+PSCH.US,D,20150528,000000,23.119,23.179,22.9683,23.1317,51780,0
+PSCH.US,D,20150529,000000,23.1923,23.2323,22.9157,23.129,43215,0
+PSCH.US,D,20150601,000000,23.159,23.3257,23.009,23.2207,42261,0
+PSCH.US,D,20150602,000000,23.179,23.3423,23.051,23.219,45081,0
+PSCH.US,D,20150603,000000,23.339,23.5187,23.2423,23.5187,37812,0
+PSCH.US,D,20150604,000000,23.4987,23.4987,23.2157,23.229,44115,0
+PSCH.US,D,20150605,000000,23.129,23.3823,23.0657,23.3823,62118,0
+PSCH.US,D,20150608,000000,23.4453,23.4853,23.3657,23.4187,42915,0
+PSCH.US,D,20150609,000000,23.329,23.402,23.1323,23.2743,38331,0
+PSCH.US,D,20150610,000000,23.3757,23.5953,23.369,23.5653,37887,0
+PSCH.US,D,20150611,000000,23.5187,23.6587,23.5187,23.6187,54675,0
+PSCH.US,D,20150612,000000,23.652,23.652,23.4953,23.5787,33012,0
+PSCH.US,D,20150615,000000,23.3257,23.6487,23.1857,23.5987,49215,0
+PSCH.US,D,20150616,000000,23.652,23.852,23.652,23.802,97233,0
+PSCH.US,D,20150617,000000,23.962,23.972,23.8587,23.872,69024,0
+PSCH.US,D,20150618,000000,24.032,24.322,23.9787,24.2687,77127,0
+PSCH.US,D,20150619,000000,24.382,24.4287,24.2087,24.4087,344514,0
+PSCH.US,D,20150622,000000,24.6817,24.6817,24.4753,24.5853,102333,0
+PSCH.US,D,20150623,000000,24.9083,24.9083,24.412,24.5887,83964,0
+PSCH.US,D,20150624,000000,24.795,24.795,24.1587,24.212,80127,0
+PSCH.US,D,20150625,000000,24.2187,24.4787,24.1487,24.3187,57318,0
+PSCH.US,D,20150626,000000,24.432,24.432,24.042,24.1187,63324,0
+PSCH.US,D,20150629,000000,23.6653,24.1487,23.5187,23.5187,114939,0
+PSCH.US,D,20150630,000000,23.8053,23.8553,23.7063,23.7487,115386,0
+PSCH.US,D,20150701,000000,24.0687,24.0687,23.6587,23.702,48015,0
+PSCH.US,D,20150702,000000,23.7553,23.7587,23.4287,23.602,50415,0
+PSCH.US,D,20150706,000000,23.3057,23.8087,23.289,23.7287,43515,0
+PSCH.US,D,20150707,000000,23.972,23.972,23.4253,23.942,81927,0
+PSCH.US,D,20150708,000000,23.7687,23.7687,23.4087,23.502,73524,0
+PSCH.US,D,20150709,000000,23.9487,23.9487,23.6053,23.6887,55218,0
+PSCH.US,D,20150710,000000,24.0653,24.2053,23.9253,24.1887,35712,0
+PSCH.US,D,20150713,000000,24.342,24.5053,24.342,24.4887,147651,0
+PSCH.US,D,20150714,000000,24.552,24.7217,24.5237,24.6883,95022,0
+PSCH.US,D,20150715,000000,24.825,24.825,24.5137,24.5253,78183,0
+PSCH.US,D,20150716,000000,24.7383,24.8117,24.642,24.7917,108339,0
+PSCH.US,D,20150717,000000,24.9317,24.9717,24.675,24.845,97233,0
+PSCH.US,D,20150720,000000,24.995,25.1317,24.5753,24.6583,239781,0
+PSCH.US,D,20150721,000000,24.7717,24.7717,24.382,24.7083,177660,0
+PSCH.US,D,20150722,000000,24.5753,24.9283,24.4853,24.9283,46515,0
+PSCH.US,D,20150723,000000,24.9083,25.015,24.622,24.6583,58518,0
+PSCH.US,D,20150724,000000,24.6583,24.6583,24.2853,24.332,62118,0
+PSCH.US,D,20150727,000000,24.022,24.2587,24.0087,24.132,57918,0
+PSCH.US,D,20150728,000000,24.1553,24.382,23.812,24.382,45315,0
+PSCH.US,D,20150729,000000,24.4053,24.5787,24.1653,24.2887,82227,0
+PSCH.US,D,20150730,000000,24.122,24.3587,24.0387,24.3587,58218,0
+PSCH.US,D,20150731,000000,24.3053,24.6187,24.3053,24.4953,71724,0
+PSCH.US,D,20150803,000000,24.562,24.6353,24.1913,24.3207,48771,0
+PSCH.US,D,20150804,000000,24.4653,24.725,24.4653,24.6487,61218,0
+PSCH.US,D,20150805,000000,24.9417,25.1583,24.8283,24.9617,85227,0
+PSCH.US,D,20150806,000000,25.105,25.1083,24.4143,24.562,49116,0
+PSCH.US,D,20150807,000000,24.422,24.7183,24.1487,24.392,54318,0
+PSCH.US,D,20150810,000000,24.7317,24.8017,24.4853,24.5987,66324,0
+PSCH.US,D,20150811,000000,24.492,24.695,24.3753,24.502,74166,0
+PSCH.US,D,20150812,000000,24.222,24.4987,24.052,24.452,112239,0
+PSCH.US,D,20150813,000000,24.512,24.705,24.3653,24.3953,56118,0
+PSCH.US,D,20150814,000000,24.422,24.4987,24.172,24.4953,51618,0
+PSCH.US,D,20150817,000000,24.5453,24.855,24.392,24.8017,443250,0
+PSCH.US,D,20150818,000000,24.8883,24.925,24.695,24.7083,176157,0
+PSCH.US,D,20150819,000000,24.825,24.825,24.3387,24.562,81627,0
+PSCH.US,D,20150820,000000,24.4253,24.5153,23.7287,23.812,147651,0
+PSCH.US,D,20150821,000000,23.442,23.8553,23.0657,23.562,252984,0
+PSCH.US,D,20150824,000000,21.526,23.309,14.412,22.539,485667,0
+PSCH.US,D,20150825,000000,23.3887,23.3887,22.589,22.609,407238,0
+PSCH.US,D,20150826,000000,23.2457,23.2457,22.4923,23.2023,251784,0
+PSCH.US,D,20150827,000000,23.5953,23.6587,23.1757,23.5153,399432,0
+PSCH.US,D,20150828,000000,23.592,23.6953,23.4487,23.6387,45315,0
+PSCH.US,D,20150831,000000,23.7553,23.8353,23.3953,23.4987,61818,0
+PSCH.US,D,20150901,000000,23.079,23.289,22.8523,22.9157,144648,0
+PSCH.US,D,20150902,000000,23.2657,23.3757,22.9457,23.369,76227,0
+PSCH.US,D,20150903,000000,23.5787,23.6087,23.2057,23.279,117039,0
+PSCH.US,D,20150904,000000,23.2223,23.3657,22.999,23.149,60018,0
+PSCH.US,D,20150908,000000,23.6087,23.8687,23.349,23.8253,69024,0
+PSCH.US,D,20150909,000000,24.102,24.282,23.5353,23.5953,157554,0
+PSCH.US,D,20150910,000000,23.6287,23.8153,23.5473,23.7353,39807,0
+PSCH.US,D,20150911,000000,23.6253,23.9487,23.592,23.9487,127542,0
+PSCH.US,D,20150914,000000,24.0687,24.0687,23.782,23.8787,81627,0
+PSCH.US,D,20150915,000000,23.9187,24.1887,23.8753,24.162,146748,0
+PSCH.US,D,20150916,000000,24.2653,24.2653,24.022,24.2187,105636,0
+PSCH.US,D,20150917,000000,24.2487,24.815,24.2487,24.632,181149,0
+PSCH.US,D,20150918,000000,24.282,24.6187,24.282,24.3753,87030,0
+PSCH.US,D,20150921,000000,24.6153,24.6153,23.8553,24.0453,121842,0
+PSCH.US,D,20150922,000000,23.8053,23.8553,23.512,23.7187,102033,0
+PSCH.US,D,20150923,000000,23.6753,23.952,23.632,23.802,38712,0
+PSCH.US,D,20150924,000000,23.5653,23.6607,23.319,23.6253,83196,0
+PSCH.US,D,20150925,000000,23.872,23.872,22.729,22.949,108639,0
+PSCH.US,D,20150928,000000,22.8257,22.829,21.3293,21.656,284922,0
+PSCH.US,D,20150929,000000,21.5693,21.846,21.023,21.2227,199569,0
+PSCH.US,D,20150930,000000,21.2827,21.686,21.2827,21.686,87330,0
+PSCH.US,D,20151001,000000,21.7027,21.7027,21.2427,21.496,43815,0
+PSCH.US,D,20151002,000000,21.2427,21.9593,21.1827,21.9527,50415,0
+PSCH.US,D,20151005,000000,22.269,22.3657,21.976,22.2257,393903,0
+PSCH.US,D,20151006,000000,22.1557,22.3757,21.3227,21.506,588198,0
+PSCH.US,D,20151007,000000,21.6993,21.9093,21.3627,21.8227,66924,0
+PSCH.US,D,20151008,000000,21.8093,21.8093,21.3027,21.686,47715,0
+PSCH.US,D,20151009,000000,21.7493,21.9827,21.576,21.8893,228975,0
+PSCH.US,D,20151012,000000,21.9427,22.149,21.8327,22.149,248874,0
+PSCH.US,D,20151013,000000,22.0893,22.1957,21.6527,21.6527,90330,0
+PSCH.US,D,20151014,000000,21.7227,21.7727,21.436,21.436,34512,0
+PSCH.US,D,20151015,000000,21.4593,22.1457,21.4593,22.1457,35412,0
+PSCH.US,D,20151016,000000,22.1557,22.469,22.1193,22.399,108639,0
+PSCH.US,D,20151019,000000,22.3657,22.8023,22.2523,22.669,61218,0
+PSCH.US,D,20151020,000000,22.5757,22.6663,22.232,22.2723,46422,0
+PSCH.US,D,20151021,000000,22.4057,22.429,21.7627,22.149,71724,0
+PSCH.US,D,20151022,000000,22.1193,22.1193,21.1027,21.3427,138345,0
+PSCH.US,D,20151023,000000,21.4693,22.036,21.4693,21.9693,92430,0
+PSCH.US,D,20151026,000000,21.846,22.149,21.846,21.926,51015,0
+PSCH.US,D,20151027,000000,21.926,22.199,21.9193,22.106,26409,0
+PSCH.US,D,20151028,000000,22.1193,22.8257,22.0727,22.8257,75327,0
+PSCH.US,D,20151029,000000,22.7257,22.8257,22.209,22.2657,32112,0
+PSCH.US,D,20151030,000000,22.3123,22.4057,22.2057,22.2457,64824,0
+PSCH.US,D,20151102,000000,22.4357,23.0067,22.4357,22.9657,62856,0
+PSCH.US,D,20151103,000000,22.9357,23.2323,22.899,23.1823,24009,0
+PSCH.US,D,20151104,000000,23.199,23.339,23.0757,23.2447,35541,0
+PSCH.US,D,20151105,000000,23.189,23.249,22.9423,23.209,24309,0
+PSCH.US,D,20151106,000000,23.1423,23.5687,22.9923,23.5553,150351,0
+PSCH.US,D,20151109,000000,23.5587,23.5587,23.1947,23.2757,58278,0
+PSCH.US,D,20151110,000000,23.2457,23.5387,23.2157,23.4687,25209,0
+PSCH.US,D,20151111,000000,23.5087,23.5087,23.0323,23.0323,63021,0
+PSCH.US,D,20151112,000000,22.899,22.979,22.6523,22.6723,60618,0
+PSCH.US,D,20151113,000000,22.5757,22.9923,22.5157,22.8923,85530,0
+PSCH.US,D,20151116,000000,22.8057,23.0557,22.3257,23.0557,46515,0
+PSCH.US,D,20151117,000000,23.1423,23.379,23.0623,23.2023,54318,0
+PSCH.US,D,20151118,000000,23.3757,23.632,23.279,23.632,166257,0
+PSCH.US,D,20151119,000000,23.622,23.622,23.1623,23.2057,164454,0
+PSCH.US,D,20151120,000000,23.2357,23.632,23.2357,23.4987,54318,0
+PSCH.US,D,20151123,000000,23.472,23.7887,23.472,23.602,38412,0
+PSCH.US,D,20151124,000000,23.5253,23.792,23.4587,23.7453,36312,0
+PSCH.US,D,20151125,000000,23.8053,24.072,23.8053,24.0187,28209,0
+PSCH.US,D,20151127,000000,24.1453,24.2587,24.1453,24.1853,49215,0
+PSCH.US,D,20151130,000000,24.332,24.3453,23.962,24.092,35112,0
+PSCH.US,D,20151201,000000,24.0853,24.322,23.99,24.2853,63693,0
+PSCH.US,D,20151202,000000,24.2853,24.432,24.1747,24.2053,93114,0
+PSCH.US,D,20151203,000000,24.3153,24.3153,23.4553,23.642,110412,0
+PSCH.US,D,20151204,000000,23.662,23.962,23.6187,23.952,93330,0
+PSCH.US,D,20151207,000000,23.8953,23.8953,23.5187,23.592,181560,0
+PSCH.US,D,20151208,000000,23.4187,23.892,23.4187,23.8587,49632,0
+PSCH.US,D,20151209,000000,23.7387,23.902,23.4887,23.5387,342714,0
+PSCH.US,D,20151210,000000,23.5387,23.982,23.492,23.6953,90330,0
+PSCH.US,D,20151211,000000,23.4587,23.5153,23.2157,23.2923,70524,0
+PSCH.US,D,20151214,000000,23.319,23.5087,22.936,23.1723,100047,0
+PSCH.US,D,20151215,000000,23.3657,23.6453,23.3223,23.602,63021,0
+PSCH.US,D,20151216,000000,23.792,23.962,23.652,23.962,30612,0
+PSCH.US,D,20151217,000000,24.0153,24.0753,23.7687,23.8153,43215,0
+PSCH.US,D,20151218,000000,23.7287,23.8753,23.6087,23.6087,51918,0
+PSCH.US,D,20151221,000000,23.7987,23.8087,23.662,23.7653,107136,0
+PSCH.US,D,20151222,000000,23.6937,23.902,23.583,23.8587,50196,0
+PSCH.US,D,20151223,000000,24.022,24.0687,23.8987,24.0187,136545,0
+PSCH.US,D,20151224,000000,24.0187,24.2323,24.0187,24.0887,65481,0
+PSCH.US,D,20151228,000000,24.0253,24.2387,23.852,24.0053,79593,0
+PSCH.US,D,20151229,000000,24.1987,24.4687,24.1987,24.4453,151953,0
+PSCH.US,D,20151230,000000,24.502,24.5753,24.232,24.232,83862,0
+PSCH.US,D,20151231,000000,24.262,24.262,23.9137,23.9487,267615,0
+PSCH.US,D,20160104,000000,23.7653,23.7653,23.1057,23.179,324849,0
+PSCH.US,D,20160105,000000,23.2057,23.4253,23.1957,23.2407,68418,0
+PSCH.US,D,20160106,000000,23.0323,23.2777,22.919,23.069,228327,0
+PSCH.US,D,20160107,000000,22.6423,22.8957,22.404,22.4557,121620,0
+PSCH.US,D,20160108,000000,22.4723,22.7323,22.0093,22.0477,111168,0
+PSCH.US,D,20160111,000000,22.2123,22.349,21.6027,21.8187,209412,0
+PSCH.US,D,20160112,000000,21.916,22.2623,21.5273,21.946,376875,0
+PSCH.US,D,20160113,000000,22.0227,22.0903,21.1697,21.2427,121713,0
+PSCH.US,D,20160114,000000,21.246,21.9093,20.9963,21.7327,101670,0
+PSCH.US,D,20160115,000000,21.033,21.5693,20.9997,21.5693,70485,0
+PSCH.US,D,20160119,000000,21.7493,21.8327,21.0397,21.336,163854,0
+PSCH.US,D,20160120,000000,20.993,21.811,20.6233,21.6493,232257,0
+PSCH.US,D,20160121,000000,21.6627,21.774,21.3527,21.4093,78330,0
+PSCH.US,D,20160122,000000,21.7127,21.8427,21.586,21.8393,78081,0
+PSCH.US,D,20160125,000000,21.6093,21.9603,21.6093,21.6393,40191,0
+PSCH.US,D,20160126,000000,21.776,21.9293,21.494,21.926,82986,0
+PSCH.US,D,20160127,000000,21.8727,21.886,21.2097,21.246,48369,0
+PSCH.US,D,20160128,000000,21.4827,21.4827,20.71,20.7153,99186,0
+PSCH.US,D,20160129,000000,20.74,21.284,20.74,21.284,36033,0
+PSCH.US,D,20160201,000000,21.206,21.526,21.13,21.476,53931,0
+PSCH.US,D,20160202,000000,21.1927,21.2477,20.923,21.0197,55542,0
+PSCH.US,D,20160203,000000,21.1193,21.1193,20.51,20.873,288114,0
+PSCH.US,D,20160204,000000,20.7533,21.1437,20.7533,20.9397,184773,0
+PSCH.US,D,20160205,000000,20.8267,20.8267,20.04,20.0467,85929,0
+PSCH.US,D,20160208,000000,19.7367,19.8337,19.277,19.507,251532,0
+PSCH.US,D,20160209,000000,19.317,19.8693,19.317,19.6533,747612,0
+PSCH.US,D,20160210,000000,19.7033,20.0267,19.6173,19.6233,278817,0
+PSCH.US,D,20160211,000000,19.1437,19.472,18.957,19.367,323874,0
+PSCH.US,D,20160212,000000,19.4137,19.5537,19.197,19.5033,127725,0
+PSCH.US,D,20160216,000000,19.75,19.9967,19.64,19.9967,176046,0
+PSCH.US,D,20160217,000000,20.07,20.484,20.07,20.3733,64434,0
+PSCH.US,D,20160218,000000,20.39,20.4333,20.1433,20.15,38535,0
+PSCH.US,D,20160219,000000,20.1647,20.3867,19.9947,20.3867,20670,0
+PSCH.US,D,20160222,000000,20.5,20.6433,20.4567,20.52,197391,0
+PSCH.US,D,20160223,000000,20.3433,20.555,20.3433,20.4333,32532,0
+PSCH.US,D,20160224,000000,20.1533,20.62,19.95,20.61,83397,0
+PSCH.US,D,20160225,000000,20.64,20.8267,20.6,20.82,25530,0
+PSCH.US,D,20160226,000000,20.923,21.003,20.7733,20.9797,43656,0
+PSCH.US,D,20160229,000000,20.8863,20.9363,20.57,20.57,155589,0
+PSCH.US,D,20160301,000000,20.6167,20.9197,20.5067,20.9163,99237,0
+PSCH.US,D,20160302,000000,20.963,21.1127,20.9297,21.1127,49134,0
+PSCH.US,D,20160303,000000,21.136,21.336,21.0177,21.3293,26667,0
+PSCH.US,D,20160304,000000,21.366,21.5893,21.243,21.3993,62397,0
+PSCH.US,D,20160307,000000,21.406,21.8367,21.2493,21.726,42783,0
+PSCH.US,D,20160308,000000,21.647,21.7127,21.1593,21.186,95931,0
+PSCH.US,D,20160309,000000,21.2993,21.356,21.138,21.306,32793,0
+PSCH.US,D,20160310,000000,21.4093,21.532,21.056,21.156,107754,0
+PSCH.US,D,20160311,000000,21.3813,21.7667,21.3813,21.766,40395,0
+PSCH.US,D,20160314,000000,21.7593,21.766,21.506,21.6293,50847,0
+PSCH.US,D,20160315,000000,21.4893,21.4893,20.9863,21.0197,221019,0
+PSCH.US,D,20160316,000000,20.9363,21.08,20.8763,21.0263,38655,0
+PSCH.US,D,20160317,000000,20.963,20.9997,20.4833,20.8797,131916,0
+PSCH.US,D,20160318,000000,20.953,21.3893,20.9497,21.296,39843,0
+PSCH.US,D,20160321,000000,21.226,21.3793,21.1793,21.2493,35010,0
+PSCH.US,D,20160322,000000,21.146,21.5283,21.146,21.4493,45468,0
+PSCH.US,D,20160323,000000,21.446,21.446,21.0793,21.0793,19041,0
+PSCH.US,D,20160324,000000,20.9497,21.0727,20.7527,20.9897,36654,0
+PSCH.US,D,20160328,000000,20.983,21.095,20.84,20.9663,32352,0
+PSCH.US,D,20160329,000000,20.883,21.8627,20.883,21.8593,33813,0
+PSCH.US,D,20160330,000000,21.8827,22.031,21.8163,21.8927,24576,0
+PSCH.US,D,20160331,000000,21.9677,22.184,21.9677,22.0727,14091,0
+PSCH.US,D,20160401,000000,21.9293,22.3923,21.9097,22.3757,19278,0
+PSCH.US,D,20160404,000000,22.3457,22.4757,22.2023,22.2257,25017,0
+PSCH.US,D,20160405,000000,22.046,22.112,21.8927,21.9027,40293,0
+PSCH.US,D,20160406,000000,21.9027,22.4257,21.9027,22.4257,46851,0
+PSCH.US,D,20160407,000000,22.339,22.6013,22.299,22.4223,22341,0
+PSCH.US,D,20160408,000000,22.589,22.609,22.1927,22.3623,57972,0
+PSCH.US,D,20160411,000000,22.5123,22.5123,22.0193,22.0927,100254,0
+PSCH.US,D,20160412,000000,22.0927,22.3007,22.0093,22.2657,40764,0
+PSCH.US,D,20160413,000000,22.4223,22.8257,22.4223,22.8023,19320,0
+PSCH.US,D,20160414,000000,22.7423,22.9143,22.7423,22.879,15492,0
+PSCH.US,D,20160415,000000,22.8257,22.9957,22.762,22.9823,39885,0
+PSCH.US,D,20160418,000000,22.8523,23.259,22.8423,23.2157,33576,0
+PSCH.US,D,20160419,000000,23.229,23.312,22.9957,23.0857,27819,0
+PSCH.US,D,20160420,000000,23.119,23.3257,23.075,23.2057,23007,0
+PSCH.US,D,20160421,000000,23.189,23.542,23.189,23.4287,40461,0
+PSCH.US,D,20160422,000000,23.5053,23.7093,23.444,23.6887,36477,0
+PSCH.US,D,20160425,000000,23.672,23.672,23.4087,23.482,31233,0
+PSCH.US,D,20160426,000000,23.482,23.592,23.2123,23.5453,42741,0
+PSCH.US,D,20160427,000000,23.562,23.7587,23.5093,23.722,21513,0
+PSCH.US,D,20160428,000000,23.5353,23.7917,23.319,23.3423,77937,0
+PSCH.US,D,20160429,000000,23.249,23.3523,22.959,23.1257,40344,0
+PSCH.US,D,20160502,000000,23.2623,23.2623,22.847,23.1357,220320,0
+PSCH.US,D,20160503,000000,22.9923,23.0773,22.7623,22.859,51603,0
+PSCH.US,D,20160504,000000,22.689,22.7457,22.4423,22.5323,89838,0
+PSCH.US,D,20160505,000000,22.569,22.7123,22.4357,22.5257,40929,0
+PSCH.US,D,20160506,000000,22.569,22.569,22.2357,22.5157,18279,0
+PSCH.US,D,20160509,000000,22.5323,22.969,22.5223,22.8457,21513,0
+PSCH.US,D,20160510,000000,22.649,22.8257,22.6157,22.809,36003,0
+PSCH.US,D,20160511,000000,22.7257,22.9357,22.4337,22.4523,38346,0
+PSCH.US,D,20160512,000000,22.549,22.5657,21.9827,22.1193,31419,0
+PSCH.US,D,20160513,000000,22.1257,22.311,22.1257,22.189,22884,0
+PSCH.US,D,20160516,000000,22.2057,22.6557,22.199,22.6057,28149,0
+PSCH.US,D,20160517,000000,22.5757,22.629,22.1327,22.189,23778,0
+PSCH.US,D,20160518,000000,22.1093,22.629,22.1093,22.5223,95472,0
+PSCH.US,D,20160519,000000,22.4957,22.589,22.1093,22.2863,19536,0
+PSCH.US,D,20160520,000000,22.3523,22.599,22.3523,22.5823,30372,0
+PSCH.US,D,20160523,000000,22.659,22.754,22.5523,22.5523,16263,0
+PSCH.US,D,20160524,000000,22.6723,23.1557,22.6657,23.0757,91533,0
+PSCH.US,D,20160525,000000,23.2523,23.3053,23.119,23.159,39963,0
+PSCH.US,D,20160526,000000,23.159,23.159,22.9193,22.9457,23949,0
+PSCH.US,D,20160527,000000,22.9757,23.2453,22.9757,23.209,27105,0
+PSCH.US,D,20160531,000000,23.139,23.4267,23.139,23.3523,22605,0
+PSCH.US,D,20160601,000000,23.319,23.701,23.319,23.682,41859,0
+PSCH.US,D,20160602,000000,23.747,23.9187,23.7453,23.8953,35244,0
+PSCH.US,D,20160603,000000,23.9487,23.9487,23.5373,23.7287,47082,0
+PSCH.US,D,20160606,000000,23.722,24.0487,23.6097,23.977,72498,0
+PSCH.US,D,20160607,000000,23.9187,24.147,23.8447,24.0087,24834,0
+PSCH.US,D,20160608,000000,24.1287,24.3387,24.0397,24.3087,36924,0
+PSCH.US,D,20160609,000000,24.272,24.3503,24.165,24.222,31008,0
+PSCH.US,D,20160610,000000,23.9953,23.9953,23.7087,23.7887,25908,0
+PSCH.US,D,20160613,000000,23.722,23.8747,23.512,23.512,37239,0
+PSCH.US,D,20160614,000000,23.4887,23.5953,23.3887,23.5453,34104,0
+PSCH.US,D,20160615,000000,23.6587,23.7387,23.5087,23.5353,39930,0
+PSCH.US,D,20160616,000000,23.3723,23.4817,23.1557,23.4817,110442,0
+PSCH.US,D,20160617,000000,23.4753,23.4753,23.022,23.0357,18843,0
+PSCH.US,D,20160620,000000,23.3157,23.6453,23.3157,23.4687,25611,0
+PSCH.US,D,20160621,000000,23.4087,23.4087,23.0407,23.2257,31485,0
+PSCH.US,D,20160622,000000,23.1923,23.4287,23.039,23.1157,23406,0
+PSCH.US,D,20160623,000000,23.3723,23.5653,23.2623,23.5587,22260,0
+PSCH.US,D,20160624,000000,22.3923,23.097,22.3373,22.919,57837,0
+PSCH.US,D,20160627,000000,22.6123,22.6457,22.2257,22.339,25527,0
+PSCH.US,D,20160628,000000,22.259,22.8857,22.259,22.8123,38421,0
+PSCH.US,D,20160629,000000,23.0223,23.3387,23.0223,23.319,177459,0
+PSCH.US,D,20160630,000000,23.309,23.572,23.2223,23.572,64728,0
+PSCH.US,D,20160701,000000,23.442,23.8253,23.442,23.8253,49941,0
+PSCH.US,D,20160705,000000,23.6187,23.732,23.4587,23.5887,26484,0
+PSCH.US,D,20160706,000000,23.4853,23.8753,23.472,23.8753,36396,0
+PSCH.US,D,20160707,000000,23.882,23.9787,23.7653,23.902,32412,0
+PSCH.US,D,20160708,000000,24.1153,24.4087,24.082,24.3887,28542,0
+PSCH.US,D,20160711,000000,24.4053,24.6917,24.4053,24.6323,24900,0
+PSCH.US,D,20160712,000000,24.7283,24.858,24.6853,24.773,48660,0
+PSCH.US,D,20160713,000000,24.8883,24.8883,24.6253,24.6487,14598,0
+PSCH.US,D,20160714,000000,24.675,24.825,24.642,24.6783,43752,0
+PSCH.US,D,20160715,000000,24.755,24.8567,24.582,24.681,22155,0
+PSCH.US,D,20160718,000000,24.6453,24.6767,24.4787,24.5907,14256,0
+PSCH.US,D,20160719,000000,24.5553,24.6187,24.332,24.402,27885,0
+PSCH.US,D,20160720,000000,24.4887,24.9117,24.4887,24.8183,16854,0
+PSCH.US,D,20160721,000000,24.8083,24.8703,24.6057,24.6883,20742,0
+PSCH.US,D,20160722,000000,24.559,24.672,24.559,24.6087,18249,0
+PSCH.US,D,20160725,000000,24.542,24.6027,24.5253,24.558,14847,0
+PSCH.US,D,20160726,000000,24.5813,24.675,24.5453,24.622,10368,0
+PSCH.US,D,20160727,000000,24.6783,24.842,24.6753,24.842,14700,0
+PSCH.US,D,20160728,000000,24.7317,24.8917,24.7317,24.885,26838,0
+PSCH.US,D,20160729,000000,24.7337,24.978,24.649,24.8567,16218,0
+PSCH.US,D,20160801,000000,24.9137,25.1217,24.9137,24.958,20235,0
+PSCH.US,D,20160802,000000,24.895,24.91,24.475,24.6383,19407,0
+PSCH.US,D,20160803,000000,24.5853,24.6953,24.4727,24.6827,9621,0
+PSCH.US,D,20160804,000000,24.6883,24.8383,24.6487,24.6983,15237,0
+PSCH.US,D,20160805,000000,24.765,24.9207,24.765,24.8317,14088,0
+PSCH.US,D,20160808,000000,24.877,24.877,24.5277,24.6187,12708,0
+PSCH.US,D,20160809,000000,24.5553,24.7383,24.5553,24.705,50973,0
+PSCH.US,D,20160810,000000,24.472,24.472,24.2253,24.3553,25626,0
+PSCH.US,D,20160811,000000,24.2773,24.4027,24.2487,24.3853,141063,0
+PSCH.US,D,20160812,000000,24.3087,24.351,24.2587,24.341,40404,0
+PSCH.US,D,20160815,000000,24.3387,24.5787,24.3387,24.5433,15951,0
+PSCH.US,D,20160816,000000,24.4623,24.4623,24.2853,24.2853,11634,0
+PSCH.US,D,20160817,000000,24.252,24.3253,24.005,24.1217,143943,0
+PSCH.US,D,20160818,000000,24.122,24.2987,24.122,24.2987,40077,0
+PSCH.US,D,20160819,000000,24.182,24.2403,24.1253,24.2343,8064,0
+PSCH.US,D,20160822,000000,24.232,24.495,24.232,24.4187,20538,0
+PSCH.US,D,20160823,000000,24.482,24.685,24.482,24.603,22782,0
+PSCH.US,D,20160824,000000,24.592,24.82,24.2387,24.252,11619,0
+PSCH.US,D,20160825,000000,24.2053,24.3523,24.0553,24.13,14226,0
+PSCH.US,D,20160826,000000,24.1687,24.3327,24.1053,24.242,9210,0
+PSCH.US,D,20160829,000000,24.2787,24.512,24.2787,24.4553,33666,0
+PSCH.US,D,20160830,000000,24.472,24.569,24.432,24.5353,23727,0
+PSCH.US,D,20160831,000000,24.4987,24.4987,24.315,24.462,8622,0
+PSCH.US,D,20160901,000000,24.5053,24.5053,24.2737,24.3853,27807,0
+PSCH.US,D,20160902,000000,24.5287,24.737,24.5287,24.737,10305,0
+PSCH.US,D,20160906,000000,24.8223,24.865,24.6817,24.8337,18183,0
+PSCH.US,D,20160907,000000,24.9417,25.075,24.9253,25.075,14859,0
+PSCH.US,D,20160908,000000,25.065,25.08,24.9953,25.0333,7389,0
+PSCH.US,D,20160909,000000,24.8483,24.8483,24.4503,24.4757,11070,0
+PSCH.US,D,20160912,000000,24.242,24.7083,24.1653,24.7083,18807,0
+PSCH.US,D,20160913,000000,24.532,24.532,24.3147,24.4153,37527,0
+PSCH.US,D,20160914,000000,24.4287,24.5653,24.42,24.4253,12120,0
+PSCH.US,D,20160915,000000,24.382,24.7883,24.382,24.7617,18453,0
+PSCH.US,D,20160916,000000,24.775,25.03,24.775,25.0083,10824,0
+PSCH.US,D,20160919,000000,25.075,25.2683,24.9607,25.0533,28572,0
+PSCH.US,D,20160920,000000,25.1753,25.185,25.0283,25.11,22302,0
+PSCH.US,D,20160921,000000,25.1333,25.285,24.919,25.285,19257,0
+PSCH.US,D,20160922,000000,25.5083,25.6257,25.3083,25.5917,73176,0
+PSCH.US,D,20160923,000000,25.6517,25.6517,25.3417,25.3483,17337,0
+PSCH.US,D,20160926,000000,25.1383,25.1383,24.8773,24.8773,9411,0
+PSCH.US,D,20160927,000000,24.7783,24.8817,24.6663,24.8217,191337,0
+PSCH.US,D,20160928,000000,24.88,24.9183,24.6567,24.9183,15366,0
+PSCH.US,D,20160929,000000,24.865,24.865,24.2853,24.3153,40575,0
+PSCH.US,D,20160930,000000,24.472,24.7717,24.3297,24.7317,17919,0
+PSCH.US,D,20161003,000000,24.522,24.655,24.4037,24.655,36582,0
+PSCH.US,D,20161004,000000,24.6983,24.745,24.4687,24.5477,183189,0
+PSCH.US,D,20161005,000000,24.689,24.9617,24.689,24.8083,21339,0
+PSCH.US,D,20161006,000000,24.7217,24.7217,24.4353,24.602,19785,0
+PSCH.US,D,20161007,000000,24.655,24.655,24.362,24.5853,29124,0
+PSCH.US,D,20161010,000000,24.715,25.085,24.715,24.965,8577,0
+PSCH.US,D,20161011,000000,25.0117,25.0117,24.2553,24.3753,11316,0
+PSCH.US,D,20161012,000000,24.4553,24.492,24.2193,24.232,15138,0
+PSCH.US,D,20161013,000000,24.1587,24.1587,23.992,24.082,25788,0
+PSCH.US,D,20161014,000000,24.0753,24.106,23.722,23.722,32214,0
+PSCH.US,D,20161017,000000,23.7097,23.811,23.656,23.6653,12027,0
+PSCH.US,D,20161018,000000,23.932,24.0027,23.8707,23.882,7263,0
+PSCH.US,D,20161019,000000,23.8687,23.8687,23.6797,23.8157,16368,0
+PSCH.US,D,20161020,000000,23.672,23.833,23.672,23.804,8421,0
+PSCH.US,D,20161021,000000,23.6587,23.6587,23.4953,23.522,14499,0
+PSCH.US,D,20161024,000000,23.6887,23.813,23.632,23.657,136899,0
+PSCH.US,D,20161025,000000,23.6187,23.7087,23.2757,23.309,245481,0
+PSCH.US,D,20161026,000000,23.1357,23.155,22.7583,22.869,124830,0
+PSCH.US,D,20161027,000000,22.899,22.899,22.2757,22.2923,154794,0
+PSCH.US,D,20161028,000000,22.2423,22.3723,22.1823,22.249,111693,0
+PSCH.US,D,20161031,000000,22.2457,22.3123,22.1257,22.3123,68271,0
+PSCH.US,D,20161101,000000,22.3123,22.3157,21.7893,22.061,150516,0
+PSCH.US,D,20161102,000000,21.926,22.0197,21.7793,21.8393,180084,0
+PSCH.US,D,20161103,000000,21.7427,21.826,21.1593,21.1593,92241,0
+PSCH.US,D,20161104,000000,21.003,21.6227,21.003,21.3923,37977,0
+PSCH.US,D,20161107,000000,21.6593,22.136,21.656,22.106,75270,0
+PSCH.US,D,20161108,000000,22.1623,22.249,21.8393,22.1523,45036,0
+PSCH.US,D,20161109,000000,22.106,22.5857,21.9053,22.5857,73731,0
+PSCH.US,D,20161110,000000,22.9157,23.2003,22.8257,23.0757,35178,0
+PSCH.US,D,20161111,000000,23.0957,23.5587,23.0957,23.5587,36222,0
+PSCH.US,D,20161114,000000,23.822,24.0057,23.7357,23.8653,91776,0
+PSCH.US,D,20161115,000000,23.862,23.9787,23.679,23.942,25392,0
+PSCH.US,D,20161116,000000,23.9153,24.109,23.846,23.846,20157,0
+PSCH.US,D,20161117,000000,23.8953,24.1787,23.882,24.131,167967,0
+PSCH.US,D,20161118,000000,24.1887,24.2117,24.029,24.1187,63717,0
+PSCH.US,D,20161121,000000,24.124,24.1557,23.9883,24.1087,21012,0
+PSCH.US,D,20161122,000000,24.2053,24.2053,23.7887,24.0087,125535,0
+PSCH.US,D,20161123,000000,23.8487,24.332,23.8087,24.332,84660,0
+PSCH.US,D,20161125,000000,24.3903,24.4853,24.3587,24.482,46407,0
+PSCH.US,D,20161128,000000,24.3853,24.3853,24.0687,24.122,37938,0
+PSCH.US,D,20161129,000000,24.1627,24.2873,24.1587,24.1587,28842,0
+PSCH.US,D,20161130,000000,24.229,24.229,23.8787,23.952,11292,0
+PSCH.US,D,20161201,000000,23.9737,24.0063,23.5317,23.642,44514,0
+PSCH.US,D,20161202,000000,23.5587,23.862,23.5587,23.632,56625,0
+PSCH.US,D,20161205,000000,23.7953,24.083,23.7953,23.9987,239811,0
+PSCH.US,D,20161206,000000,24.1053,24.2153,23.8087,24.2013,27939,0
+PSCH.US,D,20161207,000000,24.102,24.102,23.6653,23.937,41241,0
+PSCH.US,D,20161208,000000,23.972,24.2883,23.9063,24.132,61506,0
+PSCH.US,D,20161209,000000,24.5087,24.6783,24.5087,24.6303,33189,0
+PSCH.US,D,20161212,000000,24.5753,24.6733,24.4817,24.542,45585,0
+PSCH.US,D,20161213,000000,24.642,24.7617,24.592,24.621,22941,0
+PSCH.US,D,20161214,000000,24.6453,24.6883,24.3253,24.3253,24291,0
+PSCH.US,D,20161215,000000,24.322,24.685,24.322,24.6387,19704,0
+PSCH.US,D,20161216,000000,24.7783,24.7983,24.5397,24.6117,160107,0
+PSCH.US,D,20161219,000000,24.5483,24.775,24.5083,24.595,23856,0
+PSCH.US,D,20161220,000000,24.7367,24.7393,24.5567,24.6883,26169,0
+PSCH.US,D,20161221,000000,24.665,24.677,24.5593,24.5707,12243,0
+PSCH.US,D,20161222,000000,24.5017,24.5017,24.325,24.325,16050,0
+PSCH.US,D,20161223,000000,24.3083,24.625,24.3083,24.5983,24978,0
+PSCH.US,D,20161227,000000,24.625,24.885,24.625,24.6683,21183,0
+PSCH.US,D,20161228,000000,24.615,24.615,24.3083,24.3417,83403,0
+PSCH.US,D,20161229,000000,24.3083,24.525,24.3083,24.4033,20751,0
+PSCH.US,D,20161230,000000,24.3283,24.3883,24.275,24.3483,50937,0
+PSCH.US,D,20170103,000000,24.2617,24.6407,24.2617,24.5483,73107,0
+PSCH.US,D,20170104,000000,24.6617,25.1187,24.6493,25.1117,30669,0
+PSCH.US,D,20170105,000000,25.1083,25.1083,24.825,24.9217,28497,0
+PSCH.US,D,20170106,000000,24.9817,24.9817,24.8173,24.843,57438,0
+PSCH.US,D,20170109,000000,24.885,24.895,24.7483,24.8383,42489,0
+PSCH.US,D,20170110,000000,24.6863,24.955,24.6863,24.915,69792,0
+PSCH.US,D,20170111,000000,24.845,24.9053,24.5383,24.707,21324,0
+PSCH.US,D,20170112,000000,24.7317,24.7317,24.3317,24.5817,40476,0
+PSCH.US,D,20170113,000000,24.645,24.9607,24.645,24.8183,27363,0
+PSCH.US,D,20170117,000000,24.6117,24.6117,24.4083,24.4383,37800,0
+PSCH.US,D,20170118,000000,24.407,24.465,24.3163,24.465,59085,0
+PSCH.US,D,20170119,000000,24.565,24.565,24.161,24.1847,39261,0
+PSCH.US,D,20170120,000000,24.2067,24.217,24.125,24.1483,22284,0
+PSCH.US,D,20170123,000000,24.1083,24.185,24.0017,24.055,28623,0
+PSCH.US,D,20170124,000000,24.0517,24.225,23.8223,24.2117,49812,0
+PSCH.US,D,20170125,000000,24.3783,24.4777,24.355,24.4777,33828,0
+PSCH.US,D,20170126,000000,24.348,24.4283,24.2533,24.265,19974,0
+PSCH.US,D,20170127,000000,24.205,24.335,24.205,24.335,34278,0
+PSCH.US,D,20170130,000000,24.2883,24.2883,23.806,23.9183,34287,0
+PSCH.US,D,20170131,000000,23.795,24.5743,23.795,24.518,42540,0
+PSCH.US,D,20170201,000000,24.6083,24.7483,24.595,24.6617,24564,0
+PSCH.US,D,20170202,000000,24.6417,24.6747,24.4817,24.5317,28743,0
+PSCH.US,D,20170203,000000,24.7383,25.0717,24.735,25.0583,35832,0
+PSCH.US,D,20170206,000000,25.0117,25.0117,24.805,24.855,177873,0
+PSCH.US,D,20170207,000000,24.905,24.9387,24.6663,24.7183,34983,0
+PSCH.US,D,20170208,000000,24.555,24.7083,24.4817,24.7083,16068,0
+PSCH.US,D,20170209,000000,24.6917,25.225,24.6917,25.2183,21744,0
+PSCH.US,D,20170210,000000,25.295,25.4333,25.2173,25.3917,20973,0
+PSCH.US,D,20170213,000000,25.495,25.515,25.305,25.345,32211,0
+PSCH.US,D,20170214,000000,25.345,25.6717,25.345,25.6717,19938,0
+PSCH.US,D,20170215,000000,25.5483,26.0047,25.5483,26.0047,37737,0
+PSCH.US,D,20170216,000000,25.9147,25.9247,25.6683,25.9247,20574,0
+PSCH.US,D,20170217,000000,25.8733,26.0947,25.8647,26.0947,26331,0
+PSCH.US,D,20170221,000000,26.1313,26.2313,26.008,26.1613,30249,0
+PSCH.US,D,20170222,000000,26.2113,26.2113,26.03,26.0493,27321,0
+PSCH.US,D,20170223,000000,26.048,26.0877,25.801,26.0877,21237,0
+PSCH.US,D,20170224,000000,25.9563,26.1093,25.9247,26.0217,17625,0
+PSCH.US,D,20170227,000000,26.1013,26.4947,26.1013,26.4747,23505,0
+PSCH.US,D,20170228,000000,26.4513,26.4513,26.1517,26.1517,25140,0
+PSCH.US,D,20170301,000000,26.4247,26.5547,26.35,26.434,15894,0
+PSCH.US,D,20170302,000000,26.1973,26.499,26.1973,26.3647,51336,0
+PSCH.US,D,20170303,000000,26.3313,26.398,26.1987,26.2847,20286,0
+PSCH.US,D,20170306,000000,26.1413,26.18,26.0113,26.085,28296,0
+PSCH.US,D,20170307,000000,26.008,26.008,25.8083,25.898,28752,0
+PSCH.US,D,20170308,000000,25.998,26.1217,25.9313,25.9313,80271,0
+PSCH.US,D,20170309,000000,26.0247,26.0347,25.808,25.948,16509,0
+PSCH.US,D,20170310,000000,26.1307,26.1307,25.8247,26.0327,21765,0
+PSCH.US,D,20170313,000000,26.0313,26.238,25.9713,26.1907,27771,0
+PSCH.US,D,20170314,000000,26.1147,26.1147,25.8547,25.945,9201,0
+PSCH.US,D,20170315,000000,25.9913,26.3847,25.9913,26.3847,27477,0
+PSCH.US,D,20170316,000000,26.3113,26.3113,26.108,26.2163,32832,0
+PSCH.US,D,20170317,000000,26.1113,26.338,25.9647,26.2847,21291,0
+PSCH.US,D,20170320,000000,26.4413,26.6413,26.4413,26.5913,21588,0
+PSCH.US,D,20170321,000000,26.6447,26.6447,26.028,26.0487,21984,0
+PSCH.US,D,20170322,000000,25.868,26.088,25.8513,25.9447,42507,0
+PSCH.US,D,20170323,000000,26.048,26.118,25.9763,26.083,18840,0
+PSCH.US,D,20170324,000000,26.0047,26.248,26.0047,26.2213,24765,0
+PSCH.US,D,20170327,000000,25.998,26.5713,25.998,26.5713,19545,0
+PSCH.US,D,20170328,000000,26.5613,26.618,26.3757,26.618,35805,0
+PSCH.US,D,20170329,000000,26.588,26.716,26.548,26.6063,38739,0
+PSCH.US,D,20170330,000000,26.508,26.647,26.448,26.647,10644,0
+PSCH.US,D,20170331,000000,26.7413,26.7463,26.6467,26.6613,9519,0
+PSCH.US,D,20170403,000000,26.7847,26.7847,26.3147,26.3247,18222,0
+PSCH.US,D,20170404,000000,26.228,26.4713,26.094,26.1613,83226,0
+PSCH.US,D,20170405,000000,26.2513,26.3827,25.8313,25.8937,21180,0
+PSCH.US,D,20170406,000000,25.8147,26.0357,25.8147,26.018,77871,0
+PSCH.US,D,20170407,000000,25.998,26.3377,25.998,26.2517,18039,0
+PSCH.US,D,20170410,000000,26.5047,26.5047,26.2397,26.2397,33702,0
+PSCH.US,D,20170411,000000,26.2147,26.4647,26.198,26.4047,25845,0
+PSCH.US,D,20170412,000000,26.4413,26.4413,26.1457,26.1647,35832,0
+PSCH.US,D,20170413,000000,26.1313,26.2373,26.088,26.1013,23595,0
+PSCH.US,D,20170417,000000,26.078,26.269,26.078,26.269,17169,0
+PSCH.US,D,20170418,000000,26.248,26.248,25.9117,26.088,35394,0
+PSCH.US,D,20170419,000000,26.0213,26.3663,25.9813,26.2813,24780,0
+PSCH.US,D,20170420,000000,26.4247,26.5813,26.2243,26.5813,23391,0
+PSCH.US,D,20170421,000000,26.4547,26.4823,26.3457,26.388,10527,0
+PSCH.US,D,20170424,000000,26.7547,26.7913,26.6547,26.6547,23298,0
+PSCH.US,D,20170425,000000,26.578,27.038,26.578,26.9147,41433,0
+PSCH.US,D,20170426,000000,26.9313,27.2813,26.9313,27.2147,31155,0
+PSCH.US,D,20170427,000000,27.1613,27.3713,27.1613,27.218,29586,0
+PSCH.US,D,20170428,000000,27.2647,27.3703,27.118,27.258,15120,0
+PSCH.US,D,20170501,000000,27.348,27.4847,27.278,27.448,33576,0
+PSCH.US,D,20170502,000000,27.498,27.6063,27.4197,27.4313,111357,0
+PSCH.US,D,20170503,000000,27.4313,27.4347,27.1747,27.2213,58125,0
+PSCH.US,D,20170504,000000,27.3013,27.3013,27.148,27.2997,9951,0
+PSCH.US,D,20170505,000000,27.2753,27.2753,27.1547,27.2547,41391,0
+PSCH.US,D,20170508,000000,27.2947,27.2947,27.1047,27.177,17793,0
+PSCH.US,D,20170509,000000,27.1547,27.4447,27.1547,27.3947,28899,0
+PSCH.US,D,20170510,000000,27.3947,27.679,27.248,27.6513,22095,0
+PSCH.US,D,20170511,000000,27.578,27.8477,27.543,27.7223,20454,0
+PSCH.US,D,20170512,000000,27.7147,27.739,27.598,27.598,11946,0
+PSCH.US,D,20170515,000000,27.728,27.858,27.728,27.7547,27399,0
+PSCH.US,D,20170516,000000,27.7947,27.7947,27.5447,27.6647,24054,0
+PSCH.US,D,20170517,000000,27.3537,27.6563,26.978,26.978,26898,0
+PSCH.US,D,20170518,000000,27.0383,27.1747,26.9413,27.0713,43143,0
+PSCH.US,D,20170519,000000,27.2513,27.2813,27.128,27.1713,20064,0
+PSCH.US,D,20170522,000000,27.2213,27.2213,27.0413,27.1397,14055,0
+PSCH.US,D,20170523,000000,27.2113,27.2113,27.0413,27.1147,26172,0
+PSCH.US,D,20170524,000000,27.1457,27.3563,27.1457,27.3563,21936,0
+PSCH.US,D,20170525,000000,27.4023,27.4443,27.3013,27.4213,32313,0
+PSCH.US,D,20170526,000000,27.298,27.4613,27.2147,27.345,23616,0
+PSCH.US,D,20170530,000000,27.3713,27.3713,27.1313,27.1877,10710,0
+PSCH.US,D,20170531,000000,27.188,27.321,26.9647,27.318,12660,0
+PSCH.US,D,20170601,000000,27.258,27.8147,27.258,27.8147,15444,0
+PSCH.US,D,20170602,000000,28.098,28.2647,27.9763,28.2647,18789,0
+PSCH.US,D,20170605,000000,28.2713,28.2713,27.7447,27.8547,15333,0
+PSCH.US,D,20170606,000000,27.7047,27.9873,27.7047,27.951,16143,0
+PSCH.US,D,20170607,000000,28.028,28.028,27.8133,28.0247,20730,0
+PSCH.US,D,20170608,000000,28.028,28.3913,28.028,28.368,23109,0
+PSCH.US,D,20170609,000000,28.3297,28.646,28.1647,28.2913,19293,0
+PSCH.US,D,20170612,000000,28.3313,28.3313,27.9213,28.0113,18648,0
+PSCH.US,D,20170613,000000,28.0713,28.2247,28.048,28.1747,18021,0
+PSCH.US,D,20170614,000000,28.2847,28.3213,28.1047,28.1913,11607,0
+PSCH.US,D,20170615,000000,27.9973,28.0947,27.8807,28.0947,16923,0
+PSCH.US,D,20170616,000000,27.998,28.168,27.898,28.168,23229,0
+PSCH.US,D,20170619,000000,28.2773,28.518,28.2773,28.438,11937,0
+PSCH.US,D,20170620,000000,28.6143,28.648,28.4187,28.4447,24126,0
+PSCH.US,D,20170621,000000,28.6713,28.8847,28.6113,28.788,33180,0
+PSCH.US,D,20170622,000000,28.8747,29.1947,28.8513,29.158,42051,0
+PSCH.US,D,20170623,000000,29.258,29.448,29.0913,29.4447,42387,0
+PSCH.US,D,20170626,000000,29.6313,29.6313,29.2507,29.3547,33126,0
+PSCH.US,D,20170627,000000,29.4847,29.4847,28.835,28.9213,110472,0
+PSCH.US,D,20170628,000000,29.0147,29.4347,29.0147,29.4347,15339,0
+PSCH.US,D,20170629,000000,29.5913,29.5913,28.8957,29.1877,17403,0
+PSCH.US,D,20170630,000000,29.258,29.3213,29.1413,29.298,36549,0
+PSCH.US,D,20170703,000000,29.4513,29.4513,29.198,29.2547,122196,0
+PSCH.US,D,20170705,000000,29.2847,29.3907,29.198,29.388,33726,0
+PSCH.US,D,20170706,000000,29.1647,29.1647,28.7247,28.7547,100578,0
+PSCH.US,D,20170707,000000,28.928,29.1313,28.858,29.1313,84369,0
+PSCH.US,D,20170710,000000,28.968,28.9897,28.7313,28.7747,41892,0
+PSCH.US,D,20170711,000000,28.718,29.088,28.718,29.0313,27840,0
+PSCH.US,D,20170712,000000,29.0747,29.2913,29.0747,29.1747,63834,0
+PSCH.US,D,20170713,000000,29.0913,29.348,28.8347,29.148,37542,0
+PSCH.US,D,20170714,000000,28.9947,29.4047,28.9947,29.2747,155442,0
+PSCH.US,D,20170717,000000,29.1747,29.44,29.1747,29.258,29178,0
+PSCH.US,D,20170718,000000,29.218,29.2313,29.1103,29.1213,29325,0
+PSCH.US,D,20170719,000000,29.3413,29.348,29.1347,29.3247,23760,0
+PSCH.US,D,20170720,000000,29.4513,29.5647,29.3413,29.4713,25467,0
+PSCH.US,D,20170721,000000,29.4913,29.578,29.32,29.3947,22470,0
+PSCH.US,D,20170724,000000,29.5247,29.618,29.3543,29.618,23991,0
+PSCH.US,D,20170725,000000,29.7813,29.9117,29.5747,29.6547,16011,0
+PSCH.US,D,20170726,000000,29.6613,29.6613,29.063,29.063,112149,0
+PSCH.US,D,20170727,000000,29.2013,29.2013,28.6647,28.7297,63540,0
+PSCH.US,D,20170728,000000,28.712,28.926,28.6793,28.9147,18222,0
+PSCH.US,D,20170731,000000,29.098,29.098,28.7647,28.7647,39210,0
+PSCH.US,D,20170801,000000,28.6647,28.7043,28.5413,28.608,30762,0
+PSCH.US,D,20170802,000000,28.608,28.6113,28.1847,28.3047,35517,0
+PSCH.US,D,20170803,000000,28.3347,28.4523,28.268,28.318,148752,0
+PSCH.US,D,20170804,000000,28.3003,28.4093,28.228,28.3947,18882,0
+PSCH.US,D,20170807,000000,28.4147,28.6003,28.4147,28.5913,52158,0
+PSCH.US,D,20170808,000000,28.6513,28.9397,28.5513,28.598,163083,0
+PSCH.US,D,20170809,000000,28.3713,28.5403,28.2113,28.3013,25368,0
+PSCH.US,D,20170810,000000,28.078,28.2283,27.8147,27.848,80580,0
+PSCH.US,D,20170811,000000,27.7747,28.2147,27.7747,28.208,56280,0
+PSCH.US,D,20170814,000000,28.3997,28.608,28.398,28.5747,59763,0
+PSCH.US,D,20170815,000000,28.5013,28.614,28.4647,28.548,28653,0
+PSCH.US,D,20170816,000000,28.5413,28.7447,28.538,28.648,14583,0
+PSCH.US,D,20170817,000000,28.6247,28.6247,28.1413,28.1413,99543,0
+PSCH.US,D,20170818,000000,28.0897,28.2947,27.9773,28.1847,23835,0
+PSCH.US,D,20170821,000000,28.2097,28.2947,28.1163,28.2507,14079,0
+PSCH.US,D,20170822,000000,28.558,28.638,28.4123,28.5927,35484,0
+PSCH.US,D,20170823,000000,28.5247,28.5247,28.3097,28.3847,18285,0
+PSCH.US,D,20170824,000000,28.4213,28.53,28.328,28.398,15486,0
+PSCH.US,D,20170825,000000,28.5947,28.5947,28.3047,28.358,12897,0
+PSCH.US,D,20170828,000000,28.5313,28.5903,28.4453,28.5903,17076,0
+PSCH.US,D,20170829,000000,28.408,28.5513,28.352,28.5497,18900,0
+PSCH.US,D,20170830,000000,28.5247,28.6513,28.4883,28.6513,60243,0
+PSCH.US,D,20170831,000000,28.6847,29.358,28.6847,29.3413,43062,0
+PSCH.US,D,20170901,000000,29.4147,29.5213,29.2513,29.4913,337404,0
+PSCH.US,D,20170905,000000,29.578,29.6647,29.2447,29.4313,78171,0
+PSCH.US,D,20170906,000000,29.6247,29.6247,29.371,29.5113,18600,0
+PSCH.US,D,20170907,000000,29.562,29.562,29.468,29.483,7911,0
+PSCH.US,D,20170908,000000,29.6013,29.76,29.468,29.6253,10881,0
+PSCH.US,D,20170911,000000,29.9147,29.9147,29.798,29.8797,7866,0
+PSCH.US,D,20170912,000000,29.878,29.968,29.878,29.968,14970,0
+PSCH.US,D,20170913,000000,29.9047,29.9247,29.7803,29.8147,17283,0
+PSCH.US,D,20170914,000000,30.008,30.008,29.5647,29.8813,35187,0
+PSCH.US,D,20170915,000000,29.9113,29.9113,29.6313,29.8533,22332,0
+PSCH.US,D,20170918,000000,30.0113,30.1453,29.965,29.993,18915,0
+PSCH.US,D,20170919,000000,29.6973,29.6973,29.408,29.4613,29343,0
+PSCH.US,D,20170920,000000,29.4613,29.563,29.3697,29.5283,19317,0
+PSCH.US,D,20170921,000000,29.6013,29.7313,29.4503,29.6463,17076,0
+PSCH.US,D,20170922,000000,29.678,29.8613,29.658,29.8613,11046,0
+PSCH.US,D,20170925,000000,29.8647,29.9213,29.7753,29.9213,19593,0
+PSCH.US,D,20170926,000000,29.9843,29.9843,29.818,29.8347,26907,0
+PSCH.US,D,20170927,000000,29.998,30.6417,29.998,30.621,50661,0
+PSCH.US,D,20170928,000000,30.671,30.721,30.506,30.6777,24027,0
+PSCH.US,D,20170929,000000,30.7043,30.941,30.6943,30.941,22005,0
+PSCH.US,D,20171002,000000,31.1743,31.5477,31.0377,31.5477,43953,0
+PSCH.US,D,20171003,000000,31.5477,31.5477,31.2677,31.486,47055,0
+PSCH.US,D,20171004,000000,31.5877,31.641,31.4043,31.4443,38808,0
+PSCH.US,D,20171005,000000,31.571,31.571,31.3743,31.4477,21822,0
+PSCH.US,D,20171006,000000,31.4843,31.4843,31.331,31.3377,51222,0
+PSCH.US,D,20171009,000000,31.5943,31.5943,30.7377,30.751,40296,0
+PSCH.US,D,20171010,000000,30.751,30.8977,30.588,30.6577,39999,0
+PSCH.US,D,20171011,000000,30.6757,30.7553,30.625,30.673,23337,0
+PSCH.US,D,20171012,000000,30.6677,30.6677,30.481,30.601,21123,0
+PSCH.US,D,20171013,000000,30.4977,30.571,30.3713,30.4527,26031,0
+PSCH.US,D,20171016,000000,30.5777,30.711,30.4047,30.511,26295,0
+PSCH.US,D,20171017,000000,30.541,30.541,30.3313,30.4943,33330,0
+PSCH.US,D,20171018,000000,30.6077,30.941,30.6077,30.901,21261,0
+PSCH.US,D,20171019,000000,30.881,30.881,30.5723,30.867,16485,0
+PSCH.US,D,20171020,000000,30.9943,31.271,30.9943,31.151,22629,0
+PSCH.US,D,20171023,000000,31.2743,31.2743,30.9777,30.9777,29202,0
+PSCH.US,D,20171024,000000,31.211,31.211,30.7543,30.7777,26868,0
+PSCH.US,D,20171025,000000,30.811,30.811,30.2617,30.656,23862,0
+PSCH.US,D,20171026,000000,30.5377,30.599,30.189,30.2597,43476,0
+PSCH.US,D,20171027,000000,30.208,30.651,30.208,30.6343,16581,0
+PSCH.US,D,20171030,000000,30.5443,30.6343,30.0447,30.194,35556,0
+PSCH.US,D,20171031,000000,30.3213,30.583,30.3213,30.501,16089,0
+PSCH.US,D,20171101,000000,30.7477,30.7477,29.868,30.058,38589,0
+PSCH.US,D,20171102,000000,30.1447,30.1847,29.8813,30.028,30318,0
+PSCH.US,D,20171103,000000,29.9847,30.2553,29.6083,30.2107,34347,0
+PSCH.US,D,20171106,000000,30.3247,30.3497,30.0373,30.0533,23313,0
+PSCH.US,D,20171107,000000,30.1847,30.2037,29.7723,29.848,34515,0
+PSCH.US,D,20171108,000000,29.8913,30.4977,29.8913,30.4977,20229,0
+PSCH.US,D,20171109,000000,30.2313,30.5743,30.0947,30.4543,19629,0
+PSCH.US,D,20171110,000000,30.531,30.631,30.4343,30.5343,14511,0
+PSCH.US,D,20171113,000000,30.9143,30.9143,30.694,30.8777,46113,0
+PSCH.US,D,20171114,000000,30.871,30.8877,30.5853,30.8077,12942,0
+PSCH.US,D,20171115,000000,30.6743,30.767,30.4977,30.767,10287,0
+PSCH.US,D,20171116,000000,31.0243,31.461,31.024,31.3743,35751,0
+PSCH.US,D,20171117,000000,31.531,31.531,31.1643,31.3477,27186,0
+PSCH.US,D,20171120,000000,31.461,31.461,31.2077,31.3743,25854,0
+PSCH.US,D,20171121,000000,31.4077,31.991,31.4077,31.991,12171,0
+PSCH.US,D,20171122,000000,32.161,32.2367,32.101,32.191,18675,0
+PSCH.US,D,20171124,000000,32.2577,32.481,32.0943,32.471,15495,0
+PSCH.US,D,20171127,000000,32.621,32.621,32.0377,32.1577,29643,0
+PSCH.US,D,20171128,000000,32.2577,32.3043,31.9977,32.265,55476,0
+PSCH.US,D,20171129,000000,32.591,32.6243,32.4577,32.621,32232,0
+PSCH.US,D,20171130,000000,32.951,32.951,32.591,32.631,68850,0
+PSCH.US,D,20171201,000000,32.8177,32.8177,31.5913,32.491,56676,0
+PSCH.US,D,20171204,000000,33.0877,33.0877,32.035,32.0843,95784,0
+PSCH.US,D,20171205,000000,32.3343,32.3343,31.8643,31.8643,32055,0
+PSCH.US,D,20171206,000000,32.0143,32.0143,31.4347,31.7143,19884,0
+PSCH.US,D,20171207,000000,31.7343,32.304,31.7343,32.2377,35559,0
+PSCH.US,D,20171208,000000,32.6077,32.6077,32.1427,32.181,37602,0
+PSCH.US,D,20171211,000000,32.401,32.401,31.981,32.0377,28851,0
+PSCH.US,D,20171212,000000,32.3277,32.3307,32.1877,32.1977,36351,0
+PSCH.US,D,20171213,000000,32.4077,32.7377,32.204,32.6143,44466,0
+PSCH.US,D,20171214,000000,32.8943,32.8943,32.0943,32.201,50358,0
+PSCH.US,D,20171215,000000,32.8243,32.8243,32.341,32.7777,49434,0
+PSCH.US,D,20171218,000000,33.3467,33.3467,32.7443,32.771,61470,0
+PSCH.US,D,20171219,000000,32.891,32.9243,32.571,32.671,27687,0
+PSCH.US,D,20171220,000000,32.8877,32.8877,32.7413,32.8043,79260,0
+PSCH.US,D,20171221,000000,32.9077,33.021,32.8477,32.9377,45960,0
+PSCH.US,D,20171222,000000,32.991,33.0617,32.871,32.9677,43245,0
+PSCH.US,D,20171226,000000,32.8377,33.146,32.8377,33.0577,25554,0
+PSCH.US,D,20171227,000000,32.9643,33.18,32.9643,33.001,84942,0
+PSCH.US,D,20171228,000000,33.1543,33.1967,32.926,33.18,51348,0
+PSCH.US,D,20171229,000000,33.53,33.53,32.831,32.8377,95361,0
+PSCH.US,D,20180102,000000,33.1667,33.26,32.831,33.0943,85536,0
+PSCH.US,D,20180103,000000,33.29,33.29,33.013,33.1767,99156,0
+PSCH.US,D,20180104,000000,33.34,33.34,33.1457,33.2933,67470,0
+PSCH.US,D,20180105,000000,33.41,33.6133,33.2867,33.6133,60102,0
+PSCH.US,D,20180108,000000,33.7033,33.7033,32.9977,33.2533,84423,0
+PSCH.US,D,20180109,000000,33.2633,34.1967,33.2633,34.13,198114,0
+PSCH.US,D,20180110,000000,34.0733,34.15,33.7667,34.15,95700,0
+PSCH.US,D,20180111,000000,34.33,34.8,34.0933,34.7967,116766,0
+PSCH.US,D,20180112,000000,35.0067,35.0933,34.7633,34.9967,94551,0
+PSCH.US,D,20180116,000000,35.4367,35.4367,34.7133,34.8133,119793,0
+PSCH.US,D,20180117,000000,35.19,35.19,34.76,35.0933,67488,0
+PSCH.US,D,20180118,000000,35.2333,35.2333,34.8033,35,58098,0
+PSCH.US,D,20180119,000000,35.1733,35.6,35,35.6,57066,0
+PSCH.US,D,20180122,000000,35.7933,36.2633,35.73,36.2267,100965,0
+PSCH.US,D,20180123,000000,36.4733,36.4733,36.02,36.4,93036,0
+PSCH.US,D,20180124,000000,37.0333,37.0333,36.23,36.3933,90708,0
+PSCH.US,D,20180125,000000,36.36,36.86,36.3133,36.86,49878,0
+PSCH.US,D,20180126,000000,37.0267,37.2033,36.8,37.19,64266,0
+PSCH.US,D,20180129,000000,37.3633,37.4967,37.1967,37.3667,102756,0
+PSCH.US,D,20180130,000000,37.15,37.2633,36.77,36.9567,79830,0
+PSCH.US,D,20180131,000000,36.9733,37.2733,36.3833,36.5033,93351,0
+PSCH.US,D,20180201,000000,36.29,37.1,36.2633,37.0233,123744,0
+PSCH.US,D,20180202,000000,36.88,36.88,36.0167,36.0233,136263,0
+PSCH.US,D,20180205,000000,35.6267,36.01,34.5733,34.6,205011,0
+PSCH.US,D,20180206,000000,33.71,35.0033,33.0043,34.7067,177876,0
+PSCH.US,D,20180207,000000,34.9933,35.02,34.4733,34.7733,128970,0
+PSCH.US,D,20180208,000000,35.2533,35.2533,33.7467,33.7867,92433,0
+PSCH.US,D,20180209,000000,34.2933,34.2933,32.7613,34.23,118332,0
+PSCH.US,D,20180212,000000,34.15,34.7,33.77,34.5233,77667,0
+PSCH.US,D,20180213,000000,34.58,34.58,34.1367,34.4267,27981,0
+PSCH.US,D,20180214,000000,34.36,35.4367,34.0133,35.3433,80538,0
+PSCH.US,D,20180215,000000,35.8367,35.8367,35.24,35.5267,94920,0
+PSCH.US,D,20180216,000000,35.68,35.89,35.6133,35.7433,54900,0
+PSCH.US,D,20180220,000000,35.16,35.16,35.16,35.16,87159,0
+PSCH.US,D,20180221,000000,35.5833,36.3233,35.4167,35.7533,44544,0
+PSCH.US,D,20180222,000000,36.2133,36.22,35.6167,35.69,66936,0
+PSCH.US,D,20180223,000000,36.0267,36.2167,35.5367,36.2167,67458,0
+PSCH.US,D,20180226,000000,36.5133,36.5133,35.91,36.41,85467,0
+PSCH.US,D,20180227,000000,36.4767,36.5633,36.22,36.3233,71304,0
+PSCH.US,D,20180228,000000,36.23,36.36,35.5767,35.6233,54762,0
+PSCH.US,D,20180301,000000,35.4733,35.4833,34.5967,35.03,138681,0
+PSCH.US,D,20180302,000000,34.9967,36.7067,34.9967,36.69,136761,0
+PSCH.US,D,20180305,000000,36.7133,37.0433,36.3033,36.85,400113,0
+PSCH.US,D,20180306,000000,37.1867,37.1867,36.4467,37.0933,85662,0
+PSCH.US,D,20180307,000000,36.67,37.47,36.67,37.47,76800,0
+PSCH.US,D,20180308,000000,37.6733,38.04,37.53,38.04,109026,0
+PSCH.US,D,20180309,000000,38.3967,38.44,37.9833,38.3967,74985,0
+PSCH.US,D,20180312,000000,38.6867,38.7333,38.25,38.5433,187539,0
+PSCH.US,D,20180313,000000,38.7867,38.7867,38.0333,38.2733,230856,0
+PSCH.US,D,20180314,000000,38.4867,38.59,38.13,38.2933,152106,0
+PSCH.US,D,20180315,000000,38.25,38.2867,37.8333,37.9933,84120,0
+PSCH.US,D,20180316,000000,37.9067,38.3467,37.9067,38.2167,89082,0
+PSCH.US,D,20180319,000000,38.1567,38.1567,37.3267,37.7633,103470,0
+PSCH.US,D,20180320,000000,38.02,38.02,37.4933,37.7467,67071,0
+PSCH.US,D,20180321,000000,38.0167,38.15,37.81,38.05,133848,0
+PSCH.US,D,20180322,000000,37.77,38.0933,37.3967,37.3967,72525,0
+PSCH.US,D,20180323,000000,37.73,37.73,36.7867,36.87,150525,0
+PSCH.US,D,20180326,000000,37.65,37.65,36.7067,37.51,253146,0
+PSCH.US,D,20180327,000000,37.49,37.49,36.7567,36.7567,174477,0
+PSCH.US,D,20180328,000000,37.0367,37.0367,36.6933,36.91,66741,0
+PSCH.US,D,20180329,000000,37.35,37.41,36.75,37.13,150648,0
+PSCH.US,D,20180402,000000,37.2867,37.2867,35.9967,36.25,805257,0
+PSCH.US,D,20180403,000000,36.4033,36.8833,36.3233,36.8367,308610,0
+PSCH.US,D,20180404,000000,36.6333,37.49,36.3467,37.4267,339108,0
+PSCH.US,D,20180405,000000,37.4967,37.7233,37.33,37.6367,197625,0
+PSCH.US,D,20180406,000000,37.6133,37.6133,36.6633,36.9633,105516,0
+PSCH.US,D,20180409,000000,37.21,37.5133,37.1267,37.1533,98385,0
+PSCH.US,D,20180410,000000,37.77,37.98,37.4133,37.9067,242022,0
+PSCH.US,D,20180411,000000,37.9833,38.0567,37.6967,37.9833,144279,0
+PSCH.US,D,20180412,000000,38.0933,38.46,38.0433,38.27,145677,0
+PSCH.US,D,20180413,000000,38.41,38.41,37.8933,38.08,177717,0
+PSCH.US,D,20180416,000000,38.44,38.57,38.1167,38.48,132561,0
+PSCH.US,D,20180417,000000,38.9267,39.0667,38.5867,39.0467,151797,0
+PSCH.US,D,20180418,000000,39.33,39.4267,39.0267,39.22,535101,0
+PSCH.US,D,20180419,000000,39.11,39.2133,38.7933,38.9367,197313,0
+PSCH.US,D,20180420,000000,38.8967,39.0067,38.64,38.8233,90045,0
+PSCH.US,D,20180423,000000,38.9767,39.1333,38.5567,38.7667,109737,0
+PSCH.US,D,20180424,000000,38.8267,38.93,38.0733,38.3833,193770,0
+PSCH.US,D,20180425,000000,38.4033,38.4033,37.74,38.2033,109218,0
+PSCH.US,D,20180426,000000,38.19,38.5067,38.14,38.3833,89283,0
+PSCH.US,D,20180427,000000,38.6267,38.6267,38.1,38.5067,79077,0
+PSCH.US,D,20180430,000000,38.6533,38.6533,38.1833,38.2133,86385,0
+PSCH.US,D,20180501,000000,38.41,38.6,38.1,38.5833,159696,0
+PSCH.US,D,20180502,000000,38.7833,39.0333,38.4967,38.8467,152031,0
+PSCH.US,D,20180503,000000,38.8733,38.8733,37.8467,38.2667,172278,0
+PSCH.US,D,20180504,000000,38.1,38.82,37.83,38.63,110937,0
+PSCH.US,D,20180507,000000,38.8467,39.0233,38.6933,38.87,354372,0
+PSCH.US,D,20180508,000000,39.0067,39.29,38.83,39.29,306567,0
+PSCH.US,D,20180509,000000,39.4967,39.65,39.16,39.5333,272922,0
+PSCH.US,D,20180510,000000,39.5433,40.0133,39.4967,39.7633,300984,0
+PSCH.US,D,20180511,000000,39.6633,40.4333,39.6633,40.3867,142602,0
+PSCH.US,D,20180514,000000,40.65,40.68,40.26,40.4033,264222,0
+PSCH.US,D,20180515,000000,40.3233,40.5,40.0733,40.4567,116673,0
+PSCH.US,D,20180516,000000,40.7533,41.2733,40.6067,41.09,160197,0
+PSCH.US,D,20180517,000000,41.2333,41.45,41.0333,41.3767,195405,0
+PSCH.US,D,20180518,000000,41.7,41.7,41.39,41.6433,367287,0
+PSCH.US,D,20180521,000000,41.8967,41.9267,41.31,41.4333,395430,0
+PSCH.US,D,20180522,000000,41.7467,41.7467,41.0133,41.0733,200781,0
+PSCH.US,D,20180523,000000,41.07,41.4167,40.9967,41.3333,131517,0
+PSCH.US,D,20180524,000000,41.5167,41.54,40.9067,41.33,251277,0
+PSCH.US,D,20180525,000000,41.4033,41.5567,41.3,41.39,122046,0
+PSCH.US,D,20180529,000000,41.4233,41.4333,40.9133,41.43,490056,0
+PSCH.US,D,20180530,000000,41.8567,42.2467,41.5733,42.1233,289473,0
+PSCH.US,D,20180531,000000,42.4067,42.4067,41.63,41.7367,396495,0
+PSCH.US,D,20180601,000000,42.1867,42.2867,41.83,42.15,233877,0
+PSCH.US,D,20180604,000000,42.4433,42.49,41.8733,42.49,321009,0
+PSCH.US,D,20180605,000000,42.6033,42.7967,42.4233,42.7,187191,0
+PSCH.US,D,20180606,000000,42.9633,42.9633,42.6433,42.8933,234909,0
+PSCH.US,D,20180607,000000,43.1067,43.1233,41.9633,42.22,251562,0
+PSCH.US,D,20180608,000000,42.1467,42.7867,42.1467,42.6767,248313,0
+PSCH.US,D,20180611,000000,42.8967,42.9467,42.5833,42.8033,214359,0
+PSCH.US,D,20180612,000000,42.94,42.94,42.6033,42.7633,206328,0
+PSCH.US,D,20180613,000000,43.0467,43.0467,42.7767,42.9033,189486,0
+PSCH.US,D,20180614,000000,43.2367,43.3233,42.9667,43.3167,235911,0
+PSCH.US,D,20180615,000000,43.5167,43.5167,43.0033,43.3467,208029,0
+PSCH.US,D,20180618,000000,42.8133,43.5,42.8133,43.4167,277305,0
+PSCH.US,D,20180619,000000,43.3767,43.5533,42.9533,43.52,218541,0
+PSCH.US,D,20180620,000000,43.8133,43.9433,43.5767,43.9233,426069,0
+PSCH.US,D,20180621,000000,44.23,44.23,43.4167,43.5433,413718,0
+PSCH.US,D,20180622,000000,43.88,43.88,43.2633,43.5433,212067,0
+PSCH.US,D,20180625,000000,43.5733,43.5733,42.4333,42.7667,341295,0
+PSCH.US,D,20180626,000000,43.0667,43.43,42.7667,43.3067,170343,0
+PSCH.US,D,20180627,000000,43.5267,43.5267,42.5767,42.5767,178434,0
+PSCH.US,D,20180628,000000,42.0333,42.9733,42,42.8933,171876,0
+PSCH.US,D,20180629,000000,43.18,43.18,42.7133,42.8267,231276,0
+PSCH.US,D,20180702,000000,42.7933,43.3167,42.28,43.3167,308028,0
+PSCH.US,D,20180703,000000,43.3367,43.6167,43.31,43.59,209037,0
+PSCH.US,D,20180705,000000,43.99,43.99,43.4633,43.9333,265104,0
+PSCH.US,D,20180706,000000,44.2267,44.55,43.9867,44.5233,304389,0
+PSCH.US,D,20180709,000000,44.78,44.9067,44.39,44.8267,484617,0
+PSCH.US,D,20180710,000000,44.9833,44.9833,44.39,44.5767,523746,0
+PSCH.US,D,20180711,000000,44.4667,44.94,44.36,44.6267,271437,0
+PSCH.US,D,20180712,000000,45.1133,45.22,44.6033,45.0033,450645,0
+PSCH.US,D,20180713,000000,45.0533,45.1633,44.8333,44.8367,363360,0
+PSCH.US,D,20180716,000000,44.9967,44.9967,44.42,44.59,318885,0
+PSCH.US,D,20180717,000000,44.5633,45.1167,44.4767,45.06,342765,0
+PSCH.US,D,20180718,000000,45.2133,45.2133,44.77,45.13,664470,0
+PSCH.US,D,20180719,000000,45.13,45.4867,44.7367,45.4233,308088,0
+PSCH.US,D,20180720,000000,45.5067,45.66,45.1767,45.2267,353898,0
+PSCH.US,D,20180723,000000,45.3733,45.5233,45.0867,45.42,395388,0
+PSCH.US,D,20180724,000000,45.6633,45.7567,44.5667,44.7767,458535,0
+PSCH.US,D,20180725,000000,44.8867,45.1533,44.7767,45.1333,225120,0
+PSCH.US,D,20180726,000000,45.33,45.5733,44.9533,45.43,405486,0
+PSCH.US,D,20180727,000000,45.5067,45.54,43.9133,44.06,468471,0
+PSCH.US,D,20180730,000000,43.9333,44.2133,43.5,43.57,298908,0
+PSCH.US,D,20180731,000000,43.83,44.4733,43.7433,44.3533,312669,0
+PSCH.US,D,20180801,000000,44.66,44.8267,44.41,44.7667,382719,0
+PSCH.US,D,20180802,000000,44.6967,45.16,44.4333,45.1433,410043,0
+PSCH.US,D,20180803,000000,45.05,45.1667,44.6433,44.9,309651,0
+PSCH.US,D,20180806,000000,45.0833,45.4067,44.8967,45.3833,374682,0
+PSCH.US,D,20180807,000000,45.34,45.4,45.17,45.2067,553293,0
+PSCH.US,D,20180808,000000,45.42,45.4967,44.8733,45.1967,288237,0
+PSCH.US,D,20180809,000000,45.2633,45.3967,45.1467,45.1967,230109,0
+PSCH.US,D,20180810,000000,44.8233,45.42,44.81,45.1267,320013,0
+PSCH.US,D,20180813,000000,45.1267,45.2533,44.8167,44.98,299859,0
+PSCH.US,D,20180814,000000,44.9867,45.6233,44.9867,45.55,207834,0
+PSCH.US,D,20180815,000000,45.7333,45.7333,44.8967,45.3,252927,0
+PSCH.US,D,20180816,000000,45.46,45.6133,45.13,45.6133,351027,0
+PSCH.US,D,20180817,000000,45.5333,45.9533,45.36,45.9467,280842,0
+PSCH.US,D,20180820,000000,46.0933,46.1733,45.53,45.8067,365973,0
+PSCH.US,D,20180821,000000,46.0633,46.4867,45.9133,46.3767,378000,0
+PSCH.US,D,20180822,000000,46.3833,46.93,46.3167,46.93,387219,0
+PSCH.US,D,20180823,000000,47.0167,47.1267,46.76,46.9733,474276,0
+PSCH.US,D,20180824,000000,47.13,47.21,46.98,47.1133,361086,0
+PSCH.US,D,20180827,000000,47.5133,47.7633,47.3267,47.5933,568971,0
+PSCH.US,D,20180828,000000,47.74,47.74,47.2733,47.52,436557,0
+PSCH.US,D,20180829,000000,47.67,47.9433,47.4467,47.8733,507624,0
+PSCH.US,D,20180830,000000,47.9233,48.16,47.6633,47.9233,369369,0
+PSCH.US,D,20180831,000000,47.99,48.4133,47.85,48.3167,1105716,0
+PSCH.US,D,20180904,000000,48.38,48.4067,47.8,48.27,1912092,0
+PSCH.US,D,20180905,000000,48.1733,48.2,47.2733,48.0867,1934685,0
+PSCH.US,D,20180906,000000,48.2433,48.3333,47.6067,47.8267,890628,0
+PSCH.US,D,20180907,000000,47.91,48.32,47.4833,47.8033,723633,0
+PSCH.US,D,20180910,000000,48.2233,48.2233,47.3567,47.49,520305,0
+PSCH.US,D,20180911,000000,47.5267,47.8333,47.2167,47.7033,468048,0
+PSCH.US,D,20180912,000000,47.7133,47.7133,46.88,47.4333,540936,0
+PSCH.US,D,20180913,000000,47.6633,47.75,47.2567,47.4933,424209,0
+PSCH.US,D,20180914,000000,47.5767,47.8967,47.3733,47.7867,377979,0
+PSCH.US,D,20180917,000000,47.8,47.8333,46.7,46.7667,452709,0
+PSCH.US,D,20180918,000000,47.1133,47.31,46.9233,47.1867,259008,0
+PSCH.US,D,20180919,000000,47.0667,47.4233,46.5633,46.7767,378327,0
+PSCH.US,D,20180920,000000,46.9633,47.2033,46.8267,47.2,453231,0
+PSCH.US,D,20180921,000000,47.4067,47.4067,46.7033,46.7767,388455,0
+PSCH.US,D,20180924,000000,46.6667,46.9933,46.4967,46.8067,299814,0
+PSCH.US,D,20180925,000000,46.78,46.8867,46.6403,46.6867,248619,0
+PSCH.US,D,20180926,000000,46.58,46.7067,46.1403,46.21,414024,0
+PSCH.US,D,20180927,000000,46.2167,46.55,46.21,46.43,243153,0
+PSCH.US,D,20180928,000000,46.2867,46.88,46.2867,46.79,278313,0
+PSCH.US,D,20181001,000000,47.15,47.15,46.0203,46.0967,716382,0
+PSCH.US,D,20181002,000000,46.0967,46.1833,45.33,45.45,795585,0
+PSCH.US,D,20181003,000000,45.4867,45.7667,45.1233,45.5367,684729,0
+PSCH.US,D,20181004,000000,45.5033,45.55,44.58,44.7033,416625,0
+PSCH.US,D,20181005,000000,44.6733,45,43.7633,44.3367,488187,0
+PSCH.US,D,20181008,000000,44.06,44.447,43.3833,43.8767,697188,0
+PSCH.US,D,20181009,000000,43.8,44.41,43.6567,43.8,333738,0
+PSCH.US,D,20181010,000000,43.8833,44.11,42.8567,42.9133,556020,0
+PSCH.US,D,20181011,000000,42.4933,43.21,41.9167,41.9167,616248,0
+PSCH.US,D,20181012,000000,42.7433,42.8167,41.5967,41.9933,451131,0
+PSCH.US,D,20181015,000000,41.74,42.3333,41.37,42,457227,0
+PSCH.US,D,20181016,000000,42.3633,43.6733,42.121,43.64,356406,0
+PSCH.US,D,20181017,000000,43.6833,43.6833,42.82,43.4333,243054,0
+PSCH.US,D,20181018,000000,43.28,43.49,42.4833,42.89,154875,0
+PSCH.US,D,20181019,000000,42.9233,43.1717,41.9343,42.0667,249741,0
+PSCH.US,D,20181022,000000,42.1167,42.44,41.6667,42.06,269754,0
+PSCH.US,D,20181023,000000,41.37,42.376,40.9167,41.9567,456162,0
+PSCH.US,D,20181024,000000,41.83,42.1807,40.1067,40.1067,442392,0
+PSCH.US,D,20181025,000000,40.5833,41.18,40.2333,40.7667,430911,0
+PSCH.US,D,20181026,000000,40.16,40.9067,39.5367,40.29,1837902,0
+PSCH.US,D,20181029,000000,40.9133,41.3633,39.86,40.28,300258,0
+PSCH.US,D,20181030,000000,40.1767,41.286,40.15,41.0533,251955,0
+PSCH.US,D,20181031,000000,41.5167,41.6667,40.7,40.7,410595,0
+PSCH.US,D,20181101,000000,41.02,42.41,40.9167,42.1,861627,0
+PSCH.US,D,20181102,000000,42.54,43.106,42.433,42.76,564045,0
+PSCH.US,D,20181105,000000,42.9133,42.948,42.21,42.7167,147135,0
+PSCH.US,D,20181106,000000,42.7133,42.8717,42.4367,42.8333,163017,0
+PSCH.US,D,20181107,000000,42.7633,43.0867,42.3867,43.0533,305676,0
+PSCH.US,D,20181108,000000,43.1467,43.1467,42.4313,42.83,293868,0
+PSCH.US,D,20181109,000000,42.77,42.77,41.8333,42.1667,176145,0
+PSCH.US,D,20181112,000000,42.02,42.1667,41.064,41.07,253779,0
+PSCH.US,D,20181113,000000,41.3233,41.5767,40.6567,40.72,186714,0
+PSCH.US,D,20181114,000000,40.98,41.0233,40.0617,40.2467,244341,0
+PSCH.US,D,20181115,000000,40,41.2173,40,41.14,182946,0
+PSCH.US,D,20181116,000000,41.0533,41.76,40.88,41.6967,123636,0
+PSCH.US,D,20181119,000000,41.6967,41.72,40.54,40.6433,242637,0
+PSCH.US,D,20181120,000000,40.14,40.7833,40.0033,40.2333,316326,0
+PSCH.US,D,20181121,000000,40.6433,40.9333,40.2333,40.6367,104031,0
+PSCH.US,D,20181123,000000,40.29,41.2833,40.29,40.8867,129243,0
+PSCH.US,D,20181126,000000,41.42,41.4633,40.8333,41.03,195318,0
+PSCH.US,D,20181127,000000,40.8467,41.1003,40.6167,40.9133,117789,0
+PSCH.US,D,20181128,000000,41.1667,42.4933,40.9813,42.4933,269103,0
+PSCH.US,D,20181129,000000,42.4533,42.8433,42.09,42.5933,675072,0
+PSCH.US,D,20181130,000000,42.7133,43.0373,42.54,42.9533,147060,0
+PSCH.US,D,20181203,000000,43.3333,43.47,42.6667,43.38,316407,0
+PSCH.US,D,20181204,000000,43.3367,43.3633,41.6,41.6867,374082,0
+PSCH.US,D,20181206,000000,40.8267,41.3033,40.24,41.2967,361692,0
+PSCH.US,D,20181207,000000,41.21,41.6433,40.1967,40.4233,288579,0
+PSCH.US,D,20181210,000000,40.2067,40.4433,39.4533,40.14,562221,0
+PSCH.US,D,20181211,000000,40.8133,40.9967,39.7333,40.3033,219924,0
+PSCH.US,D,20181212,000000,40.87,41.24,40.6217,40.6217,223080,0
+PSCH.US,D,20181213,000000,40.9567,41.0067,39.75,39.75,203730,0
+PSCH.US,D,20181214,000000,39.5267,39.7293,38.44,38.6333,749376,0
+PSCH.US,D,20181217,000000,38.3633,38.4517,37.0633,37.2267,1378929,0
+PSCH.US,D,20181218,000000,37.5467,37.9033,36.6933,36.9433,420327,0
+PSCH.US,D,20181219,000000,36.88,37.2433,35.8033,36.0033,598755,0
+PSCH.US,D,20181220,000000,35.77,35.9333,34.4467,34.8467,1400055,0
+PSCH.US,D,20181221,000000,34.95,35.0167,33.74,33.8267,1122738,0
+PSCH.US,D,20181224,000000,33.6333,34.2067,33.47,33.4867,750603,0
+PSCH.US,D,20181226,000000,33.7567,35.4033,33.5903,35.358,594186,0
+PSCH.US,D,20181227,000000,34.7133,35.3333,34.0427,35.3333,448530,0
+PSCH.US,D,20181228,000000,35.2467,36.16,35.15,35.6133,433758,0
+PSCH.US,D,20181231,000000,35.8,35.9567,35.4133,35.8433,3296109,0
+PSCH.US,D,20190102,000000,35.3233,35.88,35.1237,35.7567,1495266,0
+PSCH.US,D,20190103,000000,35.5733,35.74,34.77,34.8333,483030,0
+PSCH.US,D,20190104,000000,35.2767,36.4767,35.2767,36.2267,440439,0
+PSCH.US,D,20190107,000000,36.1167,37.0237,36.1167,36.7167,362055,0
+PSCH.US,D,20190108,000000,37.03,37.4067,36.7767,37.38,259098,0
+PSCH.US,D,20190109,000000,37.5567,38.0433,37.5567,37.75,258627,0
+PSCH.US,D,20190110,000000,37.6533,38.1333,37.4667,38.09,113574,0
+PSCH.US,D,20190111,000000,37.84,38.2067,37.7533,38.1133,95676,0
+PSCH.US,D,20190114,000000,37.8267,37.96,37.5,37.5,139608,0
+PSCH.US,D,20190115,000000,37.4867,38.3467,37.4867,38.2567,108189,0
+PSCH.US,D,20190116,000000,38.5033,38.9933,38.4517,38.64,168234,0
+PSCH.US,D,20190117,000000,38.62,39.0033,38.5667,38.88,143853,0
+PSCH.US,D,20190118,000000,38.9167,39.0467,38.64,39.0333,289290,0
+PSCH.US,D,20190122,000000,38.91,38.9633,38.1963,38.4,229245,0
+PSCH.US,D,20190123,000000,38.4767,39.0967,38.2453,38.5833,130242,0
+PSCH.US,D,20190124,000000,38.42,38.6133,38.3233,38.6133,147303,0
+PSCH.US,D,20190125,000000,38.7267,39.1133,38.7267,39.0267,145185,0
+PSCH.US,D,20190128,000000,38.9167,38.9167,38.2073,38.3567,124317,0
+PSCH.US,D,20190129,000000,38.2967,38.3007,38.0033,38.1667,90939,0
+PSCH.US,D,20190130,000000,38.3667,38.7757,38.1453,38.7067,375621,0
+PSCH.US,D,20190131,000000,38.5433,39.4067,38.5433,39.1767,390732,0
+PSCH.US,D,20190201,000000,39.0767,39.1367,38.7203,39,161826,0
+PSCH.US,D,20190204,000000,38.9133,39.6033,38.9133,39.6,212754,0
+PSCH.US,D,20190205,000000,39.5633,40.1387,39.56,39.72,211998,0
+PSCH.US,D,20190206,000000,39.71,39.8023,39.2587,39.4733,121395,0
+PSCH.US,D,20190207,000000,39.3233,39.4867,38.813,38.9633,157203,0
+PSCH.US,D,20190208,000000,38.69,39.0833,38.6667,39.0833,180276,0
+PSCH.US,D,20190211,000000,39.11,39.5567,38.957,39.5367,117699,0
+PSCH.US,D,20190212,000000,39.6733,40.2633,39.59,40.24,202629,0
+PSCH.US,D,20190213,000000,40.3167,40.42,39.901,40.11,182286,0
+PSCH.US,D,20190214,000000,39.9533,40.5567,39.9333,40.4,148395,0
+PSCH.US,D,20190215,000000,40.4433,41.0333,40.2037,40.9967,142161,0
+PSCH.US,D,20190219,000000,41.0267,41.1333,40.7833,40.86,776712,0
+PSCH.US,D,20190220,000000,40.85,41.1667,40.8133,41.08,246672,0
+PSCH.US,D,20190221,000000,41.0433,41.0467,40.4727,40.7233,138846,0
+PSCH.US,D,20190222,000000,40.7233,41.0313,40.6397,40.9567,161685,0
+PSCH.US,D,20190225,000000,41.33,41.4367,40.9533,40.9533,1320678,0
+PSCH.US,D,20190226,000000,40.7,40.7167,40.0033,40.0033,143970,0
+PSCH.US,D,20190227,000000,39.92,40.4133,39.92,40.32,193683,0
+PSCH.US,D,20190228,000000,40.2767,40.4767,40.1123,40.4267,159657,0
+PSCH.US,D,20190301,000000,40.63,40.945,40.5343,40.87,111606,0
+PSCH.US,D,20190304,000000,41.0533,41.0667,39.6733,39.9563,208122,0
+PSCH.US,D,20190305,000000,39.88,39.9357,39.5533,39.5733,143391,0
+PSCH.US,D,20190306,000000,39.5033,39.5033,38.2233,38.2233,303264,0
+PSCH.US,D,20190307,000000,38.3033,38.53,37.93,38.2767,451662,0
+PSCH.US,D,20190308,000000,37.9833,38.3533,37.9833,38.34,141009,0
+PSCH.US,D,20190311,000000,38.37,39.0267,38.2667,39.0267,1370370,0
+PSCH.US,D,20190312,000000,39.0333,39.4167,39.0333,39.2267,83082,0
+PSCH.US,D,20190313,000000,39.3667,39.5333,39.23,39.3167,135306,0
+PSCH.US,D,20190314,000000,39.3,39.4,39.0833,39.14,60582,0
+PSCH.US,D,20190315,000000,39.1067,39.3433,39.008,39.1733,157800,0
+PSCH.US,D,20190318,000000,39.1267,39.6137,39.0567,39.3233,139707,0
+PSCH.US,D,20190319,000000,39.5067,39.6573,39.2267,39.3867,301761,0
+PSCH.US,D,20190320,000000,39.28,39.6667,39.0167,39.16,111408,0
+PSCH.US,D,20190321,000000,39,39.988,38.9467,39.7567,337485,0
+PSCH.US,D,20190322,000000,39.6433,39.6933,38.14,38.1633,306180,0
+PSCH.US,D,20190325,000000,38.0567,38.3507,37.59,38.18,1262085,0
+PSCH.US,D,20190326,000000,38.4233,38.4833,37.9933,38.1833,179622,0
+PSCH.US,D,20190327,000000,38.0933,38.2743,37.1433,37.7567,169458,0
+PSCH.US,D,20190328,000000,37.8167,38.1797,37.6233,38.0833,156801,0
+PSCH.US,D,20190329,000000,38.31,38.57,38.2307,38.5067,224214,0
+PSCH.US,D,20190401,000000,38.7567,38.8367,38.28,38.4967,270453,0
+PSCH.US,D,20190402,000000,38.39,38.5967,38.26,38.4767,119649,0
+PSCH.US,D,20190403,000000,38.7067,38.8277,38.4767,38.5433,214197,0
+PSCH.US,D,20190404,000000,38.5933,38.733,38.3533,38.5167,112011,0
+PSCH.US,D,20190405,000000,38.56,39.1633,38.56,39.02,123879,0
+PSCH.US,D,20190408,000000,38.8833,38.8833,38.5267,38.8533,117762,0
+PSCH.US,D,20190409,000000,38.7933,38.9533,38.4767,38.5733,157695,0
+PSCH.US,D,20190410,000000,38.57,39.16,38.57,39.13,159828,0
+PSCH.US,D,20190411,000000,39.1067,39.2967,38.5327,38.5767,126474,0
+PSCH.US,D,20190412,000000,38.6867,38.7667,38.2367,38.3133,148758,0
+PSCH.US,D,20190415,000000,38.3367,38.4573,38.1133,38.2933,138030,0
+PSCH.US,D,20190416,000000,38.35,38.53,37.51,37.5867,165207,0
+PSCH.US,D,20190417,000000,37.5333,37.6067,35.8833,36.2133,362916,0
+PSCH.US,D,20190418,000000,36.2,36.52,35.6733,36.52,291372,0
+PSCH.US,D,20190422,000000,36.33,36.7773,36.1967,36.5433,147552,0
+PSCH.US,D,20190423,000000,36.6067,37.75,36.5767,37.54,116724,0
+PSCH.US,D,20190424,000000,37.56,37.8367,37.37,37.57,116739,0
+PSCH.US,D,20190425,000000,37.4467,37.7167,37.222,37.65,105558,0
+PSCH.US,D,20190426,000000,37.7267,38.4033,37.7267,38.3667,400728,0
+PSCH.US,D,20190429,000000,38.3567,38.6433,38.19,38.5067,81168,0
+PSCH.US,D,20190430,000000,38.52,38.6333,37.77,38.1533,82356,0
+PSCH.US,D,20190501,000000,38.0933,38.3067,37.8,37.9133,166656,0
+PSCH.US,D,20190502,000000,37.76,38.4133,37.3687,38.3967,236172,0
+PSCH.US,D,20190503,000000,38.5633,39.37,38.5633,39.36,176112,0
+PSCH.US,D,20190506,000000,38.5433,39.9467,38.3533,39.9467,97356,0
+PSCH.US,D,20190507,000000,39.56,39.56,38.4633,38.7633,1774869,0
+PSCH.US,D,20190508,000000,38.6233,38.8737,38.3367,38.5333,65229,0
+PSCH.US,D,20190509,000000,38.2167,38.723,37.8873,38.5833,72729,0
+PSCH.US,D,20190510,000000,38.4133,38.6747,37.83,38.59,65898,0
+PSCH.US,D,20190513,000000,37.7333,37.81,37.245,37.2833,75093,0
+PSCH.US,D,20190514,000000,37.5933,37.8,37.316,37.6333,86490,0
+PSCH.US,D,20190515,000000,37.2967,37.82,37.2967,37.7433,68649,0
+PSCH.US,D,20190516,000000,37.79,38.3333,37.79,37.8967,58143,0
+PSCH.US,D,20190517,000000,37.5567,37.8967,37.2067,37.2067,176253,0
+PSCH.US,D,20190520,000000,36.9367,37.3127,36.7567,37.1133,76683,0
+PSCH.US,D,20190521,000000,37.2,37.5967,37.2,37.4633,74802,0
+PSCH.US,D,20190522,000000,37.66,37.67,36.8967,37.26,78159,0
+PSCH.US,D,20190523,000000,36.87,36.9733,36.24,36.3633,149754,0
+PSCH.US,D,20190524,000000,36.5333,36.9497,36.5333,36.8167,42300,0
+PSCH.US,D,20190528,000000,36.8667,37.13,36.69,36.69,122481,0
+PSCH.US,D,20190529,000000,36.4133,36.5113,36.07,36.3767,114807,0
+PSCH.US,D,20190530,000000,36.43,36.7033,36.0433,36.27,115632,0
+PSCH.US,D,20190531,000000,35.8933,36.0297,35.465,35.8667,73857,0
+PSCH.US,D,20190603,000000,35.8367,36.2533,35.834,36.0467,195807,0
+PSCH.US,D,20190604,000000,36.3167,37.2367,36.3167,37.2133,83673,0
+PSCH.US,D,20190605,000000,37.4367,37.4367,36.9603,37.1133,118224,0
+PSCH.US,D,20190606,000000,37.1,37.15,36.6433,36.83,89166,0
+PSCH.US,D,20190607,000000,36.9,37.3507,36.9,37.2233,104922,0
+PSCH.US,D,20190610,000000,37.28,37.6883,37.28,37.3433,123894,0
+PSCH.US,D,20190611,000000,37.59,37.6133,36.7647,37.0633,64326,0
+PSCH.US,D,20190612,000000,37.03,37.4867,36.8847,37.4633,87441,0
+PSCH.US,D,20190613,000000,37.46,37.7167,37.35,37.7167,40242,0
+PSCH.US,D,20190614,000000,37.52,37.7667,37.2367,37.2367,58068,0
+PSCH.US,D,20190617,000000,37.3033,37.9867,37.3033,37.84,56601,0
+PSCH.US,D,20190618,000000,38.0233,38.5833,38.0233,38.4367,76038,0
+PSCH.US,D,20190619,000000,38.3567,38.82,38.3567,38.7867,63651,0
+PSCH.US,D,20190620,000000,39.11,39.3403,38.7767,38.8533,75696,0
+PSCH.US,D,20190621,000000,38.7267,38.8067,38.0603,38.7567,112536,0
+PSCH.US,D,20190624,000000,38.6567,38.8,38.0233,38.0733,80937,0
+PSCH.US,D,20190625,000000,38.0567,38.2977,37.9867,38.0667,105558,0
+PSCH.US,D,20190626,000000,37.9533,38.228,37.6833,37.9367,61344,0
+PSCH.US,D,20190627,000000,38.0767,38.86,37.93,38.86,61851,0
+PSCH.US,D,20190628,000000,38.87,39.4433,38.87,39.2967,125880,0
+PSCH.US,D,20190701,000000,39.7267,39.89,39.2683,39.4433,140682,0
+PSCH.US,D,20190702,000000,39.33,39.4167,38.9053,39.1433,88404,0
+PSCH.US,D,20190703,000000,39.1867,39.486,39.1667,39.37,27033,0
+PSCH.US,D,20190705,000000,39.15,39.38,39.062,39.38,33423,0
+PSCH.US,D,20190708,000000,39.1,39.1017,38.6983,38.86,264660,0
+PSCH.US,D,20190709,000000,38.54,38.9667,38.53,38.9667,57714,0
+PSCH.US,D,20190710,000000,39.0467,39.22,38.834,39.1567,67926,0
+PSCH.US,D,20190711,000000,39.35,39.35,38.4167,38.7033,82701,0
+PSCH.US,D,20190712,000000,38.62,38.7363,38.3133,38.5733,90411,0
+PSCH.US,D,20190715,000000,38.6133,38.7727,38.484,38.66,111288,0
+PSCH.US,D,20190716,000000,38.5767,38.761,38.4767,38.4767,77715,0
+PSCH.US,D,20190717,000000,38.4267,38.6033,38.3093,38.4233,77037,0
+PSCH.US,D,20190718,000000,38.4387,38.8437,38.3617,38.7133,94296,0
+PSCH.US,D,20190719,000000,38.6833,38.7557,38.3967,38.4,107775,0
+PSCH.US,D,20190722,000000,38.4167,38.6633,38.2147,38.27,66237,0
+PSCH.US,D,20190723,000000,38.2733,38.4633,38.07,38.43,53730,0
+PSCH.US,D,20190724,000000,38.34,39.1197,38.1567,39.1133,63126,0
+PSCH.US,D,20190725,000000,38.91,38.91,38.4633,38.506,79926,0
+PSCH.US,D,20190726,000000,38.5033,38.8167,38.42,38.7233,78693,0
+PSCH.US,D,20190729,000000,38.65,38.8533,38.5177,38.8297,110730,0
+PSCH.US,D,20190730,000000,38.5467,39.4633,38.5433,39.4633,63024,0
+PSCH.US,D,20190731,000000,39.4533,39.9333,39.035,39.22,50373,0
+PSCH.US,D,20190801,000000,39.3733,40.4033,39.3733,39.77,85269,0
+PSCH.US,D,20190802,000000,39.6767,39.6767,38.9033,39.2267,68478,0
+PSCH.US,D,20190805,000000,38.56,38.6667,37.7337,38.1933,93981,0
+PSCH.US,D,20190806,000000,38.5067,38.72,38.0647,38.7,32454,0
+PSCH.US,D,20190807,000000,38.4867,38.79,37.975,38.73,65223,0
+PSCH.US,D,20190808,000000,38.9867,39.4967,38.9867,39.4533,59922,0
+PSCH.US,D,20190809,000000,39.2233,39.41,38.987,39.09,31965,0
+PSCH.US,D,20190812,000000,38.9667,38.982,38.69,38.7667,42753,0
+PSCH.US,D,20190813,000000,38.6333,39.3117,38.6333,39.1733,32463,0
+PSCH.US,D,20190814,000000,38.21,38.21,37.7097,37.72,40950,0
+PSCH.US,D,20190815,000000,37.83,37.8617,37.3803,37.5533,49056,0
+PSCH.US,D,20190816,000000,37.7667,38.5167,37.6733,38.47,36069,0
+PSCH.US,D,20190819,000000,38.82,39.1303,38.7783,38.8433,51510,0
+PSCH.US,D,20190820,000000,38.73,39.004,38.59,38.59,37866,0
+PSCH.US,D,20190821,000000,38.9067,38.95,38.7967,38.8833,39705,0
+PSCH.US,D,20190822,000000,38.9967,38.9967,38.3167,38.5067,27342,0
+PSCH.US,D,20190823,000000,38.2733,38.7123,37.46,37.5167,38313,0
+PSCH.US,D,20190826,000000,37.8333,38.0867,37.605,38.0867,38139,0
+PSCH.US,D,20190827,000000,38.26,38.4933,37.5967,37.5967,123462,0
+PSCH.US,D,20190828,000000,37.4,38.1533,37.4,37.9667,60150,0
+PSCH.US,D,20190829,000000,38.1967,38.44,38.1967,38.41,38304,0
+PSCH.US,D,20190830,000000,38.5933,38.6833,37.9567,38.2733,38541,0
+PSCH.US,D,20190903,000000,37.9367,38.45,37.7267,37.8867,48378,0
+PSCH.US,D,20190904,000000,38.02,38.1833,37.8633,38.1567,25335,0
+PSCH.US,D,20190905,000000,38.4133,38.8107,38.2383,38.58,66612,0
+PSCH.US,D,20190906,000000,38.4267,39.022,38.4267,38.6567,65292,0
+PSCH.US,D,20190909,000000,38.4407,38.6433,38.0833,38.1633,24789,0
+PSCH.US,D,20190910,000000,38.1067,38.6433,37.7,38.6433,39879,0
+PSCH.US,D,20190911,000000,38.7967,39.5067,38.7967,39.45,74043,0
+PSCH.US,D,20190912,000000,39.4233,39.5633,39.1233,39.2467,39774,0
+PSCH.US,D,20190913,000000,39.2333,39.5967,39.1217,39.15,39684,0
+PSCH.US,D,20190916,000000,38.9067,39.542,38.9067,39.5167,50583,0
+PSCH.US,D,20190917,000000,39.4267,39.7667,39.3913,39.67,44232,0
+PSCH.US,D,20190918,000000,39.6,39.6,38.9307,39.3,388287,0
+PSCH.US,D,20190919,000000,39.3433,39.6983,39.1633,39.2233,53490,0
+PSCH.US,D,20190920,000000,39.1967,39.48,39.1447,39.3667,15879,0
+PSCH.US,D,20190923,000000,39.1233,39.35,39.0033,39.1033,57942,0
+PSCH.US,D,20190924,000000,39.24,39.24,38.4273,38.4833,28089,0
+PSCH.US,D,20190925,000000,38.3533,38.8517,38.3267,38.7733,70521,0
+PSCH.US,D,20190926,000000,38.6333,38.6667,37.8867,38.02,48768,0
+PSCH.US,D,20190927,000000,38.03,38.2267,37.3767,37.5993,25320,0
+PSCH.US,D,20190930,000000,37.47,38.13,37.47,37.8233,70245,0
+PSCH.US,D,20191001,000000,37.7433,38.3333,36.9367,37.08,72918,0
+PSCH.US,D,20191002,000000,36.7733,36.96,36.38,36.8967,66747,0
+PSCH.US,D,20191003,000000,36.88,37.3167,36.3767,37.3167,25125,0
+PSCH.US,D,20191004,000000,37.48,37.64,37.0233,37.6267,101151,0
+PSCH.US,D,20191007,000000,37.4033,37.925,37.4033,37.673,131013,0
+PSCH.US,D,20191008,000000,37.31,37.31,36.8833,36.95,19860,0
+PSCH.US,D,20191009,000000,37.1367,37.152,36.932,36.95,36912,0
+PSCH.US,D,20191010,000000,36.9167,37.0807,36.8823,37.0183,28716,0
+PSCH.US,D,20191011,000000,37.3467,37.9813,37.3467,37.54,42540,0
+PSCH.US,D,20191014,000000,37.4033,37.55,37.227,37.3267,40500,0
+PSCH.US,D,20191015,000000,37.4267,38.205,37.4267,38.1267,48516,0
+PSCH.US,D,20191016,000000,37.9967,38.5433,37.9967,38.4667,68400,0
+PSCH.US,D,20191017,000000,38.5467,39.1627,38.5467,39.09,24810,0
+PSCH.US,D,20191018,000000,38.95,39.1287,38.5967,38.8567,38406,0
+PSCH.US,D,20191021,000000,39.0767,39.2233,38.9067,38.9067,33354,0
+PSCH.US,D,20191022,000000,38.9667,39.07,38.7733,38.9,62160,0
+PSCH.US,D,20191023,000000,38.8433,39.0117,38.8067,38.9267,21063,0
+PSCH.US,D,20191024,000000,38.9567,38.9567,38.544,38.7367,23001,0
+PSCH.US,D,20191025,000000,38.6667,39.275,38.6667,39.0667,80970,0
+PSCH.US,D,20191028,000000,39.1167,39.83,39.1167,39.6167,57549,0
+PSCH.US,D,20191029,000000,39.54,40.1167,39.5127,39.9633,45747,0
+PSCH.US,D,20191030,000000,39.7733,39.7733,39.2753,39.5467,30177,0
+PSCH.US,D,20191031,000000,39.33,39.33,38.7713,39.101,47874,0
+PSCH.US,D,20191101,000000,39.33,39.8333,39.313,39.63,33282,0
+PSCH.US,D,20191104,000000,39.6433,40.0367,39.6433,39.8367,52698,0
+PSCH.US,D,20191105,000000,39.4333,39.6447,39.33,39.3833,22371,0
+PSCH.US,D,20191106,000000,39.02,39.3333,38.98,39.0033,25344,0
+PSCH.US,D,20191107,000000,39.06,39.36,38.7767,38.8767,30249,0
+PSCH.US,D,20191108,000000,38.8333,39.3133,38.62,39.3133,30753,0
+PSCH.US,D,20191111,000000,38.9867,39.194,38.89,39.0733,20112,0
+PSCH.US,D,20191112,000000,39.0067,39.4473,38.97,39.256,54165,0
+PSCH.US,D,20191113,000000,39.08,39.3487,38.805,39.26,53337,0
+PSCH.US,D,20191114,000000,39.1033,39.3623,39.1033,39.3067,33057,0
+PSCH.US,D,20191115,000000,39.3967,39.8033,39.2633,39.8033,32223,0
+PSCH.US,D,20191118,000000,39.5567,40.0333,39.5567,39.9367,59601,0
+PSCH.US,D,20191119,000000,40.3833,40.9033,40.3633,40.734,74250,0
+PSCH.US,D,20191120,000000,40.4967,41.03,40.2833,40.5433,28860,0
+PSCH.US,D,20191121,000000,40.7467,40.8333,40.4617,40.6667,26556,0
+PSCH.US,D,20191122,000000,40.77,40.89,40.4733,40.7833,28101,0
+PSCH.US,D,20191125,000000,41.2067,42.7233,41.2067,42.6733,115611,0
+PSCH.US,D,20191126,000000,42.66,43.012,42.66,42.7367,46950,0
+PSCH.US,D,20191127,000000,42.7633,43.2113,42.7633,43.1233,71655,0
+PSCH.US,D,20191129,000000,43.1,43.3033,43.0613,43.1683,17331,0
+PSCH.US,D,20191202,000000,43.0867,43.1163,42.2213,42.2467,44475,0
+PSCH.US,D,20191203,000000,41.73,42.9107,41.73,42.77,32034,0
+PSCH.US,D,20191204,000000,42.6367,43.0167,42.5517,42.9633,37422,0
+PSCH.US,D,20191205,000000,42.9033,42.9633,42.6333,42.73,41001,0
+PSCH.US,D,20191206,000000,42.8033,43.611,42.8033,43.5543,352272,0
+PSCH.US,D,20191209,000000,43.27,43.45,43.0967,43.0967,96555,0
+PSCH.US,D,20191210,000000,43.05,43.2967,42.9583,43.22,36021,0
+PSCH.US,D,20191211,000000,43.29,43.29,42.8333,42.84,40608,0
+PSCH.US,D,20191212,000000,42.8167,43.537,42.8167,43.0867,51642,0
+PSCH.US,D,20191213,000000,42.84,43.1813,42.5067,42.6033,55005,0
+PSCH.US,D,20191216,000000,42.7033,43.2367,42.63,42.81,69957,0
+PSCH.US,D,20191217,000000,42.77,42.991,42.7333,42.9733,60225,0
+PSCH.US,D,20191218,000000,42.9567,43.27,42.9567,43.22,39909,0
+PSCH.US,D,20191219,000000,43.3233,43.5567,43.2147,43.5167,264669,0
+PSCH.US,D,20191220,000000,43.72,43.7233,43.42,43.42,44553,0
+PSCH.US,D,20191223,000000,43.6367,43.6693,43.1667,43.5657,44244,0
+PSCH.US,D,20191224,000000,43.7633,43.85,43.66,43.85,26313,0
+PSCH.US,D,20191226,000000,43.6167,43.6167,43.2833,43.3267,33420,0
+PSCH.US,D,20191227,000000,43.5933,43.5933,42.9133,43.0467,26790,0
+PSCH.US,D,20191230,000000,43.0067,43.0067,42.6033,42.7867,56976,0
+PSCH.US,D,20191231,000000,42.5667,43.1967,42.5667,43.0733,29880,0
+PSCH.US,D,20200102,000000,43.3333,43.3333,42.3857,42.8633,76179,0
+PSCH.US,D,20200103,000000,42.2567,42.9167,42.1867,42.8767,54702,0
+PSCH.US,D,20200106,000000,42.5533,43.2467,42.22,43.17,50520,0
+PSCH.US,D,20200107,000000,43.1933,43.1933,42.6267,42.8533,38301,0
+PSCH.US,D,20200108,000000,42.7067,43.37,42.6713,43.237,30636,0
+PSCH.US,D,20200109,000000,43.29,43.643,43.278,43.3767,603576,0
+PSCH.US,D,20200110,000000,43.47,43.6347,43.357,43.48,51393,0
+PSCH.US,D,20200113,000000,43.35,43.7333,43.12,43.6533,52377,0
+PSCH.US,D,20200114,000000,43.6167,44.61,43.5833,44.4133,94077,0
+PSCH.US,D,20200115,000000,44.5333,45.169,44.53,44.9567,71163,0
+PSCH.US,D,20200116,000000,45.3333,45.7533,45.3333,45.6867,94893,0
+PSCH.US,D,20200117,000000,45.7533,45.9733,45.4063,45.5067,68712,0
+PSCH.US,D,20200121,000000,45.1967,45.5913,45.1967,45.3167,73203,0
+PSCH.US,D,20200122,000000,45.5767,45.667,45.3783,45.42,36855,0
+PSCH.US,D,20200123,000000,45.2233,45.3733,44.8633,45.3133,64995,0
+PSCH.US,D,20200124,000000,45.3433,45.3433,44.1763,44.2233,65838,0
+PSCH.US,D,20200127,000000,43.5867,44.2167,43.3933,44.08,143706,0
+PSCH.US,D,20200128,000000,44.1067,44.7,44.1067,44.5667,67080,0
+PSCH.US,D,20200129,000000,44.72,44.72,44.33,44.33,24408,0
+PSCH.US,D,20200130,000000,44.1067,44.3,43.6213,44.02,55509,0
+PSCH.US,D,20200131,000000,44.03,44.03,43.0067,43.1167,91788,0
+PSCH.US,D,20200203,000000,43.3633,43.8667,43.3633,43.5623,42606,0
+PSCH.US,D,20200204,000000,43.7633,44.335,43.7633,44.1533,49815,0
+PSCH.US,D,20200205,000000,44.2967,45.1667,44.2967,45.14,120336,0
+PSCH.US,D,20200206,000000,45.1667,45.5,45.0033,45.4667,29931,0
+PSCH.US,D,20200207,000000,44.9467,44.9467,44.4133,44.53,29436,0
+PSCH.US,D,20200210,000000,44.41,44.94,44.41,44.94,35460,0
+PSCH.US,D,20200211,000000,45.01,45.6,45.01,45.51,34767,0
+PSCH.US,D,20200212,000000,45.8967,45.8967,45.5433,45.7067,96573,0
+PSCH.US,D,20200213,000000,45.3867,45.8827,45.2333,45.7587,44493,0
+PSCH.US,D,20200214,000000,45.7567,45.8167,45.5857,45.7383,22227,0
+PSCH.US,D,20200218,000000,45.6067,45.8667,45.2387,45.62,30018,0
+PSCH.US,D,20200219,000000,45.7133,46.1057,45.7133,46.05,56493,0
+PSCH.US,D,20200220,000000,45.7967,45.8833,45.1587,45.7227,89691,0
+PSCH.US,D,20200221,000000,45.4033,45.72,45.2833,45.3267,59196,0
+PSCH.US,D,20200224,000000,44,44.3323,43.7783,44.0667,70104,0
+PSCH.US,D,20200225,000000,44.24,44.3617,42.978,43.0267,53394,0
+PSCH.US,D,20200226,000000,42.9133,43.4933,42.5333,42.79,120261,0
+PSCH.US,D,20200227,000000,41.6673,42.2967,40.7317,40.885,206115,0
+PSCH.US,D,20200228,000000,39.5633,40.5167,39.2833,40.08,155118,0
+PSCH.US,D,20200302,000000,40.2433,41.0667,39.9203,41.0667,112044,0
+PSCH.US,D,20200303,000000,41.0567,41.9967,39.5767,39.9967,63678,0
+PSCH.US,D,20200304,000000,40.79,41.67,40.7533,41.67,62712,0
+PSCH.US,D,20200305,000000,40.8167,41.1667,40.2267,40.6033,43947,0
+PSCH.US,D,20200306,000000,39.5228,40.2987,39.0433,39.9933,51219,0
+PSCH.US,D,20200309,000000,37.8033,38.6667,36.1564,37.0033,746760,0
+PSCH.US,D,20200310,000000,38.0567,38.0567,36.28,37.8467,128817,0
+PSCH.US,D,20200311,000000,37.0067,37.2156,35.2617,35.77,78435,0
+PSCH.US,D,20200312,000000,34.0367,34.27,31.8567,32.4067,279624,0
+PSCH.US,D,20200313,000000,33.7567,34.4333,31.34,34.4333,160479,0
+PSCH.US,D,20200316,000000,31.5833,32.01,29.5867,29.9,129126,0
+PSCH.US,D,20200317,000000,30.2,31.3133,28.775,31.29,114849,0
+PSCH.US,D,20200318,000000,29.95,30.4367,27.8467,29.5233,167736,0
+PSCH.US,D,20200319,000000,28.9567,31.1667,28.8767,30.56,90345,0
+PSCH.US,D,20200320,000000,30.6833,32.1297,29.57,29.8967,144039,0
+PSCH.US,D,20200323,000000,29.7967,30.3333,28.6803,29.8533,115038,0
+PSCH.US,D,20200324,000000,31.1833,32.47,31.1333,32.47,80595,0
+PSCH.US,D,20200325,000000,32.85,33.6833,32.005,32.5533,47532,0
+PSCH.US,D,20200326,000000,32.4267,34.2933,32.4267,33.8,99987,0
+PSCH.US,D,20200327,000000,33,33.0317,32.0433,32.1433,116631,0
+PSCH.US,D,20200330,000000,32.3033,34.2033,32.3033,34.1131,75072,0
+PSCH.US,D,20200331,000000,33.7467,34.8,33.7467,34.4533,117159,0
+PSCH.US,D,20200401,000000,33.3667,33.3667,31.7636,32.0433,40788,0
+PSCH.US,D,20200402,000000,32.0367,32.9567,31.8464,32.9233,50127,0
+PSCH.US,D,20200403,000000,32.8667,33.1102,31.5367,31.8167,65943,0
+PSCH.US,D,20200406,000000,32.8067,34.345,32.8067,34.2433,63507,0
+PSCH.US,D,20200407,000000,35.0567,35.3201,33.7967,33.8221,47016,0
+PSCH.US,D,20200408,000000,34.0967,35.551,34.0683,35.2567,33357,0
+PSCH.US,D,20200409,000000,35.65,36.85,35.65,36.8133,100131,0
+PSCH.US,D,20200413,000000,36.5833,36.6067,35.6247,36.1333,27855,0
+PSCH.US,D,20200414,000000,36.6667,37.0767,36.2373,36.9667,42687,0
+PSCH.US,D,20200415,000000,35.9033,36.1833,35.5139,35.58,45480,0
+PSCH.US,D,20200416,000000,35.6233,35.8833,35.05,35.7933,44817,0
+PSCH.US,D,20200417,000000,36.6433,37.4967,36.5707,37.4467,35724,0
+PSCH.US,D,20200420,000000,37.1,37.92,36.8333,37.2433,64938,0
+PSCH.US,D,20200421,000000,36.4333,36.5835,35.8467,36.0173,42462,0
+PSCH.US,D,20200422,000000,36.5167,36.7333,36.2367,36.2834,36126,0
+PSCH.US,D,20200423,000000,36.5333,37.4,36.5333,36.9567,24852,0
+PSCH.US,D,20200424,000000,37.2333,37.6967,37.23,37.5667,31275,0
+PSCH.US,D,20200427,000000,37.7333,39.2166,37.7333,38.92,55221,0
+PSCH.US,D,20200428,000000,39.7733,39.7733,38.179,38.179,72510,0
+PSCH.US,D,20200429,000000,39.45,40.2447,38.57,40.0167,58557,0
+PSCH.US,D,20200430,000000,39.4467,39.49,38.7133,38.7133,166953,0
+PSCH.US,D,20200501,000000,38.07,38.3233,36.85,37.3457,27354,0
+PSCH.US,D,20200504,000000,36.8667,37.4096,36.75,37.36,85602,0
+PSCH.US,D,20200505,000000,38.32,38.9333,38.21,38.265,41772,0
+PSCH.US,D,20200506,000000,38.35,38.4875,37.9267,37.9267,25800,0
+PSCH.US,D,20200507,000000,38.3033,38.4383,38.1367,38.2117,29388,0
+PSCH.US,D,20200508,000000,38.7067,38.9967,38.5367,38.6267,18414,0
+PSCH.US,D,20200511,000000,38.5833,39.67,38.47,39.4233,36576,0
+PSCH.US,D,20200512,000000,39.83,39.83,38.1367,38.1367,112107,0
+PSCH.US,D,20200513,000000,37.9567,38.09,36.21,36.75,145791,0
+PSCH.US,D,20200514,000000,36.2667,36.7848,35.4234,36.7667,34539,0
+PSCH.US,D,20200515,000000,36.3533,37.665,36.3533,37.5867,22350,0
+PSCH.US,D,20200518,000000,38.6967,39.6333,38.6967,39.6333,43878,0
+PSCH.US,D,20200519,000000,39.4067,39.5284,38.6,38.6,29466,0
+PSCH.US,D,20200520,000000,39.32,39.874,39.0667,39.61,471714,0
+PSCH.US,D,20200521,000000,39.4233,39.68,38.9828,39.5417,30972,0
+PSCH.US,D,20200522,000000,39.6667,39.7833,39.3333,39.7833,16023,0
+PSCH.US,D,20200526,000000,40.6233,40.8533,40.1867,40.22,35187,0
+PSCH.US,D,20200527,000000,40.5,41.255,39.67,41.2467,24843,0
+PSCH.US,D,20200528,000000,41.21,41.71,40.2867,40.4167,56343,0
+PSCH.US,D,20200529,000000,40.26,40.3267,39.2867,40.12,36060,0
+PSCH.US,D,20200601,000000,40.0873,40.6117,40.0873,40.2433,28662,0
+PSCH.US,D,20200602,000000,40.18,40.2867,39.7367,40.2867,19662,0
+PSCH.US,D,20200603,000000,40.55,41,40.55,40.86,34734,0
+PSCH.US,D,20200604,000000,40.23,40.95,40.23,40.3667,49398,0
+PSCH.US,D,20200605,000000,41.1667,42.4567,41.1667,41.9533,31476,0
+PSCH.US,D,20200608,000000,42,42.1154,41.7967,41.9621,48414,0
+PSCH.US,D,20200609,000000,41.5667,41.9533,41.3533,41.3533,40287,0
+PSCH.US,D,20200610,000000,41.29,41.29,40.3633,40.4733,50577,0
+PSCH.US,D,20200611,000000,39.16,39.16,37.5,37.59,53448,0
+PSCH.US,D,20200612,000000,38.3333,38.6966,37.0833,37.6267,36126,0
+PSCH.US,D,20200615,000000,37.13,39.4818,37.13,39.22,46176,0
+PSCH.US,D,20200616,000000,40.0967,40.6833,39.329,39.82,46284,0
+PSCH.US,D,20200617,000000,39.9667,40.1433,39.3967,39.4165,16752,0
+PSCH.US,D,20200618,000000,39.0833,39.7097,39.0833,39.3134,38793,0
+PSCH.US,D,20200619,000000,39.65,40.0883,39.3967,39.3967,13827,0
+PSCH.US,D,20200622,000000,39.1335,40.0078,39.1335,39.99,26817,0
+PSCH.US,D,20200623,000000,40.3467,40.6033,40.1734,40.298,44130,0
+PSCH.US,D,20200624,000000,39.82,39.82,38.8806,39.06,24828,0
+PSCH.US,D,20200625,000000,38.8,39.73,38.8,39.73,36021,0
+PSCH.US,D,20200626,000000,39.1567,39.225,38.5967,38.5967,8994,0
+PSCH.US,D,20200629,000000,38.71,39.7467,38.66,39.5467,40533,0
+PSCH.US,D,20200630,000000,39.3667,40.37,39.3667,40.37,16137,0
+PSCH.US,D,20200701,000000,40.1833,40.6967,40.1387,40.3333,20637,0
+PSCH.US,D,20200702,000000,40.61,41,40.5867,40.6433,18039,0
+PSCH.US,D,20200706,000000,40.9467,41.2633,40.905,40.9267,38760,0
+PSCH.US,D,20200707,000000,40.6133,41.2333,40.4283,40.4567,88344,0
+PSCH.US,D,20200708,000000,40.37,40.807,40.03,40.72,47514,0
+PSCH.US,D,20200709,000000,40.5967,40.7814,39.785,40.3533,47640,0
+PSCH.US,D,20200710,000000,40.1733,40.7233,40.1733,40.6031,178668,0
+PSCH.US,D,20200713,000000,40.8167,41.76,40.1333,40.1333,121158,0
+PSCH.US,D,20200714,000000,39.93,40.83,39.8914,40.83,37671,0
+PSCH.US,D,20200715,000000,41.5467,42.7733,41.5467,42.6567,117336,0
+PSCH.US,D,20200716,000000,42.6667,42.6667,41.6873,41.9633,17103,0
+PSCH.US,D,20200717,000000,41.9133,42.5333,41.9133,42.4167,38289,0
+PSCH.US,D,20200720,000000,42.3367,42.5533,42.0667,42.31,25626,0
+PSCH.US,D,20200721,000000,42.34,42.7733,42.34,42.47,50643,0
+PSCH.US,D,20200722,000000,42.31,42.5767,42.0783,42.1767,435825,0
+PSCH.US,D,20200723,000000,42.3967,42.6427,41.8233,42.1467,20793,0
+PSCH.US,D,20200724,000000,41.8,41.8,41.43,41.4733,14163,0
+PSCH.US,D,20200727,000000,41.4967,42.26,41.4967,42.2467,15654,0
+PSCH.US,D,20200728,000000,42.3983,42.5,41.7446,41.7446,25326,0
+PSCH.US,D,20200729,000000,42.2667,42.72,42.2667,42.66,21492,0
+PSCH.US,D,20200730,000000,42.0667,43,42.0667,42.94,40629,0
+PSCH.US,D,20200731,000000,42.9133,43.1667,41.8433,42.4733,35700,0
+PSCH.US,D,20200803,000000,42.6167,43.405,42.6167,43.4033,37101,0
+PSCH.US,D,20200804,000000,43.3333,43.3333,42.9737,43.123,18420,0
+PSCH.US,D,20200805,000000,43.2667,43.6667,43.2567,43.6667,32052,0
+PSCH.US,D,20200806,000000,43.4033,43.6667,43.0867,43.273,12153,0
+PSCH.US,D,20200807,000000,43.1767,43.8616,43.1767,43.7493,20496,0
+PSCH.US,D,20200810,000000,43.71,43.7333,43.2767,43.2767,17796,0
+PSCH.US,D,20200811,000000,43.3433,43.6833,42.8425,42.8425,20925,0
+PSCH.US,D,20200812,000000,43.15,43.75,43.15,43.5067,50055,0
+PSCH.US,D,20200813,000000,43.5,43.8333,43.5,43.77,122430,0
+PSCH.US,D,20200814,000000,43.3367,43.3367,43.1571,43.1667,19152,0
+PSCH.US,D,20200817,000000,43.1467,43.7433,43.1467,43.6722,60510,0
+PSCH.US,D,20200818,000000,43.65,43.65,43.1867,43.4608,33915,0
+PSCH.US,D,20200819,000000,44.6667,45.0333,44.6467,44.6867,45972,0
+PSCH.US,D,20200820,000000,44.42,44.7233,44.42,44.4633,26598,0
+PSCH.US,D,20200821,000000,44.23,44.4,43.9117,44.0433,17031,0
+PSCH.US,D,20200824,000000,44.54,44.54,43.6034,43.6733,31872,0
+PSCH.US,D,20200825,000000,43.84,44.2967,43.8233,44.2383,17499,0
+PSCH.US,D,20200826,000000,44.1367,44.1367,43.75,43.9634,28455,0
+PSCH.US,D,20200827,000000,43.9033,44.21,43.775,44.0667,13494,0
+PSCH.US,D,20200828,000000,43.953,44.1662,43.91,44.1348,39369,0
+PSCH.US,D,20200831,000000,44.1333,44.4974,44.0367,44.42,21909,0
+PSCH.US,D,20200901,000000,44.33,44.33,43.7667,43.87,42039,0
+PSCH.US,D,20200902,000000,43.9267,45.24,43.7733,45.24,28914,0
+PSCH.US,D,20200903,000000,44.85,44.9333,43.7883,43.8233,22908,0
+PSCH.US,D,20200904,000000,43.3333,43.6769,42.4133,43.3833,35592,0
+PSCH.US,D,20200908,000000,42.5333,43.44,42.5233,42.87,38916,0
+PSCH.US,D,20200909,000000,43.4133,43.7033,43.0133,43.6033,23460,0
+PSCH.US,D,20200910,000000,43.9033,43.9033,43.0883,43.1633,14439,0
+PSCH.US,D,20200911,000000,43.41,43.41,42.1274,42.4467,123516,0
+PSCH.US,D,20200914,000000,42.7033,43.2267,42.7033,43.2033,15090,0
+PSCH.US,D,20200915,000000,43.2967,43.4186,43.0966,43.0966,20892,0
+PSCH.US,D,20200916,000000,43.6667,43.8133,43.44,43.4633,52023,0
+PSCH.US,D,20200917,000000,43.04,43.3,42.7333,43.28,12399,0
+PSCH.US,D,20200918,000000,43.33,44.1083,43.1533,43.4567,22002,0
+PSCH.US,D,20200921,000000,41.87,41.9404,41.8334,41.8334,20499,0
+PSCH.US,D,20200922,000000,42.33,42.43,41.8063,42.37,23832,0
+PSCH.US,D,20200923,000000,42.4067,42.4067,41.3833,41.3833,21288,0
+PSCH.US,D,20200924,000000,41.4633,42.0967,41.2167,41.7189,140364,0
+PSCH.US,D,20200925,000000,41.83,42.7963,41.83,42.69,21114,0
+PSCH.US,D,20200928,000000,43.1667,43.6166,43.1667,43.333,18219,0
+PSCH.US,D,20200929,000000,43.0967,43.7533,43.0967,43.7133,12531,0
+PSCH.US,D,20200930,000000,43.5567,44.2933,43.5567,44.0333,30003,0
+PSCH.US,D,20201001,000000,44.1233,44.3583,43.76,44.0167,22122,0
+PSCH.US,D,20201002,000000,43.3167,43.8267,43.1733,43.6467,31041,0
+PSCH.US,D,20201005,000000,43.9633,45.07,43.9633,44.9667,25074,0
+PSCH.US,D,20201006,000000,45.11,46.0976,45.11,45.13,42285,0
+PSCH.US,D,20201007,000000,45.6167,45.8667,45.4833,45.8466,73011,0
+PSCH.US,D,20201008,000000,45.7367,46.12,45.7167,45.9933,23499,0
+PSCH.US,D,20201009,000000,46.06,46.3433,46.06,46.3433,28806,0
+PSCH.US,D,20201012,000000,46.2633,46.57,46.16,46.3167,16143,0
+PSCH.US,D,20201013,000000,45.99,46.3733,45.7433,46.3538,28668,0
+PSCH.US,D,20201014,000000,46.5133,47.1167,46.3267,46.4345,58311,0
+PSCH.US,D,20201015,000000,45.6667,46.7333,45.38,46.6433,16689,0
+PSCH.US,D,20201016,000000,46.6533,47.126,46.4633,46.4633,28827,0
+PSCH.US,D,20201019,000000,46.6367,46.6367,45.7967,45.86,32184,0
+PSCH.US,D,20201020,000000,45.95,46.1866,45.7905,46.1662,17673,0
+PSCH.US,D,20201021,000000,45.9133,45.9133,45.5467,45.7217,13215,0
+PSCH.US,D,20201022,000000,46.0467,46.4833,45.9266,46.4567,19863,0
+PSCH.US,D,20201023,000000,46.8033,46.8033,46.3333,46.684,13641,0
+PSCH.US,D,20201026,000000,46.15,46.1533,45.7038,46.0694,29097,0
+PSCH.US,D,20201027,000000,46.0333,46.175,45.7967,45.7967,8967,0
+PSCH.US,D,20201028,000000,45.2567,45.2567,44.5994,44.5994,53487,0
+PSCH.US,D,20201029,000000,44.9267,45.4667,44.17,45.4467,43158,0
+PSCH.US,D,20201030,000000,45.3367,45.4633,44.2224,44.5533,34224,0
+PSCH.US,D,20201102,000000,44.9833,45.2833,44.456,45.13,17448,0
+PSCH.US,D,20201103,000000,45.69,46.5233,45.69,46.51,19179,0
+PSCH.US,D,20201104,000000,46.36,47.4867,46.36,46.8333,28452,0
+PSCH.US,D,20201105,000000,47.1433,47.3417,46.9129,47.14,32772,0
+PSCH.US,D,20201106,000000,47.2433,47.36,46.8367,46.8367,72711,0
+PSCH.US,D,20201109,000000,48.2567,49.4333,48.0033,48.5133,28881,0
+PSCH.US,D,20201110,000000,48.7433,49.5633,48.3367,49.3,42693,0
+PSCH.US,D,20201111,000000,49.7551,49.7551,49.0217,49.3067,25641,0
+PSCH.US,D,20201112,000000,49.3333,49.3333,48.3854,48.5633,16782,0
+PSCH.US,D,20201113,000000,48.8833,49.65,48.8833,49.4567,18456,0
+PSCH.US,D,20201116,000000,50.0333,50.4366,49.65,50.0567,36126,0
+PSCH.US,D,20201117,000000,49.5167,50.51,49.0333,50.3667,74055,0
+PSCH.US,D,20201118,000000,50.3033,50.7,49.52,49.52,29400,0
+PSCH.US,D,20201119,000000,49.6417,50.07,49.3867,50.0667,30084,0
+PSCH.US,D,20201120,000000,50.1767,50.3897,49.7399,50.1633,27756,0
+PSCH.US,D,20201123,000000,50.75,51.0918,50.63,50.9707,58026,0
+PSCH.US,D,20201124,000000,51.5467,51.9917,51.1967,51.7267,53121,0
+PSCH.US,D,20201125,000000,51.8,51.8,51.3121,51.6476,23754,0
+PSCH.US,D,20201127,000000,51.7633,51.9533,51.5634,51.9415,14181,0
+PSCH.US,D,20201130,000000,52.0933,52.0933,51.3767,51.3867,28872,0
+PSCH.US,D,20201201,000000,51.6833,52.0066,51.5683,51.65,30360,0
+PSCH.US,D,20201202,000000,51.4006,51.9067,51.4006,51.85,58041,0
+PSCH.US,D,20201203,000000,51.65,52.0821,51.65,51.6567,36996,0
+PSCH.US,D,20201204,000000,52,52.7985,51.9467,52.77,43326,0
+PSCH.US,D,20201207,000000,53.0867,53.0867,52.5,52.66,132351,0
+PSCH.US,D,20201208,000000,52.69,53.635,52.69,53.635,27966,0
+PSCH.US,D,20201209,000000,54.0467,54.17,53.3445,53.6744,54372,0
+PSCH.US,D,20201210,000000,53.4067,54.2949,53.4067,54.2933,34353,0
+PSCH.US,D,20201211,000000,54.0967,54.3133,53.1533,53.5995,30768,0
+PSCH.US,D,20201214,000000,54.0133,54.4461,53.7419,53.8033,23952,0
+PSCH.US,D,20201215,000000,53.8167,54.8133,53.6667,54.73,23505,0
+PSCH.US,D,20201216,000000,55.2367,55.2367,54.6567,54.6567,19200,0
+PSCH.US,D,20201217,000000,54.84,55.0833,54.6667,55.0833,12846,0
+PSCH.US,D,20201218,000000,55.5033,56.1071,55.4333,55.4333,37302,0
+PSCH.US,D,20201221,000000,55.07,55.6867,54.7433,55.6867,33354,0
+PSCH.US,D,20201222,000000,56.005,56.6067,56.005,56.4633,34164,0
+PSCH.US,D,20201223,000000,56.7,56.9217,56.6833,56.7467,36003,0
+PSCH.US,D,20201224,000000,56.9067,56.9067,56.5983,56.7492,9981,0
+PSCH.US,D,20201228,000000,57.0767,57.0767,56.5455,56.6167,72084,0
+PSCH.US,D,20201229,000000,56.9933,56.9933,55.4633,55.9733,26571,0
+PSCH.US,D,20201230,000000,56.4367,56.7467,56.25,56.48,62487,0
+PSCH.US,D,20201231,000000,56.64,56.6667,56.1198,56.63,31833,0
+PSCH.US,D,20210104,000000,56.7233,57.1661,56,56.7898,32394,0
+PSCH.US,D,20210105,000000,56.8633,58.1021,56.8633,57.7495,143373,0
+PSCH.US,D,20210106,000000,57.9033,59.8363,57.74,59.5867,52167,0
+PSCH.US,D,20210107,000000,59.7367,60.4835,59.7367,60.3533,76434,0
+PSCH.US,D,20210108,000000,60.73,60.73,59.1467,60,50769,0
+PSCH.US,D,20210111,000000,59.6667,60.07,59.2221,59.7766,27333,0
+PSCH.US,D,20210112,000000,60.15,60.4846,60.0983,60.3267,26370,0
+PSCH.US,D,20210113,000000,60.35,60.51,60.2283,60.23,75408,0
+PSCH.US,D,20210114,000000,60.2933,61.7133,60.2933,61.6333,61707,0
+PSCH.US,D,20210115,000000,61.3067,61.3467,60.6511,60.7362,23076,0
+PSCH.US,D,20210119,000000,61.2867,61.6233,61.2282,61.5467,44910,0
+PSCH.US,D,20210120,000000,62.15,62.3633,61.3933,61.9167,119106,0
+PSCH.US,D,20210121,000000,62.2467,62.2467,61.1667,61.3536,33276,0
+PSCH.US,D,20210122,000000,61.2633,61.9506,60.9285,61.9506,31722,0
+PSCH.US,D,20210125,000000,62.3833,62.4833,61.6667,62.2,31671,0
+PSCH.US,D,20210126,000000,62.83,62.8417,62.2,62.53,37170,0
+PSCH.US,D,20210127,000000,61.4733,62.4777,60.6733,61.6,38196,0
+PSCH.US,D,20210128,000000,61.69,62.3167,60.4967,60.9121,33369,0
+PSCH.US,D,20210129,000000,61.0967,61.3633,59.7867,60.1517,41634,0
+PSCH.US,D,20210201,000000,60.9367,61.7358,60.5483,61.7358,26982,0
+PSCH.US,D,20210202,000000,62.4,62.9341,62.1833,62.2,45432,0
+PSCH.US,D,20210203,000000,62.5733,62.6633,61.6667,62.3157,36429,0
+PSCH.US,D,20210204,000000,62.2419,63.1395,62.2419,62.8417,27462,0
+PSCH.US,D,20210205,000000,63.53,63.86,63.005,63.86,28260,0
+PSCH.US,D,20210208,000000,64.56,65.4767,64.1633,65.4167,115773,0
+PSCH.US,D,20210209,000000,65.9733,66.4033,65.5207,65.91,57348,0
+PSCH.US,D,20210210,000000,66.6267,66.6267,65.6467,65.7467,53277,0
+PSCH.US,D,20210211,000000,66.1967,66.2912,65.1267,65.96,71988,0
+PSCH.US,D,20210212,000000,65.98,66.02,65.5667,65.6167,30654,0
+PSCH.US,D,20210216,000000,66.1733,66.1733,64.2,64.6733,64284,0
+PSCH.US,D,20210217,000000,64.64,64.64,63.75,64.4333,36915,0
+PSCH.US,D,20210218,000000,64.3133,64.3133,62.8306,63.13,51588,0
+PSCH.US,D,20210219,000000,63.6633,64.0957,63.1067,63.6607,40266,0
+PSCH.US,D,20210222,000000,63.3267,63.3267,62.3967,62.4933,59292,0
+PSCH.US,D,20210223,000000,61.67,62.36,61,62.0833,99270,0
+PSCH.US,D,20210224,000000,62.4933,63.95,62.4933,63.7252,58725,0
+PSCH.US,D,20210225,000000,63.26,63.7033,61.5633,61.7233,32112,0
+PSCH.US,D,20210226,000000,61.6233,62.1667,60.8,61.8463,51429,0
+PSCH.US,D,20210301,000000,62.68,62.68,61.6567,62.23,40056,0
+PSCH.US,D,20210302,000000,62.0167,62.0167,61.3233,61.435,71859,0
+PSCH.US,D,20210303,000000,61.3233,61.3233,60.0043,60.15,44640,0
+PSCH.US,D,20210304,000000,59.75,59.9391,57.9176,58.45,87975,0
+PSCH.US,D,20210305,000000,59.2967,59.3333,57.271,59.3333,74394,0
+PSCH.US,D,20210308,000000,59.9467,60.4801,59.5781,59.5781,92289,0
+PSCH.US,D,20210309,000000,60.55,61.74,60.55,61.3967,35163,0
+PSCH.US,D,20210310,000000,62.01,62.6067,61.7933,62.1867,39102,0
+PSCH.US,D,20210311,000000,62.8367,63.1533,62.6247,63.1533,31827,0
+PSCH.US,D,20210312,000000,63,63.8333,62.8333,63.8017,24660,0
+PSCH.US,D,20210315,000000,64.05,64.3567,63.733,64.13,90771,0
+PSCH.US,D,20210316,000000,64.2967,64.2967,63.0733,63.2133,30462,0
+PSCH.US,D,20210317,000000,63.2,64.24,62.3334,63.6667,33219,0
+PSCH.US,D,20210318,000000,63.8333,64.0567,62.39,62.4167,31572,0
+PSCH.US,D,20210319,000000,62.48,63.2467,61.96,63.11,41982,0
+PSCH.US,D,20210322,000000,63.57,63.57,62.72,63.2467,22860,0
+PSCH.US,D,20210323,000000,63.2267,63.2267,60.9333,61.2533,52227,0
+PSCH.US,D,20210324,000000,61.7467,62.01,59.8167,59.8167,27444,0
+PSCH.US,D,20210325,000000,59.3733,61.1667,59.2233,61.06,28500,0
+PSCH.US,D,20210326,000000,61.3933,61.6367,60.5352,61.31,17802,0
+PSCH.US,D,20210329,000000,61.2433,61.2836,60.2333,60.2467,19818,0
+PSCH.US,D,20210330,000000,60.2233,60.5767,59.9494,60.2867,20811,0
+PSCH.US,D,20210331,000000,60.8233,61.8333,60.8233,61.3233,47733,0
+PSCH.US,D,20210401,000000,62.0833,62.14,61.4579,61.688,28614,0
+PSCH.US,D,20210405,000000,62.12,62.2287,61.5,61.73,26142,0
+PSCH.US,D,20210406,000000,61.3933,62.3467,61.3933,61.7333,29910,0
+PSCH.US,D,20210407,000000,61.6867,61.6867,60.5333,60.5333,33459,0
+PSCH.US,D,20210408,000000,60.8933,61.1867,60.467,61.1867,38562,0
+PSCH.US,D,20210409,000000,61.3033,61.3033,60.7505,60.7744,21759,0
+PSCH.US,D,20210412,000000,60.9433,61.0467,60.5433,60.8433,27612,0
+PSCH.US,D,20210413,000000,60.6233,61.265,60.6233,61.2161,19668,0
+PSCH.US,D,20210414,000000,61.79,62.4517,61.6667,61.7403,15615,0
+PSCH.US,D,20210415,000000,62.3267,62.3267,62.0723,62.1671,21063,0
+PSCH.US,D,20210416,000000,62.6733,62.6733,61.6433,62.0367,26691,0
+PSCH.US,D,20210419,000000,61.5333,61.6467,60.7304,61.19,18447,0
+PSCH.US,D,20210420,000000,61.13,61.1963,60.0967,60.52,98997,0
+PSCH.US,D,20210421,000000,60.8067,62.2533,60.8067,62.2533,21603,0
+PSCH.US,D,20210422,000000,62.3433,63.4,62.3433,62.6623,23793,0
+PSCH.US,D,20210423,000000,62.67,63.4567,62.6467,63.199,26496,0
+PSCH.US,D,20210426,000000,63.0367,63.6167,63.0367,63.4895,35052,0
+PSCH.US,D,20210427,000000,63.5367,63.5367,63.07,63.07,23478,0
+PSCH.US,D,20210428,000000,62.8567,63.48,62.8567,63.3234,13380,0
+PSCH.US,D,20210429,000000,63.0267,63.0367,62.5234,62.7742,11478,0
+PSCH.US,D,20210430,000000,62.41,62.8933,62.1067,62.2733,16596,0
+PSCH.US,D,20210503,000000,62.6133,63.047,62.4667,63.047,39528,0
+PSCH.US,D,20210504,000000,61.9333,61.9333,61.4833,61.8434,22596,0
+PSCH.US,D,20210505,000000,62.1133,62.1133,61.0667,61.17,29742,0
+PSCH.US,D,20210506,000000,60.99,61.3333,59.9033,61.3333,68295,0
+PSCH.US,D,20210507,000000,61.37,62.6267,61.37,62.0823,53421,0
+PSCH.US,D,20210510,000000,61.82,62.005,60.3197,60.3197,21969,0
+PSCH.US,D,20210511,000000,58.9867,60.4733,58.3667,60.2433,34536,0
+PSCH.US,D,20210512,000000,59.6833,60.08,58.8133,58.8133,25692,0
+PSCH.US,D,20210513,000000,58.95,59.716,58.5632,59.3167,20256,0
+PSCH.US,D,20210514,000000,59.5767,60.3333,59.5767,60.3333,10818,0
+PSCH.US,D,20210517,000000,60.29,60.29,60.05,60.2,8604,0
+PSCH.US,D,20210518,000000,60.1,61.0792,60.1,60.3233,15666,0
+PSCH.US,D,20210519,000000,59.38,60.404,59.38,60.3456,16590,0
+PSCH.US,D,20210520,000000,60.65,61.0567,60.5433,60.9993,20664,0
+PSCH.US,D,20210521,000000,61.1367,61.8373,61.1167,61.1167,15270,0
+PSCH.US,D,20210524,000000,61.2367,61.4033,61.1706,61.2567,10269,0
+PSCH.US,D,20210525,000000,61.0167,61.6667,60.5333,60.5333,9876,0
+PSCH.US,D,20210526,000000,60.4967,61.56,60.31,61.56,12546,0
+PSCH.US,D,20210527,000000,61.8267,62.0392,61.8267,61.98,10059,0
+PSCH.US,D,20210528,000000,62.2933,62.2933,61.986,61.986,11712,0
+PSCH.US,D,20210601,000000,62.1333,62.1544,61.676,62.1544,11433,0
+PSCH.US,D,20210602,000000,62.1933,62.1933,61.2217,61.26,17370,0
+PSCH.US,D,20210603,000000,61.0867,61.3477,60.67,61.2567,10575,0
+PSCH.US,D,20210604,000000,61.47,61.7167,61.4233,61.545,7581,0
+PSCH.US,D,20210607,000000,61.3733,62.6306,61.3733,62.6033,13956,0
+PSCH.US,D,20210608,000000,62.7433,63.1567,62.2533,63.1311,16398,0
+PSCH.US,D,20210609,000000,63.11,63.57,63.11,63.3533,14073,0
+PSCH.US,D,20210610,000000,63.36,63.5574,63.1433,63.5574,11574,0
+PSCH.US,D,20210611,000000,63.4567,63.6044,63.1283,63.46,11595,0
+PSCH.US,D,20210614,000000,63.46,63.7667,63.3733,63.6867,9303,0
+PSCH.US,D,20210615,000000,63.6717,63.9524,63.5083,63.8517,13839,0
+PSCH.US,D,20210616,000000,63.96,64.33,63.79,64.33,53097,0
+PSCH.US,D,20210617,000000,64.3867,64.6633,63.8333,64.5933,17523,0
+PSCH.US,D,20210618,000000,64,64,63.297,63.3433,13722,0
+PSCH.US,D,20210621,000000,63.92,64.6167,63.3333,64.6167,64410,0
+PSCH.US,D,20210622,000000,64.6067,64.773,64.1932,64.6863,11697,0
+PSCH.US,D,20210623,000000,65,65.07,64.6634,64.81,12633,0
+PSCH.US,D,20210624,000000,65.1614,65.6217,65.1614,65.6217,23643,0
+PSCH.US,D,20210625,000000,65.61,66.3333,65.61,66.0567,29568,0
+PSCH.US,D,20210628,000000,66.44,66.44,65.15,65.45,62826,0
+PSCH.US,D,20210629,000000,65.2633,65.4183,64.7268,64.7268,41643,0
+PSCH.US,D,20210630,000000,64.79,64.79,64.21,64.5833,21417,0
+PSCH.US,D,20210701,000000,64.8033,65.2567,64.8033,65.1767,13980,0
+PSCH.US,D,20210702,000000,65.1733,65.1733,64.36,64.5267,30015,0
+PSCH.US,D,20210706,000000,64.4267,64.4267,63.6203,64.37,22581,0
+PSCH.US,D,20210707,000000,64.5,64.5,63.65,64.1233,14784,0
+PSCH.US,D,20210708,000000,62.6433,63.7667,62.5433,63.54,16707,0
+PSCH.US,D,20210709,000000,64.1233,64.1667,64.0671,64.1067,11658,0
+PSCH.US,D,20210712,000000,63.93,64.6633,63.93,64.6633,24324,0
+PSCH.US,D,20210713,000000,64.3967,64.3967,63.2433,63.2433,11676,0
+PSCH.US,D,20210714,000000,63.3033,63.3033,61.61,61.61,56640,0
+PSCH.US,D,20210715,000000,61.61,61.61,60.45,60.7257,21528,0
+PSCH.US,D,20210716,000000,61.3867,61.74,60.9966,60.9966,10584,0
+PSCH.US,D,20210719,000000,60.29,61.5333,60.29,60.67,21444,0
+PSCH.US,D,20210720,000000,61.15,62.75,61.15,62.625,20136,0
+PSCH.US,D,20210721,000000,62.75,63.2767,62.75,63.2767,13368,0
+PSCH.US,D,20210722,000000,63.2733,63.2733,62.3667,62.5133,27852,0
+PSCH.US,D,20210723,000000,62.92,63.05,62.4367,62.94,15594,0
+PSCH.US,D,20210726,000000,62.5599,62.6717,62.5,62.6167,9066,0
+PSCH.US,D,20210727,000000,62.4367,62.5842,62.19,62.5767,6138,0
+PSCH.US,D,20210728,000000,62.9657,63.6598,62.9657,63.6598,7212,0
+PSCH.US,D,20210729,000000,63.6333,63.71,63.3817,63.4933,8445,0
+PSCH.US,D,20210730,000000,63.7105,63.8667,63.3367,63.4248,8655,0
+PSCH.US,D,20210802,000000,63.7833,63.7833,63.29,63.39,20088,0
+PSCH.US,D,20210803,000000,63.5833,63.7449,63.0543,63.6555,14466,0
+PSCH.US,D,20210804,000000,63.3433,63.8333,63.0067,63.0067,7020,0
+PSCH.US,D,20210805,000000,63.0198,63.445,63,63.445,10098,0
+PSCH.US,D,20210806,000000,64.0667,64.0667,63.1932,63.8233,12357,0
+PSCH.US,D,20210809,000000,63.35,63.4366,63.0033,63.0033,7863,0
+PSCH.US,D,20210810,000000,62.6,62.6746,62.0067,62.0067,15123,0
+PSCH.US,D,20210811,000000,61.8267,62.0067,61.32,61.8317,23634,0
+PSCH.US,D,20210812,000000,61.8667,62.2533,61.8667,62.2533,18507,0
+PSCH.US,D,20210813,000000,62.0033,62.0333,61.6667,61.6667,11994,0
+PSCH.US,D,20210816,000000,61.67,62.3033,61.3333,61.9791,14577,0
+PSCH.US,D,20210817,000000,61.3967,61.54,61,61.5333,11325,0
+PSCH.US,D,20210818,000000,61.32,61.7761,61.1667,61.175,10452,0
+PSCH.US,D,20210819,000000,60.55,60.6783,60.1643,60.23,28203,0
+PSCH.US,D,20210820,000000,60.3533,61.3067,60.35,61.3067,15717,0
+PSCH.US,D,20210823,000000,61.7733,62.4583,61.7667,62.4583,18768,0
+PSCH.US,D,20210824,000000,62.5,62.5,62.03,62.32,24165,0
+PSCH.US,D,20210825,000000,62.155,62.61,62.155,62.35,10578,0
+PSCH.US,D,20210826,000000,62.3067,62.4433,61.7733,62.01,10203,0
+PSCH.US,D,20210827,000000,61.82,63.5366,61.82,63.4817,9039,0
+PSCH.US,D,20210830,000000,63.3033,63.7109,63.3033,63.53,12681,0
+PSCH.US,D,20210831,000000,63.55,63.7033,63.55,63.7033,8646,0
+PSCH.US,D,20210901,000000,63.86,64.2,63.4747,64.15,17895,0
+PSCH.US,D,20210902,000000,64.4889,65.0633,64.4889,64.8967,21270,0
+PSCH.US,D,20210903,000000,64.8,64.8,64.3833,64.3833,6714,0
+PSCH.US,D,20210907,000000,64.0067,64.0067,63.4145,63.5046,11730,0
+PSCH.US,D,20210908,000000,63.0654,63.27,62.85,63.04,12162,0
+PSCH.US,D,20210909,000000,63.08,63.45,62.83,62.83,14118,0
+PSCH.US,D,20210910,000000,62.7933,62.7933,62.2067,62.2067,12222,0
+PSCH.US,D,20210913,000000,62.49,62.49,61.5635,61.925,14217,0
+PSCH.US,D,20210914,000000,62.215,62.3333,61.7235,62.0167,10542,0
+PSCH.US,D,20210915,000000,61.6867,61.9146,61.3333,61.7115,13191,0
+PSCH.US,D,20210916,000000,62.0367,62.0367,61.2267,61.846,12807,0
+PSCH.US,D,20210917,000000,61.8261,62.1298,61.8261,61.9475,9258,0
+PSCH.US,D,20210920,000000,61.5567,61.7392,60.1667,60.7933,25686,0
+PSCH.US,D,20210921,000000,61.3333,61.407,60.8833,61.1626,14028,0
+PSCH.US,D,20210922,000000,61.1233,62.1,61.1233,61.83,20625,0
+PSCH.US,D,20210923,000000,61.8467,62.5633,61.8467,62.34,12798,0
+PSCH.US,D,20210924,000000,61.88,62.0433,61.5933,61.6,11697,0
+PSCH.US,D,20210927,000000,61.5,62.343,61.5,62.1167,8172,0
+PSCH.US,D,20210928,000000,61.7433,61.7433,60.8967,60.9033,20568,0
+PSCH.US,D,20210929,000000,61.5633,61.5633,60.9867,61.11,17190,0
+PSCH.US,D,20210930,000000,61.18,62,60.8467,60.8467,21858,0
+PSCH.US,D,20211001,000000,61.0967,61.75,60.3167,61.28,14193,0
+PSCH.US,D,20211004,000000,61.1433,61.1433,59.943,60.1333,18972,0
+PSCH.US,D,20211005,000000,60.4,60.75,60.1545,60.1633,18855,0
+PSCH.US,D,20211006,000000,59.7867,59.7867,59.0533,59.5298,13494,0
+PSCH.US,D,20211007,000000,60.09,61,60.09,60.4667,14823,0
+PSCH.US,D,20211008,000000,60.5767,60.5767,59.71,59.71,10017,0
+PSCH.US,D,20211011,000000,59.5,59.5,59.5,59.5,5691,0
+PSCH.US,D,20211012,000000,59.3133,59.6897,59.1667,59.6897,5238,0
+PSCH.US,D,20211013,000000,59.51,59.635,59.3967,59.3967,6915,0
+PSCH.US,D,20211014,000000,60,60.18,59.4533,59.6367,28947,0
+PSCH.US,D,20211015,000000,60.1567,60.2033,59.3133,59.3233,13440,0
+PSCH.US,D,20211018,000000,58.9667,59.1567,58.6667,59.0633,14412,0
+PSCH.US,D,20211019,000000,59.29,60,59.29,59.6033,19437,0
+PSCH.US,D,20211020,000000,59.5267,59.9578,59.5267,59.7508,10884,0
+PSCH.US,D,20211021,000000,60.0233,60.0698,59.82,60.0167,49794,0
+PSCH.US,D,20211022,000000,60.03,60.2167,59.7467,60.0517,8910,0
+PSCH.US,D,20211025,000000,60.2167,60.2167,59.9517,60,19458,0
+PSCH.US,D,20211026,000000,60.15,60.18,59.8433,59.8433,22368,0
+PSCH.US,D,20211027,000000,59,59.4333,58.9733,59.1846,23022,0
+PSCH.US,D,20211028,000000,59.5433,60.7145,59.5433,60.7066,19860,0
+PSCH.US,D,20211029,000000,60.65,60.9033,60.5,60.8607,13575,0
+PSCH.US,D,20211101,000000,60.98,61.72,60.98,61.7039,14745,0
+PSCH.US,D,20211102,000000,61.3,61.82,61.2533,61.6767,9897,0
+PSCH.US,D,20211103,000000,61.8667,63.7633,61.8667,63.71,34917,0
+PSCH.US,D,20211104,000000,63.8833,63.8922,63.1967,63.3333,19053,0
+PSCH.US,D,20211105,000000,63.8533,64.52,63.7237,64.04,27897,0
+PSCH.US,D,20211108,000000,64.4,64.7633,64.15,64.15,14784,0
+PSCH.US,D,20211109,000000,64.0033,64.0417,63.5767,63.7767,38454,0
+PSCH.US,D,20211110,000000,63.43,64.1633,63.1067,63.28,27924,0
+PSCH.US,D,20211111,000000,63.49,63.5686,63.3933,63.3933,27501,0
+PSCH.US,D,20211112,000000,63.4367,63.72,63.41,63.42,29241,0
+PSCH.US,D,20211115,000000,63.4933,63.5358,62.8533,62.92,19125,0
+PSCH.US,D,20211116,000000,62.6867,63.3089,62.5,63.1133,11175,0
+PSCH.US,D,20211117,000000,62.99,63.2572,62.9633,62.9817,17553,0
+PSCH.US,D,20211118,000000,63.0267,63.07,61.79,62.12,25128,0
+PSCH.US,D,20211119,000000,61.92,62.354,61.8828,61.91,45018,0
+PSCH.US,D,20211122,000000,62.0733,62.475,61.6667,61.9633,26499,0
+PSCH.US,D,20211123,000000,61.5467,61.82,60.5517,61.1393,14490,0
+PSCH.US,D,20211124,000000,60.42,60.9372,60.42,60.8664,7821,0
+PSCH.US,D,20211126,000000,59.4602,60.3589,58.6133,59.0863,18834,0
+PSCH.US,D,20211129,000000,60.0233,60.0233,58.4767,58.4767,16392,0
+PSCH.US,D,20211130,000000,58.01,58.2322,57.2433,57.4833,30819,0
+PSCH.US,D,20211201,000000,58.5733,58.8065,56.3733,56.3733,26076,0
+PSCH.US,D,20211202,000000,56.36,57.5067,56.1967,57.5067,18990,0
+PSCH.US,D,20211203,000000,57.6667,57.6667,55.6883,55.9533,22431,0
+PSCH.US,D,20211206,000000,55.9367,57.3178,55.8333,57.0767,28998,0
+PSCH.US,D,20211207,000000,57.8633,59.0333,57.8633,58.515,20580,0
+PSCH.US,D,20211208,000000,58.3,58.8333,58.1533,58.61,19293,0
+PSCH.US,D,20211209,000000,58.3767,58.57,57.1159,57.1433,17757,0
+PSCH.US,D,20211210,000000,57.5767,57.5767,56.7233,56.7767,14499,0
+PSCH.US,D,20211213,000000,56.73,56.7767,55.9715,56.7667,15963,0
+PSCH.US,D,20211214,000000,55.97,56.7333,55.97,56.3967,9147,0
+PSCH.US,D,20211215,000000,55.9967,57.2533,55.5784,57.2533,22839,0
+PSCH.US,D,20211216,000000,57.7053,57.7053,55.6785,55.8,28521,0
+PSCH.US,D,20211217,000000,55.34,57.6567,55.34,57.6167,19014,0
+PSCH.US,D,20211220,000000,56.9867,57.7767,56.55,57.6033,18123,0
+PSCH.US,D,20211221,000000,58.3167,58.8333,58.25,58.75,20802,0
+PSCH.US,D,20211222,000000,58.8667,59.8617,58.8667,59.83,26493,0
+PSCH.US,D,20211223,000000,59.8767,60.4744,59.75,60.28,18225,0
+PSCH.US,D,20211227,000000,60.1833,60.6333,59.9952,60.6217,23499,0
+PSCH.US,D,20211228,000000,60.28,60.9367,60.14,60.3032,12102,0
+PSCH.US,D,20211229,000000,60.01,60.2367,59.9567,60.1244,19173,0
+PSCH.US,D,20211230,000000,60.6623,60.8367,60.4583,60.4583,16377,0
+PSCH.US,D,20211231,000000,60.11,60.5239,59.7634,59.887,10881,0
+PSCH.US,D,20220103,000000,60.02,60.4583,59.5412,60.1763,13380,0
+PSCH.US,D,20220104,000000,60.34,60.34,58.9,59.3096,13896,0
+PSCH.US,D,20220105,000000,59.06,59.4233,57.2467,57.2667,68463,0
+PSCH.US,D,20220106,000000,57.1733,57.5,56.2346,56.64,33900,0
+PSCH.US,D,20220107,000000,56.7567,56.897,55.7633,55.7633,16425,0
+PSCH.US,D,20220110,000000,55.2,55.9667,54.6547,55.9667,22707,0
+PSCH.US,D,20220111,000000,55.9567,56.5295,55.6744,56.4267,8556,0
+PSCH.US,D,20220112,000000,56.8733,56.9098,55.4733,55.4733,30921,0
+PSCH.US,D,20220113,000000,55.7567,55.7567,54.7857,54.7963,31392,0
+PSCH.US,D,20220114,000000,54.2467,55.1377,53.9668,55.1367,16881,0
+PSCH.US,D,20220118,000000,54.4833,54.4833,53.1567,53.17,31197,0
+PSCH.US,D,20220119,000000,53.5733,53.58,52.28,52.28,44325,0
+PSCH.US,D,20220120,000000,52.4167,53.6667,51.73,51.7922,51450,0
+PSCH.US,D,20220121,000000,51.3767,52.52,51.1667,51.24,127119,0
+PSCH.US,D,20220124,000000,50.49,52.3833,49.91,52.3833,55350,0
+PSCH.US,D,20220125,000000,51.64,51.8169,50.6133,51.654,15726,0
+PSCH.US,D,20220126,000000,51.91,52.319,50.4233,50.4233,27174,0
+PSCH.US,D,20220127,000000,50.6833,51.1867,49.74,49.7467,19914,0
+PSCH.US,D,20220128,000000,49.54,50.8567,49.21,50.8567,70221,0
+PSCH.US,D,20220131,000000,50.52,52.11,50.52,52.11,32205,0
+PSCH.US,D,20220201,000000,52.1192,52.3871,51.6,52.3871,15822,0
+PSCH.US,D,20220202,000000,52.38,52.38,51.4185,51.8267,23667,0
+PSCH.US,D,20220203,000000,51.0567,51.5219,51.0567,51.165,21918,0
+PSCH.US,D,20220204,000000,50.82,51.5967,50.48,51.2733,25884,0
+PSCH.US,D,20220207,000000,51.2967,51.7767,51.14,51.427,18963,0
+PSCH.US,D,20220208,000000,51.1167,52.5834,51.1167,52.58,34179,0
+PSCH.US,D,20220209,000000,52.77,53.7633,52.77,53.6767,36738,0
+PSCH.US,D,20220210,000000,52.8833,54.535,52.8833,52.9287,21219,0
+PSCH.US,D,20220211,000000,53.0767,53.8567,52.8367,53.095,20415,0
+PSCH.US,D,20220214,000000,53.1,53.39,52.2467,52.6333,17457,0
+PSCH.US,D,20220215,000000,52.91,53.4393,52.7117,53.43,49077,0
+PSCH.US,D,20220216,000000,53.1033,53.4553,52.6059,53.3333,12144,0
+PSCH.US,D,20220217,000000,52.7567,52.7567,51.4369,51.5833,27027,0
+PSCH.US,D,20220218,000000,51.4917,51.8133,50.7503,50.932,11181,0
+PSCH.US,D,20220222,000000,50.51,51.02,50.2575,50.35,18036,0
+PSCH.US,D,20220223,000000,50.6133,50.6133,49.8733,49.9167,26880,0
+PSCH.US,D,20220224,000000,48.8833,51.99,48.8833,51.99,75483,0
+PSCH.US,D,20220225,000000,52.0267,53.15,52.0267,53.0533,26661,0
+PSCH.US,D,20220228,000000,53.18,53.7233,52.9218,53.39,11736,0
+PSCH.US,D,20220301,000000,53.3667,53.5738,53.104,53.104,6264,0
+PSCH.US,D,20220302,000000,53.3534,53.94,53.3534,53.8753,17469,0
+PSCH.US,D,20220303,000000,53.8567,53.8567,53.3005,53.59,8109,0
+PSCH.US,D,20220304,000000,52.9867,53.18,52.63,52.9933,15144,0
+PSCH.US,D,20220307,000000,52.8519,52.8909,52.46,52.5725,25050,0
+PSCH.US,D,20220308,000000,52.41,53.0467,51.8276,52.2611,13512,0
+PSCH.US,D,20220309,000000,53.0495,53.5241,53.0495,53.47,10029,0
+PSCH.US,D,20220310,000000,52.47,52.6621,52.2667,52.6621,7125,0
+PSCH.US,D,20220311,000000,52.97,52.97,51.6333,51.6774,10749,0
+PSCH.US,D,20220314,000000,51.3233,51.45,50.0062,50.0062,28593,0
+PSCH.US,D,20220315,000000,50.1867,50.9967,50.1867,50.9967,11400,0
+PSCH.US,D,20220316,000000,51.56,52.3333,51.41,52.3333,15696,0
+PSCH.US,D,20220317,000000,52.6667,53.7467,52.6667,53.5987,97368,0
+PSCH.US,D,20220318,000000,53.74,54.4459,53.2567,54.0567,13902,0
+PSCH.US,D,20220321,000000,54,54.2104,53.1667,53.28,12555,0
+PSCH.US,D,20220322,000000,53.7567,53.7567,53.6133,53.7267,6360,0
+PSCH.US,D,20220323,000000,53.2568,53.4633,52.8085,52.8085,11661,0
+PSCH.US,D,20220324,000000,52.7422,53.0733,52.5634,53.0733,8406,0
+PSCH.US,D,20220325,000000,53.4167,53.4167,52.7637,53.0813,14229,0
+PSCH.US,D,20220328,000000,52.8867,53.428,52.6667,53.428,18474,0
+PSCH.US,D,20220329,000000,53.5133,54.6559,53.5133,54.5733,15753,0
+PSCH.US,D,20220330,000000,54.3333,54.7367,53.9586,54.049,10632,0
+PSCH.US,D,20220331,000000,54.18,54.34,53.6533,53.6533,9867,0
+PSCH.US,D,20220401,000000,54.05,55.0033,54.05,55.0033,19617,0
+PSCH.US,D,20220404,000000,55.1233,55.1233,54.44,54.485,10647,0
+PSCH.US,D,20220405,000000,54.3033,54.3333,53.4767,53.4767,9030,0
+PSCH.US,D,20220406,000000,52.8067,53.6233,52.8067,53.6233,96786,0
+PSCH.US,D,20220407,000000,53.26,54.5033,53.26,54.27,23379,0
+PSCH.US,D,20220408,000000,54.4233,54.4233,53.8067,53.9267,8223,0
+PSCH.US,D,20220411,000000,53.5333,53.5333,52.8033,53.1967,16284,0
+PSCH.US,D,20220412,000000,53.27,53.6267,53.0767,53.15,19278,0
+PSCH.US,D,20220413,000000,53.1167,54.1533,53.1167,53.9833,73041,0
+PSCH.US,D,20220414,000000,53.8633,53.8633,53.31,53.31,7215,0
+PSCH.US,D,20220418,000000,53.1167,53.1167,52.1067,52.1767,18132,0
+PSCH.US,D,20220419,000000,52.23,53.5943,52.23,53.5943,18144,0
+PSCH.US,D,20220420,000000,53.6433,54.0933,53.5933,53.7367,19830,0
+PSCH.US,D,20220421,000000,53.5767,53.5767,52.5667,52.5667,8427,0
+PSCH.US,D,20220422,000000,51.5133,51.5133,50.5467,50.5967,8982,0
+PSCH.US,D,20220425,000000,50.4867,51.0833,50.3917,51.0833,18198,0
+PSCH.US,D,20220426,000000,50.66,50.66,49.4033,49.4033,19050,0
+PSCH.US,D,20220427,000000,49.1667,49.3667,48.76,48.76,14943,0
+PSCH.US,D,20220428,000000,49.18,49.18,47.26,48.6933,19026,0
+PSCH.US,D,20220429,000000,48.6667,49.0732,47.7867,47.7867,11181,0
+PSCH.US,D,20220502,000000,47.6033,48.47,47.41,48.2467,41376,0
+PSCH.US,D,20220503,000000,48.1333,48.6833,48.0533,48.43,22056,0
+PSCH.US,D,20220504,000000,47.93,49.47,47.7433,49.37,15570,0
+PSCH.US,D,20220505,000000,48.9033,48.9033,46.5633,46.9867,17223,0
+PSCH.US,D,20220506,000000,46.6767,46.6767,45.5541,45.96,31773,0
+PSCH.US,D,20220509,000000,45.3833,45.3833,43.5525,43.6133,83331,0
+PSCH.US,D,20220510,000000,44.3933,44.7533,43.4973,44.21,40461,0
+PSCH.US,D,20220511,000000,43.8233,44.6633,42.71,42.7267,37014,0
+PSCH.US,D,20220512,000000,42.27,43.9167,42.27,43.74,59088,0
+PSCH.US,D,20220513,000000,44.0867,45.4,44.0867,45.29,19164,0
+PSCH.US,D,20220516,000000,45.2115,45.76,45,45.3667,11370,0
+PSCH.US,D,20220517,000000,45.9333,46.5567,45.9,46.5167,21075,0
+PSCH.US,D,20220518,000000,45.867,45.867,44.6733,44.7533,21360,0
+PSCH.US,D,20220519,000000,44.4233,45.6354,44.4233,45.1833,20226,0
+PSCH.US,D,20220520,000000,45.81,45.81,44.5833,45.59,14643,0
+PSCH.US,D,20220523,000000,45.8333,45.8767,45.3033,45.5933,18555,0
+PSCH.US,D,20220524,000000,44.79,44.79,44.2427,44.6267,19482,0
+PSCH.US,D,20220525,000000,44.4367,45.3867,44.4367,45.18,17538,0
+PSCH.US,D,20220526,000000,45.3167,45.9408,45.1767,45.71,14715,0
+PSCH.US,D,20220527,000000,46.5,47.16,46.5,47.16,11670,0
+PSCH.US,D,20220531,000000,46.88,46.88,45.9632,46.3067,27204,0
+PSCH.US,D,20220601,000000,46.6467,46.6467,45.1633,45.82,32805,0
+PSCH.US,D,20220602,000000,45.7533,46.9246,45.5533,46.8167,28770,0
+PSCH.US,D,20220603,000000,46.3533,46.6733,46.29,46.58,11481,0
+PSCH.US,D,20220606,000000,46.9067,46.9067,46.16,46.16,12057,0
+PSCH.US,D,20220607,000000,45.7033,47.18,45.7033,47.14,20790,0
+PSCH.US,D,20220608,000000,47.0373,47.0373,46.2866,46.39,14907,0
+PSCH.US,D,20220609,000000,45.8034,46.0367,45.2467,45.2967,24120,0
+PSCH.US,D,20220610,000000,44.4533,44.8883,44.3967,44.6333,24330,0
+PSCH.US,D,20220613,000000,43.5,43.5933,42.6533,42.8433,19770,0
+PSCH.US,D,20220614,000000,42.9533,42.9533,42.2133,42.5833,18630,0
+PSCH.US,D,20220615,000000,43.12,44.025,42.9267,43.6967,19635,0
+PSCH.US,D,20220616,000000,42.45,42.45,41.91,42.11,33666,0
+PSCH.US,D,20220617,000000,42.3433,43.57,42.3433,43.04,13479,0
+PSCH.US,D,20220621,000000,43.41,43.9833,43.41,43.6433,20301,0
+PSCH.US,D,20220622,000000,44.41,44.5233,44.1467,44.1667,20721,0
+PSCH.US,D,20220623,000000,44.51,45.91,44.51,45.8467,27261,0
+PSCH.US,D,20220624,000000,46.3,46.5773,46.1455,46.4767,17787,0
+PSCH.US,D,20220627,000000,46.6433,47.4179,46.3983,47.1967,83019,0
+PSCH.US,D,20220628,000000,47.5,47.5,46.0772,46.1333,7545,0
+PSCH.US,D,20220629,000000,45.75,46.3267,45.62,46.3267,9645,0
+PSCH.US,D,20220630,000000,45.59,46.2701,45.4133,45.6133,15951,0
+PSCH.US,D,20220701,000000,45.99,46.72,45.99,46.72,7815,0
+PSCH.US,D,20220705,000000,46.0055,47.5333,46.0055,47.47,11808,0
+PSCH.US,D,20220706,000000,47.5667,47.6667,47.1667,47.2167,5493,0
+PSCH.US,D,20220707,000000,47.4,48.1633,47.4,48.0233,9114,0
+PSCH.US,D,20220708,000000,47.5867,48.3833,47.5867,48.2967,11862,0
+PSCH.US,D,20220711,000000,47.6628,47.6667,47.1633,47.1867,8346,0
+PSCH.US,D,20220712,000000,47.14,47.2167,46.6467,47.2067,70965,0
+PSCH.US,D,20220713,000000,46.6533,47.647,46.6533,47.4733,14832,0
+PSCH.US,D,20220714,000000,46.73,47.2833,46.5167,47.18,22065,0
+PSCH.US,D,20220715,000000,47.6033,48.1366,47.3683,48.035,16761,0
+PSCH.US,D,20220718,000000,48.4033,48.5833,47.1167,47.1167,12975,0
+PSCH.US,D,20220719,000000,47.5933,48.7258,47.5933,48.7258,9252,0
+PSCH.US,D,20220720,000000,49.02,49.321,48.9376,49.0633,10155,0
+PSCH.US,D,20220721,000000,48.86,49.6367,48.86,49.5867,8532,0
+PSCH.US,D,20220722,000000,49.1767,49.1767,48.408,48.6633,11118,0
+PSCH.US,D,20220725,000000,48.7533,49.036,48.6433,48.93,29130,0
+PSCH.US,D,20220726,000000,48.77,49.39,48.7017,49.25,19761,0
+PSCH.US,D,20220727,000000,49.3748,50.2967,49.3748,50.2967,11724,0
+PSCH.US,D,20220728,000000,49.9683,50.5018,49.9683,50.3433,44679,0
+PSCH.US,D,20220729,000000,50.1733,50.6767,49.6934,50.0733,15561,0
+PSCH.US,D,20220801,000000,49.6833,50.5144,49.6833,50.1667,14964,0
+PSCH.US,D,20220802,000000,50.1433,50.9113,50.1433,50.53,66231,0
+PSCH.US,D,20220803,000000,50.57,51.0166,50.57,50.7817,11412,0
+PSCH.US,D,20220804,000000,50.212,50.2633,49.9917,50.0867,5061,0
+PSCH.US,D,20220805,000000,49.6367,51.3733,49.6367,51.3733,7260,0
+PSCH.US,D,20220808,000000,51.6333,51.9667,51.2367,51.4767,10542,0
+PSCH.US,D,20220809,000000,51.3133,51.3133,50.0467,50.1733,7071,0
+PSCH.US,D,20220810,000000,50.9233,51.25,50.6267,51.2433,10983,0
+PSCH.US,D,20220811,000000,51.72,51.7227,50.55,50.55,7494,0
+PSCH.US,D,20220812,000000,50.9767,51.4333,50.8845,51.4333,7194,0
+PSCH.US,D,20220815,000000,51.5461,52.0333,51.5461,52.0333,5049,0
+PSCH.US,D,20220816,000000,51.9967,51.9967,50.8433,51.15,8205,0
+PSCH.US,D,20220817,000000,50.7067,50.7067,50.2526,50.3967,12699,0
+PSCH.US,D,20220818,000000,50.3267,50.6267,49.97,50.3533,8403,0
+PSCH.US,D,20220819,000000,49.8633,49.8883,49.7333,49.83,8973,0
+PSCH.US,D,20220822,000000,49.2233,49.6333,48.75,48.8633,8967,0
+PSCH.US,D,20220823,000000,48.9133,49.1467,48.5733,48.9267,14085,0
+PSCH.US,D,20220824,000000,48.8233,49.5753,48.8233,49.34,10359,0
+PSCH.US,D,20220825,000000,49.64,50.1267,49.5267,50.1267,5373,0
+PSCH.US,D,20220826,000000,50.3367,50.3367,48.1533,48.21,18819,0
+PSCH.US,D,20220829,000000,47.7233,47.7867,47.54,47.5733,23946,0
+PSCH.US,D,20220830,000000,46.9467,47.02,46.9333,46.9333,4425,0
+PSCH.US,D,20220831,000000,47.04,47.0667,46.9667,46.9667,7269,0
+PSCH.US,D,20220901,000000,46.5633,46.8333,46.36,46.8167,18906,0
+PSCH.US,D,20220902,000000,47.2767,47.28,46.1833,46.1833,4143,0
+PSCH.US,D,20220906,000000,45.9067,45.9133,45.4167,45.4267,8061,0
+PSCH.US,D,20220907,000000,45.5267,47.0433,45.5267,47.0433,8139,0
+PSCH.US,D,20220908,000000,47.4433,47.66,47.3244,47.66,6684,0
+PSCH.US,D,20220909,000000,47.8667,48.36,47.8667,48.2267,9018,0
+PSCH.US,D,20220912,000000,48.3833,48.69,48.2059,48.69,13965,0
+PSCH.US,D,20220913,000000,47.45,47.6667,47.1067,47.1733,11295,0
+PSCH.US,D,20220914,000000,47.42,47.5381,47.01,47.2667,11238,0
+PSCH.US,D,20220915,000000,47.2474,47.2474,46.8042,46.9533,19464,0
+PSCH.US,D,20220916,000000,46.5133,46.65,45.8067,46.37,19779,0
+PSCH.US,D,20220919,000000,46.0633,46.2,45.4633,46.2,9627,0
+PSCH.US,D,20220920,000000,45.9433,45.9433,45.5733,45.8167,12000,0
+PSCH.US,D,20220921,000000,46.075,46.22,45.0333,45.0767,10011,0
+PSCH.US,D,20220922,000000,44.85,44.85,43.85,44.135,18129,0
+PSCH.US,D,20220923,000000,43.6133,43.6133,42.8475,43.3467,23250,0
+PSCH.US,D,20220926,000000,43.1167,43.6984,42.8933,42.9667,10059,0
+PSCH.US,D,20220927,000000,43.3567,43.7233,42.895,43.0333,18369,0
+PSCH.US,D,20220928,000000,43.2533,44.5967,43.2533,44.4767,13020,0
+PSCH.US,D,20220929,000000,43.44,43.99,43.44,43.99,5667,0
+PSCH.US,D,20220930,000000,43.9,45.0267,43.8833,43.8833,9780,0
+PSCH.US,D,20221003,000000,44.7116,44.8333,44.6233,44.6233,13530,0
+PSCH.US,D,20221004,000000,45.3267,46.0033,45.2967,45.9167,13137,0
+PSCH.US,D,20221005,000000,44.8682,45.8249,44.8502,45.7467,15435,0
+PSCH.US,D,20221006,000000,45.6667,45.6667,45.03,45.0933,6732,0
+PSCH.US,D,20221007,000000,43.87,43.87,43.5233,43.5233,9084,0
+PSCH.US,D,20221010,000000,43.4933,43.4933,43.3433,43.3467,8643,0
+PSCH.US,D,20221011,000000,43.0467,43.83,42.845,43.3933,9915,0
+PSCH.US,D,20221012,000000,42.6696,42.8367,42.6248,42.78,6573,0
+PSCH.US,D,20221013,000000,42.1333,43.92,41.91,43.7467,13881,0
+PSCH.US,D,20221014,000000,44.0333,44.3642,42.8,42.8,408237,0
+PSCH.US,D,20221017,000000,43.3767,44.33,43.26,44.1944,12324,0
+PSCH.US,D,20221018,000000,45,45.1367,44.3933,44.5033,8151,0
+PSCH.US,D,20221019,000000,44.4133,44.4133,42.98,43.2233,23658,0
+PSCH.US,D,20221020,000000,43.7467,43.7467,42.8667,42.9267,12402,0
+PSCH.US,D,20221021,000000,43.0967,43.7833,42.44,43.74,12528,0
+PSCH.US,D,20221024,000000,43.9,43.95,43.6509,43.84,19629,0
+PSCH.US,D,20221025,000000,43.9267,45.0233,43.9267,44.9367,12609,0
+PSCH.US,D,20221026,000000,45.22,46.5767,45.22,45.7133,24843,0
+PSCH.US,D,20221027,000000,46.0767,46.0767,45.1967,45.2033,67653,0
+PSCH.US,D,20221028,000000,45.4667,46.2133,45.4667,46.18,15414,0
+PSCH.US,D,20221031,000000,45.8367,46,45.765,45.77,20652,0
+PSCH.US,D,20221101,000000,46.2367,46.33,45.9151,46.1133,16689,0
+PSCH.US,D,20221102,000000,46.0733,46.4288,44.92,44.93,14250,0
+PSCH.US,D,20221103,000000,44.03,44.4633,43.9331,44.1033,20478,0
+PSCH.US,D,20221104,000000,44.4567,44.4567,43.3567,44.0433,26013,0
+PSCH.US,D,20221107,000000,44.1433,44.5433,44.034,44.4533,11412,0
+PSCH.US,D,20221108,000000,44.3367,45.1233,44.3367,44.66,70668,0
+PSCH.US,D,20221109,000000,44.1844,44.5051,43.6067,43.6067,7566,0
+PSCH.US,D,20221110,000000,44.8967,46.5333,44.8967,46.3967,71880,0
+PSCH.US,D,20221111,000000,46.33,46.89,46.33,46.8167,8151,0
+PSCH.US,D,20221114,000000,46.64,46.9625,46.4367,46.4367,7506,0
+PSCH.US,D,20221115,000000,47.0167,47.3424,46.6775,46.82,19713,0
+PSCH.US,D,20221116,000000,46.7,46.7,45.875,45.8838,15174,0
+PSCH.US,D,20221117,000000,45.3833,45.5033,45.135,45.5033,14754,0
+PSCH.US,D,20221118,000000,46.04,46.0873,45.7173,45.9333,9249,0
+PSCH.US,D,20221121,000000,45.67,45.845,45.4567,45.5567,16692,0
+PSCH.US,D,20221122,000000,45.9,46.07,45.6667,45.9967,15375,0
+PSCH.US,D,20221123,000000,46.1217,46.34,45.8864,46.07,11835,0
+PSCH.US,D,20221125,000000,45.8933,46.2378,45.8933,46.0933,4308,0
+PSCH.US,D,20221128,000000,45.6983,45.7517,45.43,45.43,7419,0
+PSCH.US,D,20221129,000000,45.3067,45.6928,45.3067,45.4867,7779,0
+PSCH.US,D,20221130,000000,45.7533,46.92,45.2833,46.9067,27261,0
+PSCH.US,D,20221201,000000,47.1367,47.3733,46.93,46.9967,12315,0
+PSCH.US,D,20221202,000000,46.3767,47.5967,46.3767,47.5,9459,0
+PSCH.US,D,20221205,000000,47.04,47.04,46.24,46.24,7749,0
+PSCH.US,D,20221206,000000,46.2633,46.2633,45.4033,45.5767,14592,0
+PSCH.US,D,20221207,000000,45.64,45.9767,45.5533,45.5533,164928,0
+PSCH.US,D,20221208,000000,45.4367,45.9567,45.3367,45.8633,8784,0
+PSCH.US,D,20221209,000000,45.5433,45.7272,45.1467,45.1467,11754,0
+PSCH.US,D,20221212,000000,45.1133,45.6083,45.1133,45.5133,11952,0
+PSCH.US,D,20221213,000000,46.2267,46.7667,45.7596,45.7933,14439,0
+PSCH.US,D,20221214,000000,45.66,46.3517,45.6367,45.6967,64374,0
+PSCH.US,D,20221215,000000,45.0393,45.0393,44.3633,44.48,16305,0
+PSCH.US,D,20221216,000000,43.92,44.4533,43.92,44.3533,13575,0
+PSCH.US,D,20221219,000000,44.2833,44.2833,43.7967,43.8467,12999,0
+PSCH.US,D,20221220,000000,43.6733,44.0866,43.45,43.8267,14166,0
+PSCH.US,D,20221221,000000,44.0033,44.7242,44.0033,44.48,51444,0
+PSCH.US,D,20221222,000000,44.1233,44.2867,43.6633,44.2867,12132,0
+PSCH.US,D,20221223,000000,44.1533,44.21,43.7528,43.8433,8526,0
+PSCH.US,D,20221227,000000,44.01,44.01,43.388,43.43,12333,0
+PSCH.US,D,20221228,000000,43.26,43.4541,42.96,42.9633,18525,0
+PSCH.US,D,20221229,000000,43.5672,44.2333,43.5672,44.0133,15816,0
+PSCH.US,D,20221230,000000,43.7033,43.9967,43.5333,43.9967,24207,0
+PSCH.US,D,20230103,000000,44.1067,44.3333,43.6265,43.84,8751,0
+PSCH.US,D,20230104,000000,43.9767,44.745,43.9767,44.52,8019,0
+PSCH.US,D,20230105,000000,44.2,44.2533,44.1317,44.2533,6516,0
+PSCH.US,D,20230106,000000,44.38,45.0667,44.2557,44.82,50031,0
+PSCH.US,D,20230109,000000,45.2767,45.2767,44.2933,44.3367,23301,0
+PSCH.US,D,20230110,000000,44.7133,45.1267,44.7133,45.1267,10524,0
+PSCH.US,D,20230111,000000,45.27,45.3067,45.1492,45.3067,4635,0
+PSCH.US,D,20230112,000000,45.04,46.0033,45.04,46.0033,5817,0
+PSCH.US,D,20230113,000000,45.5567,46.5641,45.5567,46.5033,6600,0
+PSCH.US,D,20230117,000000,46.24,46.425,46.1433,46.3267,15675,0
+PSCH.US,D,20230118,000000,46.64,46.84,45.8333,45.8477,16623,0
+PSCH.US,D,20230119,000000,45.4367,45.8967,45.4367,45.8967,6522,0
+PSCH.US,D,20230120,000000,45.9633,46.3967,45.9317,46.3767,15705,0
+PSCH.US,D,20230123,000000,46.0567,46.7567,46.0567,46.7567,9846,0
+PSCH.US,D,20230124,000000,46.77,46.77,46.4233,46.4233,11130,0
+PSCH.US,D,20230125,000000,45.8986,46.3933,45.8986,46.3933,5181,0
+PSCH.US,D,20230126,000000,46.6667,46.6667,46.2595,46.48,43857,0
+PSCH.US,D,20230127,000000,46.6667,46.7114,46.3433,46.63,5406,0
+PSCH.US,D,20230130,000000,46.1967,46.5033,45.86,45.8867,75933,0
+PSCH.US,D,20230131,000000,45.8733,46.6767,45.8733,46.6567,15933,0
+PSCH.US,D,20230201,000000,46.6733,47.6667,46.4267,47.3633,16824,0
+PSCH.US,D,20230202,000000,47.4567,48.7133,47.4567,48.64,126159,0
+PSCH.US,D,20230203,000000,47.9367,48.69,47.9367,48.3167,12498,0
+PSCH.US,D,20230206,000000,47.9767,47.9767,47.3467,47.3861,7086,0
+PSCH.US,D,20230207,000000,46.9117,47.5767,46.9117,47.5767,15915,0
+PSCH.US,D,20230208,000000,47.2033,47.38,46.6367,46.6367,11142,0
+PSCH.US,D,20230209,000000,47.1,47.1,46.2433,46.2933,7866,0
+PSCH.US,D,20230210,000000,45.98,46.3701,45.98,46.3033,8151,0
+PSCH.US,D,20230213,000000,46.41,46.7167,46.41,46.56,11274,0
+PSCH.US,D,20230214,000000,46.3833,46.9733,46.0392,46.3767,45012,0
+PSCH.US,D,20230215,000000,46.01,46.935,46.01,46.935,18483,0
+PSCH.US,D,20230216,000000,46.625,47.175,46.625,46.8133,10704,0
+PSCH.US,D,20230217,000000,46.64,47.3,46.64,47.28,6360,0
+PSCH.US,D,20230221,000000,46.9167,46.9249,45.9167,45.9167,12231,0
+PSCH.US,D,20230222,000000,46.1063,46.3049,46.1063,46.2867,6837,0
+PSCH.US,D,20230223,000000,46.3333,46.595,45.9367,46.4967,20523,0
+PSCH.US,D,20230224,000000,45.8166,45.8167,45.54,45.54,16107,0
+PSCH.US,D,20230227,000000,45.9233,45.9233,45.5867,45.5867,5856,0
+PSCH.US,D,20230228,000000,45.5,45.6683,45.3233,45.36,15465,0
+PSCH.US,D,20230301,000000,45.21,45.5133,45.1781,45.3333,11586,0
+PSCH.US,D,20230302,000000,45.01,45.4167,45,45.4167,7617,0
+PSCH.US,D,20230303,000000,45.5667,46.1733,45.43,45.9967,10197,0
+PSCH.US,D,20230306,000000,45.9367,45.9367,44.4007,44.5867,41682,0
+PSCH.US,D,20230307,000000,44.21,44.43,44.19,44.1983,12558,0
+PSCH.US,D,20230308,000000,44.0333,44.26,43.87,44.0433,20667,0
+PSCH.US,D,20230309,000000,44,44.1834,43.3367,43.4,18180,0
+PSCH.US,D,20230310,000000,43.1967,43.1967,41.8567,42.34,16770,0
+PSCH.US,D,20230313,000000,41.9833,42.84,41.9833,42.37,8520,0
+PSCH.US,D,20230314,000000,43.3,43.5333,42.92,43.3433,18204,0
+PSCH.US,D,20230315,000000,42.4667,42.9733,42.4067,42.9733,11862,0
+PSCH.US,D,20230316,000000,43.2567,43.7689,43.2567,43.6433,11928,0
+PSCH.US,D,20230317,000000,43.0733,43.1333,42.56,42.56,7623,0
+PSCH.US,D,20230320,000000,43.2433,43.3033,42.8667,43.0733,7404,0
+PSCH.US,D,20230321,000000,43.3667,43.9067,43.3667,43.7233,6249,0
+PSCH.US,D,20230322,000000,43.6,43.6,42.57,42.57,292980,0
+PSCH.US,D,20230323,000000,42.6833,42.9933,42.1233,42.4567,11367,0
+PSCH.US,D,20230324,000000,42.11,42.99,42.11,42.99,14532,0
+PSCH.US,D,20230327,000000,43.4167,43.6925,43.4068,43.4955,21795,0
+PSCH.US,D,20230328,000000,43.1611,43.2298,42.9767,43.1567,22476,0
+PSCH.US,D,20230329,000000,43.3933,43.3933,43.0533,43.14,23883,0
+PSCH.US,D,20230330,000000,43.5233,43.5233,42.8033,43.04,16758,0
+PSCH.US,D,20230331,000000,43.0833,43.7567,43.0833,43.6567,11583,0
+PSCH.US,D,20230403,000000,43.9367,43.94,43.6033,43.875,17556,0
+PSCH.US,D,20230404,000000,43.8867,43.8867,43.4067,43.5867,14889,0
+PSCH.US,D,20230405,000000,43.6144,43.7665,43.6144,43.7367,9174,0
+PSCH.US,D,20230406,000000,43.6567,44.1933,43.6567,44.1933,8973,0
+PSCH.US,D,20230410,000000,43.96,44.3833,43.96,44.3833,10437,0
+PSCH.US,D,20230411,000000,44.6667,44.9254,44.5933,44.7173,18921,0
+PSCH.US,D,20230412,000000,45,45,44.12,44.15,27948,0
+PSCH.US,D,20230413,000000,44.2,45.066,44.2,44.9933,14556,0
+PSCH.US,D,20230414,000000,45.1467,45.1467,44.4167,44.5633,7632,0
+PSCH.US,D,20230417,000000,44.5,45.0217,44.5,44.9767,11280,0
+PSCH.US,D,20230418,000000,45.0467,45.0467,44.366,44.4533,5667,0
+PSCH.US,D,20230419,000000,44.4161,45.0933,44.4161,45.0599,14277,0
+PSCH.US,D,20230420,000000,44.7333,44.85,44.7333,44.7733,4836,0
+PSCH.US,D,20230421,000000,45.14,45.48,44.938,45.4533,8601,0
+PSCH.US,D,20230424,000000,45.39,45.39,45.16,45.2467,9690,0
+PSCH.US,D,20230425,000000,44.7262,44.7262,44.3618,44.4167,5214,0
+PSCH.US,D,20230426,000000,44.3133,44.3133,43.87,43.9567,15213,0
+PSCH.US,D,20230427,000000,44.16,44.3733,43.94,44.3733,14814,0
+PSCH.US,D,20230428,000000,44.1367,44.3317,44.1367,44.2133,7893,0
+PSCH.US,D,20230501,000000,44.736,44.8962,44.6933,44.8067,8745,0
+PSCH.US,D,20230502,000000,44.4767,44.4767,43.5733,43.7433,7959,0
+PSCH.US,D,20230503,000000,43.8867,44.7274,43.8867,44.1833,8745,0
+PSCH.US,D,20230504,000000,43.9067,44.02,43.4426,43.8967,10689,0
+PSCH.US,D,20230505,000000,44.52,44.9433,44.52,44.8133,9723,0
+PSCH.US,D,20230508,000000,44.8333,44.8333,44.3733,44.5233,9132,0
+PSCH.US,D,20230509,000000,44.01,44.38,44,44.0867,12969,0
+PSCH.US,D,20230510,000000,44.3333,44.4767,44.0567,44.4567,8610,0
+PSCH.US,D,20230511,000000,43.9595,44.111,43.8533,43.9367,6999,0
+PSCH.US,D,20230512,000000,43.9367,43.9367,43.444,43.6767,12165,0
+PSCH.US,D,20230515,000000,43.6733,44.28,43.6733,44.15,11322,0
+PSCH.US,D,20230516,000000,43.6783,43.6783,43.5167,43.5233,5199,0
+PSCH.US,D,20230517,000000,43.0483,43.73,42.9767,43.6633,10944,0
+PSCH.US,D,20230518,000000,43.3687,43.6095,43.3687,43.4767,8103,0
+PSCH.US,D,20230519,000000,43.7433,43.785,43.605,43.69,5889,0
+PSCH.US,D,20230522,000000,43.6567,44.2467,43.6567,44.12,10701,0
+PSCH.US,D,20230523,000000,44.1933,44.6667,44.05,44.05,5442,0
+PSCH.US,D,20230524,000000,43.74,43.74,43.24,43.3667,12240,0
+PSCH.US,D,20230525,000000,43.3167,43.3167,42.5633,42.8933,6939,0
+PSCH.US,D,20230526,000000,43.1583,43.282,42.9666,43.1067,9120,0
+PSCH.US,D,20230530,000000,43,43.0667,42.7567,42.8267,9636,0
+PSCH.US,D,20230531,000000,42.9073,42.9933,42.4633,42.94,8691,0
+PSCH.US,D,20230601,000000,42.8633,43.4746,42.8633,43.3233,11910,0
+PSCH.US,D,20230602,000000,43.6667,44.4767,43.6667,44.3967,9630,0
+PSCH.US,D,20230605,000000,44.3933,44.3933,43.72,43.8467,11454,0
+PSCH.US,D,20230606,000000,43.7633,44.5867,43.7633,44.49,13797,0
+PSCH.US,D,20230607,000000,45.17,45.17,44.9633,44.9633,5967,0
+PSCH.US,D,20230608,000000,44.93,44.93,44.59,44.8167,7596,0
+PSCH.US,D,20230609,000000,44.78,44.78,44.2567,44.2567,11553,0
+PSCH.US,D,20230612,000000,44.27,44.5133,44.2133,44.3533,9393,0
+PSCH.US,D,20230613,000000,44.3367,44.92,44.3367,44.6767,18930,0
+PSCH.US,D,20230614,000000,44.6633,44.8333,44.1933,44.1933,19131,0
+PSCH.US,D,20230615,000000,44.2971,44.6667,44.1183,44.6433,11388,0
+PSCH.US,D,20230616,000000,45.1233,45.1233,44.35,44.4933,20763,0
+PSCH.US,D,20230620,000000,44.2633,44.7133,44.2519,44.5167,13476,0
+PSCH.US,D,20230621,000000,44.24,44.3937,43.8862,44.2067,19431,0
+PSCH.US,D,20230622,000000,44.0833,44.3909,43.9878,44.22,7095,0
+PSCH.US,D,20230623,000000,43.8233,44.0987,43.6,43.6667,7800,0
+PSCH.US,D,20230626,000000,43.3267,43.58,43.3167,43.34,7833,0
+PSCH.US,D,20230627,000000,43.3333,43.8726,43.1944,43.7867,9222,0
+PSCH.US,D,20230628,000000,43.6667,44.0733,43.6667,44.0733,7515,0
+PSCH.US,D,20230629,000000,43.9767,44.6528,43.9767,44.3933,13362,0
+PSCH.US,D,20230630,000000,44.6267,45,44.44,44.44,8487,0
+PSCH.US,D,20230703,000000,44.2033,44.257,44.14,44.1767,5901,0
+PSCH.US,D,20230705,000000,43.6833,43.7167,43.5467,43.5467,5691,0
+PSCH.US,D,20230706,000000,43.1067,43.1067,42.7867,42.8667,10389,0
+PSCH.US,D,20230707,000000,43.0033,43.1367,42.8546,42.9933,17982,0
+PSCH.US,D,20230710,000000,42.8667,43.7576,42.8667,43.6667,16110,0
+PSCH.US,D,20230711,000000,43.5622,43.8567,43.5622,43.77,12387,0
+PSCH.US,D,20230712,000000,44.1233,44.3767,44.06,44.06,24858,0
+PSCH.US,D,20230713,000000,44.0767,44.19,44.0429,44.0933,10350,0
+PSCH.US,D,20230714,000000,44.17,44.5633,44.0294,44.56,15915,0
+PSCH.US,D,20230717,000000,44.35,44.7547,44.35,44.74,17779,0
+PSCH.US,D,20230718,000000,44.83,45.17,44.7,44.96,22368,0
+PSCH.US,D,20230719,000000,45.08,45.295,45.0277,45.05,9957,0
+PSCH.US,D,20230720,000000,44.75,44.98,44.54,44.54,17460,0
+PSCH.US,D,20230721,000000,44.79,44.96,44.615,44.71,10741,0
+PSCH.US,D,20230724,000000,44.63,44.86,44.34,44.36,19465,0
+PSCH.US,D,20230725,000000,44.36,44.519,44.22,44.3,9656,0
+PSCH.US,D,20230726,000000,44.04,44.39,44.0201,44.12,17848,0
+PSCH.US,D,20230727,000000,44.44,44.44,43.54,43.67,28296,0
+PSCH.US,D,20230728,000000,43.96,44.24,43.96,44,13537,0
+PSCH.US,D,20230731,000000,44.01,44.46,44.01,44.46,29850,0
+PSCH.US,D,20230801,000000,44.21,44.2401,43.8998,44.02,19577,0
+PSCH.US,D,20230802,000000,43.7,43.81,43.51,43.72,10752,0
+PSCH.US,D,20230803,000000,43.31,43.5574,43.26,43.31,18683,0
+PSCH.US,D,20230804,000000,43.4,43.762,43.3,43.51,7833,0
+PSCH.US,D,20230807,000000,43.44,43.44,43.0701,43.17,21345,0
+PSCH.US,D,20230808,000000,42.93,42.9699,42.7066,42.95,15577,0
+PSCH.US,D,20230809,000000,42.79,42.792,42.19,42.46,12988,0
+PSCH.US,D,20230810,000000,42.62,42.84,42.1194,42.21,12252,0
+PSCH.US,D,20230811,000000,42.03,42.41,42.03,42.22,16233,0
+PSCH.US,D,20230814,000000,42.02,42.0399,41.62,41.9,7659,0
+PSCH.US,D,20230815,000000,41.69,41.9299,41.6198,41.9,8392,0
+PSCH.US,D,20230816,000000,41.77,41.89,41.15,41.15,12508,0
+PSCH.US,D,20230817,000000,41.24,41.24,40.62,40.66,10384,0
+PSCH.US,D,20230818,000000,40.36,40.87,40.36,40.67,8312,0
+PSCH.US,D,20230821,000000,40.72,40.9999,40.63,40.84,9328,0
+PSCH.US,D,20230822,000000,40.77,40.89,40.6709,40.87,7380,0
+PSCH.US,D,20230823,000000,41.03,41.38,41.03,41.25,9286,0
+PSCH.US,D,20230824,000000,41.29,41.29,40.72,40.81,8091,0
+PSCH.US,D,20230825,000000,40.86,41.1931,40.7,40.96,16653,0
+PSCH.US,D,20230828,000000,41.16,41.48,40.9466,41.06,25639,0
+PSCH.US,D,20230829,000000,40.97,41.5002,40.97,41.47,9432,0
+PSCH.US,D,20230830,000000,41.37,41.95,41.37,41.87,9903,0
+PSCH.US,D,20230831,000000,41.79,41.95,41.31,41.31,21625,0
+PSCH.US,D,20230901,000000,41.51,41.93,41.47,41.47,16752,0
+PSCH.US,D,20230905,000000,41.18,41.18,40,40.01,10702,0
+PSCH.US,D,20230906,000000,40.1,40.4,39.9925,40.3,18660,0
+PSCH.US,D,20230907,000000,39.96,39.975,39.77,39.83,19306,0
+PSCH.US,D,20230908,000000,39.86,39.86,39.42,39.42,105357,0
+PSCH.US,D,20230911,000000,39.55,39.7539,39.48,39.56,11892,0
+PSCH.US,D,20230912,000000,39.37,39.46,39.27,39.27,9801,0
+PSCH.US,D,20230913,000000,39.4,39.46,39.25,39.33,12699,0
+PSCH.US,D,20230914,000000,39.46,39.7,39.31,39.42,21630,0
+PSCH.US,D,20230915,000000,39.4,39.52,38.94,39.18,15026,0
+PSCH.US,D,20230918,000000,39.03,39.0746,38.87,38.91,15760,0
+PSCH.US,D,20230919,000000,38.9,39.18,38.7807,38.87,7586,0
+PSCH.US,D,20230920,000000,38.99,39.06,38.43,38.43,37267,0
+PSCH.US,D,20230921,000000,38.14,38.18,37.94,37.94,10560,0
+PSCH.US,D,20230922,000000,38.12,38.12,37.8601,37.88,38280,0
+PSCH.US,D,20230925,000000,37.65,38.0159,37.65,37.97,13085,0
+PSCH.US,D,20230926,000000,37.82,38.2073,37.68,37.78,13385,0
+PSCH.US,D,20230927,000000,37.91,38.1201,37.6632,37.91,14316,0
+PSCH.US,D,20230928,000000,37.98,38.4993,37.98,38.24,10983,0
+PSCH.US,D,20230929,000000,38.38,38.38,37.55,37.55,11649,0
+PSCH.US,D,20231002,000000,37.43,37.43,36.88,37.07,16487,0
+PSCH.US,D,20231003,000000,36.9,36.9,36.5742,36.63,10907,0
+PSCH.US,D,20231004,000000,36.73,36.73,36.378,36.69,29491,0
+PSCH.US,D,20231005,000000,36.51,36.8401,36.38,36.72,11636,0
+PSCH.US,D,20231006,000000,36.545,37.2078,36.44,37.08,9600,0
+PSCH.US,D,20231009,000000,36.83,37.2135,36.74,37.12,9435,0
+PSCH.US,D,20231010,000000,37.1,37.9357,37.1,37.87,24519,0
+PSCH.US,D,20231011,000000,37.86,38.12,36.89,37.15,67237,0
+PSCH.US,D,20231012,000000,37.13,37.13,35.82,35.82,32397,0
+PSCH.US,D,20231013,000000,35.93,35.93,35.7801,35.86,10255,0
+PSCH.US,D,20231016,000000,36.01,36.67,35.86,36.45,9535,0
+PSCH.US,D,20231017,000000,36.25,37.465,36.23,37.07,16621,0
+PSCH.US,D,20231018,000000,36.98,36.98,36.47,36.55,19009,0
+PSCH.US,D,20231019,000000,36.52,36.525,35.9478,35.98,18112,0
+PSCH.US,D,20231020,000000,35.96,36.1799,35.75,35.75,16624,0
+PSCH.US,D,20231023,000000,35.6,35.9115,35.39,35.39,11043,0
+PSCH.US,D,20231024,000000,35.52,35.95,35.52,35.91,24861,0
+PSCH.US,D,20231025,000000,35.4,35.53,35.1,35.14,7179,0
+PSCH.US,D,20231026,000000,35.28,35.55,35.1,35.16,8575,0
+PSCH.US,D,20231027,000000,35.14,35.14,34.7491,34.8,37640,0
+PSCH.US,D,20231030,000000,35.12,35.12,34.7121,34.96,8271,0
+PSCH.US,D,20231031,000000,34.97,35.5799,34.94,35.49,27861,0
+PSCH.US,D,20231101,000000,35.68,35.68,35.1294,35.68,24432,0
+PSCH.US,D,20231102,000000,35.6,35.6899,35.12,35.31,49729,0
+PSCH.US,D,20231103,000000,35.86,36.7299,35.86,36.51,10636,0
+PSCH.US,D,20231106,000000,36.53,36.53,35.81,35.83,11545,0
+PSCH.US,D,20231107,000000,35.82,36.1306,35.8,36.03,10790,0
+PSCH.US,D,20231108,000000,35.99,36.06,35.4748,35.58,15302,0
+PSCH.US,D,20231109,000000,35.95,35.96,34.9,34.9,15477,0
+PSCH.US,D,20231110,000000,34.99,35.2434,34.75,35.13,11600,0
+PSCH.US,D,20231113,000000,34.94,35.585,34.94,35.36,13750,0
+PSCH.US,D,20231114,000000,36.01,37.27,36.01,37.26,11463,0
+PSCH.US,D,20231115,000000,37.28,38.1128,37.0993,37.44,12273,0
+PSCH.US,D,20231116,000000,37.3,37.35,36.7703,37.03,8758,0
+PSCH.US,D,20231117,000000,37.2403,37.5,37.21,37.46,8806,0
+PSCH.US,D,20231120,000000,37.44,37.68,37.37,37.59,18757,0
+PSCH.US,D,20231121,000000,37.37,37.4672,37.2,37.2,8732,0
+PSCH.US,D,20231122,000000,37.58,37.75,37.425,37.5672,8332,0
+PSCH.US,D,20231124,000000,37.55,37.8812,37.49,37.82,4743,0
+PSCH.US,D,20231127,000000,37.69,37.69,37.4981,37.59,6076,0
+PSCH.US,D,20231128,000000,37.37,37.4318,37.148,37.2148,13073,0
+PSCH.US,D,20231129,000000,37.37,37.925,37.15,37.16,19331,0
+PSCH.US,D,20231130,000000,37.23,37.6236,37.13,37.28,17325,0
+PSCH.US,D,20231201,000000,37.2,38.27,37.2,38.23,23665,0
+PSCH.US,D,20231204,000000,37.96,38.81,37.96,38.79,26856,0
+PSCH.US,D,20231205,000000,38.47,38.47,37.9,37.9,14425,0
+PSCH.US,D,20231206,000000,38.12,38.5,37.8,37.87,9297,0
+PSCH.US,D,20231207,000000,37.92,38.2117,37.64,38.2117,7446,0
+PSCH.US,D,20231208,000000,38.05,38.44,37.98,38.18,24985,0
+PSCH.US,D,20231211,000000,38.11,38.2954,37.97,38.29,14982,0
+PSCH.US,D,20231212,000000,38.2,38.709,38.04,38.6,12026,0
+PSCH.US,D,20231213,000000,38.55,39.88,38.32,39.88,15702,0
+PSCH.US,D,20231214,000000,40.12,41.1377,40.12,40.83,39354,0
+PSCH.US,D,20231215,000000,40.8,40.8,40.232,40.52,9645,0
+PSCH.US,D,20231218,000000,40.48,40.565,40.15,40.15,19866,0
+PSCH.US,D,20231219,000000,40.37,41.16,40.37,41.14,29521,0
+PSCH.US,D,20231220,000000,40.95,41.3,40.11,40.11,40053,0
+PSCH.US,D,20231221,000000,40.88,41.61,40.88,41.59,23658,0
+PSCH.US,D,20231222,000000,41.83,42.11,41.7005,41.96,16581,0
+PSCH.US,D,20231226,000000,41.92,42.48,41.92,42.33,30015,0
+PSCH.US,D,20231227,000000,43.21,43.68,43.21,43.68,23185,0
+PSCH.US,D,20231228,000000,43.58,43.7731,43.24,43.49,34501,0
+PSCH.US,D,20231229,000000,43.34,43.4788,42.8,42.8,30705,0
+PSCH.US,D,20240102,000000,42.41,43.3299,42.41,42.78,33170,0
+PSCH.US,D,20240103,000000,42.4,42.41,41.7,42.03,15674,0
+PSCH.US,D,20240104,000000,41.96,42.32,41.96,42.22,6371,0
+PSCH.US,D,20240105,000000,41.77,42.21,41.77,42.06,12295,0
+PSCH.US,D,20240108,000000,41.76,43.6499,41.76,43.63,92807,0
+PSCH.US,D,20240109,000000,43.3,43.53,43.19,43.29,13121,0
+PSCH.US,D,20240110,000000,43.14,43.14,42.625,43.12,12616,0
+PSCH.US,D,20240111,000000,42.6908,42.79,41.78,42.27,14455,0
+PSCH.US,D,20240112,000000,42.5,42.7845,42.18,42.27,13442,0
+PSCH.US,D,20240116,000000,42,42.15,41.785,42.04,103183,0
+PSCH.US,D,20240117,000000,41.43,41.77,41.39,41.66,19700,0
+PSCH.US,D,20240118,000000,41.72,41.72,41.3056,41.67,12199,0
+PSCH.US,D,20240119,000000,41.62,41.86,41.2302,41.7,96456,0
+PSCH.US,D,20240122,000000,41.85,42.68,41.85,42.54,17963,0
+PSCH.US,D,20240123,000000,42.9,42.9,42.0608,42.44,17298,0
+PSCH.US,D,20240124,000000,42.685,42.685,41.95,41.95,34466,0
+PSCH.US,D,20240125,000000,42.4,42.5368,41.88,42.08,16874,0
+PSCH.US,D,20240126,000000,42.35,42.35,41.88,41.94,15749,0
+PSCH.US,D,20240129,000000,42.05,42.51,41.7572,42.51,5214,0
+PSCH.US,D,20240130,000000,42.53,42.53,41.7501,41.82,9620,0
+PSCH.US,D,20240131,000000,41.67,42.2501,41.13,41.13,11617,0
+PSCH.US,D,20240201,000000,41.39,41.795,40.9415,41.75,8463,0
+PSCH.US,D,20240202,000000,41.42,41.6642,41.1643,41.4,19798,0
+PSCH.US,D,20240205,000000,41.03,41.07,40.7002,40.85,13723,0
+PSCH.US,D,20240206,000000,40.79,41.6916,40.79,41.59,8463,0
+PSCH.US,D,20240207,000000,41.58,41.58,41.01,41.08,16539,0
+PSCH.US,D,20240208,000000,40.96,41.7,40.96,41.67,24907,0
+PSCH.US,D,20240209,000000,41.68,42.09,41.5401,42.04,17161,0
+PSCH.US,D,20240212,000000,42.26,42.97,42.22,42.91,18304,0
+PSCH.US,D,20240213,000000,41.82,42.2623,41.2725,41.31,9469,0
+PSCH.US,D,20240214,000000,41.96,42.32,41.67,42.32,8268,0
+PSCH.US,D,20240215,000000,42.63,43.47,42.63,43.45,35971,0
+PSCH.US,D,20240216,000000,42.94,43.4701,42.7186,42.88,35907,0
+PSCH.US,D,20240220,000000,42.48,42.7313,42.4,42.5,7348,0
+PSCH.US,D,20240221,000000,42.5,42.5,42.07,42.48,26633,0
+PSCH.US,D,20240222,000000,42.49,42.795,42.4,42.64,9006,0
+PSCH.US,D,20240223,000000,42.59,43.2,42.59,43.06,22481,0
+PSCH.US,D,20240226,000000,42.88,43.5,42.88,43.29,23956,0
+PSCH.US,D,20240227,000000,43.44,43.9299,43.44,43.83,22311,0
+PSCH.US,D,20240228,000000,43.41,43.61,43.12,43.15,118794,0
+PSCH.US,D,20240229,000000,43.23,43.3548,42.3812,42.4,21946,0
+PSCH.US,D,20240301,000000,42.41,42.99,42.41,42.88,19688,0
+PSCH.US,D,20240304,000000,42.86,43.0109,42.67,42.94,87164,0
+PSCH.US,D,20240305,000000,42.67,42.7,42.31,42.38,8063,0
+PSCH.US,D,20240306,000000,42.5,42.6899,42.31,42.65,18367,0
+PSCH.US,D,20240307,000000,43,43.3,43,43.15,11282,0
+PSCH.US,D,20240308,000000,43.25,43.8379,43.18,43.19,31423,0
+PSCH.US,D,20240311,000000,43.16,43.16,42.7893,42.88,10369,0
+PSCH.US,D,20240312,000000,42.94,42.94,42.51,42.76,7674,0
+PSCH.US,D,20240313,000000,42.78,43.075,42.59,42.8,5030,0
+PSCH.US,D,20240314,000000,42.66,42.77,41.895,42.17,23597,0
+PSCH.US,D,20240315,000000,42.24,42.25,41.94,42.25,3135,0
+PSCH.US,D,20240318,000000,42.29,42.46,41.91,42.22,35368,0
+PSCH.US,D,20240319,000000,42.02,42.775,42.02,42.73,7850,0
+PSCH.US,D,20240320,000000,42.48,43.2,42.4364,43.05,7140,0
+PSCH.US,D,20240321,000000,43.11,43.3431,43.11,43.15,11928,0
+PSCH.US,D,20240322,000000,43.18,43.18,42.64,42.64,8497,0
+PSCH.US,D,20240325,000000,42.61,42.96,42.38,42.45,14632,0
+PSCH.US,D,20240326,000000,42.84,42.84,42.4804,42.59,12600,0
+PSCH.US,D,20240327,000000,42.93,43.65,42.93,43.65,15992,0
+PSCH.US,D,20240328,000000,43.63,44.1,43.63,43.74,27358,0
+PSCH.US,D,20240401,000000,43.69,43.69,43.1801,43.36,8133,0
+PSCH.US,D,20240402,000000,42.87,42.87,42.14,42.36,10250,0
+PSCH.US,D,20240403,000000,42.23,42.6,42.23,42.47,5501,0
+PSCH.US,D,20240404,000000,42.85,43.07,42.26,42.26,8176,0
+PSCH.US,D,20240405,000000,42.19,42.7033,42.19,42.52,13406,0
+PSCH.US,D,20240408,000000,42.7,42.8,42.55,42.69,14320,0
+PSCH.US,D,20240409,000000,42.82,43.2,42.82,43.2,6892,0
+PSCH.US,D,20240410,000000,42.11,42.4,41.95,42.2441,9129,0
+PSCH.US,D,20240411,000000,42.32,42.32,41.9457,42.15,6533,0
+PSCH.US,D,20240412,000000,41.88,42.1289,41.235,41.43,23390,0
+PSCH.US,D,20240415,000000,41.47,41.4713,40.9,41.01,9923,0
+PSCH.US,D,20240416,000000,40.92,41.0201,40.56,40.7973,7117,0
+PSCH.US,D,20240417,000000,40.83,40.9938,40.42,40.42,34609,0
+PSCH.US,D,20240418,000000,40.1337,40.52,39.9897,40.05,8625,0
+PSCH.US,D,20240419,000000,39.95,40.37,39.95,40.17,25196,0
+PSCH.US,D,20240422,000000,40.35,40.729,40.1717,40.42,15061,0
+PSCH.US,D,20240423,000000,40.47,41.4199,40.47,41.22,17604,0
+PSCH.US,D,20240424,000000,41.03,41.1233,40.995,41.08,9685,0
+PSCH.US,D,20240425,000000,40.59,40.59,40.205,40.31,9418,0
+PSCH.US,D,20240426,000000,40.58,40.7635,40.2,40.75,8807,0
+PSCH.US,D,20240429,000000,40.81,41.495,40.81,41.44,15692,0
+PSCH.US,D,20240430,000000,41.1,41.22,41,41,3199,0
+PSCH.US,D,20240501,000000,40.88,42.2,40.88,41.5,8938,0
+PSCH.US,D,20240502,000000,41.87,42.06,41.47,42.04,10670,0
+PSCH.US,D,20240503,000000,42.49,42.63,42.3,42.42,9843,0
+PSCH.US,D,20240506,000000,42.81,42.81,42.5101,42.63,5366,0
+PSCH.US,D,20240507,000000,42.73,43.1999,42.66,42.98,19149,0
+PSCH.US,D,20240508,000000,42.63,42.73,42.4,42.58,10417,0
+PSCH.US,D,20240509,000000,42.49,43.1,42.48,43.1,15122,0
+PSCH.US,D,20240510,000000,43.08,43.185,42.815,42.97,7163,0
+PSCH.US,D,20240513,000000,43.09,43.35,43.09,43.13,7299,0
+PSCH.US,D,20240514,000000,43.39,43.7,43.2,43.53,40012,0
+PSCH.US,D,20240515,000000,43.48,43.83,43.48,43.7,38258,0
+PSCH.US,D,20240516,000000,43.61,43.73,43.41,43.47,11250,0
+PSCH.US,D,20240517,000000,43.3992,43.45,43.3317,43.45,5737,0
+PSCH.US,D,20240520,000000,43.3,43.6205,43.3,43.44,9040,0
+PSCH.US,D,20240521,000000,43.44,43.4631,43.3,43.41,13498,0
+PSCH.US,D,20240522,000000,43.15,43.685,43.15,43.47,108441,0
+PSCH.US,D,20240523,000000,43.44,43.44,42.6308,42.7,11470,0
+PSCH.US,D,20240524,000000,42.88,43.07,42.74,43.04,27657,0
+PSCH.US,D,20240528,000000,43.22,43.29,42.9703,43.09,13842,0
+PSCH.US,D,20240529,000000,42.45,42.6102,42.45,42.5,5797,0
+PSCH.US,D,20240530,000000,42.54,43.1575,42.54,42.82,11071,0
+PSCH.US,D,20240531,000000,43.18,43.18,42.95,43.13,26190,0
+PSCH.US,D,20240603,000000,43.28,43.57,43.26,43.31,18683,0
+PSCH.US,D,20240604,000000,42.96,43.1051,42.9,42.91,10284,0
+PSCH.US,D,20240605,000000,43.07,43.63,42.87,43.6,7700,0
+PSCH.US,D,20240606,000000,43.29,43.56,43.22,43.22,13645,0
+PSCH.US,D,20240607,000000,42.82,43.13,42.82,42.83,5625,0
+PSCH.US,D,20240610,000000,42.3,42.47,42,42.47,13857,0
+PSCH.US,D,20240611,000000,42.02,42.5501,42,42.45,8395,0
+PSCH.US,D,20240612,000000,43.06,43.5951,42.86,42.86,10018,0
+PSCH.US,D,20240613,000000,42.6,42.6,42.111,42.31,9972,0
+PSCH.US,D,20240614,000000,41.8,41.92,41.5103,41.87,19542,0
+PSCH.US,D,20240617,000000,41.58,41.94,41.51,41.79,14063,0
+PSCH.US,D,20240618,000000,41.76,42.03,41.758,41.84,18461,0
+PSCH.US,D,20240620,000000,41.61,41.975,41.61,41.73,8594,0
+PSCH.US,D,20240621,000000,41.84,42.17,41.84,42.17,8535,0
+PSCH.US,D,20240624,000000,42.15,42.555,42.13,42.13,10916,0
+PSCH.US,D,20240625,000000,42.05,42.15,41.81,41.84,13603,0
+PSCH.US,D,20240626,000000,41.42,42.01,41.42,42.01,4824,0
+PSCH.US,D,20240627,000000,41.99,42.17,41.9001,42.15,15117,0
+PSCH.US,D,20240628,000000,42.49,42.6,42.28,42.6,8953,0
+PSCH.US,D,20240701,000000,42.53,42.7198,42.2629,42.28,15173,0
+PSCH.US,D,20240702,000000,42.1001,42.4632,42.1001,42.21,3822,0
+PSCH.US,D,20240703,000000,42.17,42.2152,41.9895,42.04,8582,0
+PSCH.US,D,20240705,000000,41.73,42.32,41.73,42.24,19200,0
+PSCH.US,D,20240708,000000,42.32,42.75,42.32,42.39,6847,0
+PSCH.US,D,20240709,000000,42.51,42.51,42.09,42.25,11047,0
+PSCH.US,D,20240710,000000,42.32,42.38,42.04,42.38,7783,0
+PSCH.US,D,20240711,000000,43,44.04,43,44.04,13088,0
+PSCH.US,D,20240712,000000,44.24,44.67,44.24,44.37,12686,0
+PSCH.US,D,20240715,000000,44.7,44.8295,44.5601,44.6,10640,0
+PSCH.US,D,20240716,000000,44.97,46.2,44.97,46.2,73756,0
+PSCH.US,D,20240717,000000,46.11,46.74,45.89,45.89,11606,0
+PSCH.US,D,20240718,000000,45.77,46.4,44.77,44.89,7190,0
+PSCH.US,D,20240719,000000,45.06,45.06,44.75,44.965,7948,0
+PSCH.US,D,20240722,000000,45.06,45.72,44.8687,45.64,6457,0
+PSCH.US,D,20240723,000000,45.63,46.44,45.5907,46.19,25543,0
+PSCH.US,D,20240724,000000,45.89,46.79,45.89,46.23,22613,0
+PSCH.US,D,20240725,000000,46.3303,46.9,46.14,46.14,11507,0
+PSCH.US,D,20240726,000000,46.63,47.0099,46.293,46.6,11259,0
+PSCH.US,D,20240729,000000,46.46,46.6,46.11,46.33,9869,0
+PSCH.US,D,20240730,000000,46.8781,46.8781,46.37,46.51,25335,0
+PSCH.US,D,20240731,000000,46.51,47.32,46.21,46.37,18887,0
+PSCH.US,D,20240801,000000,46.35,46.415,45.48,45.83,20058,0
+PSCH.US,D,20240802,000000,44.88,45.0793,44.47,45.06,10400,0
+PSCH.US,D,20240805,000000,42.97,43.77,42.62,43.45,14297,0
+PSCH.US,D,20240806,000000,43.76,44.4188,43.315,44.04,17703,0
+PSCH.US,D,20240807,000000,44.19,44.2,43.05,43.1,7903,0
+PSCH.US,D,20240808,000000,43.46,44.42,43.46,44.38,10694,0
+PSCH.US,D,20240809,000000,44.67,44.67,44.25,44.47,14356,0
+PSCH.US,D,20240812,000000,44.53,44.53,43.7463,43.92,15201,0
+PSCH.US,D,20240813,000000,44.19,44.83,44.19,44.81,3752,0
+PSCH.US,D,20240814,000000,45.02,45.02,44.22,44.22,36957,0
+PSCH.US,D,20240815,000000,44.96,45.4499,44.96,45.32,10656,0
+PSCH.US,D,20240816,000000,45.31,45.62,45.28,45.52,14353,0
+PSCH.US,D,20240819,000000,45.4,45.99,45.4,45.96,24852,0
+PSCH.US,D,20240820,000000,45.92,45.95,45.455,45.54,5816,0
+PSCH.US,D,20240821,000000,45.74,46.0199,45.63,45.92,25768,0
+PSCH.US,D,20240822,000000,45.99,45.99,45.63,45.8,6373,0
+PSCH.US,D,20240823,000000,45.94,46.989,45.94,46.79,29325,0
+PSCH.US,D,20240826,000000,47.09,47.212,46.85,47.03,23744,0
+PSCH.US,D,20240827,000000,46.8,46.9403,46.69,46.92,5442,0
+PSCH.US,D,20240828,000000,46.75,46.9799,46.595,46.79,8400,0
+PSCH.US,D,20240829,000000,47.21,47.42,46.9,46.9,25669,0
+PSCH.US,D,20240830,000000,46.99,47.21,46.63,47.07,47848,0
+PSCH.US,D,20240903,000000,46.68,46.93,45.92,45.92,19448,0
+PSCH.US,D,20240904,000000,45.76,46.0532,45.76,45.86,6916,0
+PSCH.US,D,20240905,000000,45.97,45.9725,45.5682,45.79,7425,0
+PSCH.US,D,20240906,000000,45.3719,45.435,45.1105,45.24,14008,0
+PSCH.US,D,20240909,000000,45.16,45.3119,44.925,45.01,6032,0
+PSCH.US,D,20240910,000000,45.05,45.05,44.575,44.78,5713,0
+PSCH.US,D,20240911,000000,44.48,45.09,44.372,45.05,5532,0
+PSCH.US,D,20240912,000000,45.3,45.8,45.03,45.53,5244,0
+PSCH.US,D,20240913,000000,45.66,46.7083,45.66,46.49,5639,0
+PSCH.US,D,20240916,000000,46.76,46.79,46.45,46.5,4522,0
+PSCH.US,D,20240917,000000,46.73,47.0902,46.33,46.33,10609,0
+PSCH.US,D,20240918,000000,46.6528,47.39,46.3375,46.43,11478,0
+PSCH.US,D,20240919,000000,46.9166,47.24,46.9166,47.22,4644,0
+PSCH.US,D,20240920,000000,47.04,47.12,46.6256,46.65,8134,0
+PSCH.US,D,20240923,000000,46.6,46.82,46.34,46.34,6235,0
+PSCH.US,D,20240924,000000,46.27,46.27,45.97,46.07,15685,0
+PSCH.US,D,20240925,000000,46.09,46.09,45.25,45.2713,47125,0
+PSCH.US,D,20240926,000000,45.71,45.71,45.35,45.47,3832,0
+PSCH.US,D,20240927,000000,45.8,46.07,45.57,45.63,12810,0
+PSCH.US,D,20240930,000000,45.57,46.2899,45.57,46.16,6363,0
+PSCH.US,D,20241001,000000,45.22,45.4999,45.0277,45.29,4663,0
+PSCH.US,D,20241002,000000,45.02,45.24,45.02,45.23,4571,0
+PSCH.US,D,20241003,000000,44.99,44.99,44.52,44.54,2943,0
+PSCH.US,D,20241004,000000,44.77,45.1225,44.734,45.06,3642,0
+PSCH.US,D,20241007,000000,44.83,44.83,44.115,44.27,4189,0
+PSCH.US,D,20241008,000000,44.33,44.55,44.245,44.4369,6888,0
+PSCH.US,D,20241009,000000,44.4441,44.6,44.219,44.33,7757,0
+PSCH.US,D,20241010,000000,43.96,43.96,43.31,43.56,6461,0
+PSCH.US,D,20241011,000000,43.61,44.43,43.61,44.43,9156,0
+PSCH.US,D,20241014,000000,44.37,44.96,44.37,44.86,10328,0
+PSCH.US,D,20241015,000000,44.84,45.2631,44.84,45.13,3857,0
+PSCH.US,D,20241016,000000,45.08,45.49,45.08,45.26,5817,0
+PSCH.US,D,20241017,000000,44.99,45,44.86,44.88,6976,0
+PSCH.US,D,20241018,000000,45.03,45.325,45.0049,45.17,3548,0
+PSCH.US,D,20241021,000000,45.06,45.07,44.52,44.645,6292,0
+PSCH.US,D,20241022,000000,44.46,44.4739,44.2701,44.4739,8764,0
+PSCH.US,D,20241023,000000,44.19,44.19,43.59,43.84,10000,0
+PSCH.US,D,20241024,000000,43.8,44.238,43.7,43.7,10599,0
+PSCH.US,D,20241025,000000,43.76,44.17,43.65,43.65,4148,0
+PSCH.US,D,20241028,000000,43.88,44.6445,43.88,44.37,26134,0
+PSCH.US,D,20241029,000000,43.89,44.48,43.89,44.48,13439,0
+PSCH.US,D,20241030,000000,44.33,44.7,43.99,43.99,8666,0
+PSCH.US,D,20241031,000000,43.65,43.82,43.36,43.36,5818,0
+PSCH.US,D,20241101,000000,43.45,44.3513,43.45,44.17,14250,0
+PSCH.US,D,20241104,000000,43.87,44.4994,43.87,44.27,6941,0
+PSCH.US,D,20241105,000000,44.08,45.02,44.08,44.98,31806,0
+PSCH.US,D,20241106,000000,46.39,47.38,46.35,47.33,36119,0
+PSCH.US,D,20241107,000000,47.51,47.51,47.1612,47.19,11822,0
+PSCH.US,D,20241108,000000,47.49,47.9227,47.27,47.72,11966,0
+PSCH.US,D,20241111,000000,48.35,49.05,48.35,48.87,66595,0
+PSCH.US,D,20241112,000000,48.4,48.905,47.82,47.82,11537,0
+PSCH.US,D,20241113,000000,48.37,48.405,47.31,47.31,20019,0
+PSCH.US,D,20241114,000000,47.06,47.34,45.39,45.43,19275,0
+PSCH.US,D,20241115,000000,45.39,45.57,44.3,44.44,28300,0
+PSCH.US,D,20241118,000000,44.41,44.875,44.334,44.5,10923,0
+PSCH.US,D,20241119,000000,44,45.0252,44,44.99,6635,0
+PSCH.US,D,20241120,000000,45,45.17,44.74,45.17,8021,0
+PSCH.US,D,20241121,000000,45.2,46.035,45.2,45.92,7958,0
+PSCH.US,D,20241122,000000,46.03,46.907,46.03,46.86,5910,0
+PSCH.US,D,20241125,000000,47.25,48.12,47.25,47.86,12308,0
+PSCH.US,D,20241126,000000,47.72,47.72,47.2511,47.63,5793,0
+PSCH.US,D,20241127,000000,47.71,48.24,47.71,48.09,10484,0
+PSCH.US,D,20241129,000000,48.3,48.32,47.875,48.05,3747,0
+PSCH.US,D,20241202,000000,48.21,48.21,47.8018,48.09,9104,0
+PSCH.US,D,20241203,000000,47.81,47.81,47.31,47.41,11000,0
+PSCH.US,D,20241204,000000,47.67,47.95,47.5904,47.9,5540,0
+PSCH.US,D,20241205,000000,47.515,47.515,46.81,46.81,7605,0
+PSCH.US,D,20241206,000000,46.99,47.39,46.93,47.11,12053,0
+PSCH.US,D,20241209,000000,47.09,47.6084,46.9518,47.04,10236,0
+PSCH.US,D,20241210,000000,47.15,47.3196,46.87,47.05,18550,0
+PSCH.US,D,20241211,000000,47.32,47.72,47.22,47.4,8290,0
+PSCH.US,D,20241212,000000,47.18,47.4474,46.59,46.59,9005,0
+PSCH.US,D,20241213,000000,46.62,46.62,46.06,46.29,5896,0
+PSCH.US,D,20241216,000000,46.23,46.9102,46.12,46.61,5939,0
+PSCH.US,D,20241217,000000,46.46,46.59,46.1902,46.35,5066,0
+PSCH.US,D,20241218,000000,46.35,46.5466,44.59,44.8,8269,0
+PSCH.US,D,20241219,000000,45,45,44.2615,44.57,3584,0
+PSCH.US,D,20241220,000000,44.34,45.485,44.34,45.17,7575,0
+PSCH.US,D,20241223,000000,45.1,45.15,44.6028,45.08,6829,0
+PSCH.US,D,20241224,000000,45.136,45.27,44.981,45.27,5358,0
+PSCH.US,D,20241226,000000,44.95,45.74,44.95,45.74,3455,0
+PSCH.US,D,20241227,000000,45.46,45.5462,44.849,45.13,15453,0
+PSCH.US,D,20241230,000000,44.67,44.75,44.0812,44.42,18934,0
+PSCH.US,D,20241231,000000,44.57,44.81,44.26,44.29,20546,0
+PSCH.US,D,20250102,000000,44.49,45,44.446,44.53,8160,0
+PSCH.US,D,20250103,000000,44.73,45.2274,44.73,45.21,2501,0
+PSCH.US,D,20250106,000000,45.23,45.5668,45.0506,45.4,10428,0
+PSCH.US,D,20250107,000000,45.6,46.3,45.6,45.89,4922,0
+PSCH.US,D,20250108,000000,45.56,46.2,45.544426,46.2,4365,0
+PSCH.US,D,20250110,000000,45.37,45.39,44.83,45.05,11970,0
+PSCH.US,D,20250113,000000,44.37,44.7591,44.27,44.71,6916,0
+PSCH.US,D,20250114,000000,44.98,44.9808,44.33,44.63,11828,0
+PSCH.US,D,20250115,000000,45.31,45.3902,44.83,45.25,9996,0
+PSCH.US,D,20250116,000000,45.14,45.53,45.08,45.37,11119,0
+PSCH.US,D,20250117,000000,45.54,45.57,45.24,45.45,10235,0
+PSCH.US,D,20250121,000000,45.74,46.6875,45.74,46.64,10542,0
+PSCH.US,D,20250122,000000,46.6,46.7815,46.5,46.57,15122,0
+PSCH.US,D,20250123,000000,46.51,47.1131,46.1857,47.07,12159,0
+PSCH.US,D,20250124,000000,46.95,47.1853,46.762,47.03,16312,0
+PSCH.US,D,20250127,000000,46.42,47.7009,46.42,47.44,15067,0
+PSCH.US,D,20250128,000000,47.37,47.9483,47.37,47.77,6655,0
+PSCH.US,D,20250129,000000,47.72,47.85,47.53,47.53,5007,0
+PSCH.US,D,20250130,000000,47.99,48.3896,47.8673,47.97,3679,0
+PSCH.US,D,20250131,000000,48.2,48.2,47.5236,47.62,6425,0
+PSCH.US,D,20250203,000000,46.56,47.46,46.5401,47.03,8249,0
+PSCH.US,D,20250204,000000,47.33,47.7352,47.33,47.64,14973,0
+PSCH.US,D,20250205,000000,47.84,48.225,47.84,48.14,10065,0
+PSCH.US,D,20250206,000000,48.32,48.32,47.335,47.39,15320,0
+PSCH.US,D,20250207,000000,47.51,47.93,46.96,46.96,5806,0
+PSCH.US,D,20250210,000000,47.4,47.4,46.865,47.03,4430,0
+PSCH.US,D,20250211,000000,46.71,46.78,46.38,46.54,8941,0
+PSCH.US,D,20250212,000000,45.77,46.37,45.7,46.37,10928,0
+PSCH.US,D,20250213,000000,46.57,47.89,46.57,47.89,7071,0
+PSCH.US,D,20250214,000000,48.12,48.5763,47.8709,47.94,9772,0
+PSCH.US,D,20250218,000000,48.12,48.2002,47.789,47.9,17888,0
+PSCH.US,D,20250219,000000,47.91,49,47.91,48.93,7917,0
+PSCH.US,D,20250220,000000,48.52,48.54,47.942,47.99,10670,0
+PSCH.US,D,20250221,000000,47,47.24,45.66,45.66,9270,0
+PSCH.US,D,20250224,000000,45.85,45.975,45.32,45.66,13970,0
+PSCH.US,D,20250225,000000,45.1,45.1,44.2257,44.88,15354,0
+PSCH.US,D,20250226,000000,44.89,45.55105,44.6492,44.77,7323,0
+PSCH.US,D,20250227,000000,44.92,44.92,43.66,43.66,17225,0
+PSCH.US,D,20250228,000000,43.45,44.23,43.29,44.23,20880,0
+PSCH.US,D,20250303,000000,44.2,44.3,42.785,42.89,14343,0
+PSCH.US,D,20250304,000000,42.59,43.29,42.19,42.9,17007,0
+PSCH.US,D,20250305,000000,43.15,43.43,43.0177,43.3,7260,0
+PSCH.US,D,20250306,000000,42.56,43.2203,42.4514,42.55,9611,0
+PSCH.US,D,20250307,000000,42.55,43.2919,42.05,43.05,84430,0
+PSCH.US,D,20250310,000000,42.49,43.155,42.2,42.38,14329,0
+PSCH.US,D,20250311,000000,42.44,42.685,42.0398,42.35,11380,0
+PSCH.US,D,20250312,000000,42.91,42.9989,41.83,41.84,7247,0
+PSCH.US,D,20250313,000000,41.71,41.71,40.94,41,19889,0
+PSCH.US,D,20250314,000000,41.24,41.9661,41.24,41.84,9266,0
+PSCH.US,D,20250317,000000,41.91,42.91,41.91,42.64,8406,0
+PSCH.US,D,20250318,000000,42.22,42.32,42.0538,42.2,8200,0
+PSCH.US,D,20250319,000000,42.37,43.02,42.33,42.9,5165,0
+PSCH.US,D,20250320,000000,42.88,43.01,42.53,42.6,3966,0
+PSCH.US,D,20250321,000000,42.12,42.7,42.12,42.7,2723,0
+PSCH.US,D,20250324,000000,42.88,43.6,42.88,43.57,7044,0
+PSCH.US,D,20250325,000000,43.44,43.44,42.85,42.93,3214,0
+PSCH.US,D,20250326,000000,42.93,42.93,42.21,42.4,5916,0
+PSCH.US,D,20250327,000000,42.19,42.61,42.19,42.34,9547,0
+PSCH.US,D,20250328,000000,42.35,42.35,41.61,41.81,4517,0
+PSCH.US,D,20250331,000000,42.57,43.33,42.08,43.28,8969,0
+PSCH.US,D,20250401,000000,42.83,43.01,42.22,42.24,7816,0
+PSCH.US,D,20250402,000000,41.8,42.95,41.8,42.79,10568,0
+PSCH.US,D,20250403,000000,41,41.57,41,41.27,6477,0
+PSCH.US,D,20250404,000000,40.32,40.32,39.05,39.45,10670,0
+PSCH.US,D,20250407,000000,38.04,40.65,37.66,39.13,20629,0
+PSCH.US,D,20250408,000000,40.7,40.7,37.36,37.76,16537,0
+PSCH.US,D,20250409,000000,37.17,40.53,36.69,40.25,31607,0
+PSCH.US,D,20250410,000000,39.41,39.41,37.8767,38.68,5204,0
+PSCH.US,D,20250411,000000,38.53,39.3555,37.98,39.34,9809,0
+PSCH.US,D,20250414,000000,40,40.09,39.48,40.09,13215,0
+PSCH.US,D,20250415,000000,40,40.4054,39.681,39.95,13180,0
+PSCH.US,D,20250416,000000,39.67,39.67,38.76,39.06,4054,0
+PSCH.US,D,20250417,000000,39.16,39.3327,38.93,39.27,7412,0
+PSCH.US,D,20250421,000000,38.87,38.98,38.36,38.5,3170,0
+PSCH.US,D,20250422,000000,38.76,39.23,38.76,39.21,8624,0
+PSCH.US,D,20250423,000000,40,40.85,39.87,39.87,5440,0
+PSCH.US,D,20250424,000000,39.99,40.86,39.99,40.75,7119,0
+PSCH.US,D,20250425,000000,40.54,40.88,40.305,40.88,3425,0
+PSCH.US,D,20250428,000000,41.4,41.5,40.6519,41.14,7812,0
+PSCH.US,D,20250429,000000,40.77,41.613,40.7601,41.43,2348,0
+PSCH.US,D,20250430,000000,40.72,41.26,40.72,41.26,4058,0
+PSCH.US,D,20250501,000000,41.08,41.08,40.6081,40.74,3733,0
+PSCH.US,D,20250502,000000,41.1399,41.39,41.05,41.29,6463,0
+PSCH.US,D,20250505,000000,40.72,40.7599,40.42,40.42,5575,0
+PSCH.US,D,20250506,000000,39.6,39.96,39.39,39.54,3531,0
+PSCH.US,D,20250507,000000,39.78,39.79,39.44,39.77,9379,0
+PSCH.US,D,20250508,000000,39.575,40.67,39.575,40.28,4369,0
+PSCH.US,D,20250509,000000,40.52,40.7,40.13,40.16,10839,0
+PSCH.US,D,20250512,000000,40.79,41.52,40.79,41.29,11707,0
+PSCH.US,D,20250513,000000,41.34,41.34,40.88,40.88,4708,0
+PSCH.US,D,20250514,000000,40.91,40.965,40.24,40.24,9688,0
+PSCH.US,D,20250515,000000,40.25,40.665,39.93,40.665,12374,0
+PSCH.US,D,20250516,000000,40.58,41.53,40.57,41.515,7938,0
+PSCH.US,D,20250519,000000,41,41.46,40.91,41.46,11393,0
+PSCH.US,D,20250520,000000,41.23,41.595,41.1665,41.5,5282,0
+PSCH.US,D,20250521,000000,41.034,41.034,40.21,40.31,5705,0
+PSCH.US,D,20250522,000000,40.155,40.32,39.9804,40.1598,4712,0
+PSCH.US,D,20250523,000000,39.813,40.0703,39.7018,39.99,6751,0
+PSCH.US,D,20250527,000000,40.54,40.85,40.43,40.64,8126,0
+PSCH.US,D,20250528,000000,40.52,40.5837,40.18,40.21,6390,0
+PSCH.US,D,20250529,000000,40.34,40.4958,40.34,40.44,3867,0
+PSCH.US,D,20250530,000000,40.26,40.65,40.1,40.43,6223,0
+PSCH.US,D,20250602,000000,40.43,40.43,39.88,40.12,7106,0
+PSCH.US,D,20250603,000000,40.18,40.7892,40.18,40.71,5811,0
+PSCH.US,D,20250604,000000,40.63,40.8366,40.63,40.73,18516,0
+PSCH.US,D,20250605,000000,40.73,41.1,40.54,40.84,11452,0
+PSCH.US,D,20250606,000000,41.55,41.55,41.212,41.31,8358,0
+PSCH.US,D,20250609,000000,41.47,41.8,41.43,41.6,10580,0
+PSCH.US,D,20250610,000000,41.58,42.2599,41.58,42.02,14434,0
+PSCH.US,D,20250611,000000,42.05,42.42,41.63,41.63,7792,0
+PSCH.US,D,20250612,000000,41.46,41.46,41,41.07,7818,0
+PSCH.US,D,20250613,000000,40.54,40.848,40.3563,40.43,4034,0
+PSCH.US,D,20250616,000000,40.68,40.7838,40.36,40.53,8252,0
+PSCH.US,D,20250617,000000,40.2872,40.5406,39.92,39.92,5732,0
+PSCH.US,D,20250618,000000,39.97,40.132,39.6519,39.81,14285,0
+PSCH.US,D,20250620,000000,40.01,40.075,39.43,39.57,26319,0
+PSCH.US,D,20250623,000000,39.39,39.7,38.83,39.7,11052,0
+PSCH.US,D,20250624,000000,39.81,40.43,39.64,40.39,10862,0
+PSCH.US,D,20250625,000000,40.31,40.31,39.9409,39.98,9490,0
+PSCH.US,D,20250626,000000,40.13,40.25,39.94,40.25,7757,0
+PSCH.US,D,20250627,000000,40.21,40.4,39.86,40.13,10934,0
+PSCH.US,D,20250630,000000,40.16,40.365,40.04,40.07,21147,0
+PSCH.US,D,20250701,000000,39.84,40.895,39.84,40.07,21190,0
+PSCH.US,D,20250702,000000,40.189,40.3312,39.8056,40.22,7913,0
+PSCH.US,D,20250703,000000,40.31,40.41,40.09,40.31,6036,0
+PSCH.US,D,20250707,000000,40.03,40.1272,39.31,39.31,13778,0
+PSCH.US,D,20250708,000000,39.45,40.16,39.45,40,9420,0
+PSCH.US,D,20250709,000000,40.01,40.8,40.01,40.8,10648,0
+PSCH.US,D,20250710,000000,40.79,41.225,40.632,41.02,34926,0
+PSCH.US,D,20250711,000000,40.7,40.7,39.97,39.97,26157,0
+PSCH.US,D,20250714,000000,39.88,40.26,39.88,40.26,7761,0
+PSCH.US,D,20250715,000000,40.105,40.105,39.17,39.17,15769,0
+PSCH.US,D,20250716,000000,39.26,39.5,39.03,39.3421,5419,0
+PSCH.US,D,20250717,000000,39.37,39.74,39.37,39.48,17110,0
+PSCH.US,D,20250718,000000,39.61,39.61,38.42,38.47,22015,0
+PSCH.US,D,20250721,000000,38.44,38.57,38.27,38.2871,34782,0
+PSCH.US,D,20250722,000000,38.3,38.94,38.3,38.7668,10863,0
+PSCH.US,D,20250723,000000,38.83,39.46,38.83,39.4557,18915,0
+PSCH.US,D,20250724,000000,39.2,39.335,38.7567,38.7567,18254,0
+PSCH.US,D,20250725,000000,38.65,39.08,38.65,39.04,41712,0
+PSCH.US,D,20250728,000000,39.04,39.3,39.04,39.055,21401,0
+PSCH.US,D,20250729,000000,39.11,39.11,38.598,38.6412,10707,0
+PSCH.US,D,20250730,000000,38.68,39.18,38.52,38.7368,12228,0
+PSCH.US,D,20250731,000000,38.74,38.823956,38.2045,38.2045,13531,0
+PSCH.US,D,20250801,000000,37.76,38.1,37.45,38.0142,13189,0
+PSCH.US,D,20250804,000000,38,38.38,37.7306,38.335,10728,0
+PSCH.US,D,20250805,000000,38.11,38.11,37.5946,37.8633,8327,0
+PSCH.US,D,20250806,000000,37.87,37.87,37.5,37.67,11112,0
+PSCH.US,D,20250807,000000,37.67,37.71,37.478,37.7,6616,0
+PSCH.US,D,20250808,000000,37.86,38.1,37.73,38.01,17508,0
+PSCH.US,D,20250811,000000,38.04,38.355,38.04,38.2052,23013,0
+PSCH.US,D,20250812,000000,38.61,39.3,38.61,39.27,17941,0
+PSCH.US,D,20250813,000000,39.35,40.4,39.35,40.35,13112,0
+PSCH.US,D,20250814,000000,39.68,39.87,39.5031,39.8384,16216,0
+PSCH.US,D,20250815,000000,39.9909,40.15,39.88,40.1023,178036,0
+PSCH.US,D,20250818,000000,40.14,40.42,40.02,40.02,23326,0
+PSCH.US,D,20250819,000000,39.95,40.33,39.95,40.16,21290,0
+PSCH.US,D,20250820,000000,39.98,40.185,39.9733,40.16,7519,0
+PSCH.US,D,20250821,000000,40.04,40.41,40.04,40.1821,8409,0
+PSCH.US,D,20250822,000000,40.23,41.51,40.23,41.4199,13823,0
+PSCH.US,D,20250825,000000,41.31,41.31,40.56,40.6178,11451,0
+PSCH.US,D,20250826,000000,40.56,40.6748,40.48,40.6748,9456,0
+PSCH.US,D,20250827,000000,40.955,41.1256,40.81,41.1041,5583,0
+PSCH.US,D,20250828,000000,41.1,41.14,40.94,41.1175,3904,0
+PSCH.US,D,20250829,000000,41.29,41.3436,41.18,41.3436,2847,0
+PSCH.US,D,20250902,000000,40.77,41.51,40.77,41.3836,6494,0
+PSCH.US,D,20250903,000000,41.7,41.7,41.04,41.3218,11426,0
+PSCH.US,D,20250904,000000,41.27,41.4092,41.0071,41.4092,8884,0
+PSCH.US,D,20250905,000000,41.46,41.91,41.405,41.7268,8344,0
+PSCH.US,D,20250908,000000,41.66,41.66,41.0701,41.3649,10825,0
+PSCH.US,D,20250909,000000,41.391,41.391,41.06,41.2715,11544,0
+PSCH.US,D,20250910,000000,41.22,41.29,40.39,40.5666,4937,0
+PSCH.US,D,20250911,000000,40.55,41.62,40.55,41.605,23131,0
+PSCH.US,D,20250912,000000,41.44,41.44,40.76,40.7619,4860,0
+PSCH.US,D,20250915,000000,40.83,40.83,40.36,40.3914,11361,0
+PSCH.US,D,20250916,000000,40.3,40.63,40.25,40.6233,18108,0
+PSCH.US,D,20250917,000000,40.54,41.61,40.54,40.6055,19755,0
+PSCH.US,D,20250918,000000,40.73,41.8314,40.73,41.8314,12206,0
+PSCH.US,D,20250919,000000,41.81,41.9,41.1889,41.1889,8972,0
+PSCH.US,D,20250922,000000,41.21,41.7446,41.19,41.7064,6476,0
+PSCH.US,D,20250923,000000,41.63,41.98,41.4738,41.4738,7842,0
+PSCH.US,D,20250924,000000,41.52,41.52,41.11,41.1872,7645,0
+PSCH.US,D,20250925,000000,40.89,40.89,40.3455,40.4535,5738,0
+PSCH.US,D,20250926,000000,40.61,41.04,40.5109,41.0335,5162,0
+PSCH.US,D,20250929,000000,40.99,41.22,40.99,41.1618,5736,0
+PSCH.US,D,20250930,000000,41.04,41.6047,41.03,41.6047,10640,0
+PSCH.US,D,20251001,000000,41.38,42.15,41.38,42.0286,35220,0
+PSCH.US,D,20251002,000000,42.25,42.25,41.92,42.2066,18737,0
+PSCH.US,D,20251003,000000,42.32,43.1,42.32,42.7322,37627,0
+PSCH.US,D,20251006,000000,42.94,43.04,42.56,42.585,15117,0
+PSCH.US,D,20251007,000000,42.58,42.585,42.2002,42.2469,1953,0
+PSCH.US,D,20251008,000000,42.22,42.64,42.22,42.61,8926,0
+PSCH.US,D,20251009,000000,42.55,42.9184,42.24,42.26,7484,0
+PSCH.US,D,20251010,000000,42.06,42.22,40.9003,40.9811,41619,0
+PSCH.US,D,20251013,000000,41.12,41.3202,41.09,41.2369,7910,0
+PSCH.US,D,20251014,000000,40.72,41.77,40.6601,41.5468,11415,0
+PSCH.US,D,20251015,000000,41.85,42.31,41.7312,42.2113,11989,0
+PSCH.US,D,20251016,000000,42.49,42.64,42.03,42.1994,13587,0
+PSCH.US,D,20251017,000000,42.12,42.24,42,42.2122,11866,0
+PSCH.US,D,20251020,000000,42.37,42.945,42.37,42.8984,5532,0
+PSCH.US,D,20251021,000000,43,43,42.865,42.9787,2622,0
+PSCH.US,D,20251022,000000,42.88,43,42.6691,42.8033,2914,0
+PSCH.US,D,20251023,000000,42.63,42.6785,42.2209,42.5347,5305,0
+PSCH.US,D,20251024,000000,42.78,42.9656,42.78,42.8169,12866,0
+PSCH.US,D,20251027,000000,42.94,42.97,42.6608,42.7741,12298,0
+PSCH.US,D,20251028,000000,42.5672,42.765,42.33,42.7151,7776,0
+PSCH.US,D,20251029,000000,42.59,43,41.97,42.3037,16663,0
+PSCH.US,D,20251030,000000,42.38,42.77,42.09,42.1069,8989,0
+PSCH.US,D,20251031,000000,42.11,42.4356,41.84,42.3347,5358,0
+PSCH.US,D,20251103,000000,42.54,42.54,41.68,42.3701,10049,0
+PSCH.US,D,20251104,000000,41.65,42.64,41.65,42.1194,6265,0
+PSCH.US,D,20251105,000000,42.09,42.75,42.09,42.7086,4822,0
+PSCH.US,D,20251106,000000,42.75,42.75,41.9066,41.9066,22792,0
+PSCH.US,D,20251107,000000,41.8,41.98,41.5,41.936,9773,0
+PSCH.US,D,20251110,000000,42.4,42.51,41.9367,42.4341,10645,0
+PSCH.US,D,20251111,000000,42.31,43.5385,42.31,43.445,10984,0
+PSCH.US,D,20251112,000000,43.24,43.58,43.01,43.1094,11369,0
+PSCH.US,D,20251113,000000,43.03,43.03,42.22,42.3028,11044,0
+PSCH.US,D,20251114,000000,41.66,42.46,41.66,42.24,54192,0
+PSCH.US,D,20251117,000000,42.14,42.4405,41.7984,41.829,6552,0
+PSCH.US,D,20251118,000000,41.63,42.155,41.18,41.9592,6812,0
+PSCH.US,D,20251119,000000,41.92,42,41.78,41.8926,10131,0
+PSCH.US,D,20251120,000000,42.34,42.6,41.6212,41.6212,5994,0
+PSCH.US,D,20251121,000000,42.01,43.6,41.93,43.3465,11521,0
+PSCH.US,D,20251124,000000,43.36,44.49,43.36,44.4255,13490,0
+PSCH.US,D,20251125,000000,44.42,45.83,44.42,45.74,44640,0
+PSCH.US,D,20251126,000000,45.65,46.295,45.65,46.056,52423,0
+PSCH.US,D,20251128,000000,46.05,46.05,45.59,45.7492,6204,0
+PSCH.US,D,20251201,000000,45.23,45.4715,45.1,45.12,10353,0
+PSCH.US,D,20251202,000000,45.44,45.44,44.77,44.961,6909,0
+PSCH.US,D,20251203,000000,44.79,45.69,44.79,45.6164,5978,0
+PSCH.US,D,20251204,000000,45.6,45.8288,45.6,45.7003,8444,0
+PSCH.US,D,20251205,000000,45.6984,45.6984,45.281,45.4024,5280,0
+PSCH.US,D,20251208,000000,45.78,45.78,45.39,45.45,7705,0
+PSCH.US,D,20251209,000000,45.79,45.79,45.205,45.205,5659,0
+PSCH.US,D,20251210,000000,45.325,45.9085,45.23,45.7619,12626,0
+PSCH.US,D,20251211,000000,45.71,46.2353,45.71,46.2353,4387,0
+PSCH.US,D,20251212,000000,46.13,46.1661,45.94,46.0356,7510,0
+PSCH.US,D,20251215,000000,46.06,46.08,45.86,45.8714,15881,0
+PSCH.US,D,20251216,000000,45.49,45.49,45.07,45.37,35870,0
+PSCH.US,D,20251217,000000,45.5801,45.8299,45.305,45.3406,7023,0
+PSCH.US,D,20251218,000000,45.63,45.63,45.12,45.1227,4148,0
+PSCH.US,D,20251219,000000,45.29,45.851367,45.29,45.69,6378,0
+PSCH.US,D,20251222,000000,45.75,46.38,45.75,46.2878,7761,0
+PSCH.US,D,20251223,000000,46.2,46.2,45.8501,45.99,8998,0
+PSCH.US,D,20251224,000000,46.12,46.2365,46.08,46.2109,1975,0
+PSCH.US,D,20251226,000000,45.99,46.238,45.9706,46.1634,4929,0
+PSCH.US,D,20251229,000000,45.91,45.9298,45.82,45.8975,13515,0
+PSCH.US,D,20251230,000000,45.74,45.74,45.13,45.1588,8879,0
+PSCH.US,D,20251231,000000,44.35,44.35,44.0553,44.0553,20444,0
+PSCH.US,D,20260102,000000,43.742,43.9,43.55,43.8547,11562,0
+PSCH.US,D,20260105,000000,43.89,44.39,43.79,44.3484,9225,0
+PSCH.US,D,20260106,000000,44.4,45.4175,44.4,45.4175,10891,0
+PSCH.US,D,20260107,000000,45.27,45.589,45.27,45.5266,13072,0
+PSCH.US,D,20260108,000000,45.53,45.5928,45.368,45.4259,2838,0
+PSCH.US,D,20260109,000000,45.4,45.57,45.07,45.2817,8386,0
+PSCH.US,D,20260112,000000,45.11,45.17,44.72,45.1467,15700,0
+PSCH.US,D,20260113,000000,45.13,45.13,44.51,44.5937,6717,0
+PSCH.US,D,20260114,000000,44.26,45.01,44.26,44.9964,10858,0
+PSCH.US,D,20260115,000000,44.75,45.3,44.75,45.0522,7282,0
+PSCH.US,D,20260116,000000,45.17,45.17,44.64,44.6698,7183,0
+PSCH.US,D,20260120,000000,43.87,44.7641,43.87,44.7641,7071,0
+PSCH.US,D,20260121,000000,44.71,45.58,44.71,45.4906,20027,0
+PSCH.US,D,20260122,000000,46,46.575,46,46.0325,7666,0
+PSCH.US,D,20260123,000000,45.86,46.06,45.15,45.1716,16038,0
+PSCH.US,D,20260126,000000,45.19,45.4735,44.985,45.3238,10919,0
+PSCH.US,D,20260127,000000,45.16,45.16,44.52,44.7313,21475,0
+PSCH.US,D,20260128,000000,44.8,44.87,44.31,44.3304,7522,0
+PSCH.US,D,20260129,000000,44.42,44.48,44.03,44.4464,11292,0
+PSCH.US,D,20260130,000000,43.97,44.44,43.92,44.2118,24300,0
+PSCH.US,D,20260202,000000,44.15,44.8,44.15,44.6778,10745,0
+PSCH.US,D,20260203,000000,44.97,45.015,43.925,44.2054,5317,0
+PSCH.US,D,20260204,000000,44.08,44.08,43.34,43.5362,8055,0
+PSCH.US,D,20260205,000000,43.22,43.79,42.61,42.698,11869,0
+PSCH.US,D,20260206,000000,42.98,43.695,42.98,43.6325,29695,0
+PSCH.US,D,20260209,000000,43.5901,43.5901,43.05,43.2904,29878,0
+PSCH.US,D,20260210,000000,43.65,43.8,43.416,43.416,13707,0
+PSCH.US,D,20260211,000000,43.2,43.2,42.42,43.1882,36025,0
+PSCH.US,D,20260212,000000,43.22,43.22,41.8611,41.9279,9911,0
+PSCH.US,D,20260213,000000,41.93,42.85,41.93,42.46,30761,0
+PSCH.US,D,20260217,000000,42.68,43.125,42.45,42.8,36381,0
+PSCH.US,D,20260218,000000,42.82,43.32,42.82,43.32,11310,0
diff --git a/daily/us/nasdaq etfs/py.us.txt b/daily/us/nasdaq etfs/py.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c955b9d14fa1c52f85109f0176a1a23e858cf320
--- /dev/null
+++ b/daily/us/nasdaq etfs/py.us.txt	
@@ -0,0 +1,1863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PY.US,D,20160817,000000,22.0719,22.0886,22.0719,22.0886,3033.8673495151,0
+PY.US,D,20160823,000000,22.3128,22.3128,22.2698,22.2698,2259.8278170572,0
+PY.US,D,20160824,000000,22.2433,22.2433,22.1738,22.1835,1169.2285813513,0
+PY.US,D,20160826,000000,22.2237,22.2237,22.2237,22.2237,2246.5527327274,0
+PY.US,D,20160906,000000,22.0534,22.0534,22.0534,22.0534,649.45797182483,0
+PY.US,D,20160913,000000,21.6861,21.6861,21.5745,21.5745,681.11394214963,0
+PY.US,D,20160919,000000,21.8262,21.8399,21.8262,21.8399,875.13440543063,0
+PY.US,D,20160926,000000,21.7732,21.8144,21.7732,21.7899,584.10371050913,0
+PY.US,D,20160930,000000,22.0709,22.0709,22.0631,22.0631,231.80339560415,0
+PY.US,D,20161003,000000,21.7919,21.926,21.7919,21.884,15357.230248858,0
+PY.US,D,20161005,000000,22.0739,22.0739,22.0063,22.0063,230.78223527109,0
+PY.US,D,20161007,000000,21.8673,21.8673,21.8673,21.8673,118.45459863472,0
+PY.US,D,20161020,000000,21.8673,21.8673,21.7821,21.8144,2326.2032387059,0
+PY.US,D,20161021,000000,21.8927,21.8927,21.8927,21.8927,180.74537895125,0
+PY.US,D,20161024,000000,22.0543,22.0543,22.0543,22.0543,118.45459863472,0
+PY.US,D,20161025,000000,21.833,21.833,21.7841,21.7841,977.25043873643,0
+PY.US,D,20161028,000000,21.6185,21.6185,21.6185,21.6185,458.500989543,0
+PY.US,D,20161031,000000,21.6371,21.6371,21.6371,21.6371,228.73991460497,0
+PY.US,D,20161101,000000,21.55,21.55,21.55,21.55,1390.8203736249,0
+PY.US,D,20161103,000000,21.2513,21.2513,21.2513,21.2513,230.78223527109,0
+PY.US,D,20161110,000000,22.6145,22.6145,22.6096,22.6096,548.3630988521,0
+PY.US,D,20161117,000000,23.3999,23.3999,23.3852,23.3852,348.21567357275,0
+PY.US,D,20161118,000000,23.3362,23.3362,23.3264,23.3342,1163.101619353,0
+PY.US,D,20161129,000000,23.6632,23.6632,23.6632,23.6632,336.98290990911,0
+PY.US,D,20161130,000000,23.7308,23.7308,23.7308,23.7308,171.55493595373,0
+PY.US,D,20161202,000000,23.6995,23.6995,23.6995,23.6995,128.6662019653,0
+PY.US,D,20161205,000000,23.8611,23.8611,23.8611,23.8611,342.0887115744,0
+PY.US,D,20161206,000000,23.9296,23.9472,23.9296,23.9472,294.09417592068,0
+PY.US,D,20161208,000000,24.4888,24.4888,24.4888,24.4888,171.55493595373,0
+PY.US,D,20161215,000000,24.4291,24.4291,24.4291,24.4291,267.54400726117,0
+PY.US,D,20161216,000000,24.7669,24.7669,24.7669,24.7669,230.78223527109,0
+PY.US,D,20161219,000000,24.3106,24.3106,24.2675,24.2675,2090.3152017696,0
+PY.US,D,20161222,000000,24.336,24.336,24.2587,24.2587,334.940589243,0
+PY.US,D,20161228,000000,24.1764,24.1764,24.1764,24.1764,116.4122779686,0
+PY.US,D,20170103,000000,24.1333,24.1333,24.051,24.1304,1152.8900160224,0
+PY.US,D,20170113,000000,24.2754,24.2842,24.2411,24.2489,1156.9746573546,0
+PY.US,D,20170117,000000,24.0599,24.0599,24.0491,24.0491,330.85594791076,0
+PY.US,D,20170118,000000,24.0687,24.1353,24.0149,24.1343,3929.4249616069,0
+PY.US,D,20170119,000000,24.0413,24.0413,24.0413,24.0413,152.15288962563,0
+PY.US,D,20170120,000000,24.1098,24.1098,24.0843,24.0843,1245.8156063307,0
+PY.US,D,20170123,000000,24.0482,24.0482,24.0482,24.0482,229.76107493803,0
+PY.US,D,20170125,000000,24.5769,24.5769,24.5417,24.5769,1141.6572523587,0
+PY.US,D,20170126,000000,24.6465,24.6465,24.5417,24.5769,1849.3213631679,0
+PY.US,D,20170127,000000,24.4388,24.4388,24.4388,24.4388,409.48529355622,0
+PY.US,D,20170131,000000,24.1186,24.1186,24.1186,24.1186,116.4122779686,0
+PY.US,D,20170201,000000,24.2322,24.3017,24.2146,24.3017,1440.8572299447,0
+PY.US,D,20170202,000000,24.2929,24.2929,24.2929,24.2929,411.52761422234,0
+PY.US,D,20170206,000000,24.62,24.62,24.4908,24.4908,409.48529355622,0
+PY.US,D,20170208,000000,24.4115,24.4741,24.4115,24.4741,517.72828886036,0
+PY.US,D,20170210,000000,24.8982,24.9324,24.8982,24.9324,1027.2872950563,0
+PY.US,D,20170217,000000,25.1401,25.1401,25.1401,25.1401,687.24090414798,0
+PY.US,D,20170222,000000,25.3105,25.3105,25.3016,25.3016,992.56784373229,0
+PY.US,D,20170227,000000,25.3016,25.3241,25.238,25.2703,3047.1424338448,0
+PY.US,D,20170301,000000,25.5229,25.5464,25.5229,25.5464,765.87024979344,0
+PY.US,D,20170302,000000,25.3378,25.3378,25.3378,25.3378,225.6764336058,0
+PY.US,D,20170306,000000,24.9922,24.9922,24.9922,24.9922,116.4122779686,0
+PY.US,D,20170307,000000,24.9559,25.047,24.9559,24.9922,1131.4456490282,0
+PY.US,D,20170309,000000,24.8727,24.8727,24.8727,24.8727,229.76107493803,0
+PY.US,D,20170314,000000,24.8511,24.8511,24.8511,24.8511,198.10510461324,0
+PY.US,D,20170315,000000,24.9647,24.9647,24.9167,24.9167,544.27845751987,0
+PY.US,D,20170316,000000,25.0538,25.0538,25.0538,25.0538,299.19997758597,0
+PY.US,D,20170321,000000,24.6641,24.6641,24.6641,24.6641,358.42727690333,0
+PY.US,D,20170404,000000,24.6308,24.6308,24.6308,24.6308,201.16858561241,0
+PY.US,D,20170407,000000,24.7082,24.7082,24.6582,24.7043,365.57539923473,0
+PY.US,D,20170425,000000,25.2204,25.2204,25.2204,25.2204,155.2163706248,0
+PY.US,D,20170427,000000,25.2595,25.2742,25.1273,25.2742,11088.780056676,0
+PY.US,D,20170502,000000,24.9285,24.9285,24.9285,24.9285,344.13103224052,0
+PY.US,D,20170504,000000,24.8316,24.8316,24.8316,24.8316,398.25252989259,0
+PY.US,D,20170519,000000,24.4125,24.434,24.4125,24.434,459.52214987606,0
+PY.US,D,20170523,000000,24.3703,24.388,24.3703,24.3703,1461.2804366059,0
+PY.US,D,20170524,000000,24.4271,24.4271,24.4271,24.4271,124.58156063307,0
+PY.US,D,20170531,000000,24.5701,24.5701,24.5603,24.5603,572.87094684549,0
+PY.US,D,20170601,000000,24.9197,25.2565,24.9099,25.0186,3913.0863962779,0
+PY.US,D,20170602,000000,25.0686,25.0686,25.0235,25.0293,1277.4715766555,0
+PY.US,D,20170606,000000,24.7816,24.7816,24.7816,24.7816,152.15288962563,0
+PY.US,D,20170607,000000,24.8316,24.8316,24.8227,24.8227,256.31124359754,0
+PY.US,D,20170609,000000,25.1537,25.1537,25.1018,25.1018,845.52075577195,0
+PY.US,D,20170628,000000,25.4759,25.5132,25.4759,25.5132,2411.9807066828,0
+PY.US,D,20170629,000000,25.5367,25.5367,25.5219,25.5219,4676.9143254053,0
+PY.US,D,20170706,000000,25.2957,25.3123,25.2957,25.3123,342.0887115744,0
+PY.US,D,20170711,000000,25.3026,25.3026,25.3026,25.3026,1176.3767036827,0
+PY.US,D,20170713,000000,25.6326,25.6326,25.6326,25.6326,154.19521029175,0
+PY.US,D,20170717,000000,25.7893,25.7893,25.7129,25.7129,576.95558817772,0
+PY.US,D,20170724,000000,25.7315,25.7315,25.7315,25.7315,115.39111763554,0
+PY.US,D,20170725,000000,25.8059,25.8059,25.7217,25.7629,578.99790884384,0
+PY.US,D,20170727,000000,25.7629,25.7795,25.7629,25.7795,6754.9756031781,0
+PY.US,D,20170731,000000,25.8882,25.8882,25.8882,25.8882,115.39111763554,0
+PY.US,D,20170802,000000,25.8226,25.8226,25.8226,25.8226,653.54261315707,0
+PY.US,D,20170803,000000,25.8324,25.8324,25.8324,25.8324,774.0395324579,0
+PY.US,D,20170809,000000,25.6698,25.6698,25.6698,25.6698,342.0887115744,0
+PY.US,D,20170810,000000,25.5327,25.5327,25.1959,25.1959,1033.4142570546,0
+PY.US,D,20170817,000000,25.3809,25.3809,25.3809,25.3809,116.4122779686,0
+PY.US,D,20170821,000000,24.9177,24.9569,24.9177,24.9569,411.52761422234,0
+PY.US,D,20170822,000000,25.2477,25.2477,25.2477,25.2477,199.12626494629,0
+PY.US,D,20170825,000000,25.38,25.38,25.38,25.38,209.33786827687,0
+PY.US,D,20170828,000000,25.2222,25.2222,25.2222,25.2222,160.32217229009,0
+PY.US,D,20170829,000000,25.2047,25.2047,25.2047,25.2047,1189.6517880125,0
+PY.US,D,20170905,000000,25.4486,25.4486,25.233,25.2419,703.5794694769,0
+PY.US,D,20170906,000000,25.4309,25.4309,25.4309,25.4309,226.69759393886,0
+PY.US,D,20170911,000000,25.6297,25.6297,25.6297,25.6297,116.4122779686,0
+PY.US,D,20170912,000000,25.8617,25.9646,25.8147,25.9646,535.08801452235,0
+PY.US,D,20170918,000000,26.1654,26.1654,26.1202,26.1202,454.41634821077,0
+PY.US,D,20170929,000000,26.5228,26.5228,26.5159,26.5159,612.69619983475,0
+PY.US,D,20171005,000000,26.8626,26.8626,26.8626,26.8626,519.77060952648,0
+PY.US,D,20171006,000000,26.7569,26.7569,26.7569,26.7569,115.39111763554,0
+PY.US,D,20171012,000000,26.6784,26.6784,26.6589,26.6589,277.75561059175,0
+PY.US,D,20171211,000000,28.1591,28.1591,28.1591,28.1591,421.73921755292,0
+PY.US,D,20171214,000000,28.1816,28.1905,28.1816,28.1905,456.45866887689,0
+PY.US,D,20171218,000000,28.6214,28.6214,28.5381,28.5381,569.80746584632,0
+PY.US,D,20171220,000000,28.5714,28.5714,28.5626,28.5626,6564.0186208963,0
+PY.US,D,20171222,000000,28.5979,28.5979,28.5107,28.5597,1271.3446146571,0
+PY.US,D,20171229,000000,28.6615,28.7271,28.6615,28.7271,677.0293008174,0
+PY.US,D,20180102,000000,28.5939,28.5939,28.5939,28.5939,115.39111763554,0
+PY.US,D,20180103,000000,27.5638,28.8534,27.5638,28.8534,74628.439460538,0
+PY.US,D,20180109,000000,29.1766,29.1766,27.4482,28.2384,633.11940649591,0
+PY.US,D,20180116,000000,30.1206,30.1206,29.869,29.869,451.3528672116,0
+PY.US,D,20180119,000000,30.2215,30.2313,30.2215,30.2313,24576.265735705,0
+PY.US,D,20180122,000000,30.3566,30.4447,30.3566,30.4447,1246.8367666637,0
+PY.US,D,20180124,000000,30.5486,30.5486,30.5398,30.5398,15680.938074438,0
+PY.US,D,20180125,000000,30.5045,30.5045,30.3537,30.3537,3445.3949637374,0
+PY.US,D,20180126,000000,30.6123,30.6671,30.6123,30.6671,12673.620893582,0
+PY.US,D,20180201,000000,30.0119,30.0981,29.9845,29.9845,2273.1029013869,0
+PY.US,D,20180206,000000,28.3903,28.3903,28.3903,28.3903,418.67573655375,0
+PY.US,D,20180207,000000,28.9092,28.9455,28.875,28.9455,16776.643111808,0
+PY.US,D,20180213,000000,28.3903,28.6125,28.3903,28.5939,4898.5061176788,0
+PY.US,D,20180214,000000,28.5665,29.1492,28.5665,29.1492,1818.6865531761,0
+PY.US,D,20180215,000000,29.1942,29.1942,29.0856,29.0856,691.32554548021,0
+PY.US,D,20180216,000000,29.2892,29.2892,29.2853,29.2853,412.5487745554,0
+PY.US,D,20180220,000000,28.9739,28.9739,28.9455,28.9455,2578.4298409712,0
+PY.US,D,20180221,000000,29.2187,29.2187,29.019,29.019,2952.1745228704,0
+PY.US,D,20180222,000000,29.1492,29.1492,29.1472,29.1472,341.06755124134,0
+PY.US,D,20180227,000000,29.3598,29.3764,29.3598,29.3764,16467.231530892,0
+PY.US,D,20180305,000000,28.9014,28.9014,28.9014,28.9014,563.68050384797,0
+PY.US,D,20180306,000000,29.1129,29.1129,29.1041,29.1041,3603.6748153614,0
+PY.US,D,20180308,000000,29.0679,29.0679,28.9377,28.9377,5336.5839005607,0
+PY.US,D,20180309,000000,29.4224,29.4411,29.3333,29.4411,15540.017948476,0
+PY.US,D,20180312,000000,29.4411,29.4763,29.4411,29.4763,22820.891123178,0
+PY.US,D,20180313,000000,29.4411,29.4411,29.4126,29.4126,4014.1812692507,0
+PY.US,D,20180314,000000,29.2187,29.2354,27.836,27.836,7205.3073100567,0
+PY.US,D,20180315,000000,29.1492,29.1492,29.0552,29.0552,3690.4734436713,0
+PY.US,D,20180319,000000,28.9014,28.9092,28.9014,28.9014,679.07162148351,0
+PY.US,D,20180320,000000,29.0288,29.0288,28.8848,28.9739,44317.33729438,0
+PY.US,D,20180326,000000,28.2051,28.2218,28.2051,28.2218,1348.9527999695,0
+PY.US,D,20180327,000000,27.6764,27.7498,27.6764,27.7498,679.07162148351,0
+PY.US,D,20180328,000000,27.9231,27.9299,27.8086,27.836,1395.9261752902,0
+PY.US,D,20180329,000000,28.1856,28.1856,28.1856,28.1856,172.57609628679,0
+PY.US,D,20180403,000000,27.694,27.9173,27.694,27.9173,433.99314154961,0
+PY.US,D,20180404,000000,28.1376,28.2326,28.1376,28.2326,1065.0702273794,0
+PY.US,D,20180405,000000,28.5352,28.5449,28.5352,28.5449,677.0293008174,0
+PY.US,D,20180409,000000,27.976,27.976,27.9457,27.9457,1682.8722288794,0
+PY.US,D,20180410,000000,28.3168,28.3168,28.3168,28.3168,188.91466161571,0
+PY.US,D,20180412,000000,28.3139,28.3305,28.2962,28.3139,1147.7842143571,0
+PY.US,D,20180416,000000,28.5254,28.5254,28.5254,28.5254,29894.46875027,0
+PY.US,D,20180418,000000,28.7448,28.7448,28.6135,28.6135,339.02523057523,0
+PY.US,D,20180424,000000,28.1728,28.1728,28.1728,28.1728,224.65527327274,0
+PY.US,D,20180427,000000,28.5421,28.5421,28.5421,28.5421,379.87164389754,0
+PY.US,D,20180430,000000,28.4363,28.4363,28.3815,28.3815,759.74328779509,0
+PY.US,D,20180501,000000,28.074,28.074,27.978,27.978,224.65527327274,0
+PY.US,D,20180502,000000,27.978,27.9859,27.978,27.978,451.3528672116,0
+PY.US,D,20180503,000000,27.7302,27.74,27.7302,27.7302,453.39518787771,0
+PY.US,D,20180504,000000,28.0485,28.0563,28.0485,28.0563,576.95558817772,0
+PY.US,D,20180507,000000,28.0485,28.0563,28.0485,28.0485,451.3528672116,0
+PY.US,D,20180508,000000,28.1112,28.12,28.1112,28.1112,451.3528672116,0
+PY.US,D,20180510,000000,28.5254,28.5352,28.5254,28.5352,458.500989543,0
+PY.US,D,20180511,000000,28.5969,28.5969,28.5254,28.5254,1469.4497192703,0
+PY.US,D,20180514,000000,28.6684,28.6684,28.6135,28.64,5504.0541951822,0
+PY.US,D,20180515,000000,28.5694,28.5694,28.5361,28.5361,1571.5657525761,0
+PY.US,D,20180516,000000,28.8711,28.8848,28.8133,28.8133,10151.354870929,0
+PY.US,D,20180517,000000,28.8887,28.8975,28.8349,28.8975,7084.8103907558,0
+PY.US,D,20180518,000000,28.8534,28.8711,28.8534,28.8534,8383.7263344055,0
+PY.US,D,20180521,000000,29.0895,29.1179,29.063,29.1091,9952.2286059824,0
+PY.US,D,20180522,000000,29.1091,29.1091,29.1091,29.1091,2262.8912980563,0
+PY.US,D,20180523,000000,28.8446,28.8446,28.8446,28.8446,1244.7944459976,0
+PY.US,D,20180524,000000,29.0718,29.0718,29.0718,29.0718,564.70166418103,0
+PY.US,D,20180525,000000,29.5331,29.5331,28.9935,28.9935,1313.2121883125,0
+PY.US,D,20180529,000000,28.781,28.781,28.781,28.781,230.78223527109,0
+PY.US,D,20180530,000000,29.0297,29.0297,29.0297,29.0297,564.70166418103,0
+PY.US,D,20180531,000000,28.64,28.6497,28.64,28.6497,451.3528672116,0
+PY.US,D,20180601,000000,28.9592,28.9592,28.922,28.922,10078.852487282,0
+PY.US,D,20180606,000000,29.3568,29.5693,29.3382,29.5615,16762.346867146,0
+PY.US,D,20180608,000000,29.727,29.7994,29.727,29.7994,6988.8213194484,0
+PY.US,D,20180611,000000,29.8758,29.8758,29.868,29.8758,28326.987639027,0
+PY.US,D,20180612,000000,29.8944,29.8944,29.8151,29.8523,51761.596122372,0
+PY.US,D,20180613,000000,29.6751,29.6751,29.6476,29.6476,7845.574838884,0
+PY.US,D,20180614,000000,29.6476,29.6476,29.6476,29.6476,479.94535653722,0
+PY.US,D,20180615,000000,29.5242,29.7093,29.5242,29.7093,374.76584223225,0
+PY.US,D,20180620,000000,29.6124,29.6124,29.5869,29.5869,486.07231853557,0
+PY.US,D,20180621,000000,29.4371,29.4371,29.4371,29.4371,564.70166418103,0
+PY.US,D,20180622,000000,29.4724,29.4724,29.4096,29.4185,2827.5929622374,0
+PY.US,D,20180626,000000,29.0297,29.0297,29.0297,29.0297,166.44913428844,0
+PY.US,D,20180629,000000,28.9592,28.9592,28.9592,28.9592,1148.8053746902,0
+PY.US,D,20180705,000000,28.8182,28.8711,28.8182,28.8711,622.90780316533,0
+PY.US,D,20180710,000000,29.4214,29.4214,29.4214,29.4214,980.3139197356,0
+PY.US,D,20180724,000000,29.4018,29.4018,29.3833,29.3833,229.76107493803,0
+PY.US,D,20180801,000000,29.5497,29.5644,29.5497,29.5644,901.68457409014,0
+PY.US,D,20180806,000000,29.6428,29.6428,29.6428,29.6428,623.92896349839,0
+PY.US,D,20180809,000000,29.7486,29.7486,29.7486,29.7486,171.55493595373,0
+PY.US,D,20180816,000000,29.679,29.679,29.679,29.679,165.42797395538,0
+PY.US,D,20180817,000000,29.8151,29.8151,29.8151,29.8151,148.0682482934,0
+PY.US,D,20180821,000000,30.1677,30.2068,30.1598,30.2068,2839.8468862341,0
+PY.US,D,20180823,000000,30.0344,30.0344,30.0256,30.0344,5580.6412201615,0
+PY.US,D,20180831,000000,30.2019,30.2019,30.2019,30.2019,449.31054654548,0
+PY.US,D,20180910,000000,30.2646,30.2822,30.2646,30.2822,4793.3266033739,0
+PY.US,D,20180914,000000,30.2195,30.2195,30.1677,30.1677,282.86141225704,0
+PY.US,D,20180919,000000,30.2646,30.2646,30.2646,30.2646,1070.1760290447,0
+PY.US,D,20180928,000000,29.9718,29.9718,29.9718,29.9718,3104.3274124961,0
+PY.US,D,20181004,000000,29.8122,29.8122,29.8122,29.8122,225.6764336058,0
+PY.US,D,20181005,000000,29.5527,29.5527,29.5527,29.5527,9966.5248506453,0
+PY.US,D,20181009,000000,29.394,29.394,29.3891,29.3891,23044.525236118,0
+PY.US,D,20181010,000000,29.7661,29.7661,28.9161,28.9357,5233.4467069218,0
+PY.US,D,20181011,000000,28.4275,28.4275,28.4275,28.4275,246.09964026696,0
+PY.US,D,20181015,000000,28.1914,28.2032,28.1405,28.1954,5500.990714183,0
+PY.US,D,20181016,000000,28.1954,28.4881,28.1954,28.4725,14896.686938649,0
+PY.US,D,20181019,000000,28.0965,28.1788,27.8918,27.9261,6681.4520591979,0
+PY.US,D,20181023,000000,27.178,27.3121,27.178,27.3013,16083.275245662,0
+PY.US,D,20181024,000000,27.3835,27.3835,27.1613,27.1613,14449.41871277,0
+PY.US,D,20181025,000000,27.3747,27.3747,27.1055,27.124,16789.918196138,0
+PY.US,D,20181026,000000,26.8753,27.078,26.8753,27.078,2612.1281319621,0
+PY.US,D,20181029,000000,27.1887,27.1936,27.1887,27.1936,670.90233881905,0
+PY.US,D,20181030,000000,27.1887,27.1936,27.1887,27.1936,708.68527114219,0
+PY.US,D,20181101,000000,27.6489,28.025,27.6489,28.0162,78072.813263943,0
+PY.US,D,20181102,000000,28.1689,28.1689,28.1689,28.1689,115.39111763554,0
+PY.US,D,20181105,000000,27.8996,27.8996,27.8996,27.8996,189.93582194877,0
+PY.US,D,20181106,000000,28.1689,28.2942,28.1689,28.2845,58075.43046167,0
+PY.US,D,20181107,000000,28.496,28.7408,28.3462,28.7036,3598.5690136961,0
+PY.US,D,20181109,000000,28.4529,28.5156,28.401,28.4529,4215.3498548631,0
+PY.US,D,20181112,000000,28.3285,28.3374,27.9633,27.9985,5604.1279078218,0
+PY.US,D,20181113,000000,28.1954,28.3109,28.0788,28.0788,45325.222543109,0
+PY.US,D,20181114,000000,28.3197,28.3197,27.882,27.882,671.92349915211,0
+PY.US,D,20181128,000000,27.551,27.551,27.551,27.551,169.51261528761,0
+PY.US,D,20181207,000000,26.8283,26.8371,26.8283,26.8371,40768.805137004,0
+PY.US,D,20181218,000000,25.5885,25.5885,25.5612,25.5709,1991.2626494629,0
+PY.US,D,20181219,000000,25.5797,25.5797,25.5709,25.5709,28785.488628569,0
+PY.US,D,20181220,000000,24.4624,24.4624,24.4624,24.4624,160.32217229009,0
+PY.US,D,20181221,000000,24.4173,24.431,24.4173,24.431,979.29275940254,0
+PY.US,D,20181227,000000,24.3155,24.3155,24.3155,24.3155,121.51807963389,0
+PY.US,D,20181228,000000,24.8414,24.8414,24.8316,24.8316,1521.5288962563,0
+PY.US,D,20181231,000000,24.8962,24.8962,24.8962,24.8962,189.93582194877,0
+PY.US,D,20190102,000000,25.1655,25.1655,25.1655,25.1655,4001.927345254,0
+PY.US,D,20190107,000000,25.7854,25.8119,25.7756,25.7756,7159.355095069,0
+PY.US,D,20190108,000000,25.9019,25.9019,25.8197,25.8197,468.71259287358,0
+PY.US,D,20190109,000000,26.1987,26.1987,26.1987,26.1987,220.57063194051,0
+PY.US,D,20190110,000000,26.0919,26.0919,26.0841,26.0841,267.54400726117,0
+PY.US,D,20190111,000000,26.1644,26.1644,26.1644,26.1644,220.57063194051,0
+PY.US,D,20190114,000000,26.3171,26.3171,26.3073,26.3073,220.57063194051,0
+PY.US,D,20190115,000000,26.3171,26.3171,26.3171,26.3171,220.57063194051,0
+PY.US,D,20190116,000000,26.4327,26.4327,26.4131,26.4131,1245.8156063307,0
+PY.US,D,20190117,000000,26.4141,26.4141,26.4141,26.4141,114.36995730249,0
+PY.US,D,20190118,000000,27.0183,27.0183,27.0183,27.0183,268.56516759423,0
+PY.US,D,20190122,000000,26.8195,26.8195,26.8195,26.8195,202.18974594547,0
+PY.US,D,20190130,000000,27.2611,27.4854,27.2445,27.461,19879.949363972,0
+PY.US,D,20190206,000000,27.8281,27.8281,27.7831,27.7831,334.940589243,0
+PY.US,D,20190207,000000,27.461,27.5764,27.461,27.5764,372.72352156614,0
+PY.US,D,20190208,000000,27.4207,27.553,27.4207,27.5481,1444.941871277,0
+PY.US,D,20190211,000000,27.3522,27.7117,27.3522,27.7117,10001.244301969,0
+PY.US,D,20190214,000000,28.2512,28.2512,28.2512,28.2512,8890.2218596022,0
+PY.US,D,20190215,000000,28.6272,28.6468,28.6272,28.6468,939.46750641328,0
+PY.US,D,20190220,000000,28.8995,28.8995,28.8995,28.8995,176.66073761902,0
+PY.US,D,20190221,000000,28.6615,28.6615,28.5411,28.5411,8491.9693297096,0
+PY.US,D,20190222,000000,28.8261,28.8544,28.7448,28.7448,15289.833666876,0
+PY.US,D,20190225,000000,28.5939,28.5939,28.5939,28.5939,121.51807963389,0
+PY.US,D,20190226,000000,28.7379,28.7996,28.7379,28.7996,2767.344502587,0
+PY.US,D,20190227,000000,28.7291,28.7448,28.6125,28.6194,4046.8583999085,0
+PY.US,D,20190228,000000,28.6125,28.7467,28.5489,28.6272,14413.678101112,0
+PY.US,D,20190301,000000,28.7721,28.8809,28.6272,28.8172,3866.1130209573,0
+PY.US,D,20190304,000000,28.4255,28.5303,28.4255,28.5244,3309.5806394407,0
+PY.US,D,20190305,000000,28.4706,28.4725,28.4706,28.4725,392.12556789424,0
+PY.US,D,20190307,000000,27.8644,27.9261,27.7763,27.7763,2020.8762991216,0
+PY.US,D,20190308,000000,27.6127,27.6656,27.6029,27.6656,5469.3347438582,0
+PY.US,D,20190311,000000,27.8918,27.8918,27.8918,27.8918,326.77130657853,0
+PY.US,D,20190312,000000,27.9995,27.9995,27.9995,27.9995,276.7344502587,0
+PY.US,D,20190313,000000,28.2424,28.2522,28.1983,28.2522,884.32484842815,0
+PY.US,D,20190314,000000,28.1425,28.1709,28.1082,28.1709,17827.417094525,0
+PY.US,D,20190315,000000,28.2051,28.2248,28.1973,28.2228,4634.0255914168,0
+PY.US,D,20190318,000000,28.3775,28.3853,28.3677,28.3677,4571.7348111003,0
+PY.US,D,20190319,000000,28.4128,28.4265,28.4128,28.4265,473.81839453887,0
+PY.US,D,20190320,000000,28.0671,28.071,27.8741,27.8741,4306.2331245052,0
+PY.US,D,20190321,000000,28.0652,28.0985,28.0652,28.0985,667.83885781988,0
+PY.US,D,20190322,000000,27.41,27.4227,27.2798,27.3875,2588.6414443018,0
+PY.US,D,20190325,000000,27.127,27.2445,27.127,27.2445,4030.5198345796,0
+PY.US,D,20190327,000000,27.5481,27.5569,27.3424,27.5549,3947.8058476019,0
+PY.US,D,20190328,000000,27.6784,27.6784,27.5941,27.5941,2004.5377337927,0
+PY.US,D,20190329,000000,27.8741,27.8741,27.792,27.8086,3559.7649210399,0
+PY.US,D,20190401,000000,28.2904,28.2904,28.2904,28.2904,658.64841482236,0
+PY.US,D,20190402,000000,28.4618,28.4618,28.4255,28.4333,3564.8707227052,0
+PY.US,D,20190403,000000,28.5989,28.6703,28.5342,28.5342,20126.049004238,0
+PY.US,D,20190404,000000,28.7252,28.7878,28.6605,28.7448,13577.347788338,0
+PY.US,D,20190405,000000,28.8779,28.9416,28.8779,28.9327,2569.2393979737,0
+PY.US,D,20190408,000000,28.8779,28.9161,28.8603,28.9082,2470.1868456671,0
+PY.US,D,20190409,000000,28.6419,28.6429,28.5342,28.5636,3091.0523281663,0
+PY.US,D,20190410,000000,28.5802,28.6968,28.5802,28.6968,3576.1034863688,0
+PY.US,D,20190411,000000,28.8603,28.8603,28.8221,28.8221,1519.4865755902,0
+PY.US,D,20190412,000000,29.2677,29.2677,29.1316,29.2481,1869.744569829,0
+PY.US,D,20190415,000000,29.0405,29.0483,29.0405,29.0483,442.16242421408,0
+PY.US,D,20190416,000000,29.0846,29.0846,28.4872,29.0405,5987.0630327186,0
+PY.US,D,20190417,000000,29.3225,29.3225,29.3225,29.3225,459.52214987606,0
+PY.US,D,20190422,000000,29.0748,29.0748,29.0748,29.0748,220.57063194051,0
+PY.US,D,20190426,000000,29.1952,29.2031,29.1502,29.1599,4931.1832483367,0
+PY.US,D,20190430,000000,29.3783,29.4489,29.3783,29.4489,4355.248820492,0
+PY.US,D,20190501,000000,29.3568,29.3568,29.3568,29.3568,113.34879696943,0
+PY.US,D,20190506,000000,29.1031,29.1952,29.0943,29.1952,727.06615713724,0
+PY.US,D,20190507,000000,28.8965,28.8965,28.8691,28.8691,1433.7091076133,0
+PY.US,D,20190508,000000,28.6782,28.7252,28.6782,28.7252,443.18358454714,0
+PY.US,D,20190509,000000,28.2356,28.5704,28.2356,28.4618,690.30438514715,0
+PY.US,D,20190510,000000,28.1445,28.1445,28.1445,28.1445,330.85594791076,0
+PY.US,D,20190513,000000,27.8546,27.8546,27.8496,27.8496,1327.5084329753,0
+PY.US,D,20190514,000000,27.8086,27.8086,27.8086,27.8086,540.19381618764,0
+PY.US,D,20190515,000000,27.7009,27.7009,27.7009,27.7009,442.16242421408,0
+PY.US,D,20190516,000000,28.2806,28.3168,27.9143,27.9143,1879.9561731596,0
+PY.US,D,20190517,000000,28.1366,28.1366,27.9584,27.9584,346.17335290663,0
+PY.US,D,20190520,000000,27.9182,27.9182,27.9182,27.9182,115.39111763554,0
+PY.US,D,20190521,000000,28.0906,28.1268,28.0906,28.1268,220.57063194051,0
+PY.US,D,20190522,000000,27.8996,27.8996,27.8996,27.8996,442.16242421408,0
+PY.US,D,20190523,000000,27.3492,27.3492,27.1936,27.1936,279.79793125787,0
+PY.US,D,20190524,000000,27.4022,27.4022,27.4022,27.4022,114.36995730249,0
+PY.US,D,20190528,000000,27.3209,27.3581,27.3209,27.3581,379.87164389754,0
+PY.US,D,20190529,000000,26.9243,27.032,26.8958,27.032,7112.3817197484,0
+PY.US,D,20190530,000000,26.9859,26.9859,26.9859,26.9859,113.34879696943,0
+PY.US,D,20190531,000000,26.608,26.608,26.608,26.608,6416.9715329359,0
+PY.US,D,20190603,000000,26.5893,26.6794,26.5893,26.6794,5017.9818766466,0
+PY.US,D,20190604,000000,27.2033,27.2033,27.2033,27.2033,162.36449295621,0
+PY.US,D,20190605,000000,27.5118,27.5118,27.5118,27.5118,113.34879696943,0
+PY.US,D,20190606,000000,27.6587,27.6587,27.6587,27.6587,113.34879696943,0
+PY.US,D,20190607,000000,27.882,27.882,27.882,27.882,336.98290990911,0
+PY.US,D,20190612,000000,27.9731,27.9731,27.9731,27.9731,120.49691930083,0
+PY.US,D,20190613,000000,28.1533,28.1533,28.1533,28.1533,116.4122779686,0
+PY.US,D,20190614,000000,28.027,28.027,28.027,28.027,113.34879696943,0
+PY.US,D,20190617,000000,28.0906,28.0906,28.0906,28.0906,2998.126737858,0
+PY.US,D,20190619,000000,28.3893,28.3893,28.3257,28.3257,219.54947160745,0
+PY.US,D,20190620,000000,28.452,28.4921,28.452,28.4921,228.73991460497,0
+PY.US,D,20190621,000000,28.7153,28.7153,28.6655,28.6655,244.05731960084,0
+PY.US,D,20190625,000000,28.2992,28.2992,28.2992,28.2992,113.34879696943,0
+PY.US,D,20190627,000000,28.6507,28.6507,28.6077,28.6077,3277.9246691159,0
+PY.US,D,20190628,000000,28.9034,28.9034,28.9034,28.9034,113.34879696943,0
+PY.US,D,20190701,000000,29.1962,29.1962,29.1962,29.1962,206.2743872777,0
+PY.US,D,20190702,000000,29.0493,29.0493,29.0493,29.0493,121.51807963389,0
+PY.US,D,20190703,000000,29.0679,29.25,29.0679,29.1922,22245.977855667,0
+PY.US,D,20190708,000000,28.9876,29.0052,28.9876,29.0052,5126.2248719507,0
+PY.US,D,20190710,000000,29.1609,29.1609,28.8965,28.9004,3521.9819887168,0
+PY.US,D,20190712,000000,29.3157,29.4146,29.3157,29.395,8897.3699819336,0
+PY.US,D,20190716,000000,29.3588,29.3852,29.3293,29.3686,3737.446818992,0
+PY.US,D,20190717,000000,29.1511,29.1511,29.1511,29.1511,112.32763663637,0
+PY.US,D,20190718,000000,29.0591,29.205,29.015,29.1796,3243.2052177919,0
+PY.US,D,20190719,000000,29.2863,29.2863,29.2863,29.2863,219.54947160745,0
+PY.US,D,20190722,000000,29.1796,29.2139,29.1129,29.1962,4674.8720047391,0
+PY.US,D,20190723,000000,29.5232,29.5232,29.4919,29.4919,1788.0517431844,0
+PY.US,D,20190724,000000,29.7241,29.868,29.7241,29.868,3090.0311678333,0
+PY.US,D,20190726,000000,29.8954,30.0246,29.8954,30.0246,3755.827704987,0
+PY.US,D,20190729,000000,29.8249,29.8249,29.8249,29.8249,116.4122779686,0
+PY.US,D,20190730,000000,29.6232,29.7504,29.6045,29.7504,858.79584010171,0
+PY.US,D,20190731,000000,29.7691,29.7691,29.7691,29.7691,218.52831127439,0
+PY.US,D,20190801,000000,29.6692,29.6692,28.8417,28.8417,7621.9407259443,0
+PY.US,D,20190802,000000,28.4745,28.5322,28.4745,28.5322,982.35624040171,0
+PY.US,D,20190805,000000,27.6391,27.6391,27.5774,27.6088,3504.6222630548,0
+PY.US,D,20190806,000000,27.7224,27.9544,27.7224,27.9544,795.48389945212,0
+PY.US,D,20190807,000000,27.3865,27.6852,26.9771,27.6333,15526.742864146,0
+PY.US,D,20190808,000000,28.2414,28.2639,28.2414,28.2639,1092.641556372,0
+PY.US,D,20190809,000000,28.1229,28.1229,28.068,28.068,5178.3040489367,0
+PY.US,D,20190812,000000,27.7694,27.7694,27.694,27.694,440.12010354796,0
+PY.US,D,20190814,000000,27.2671,27.2671,27.2671,27.2671,1580.7561955737,0
+PY.US,D,20190815,000000,26.9586,26.9586,26.9586,26.9586,600.44227583805,0
+PY.US,D,20190816,000000,27.5314,27.5324,27.5089,27.5324,2979.745851863,0
+PY.US,D,20190819,000000,27.8399,27.8399,27.8399,27.8399,118.45459863472,0
+PY.US,D,20190821,000000,28.8045,28.8045,28.8045,28.8045,397.23136955953,0
+PY.US,D,20190822,000000,28.8779,28.8779,27.8781,28.0132,781.18765478931,0
+PY.US,D,20190823,000000,27.742,27.742,27.2033,27.2033,2969.5342485324,0
+PY.US,D,20190826,000000,27.5422,27.5422,27.1936,27.1936,486.07231853557,0
+PY.US,D,20190827,000000,27.1035,27.1603,27.1025,27.1603,10395.41219053,0
+PY.US,D,20190828,000000,27.3591,27.3992,27.3591,27.3992,2810.2332365754,0
+PY.US,D,20190830,000000,27.8859,27.8859,27.8859,27.8859,2105.6326067654,0
+PY.US,D,20190903,000000,27.5324,27.5324,27.3934,27.4502,2028.024421453,0
+PY.US,D,20190904,000000,27.3131,27.7978,27.3131,27.7978,2091.3363621026,0
+PY.US,D,20190905,000000,28.7242,28.7242,28.6027,28.6027,529.98221285706,0
+PY.US,D,20190910,000000,29.3059,29.3235,29.3059,29.3235,8177.4519471278,0
+PY.US,D,20190911,000000,29.3411,29.3411,29.3411,29.3411,1173.3132226835,0
+PY.US,D,20190912,000000,29.6956,29.7044,29.6261,29.7044,6520.1087265748,0
+PY.US,D,20190916,000000,29.5869,29.6868,29.5869,29.6692,6215.8029473235,0
+PY.US,D,20190917,000000,29.5076,29.5135,29.5076,29.5135,428.88733988432,0
+PY.US,D,20190918,000000,29.395,29.6143,29.25,29.6143,25482.034951127,0
+PY.US,D,20190924,000000,29.2402,29.25,29.1962,29.1962,3245.2475384581,0
+PY.US,D,20190925,000000,28.9602,29.0327,28.9416,28.97,110609.02379583,0
+PY.US,D,20190926,000000,29.3588,29.3686,29.3323,29.3323,8124.3516098088,0
+PY.US,D,20190930,000000,29.2599,29.2599,29.2599,29.2599,140.92012596199,0
+PY.US,D,20191001,000000,29.2227,29.2227,28.8241,28.8241,4087.7048132308,0
+PY.US,D,20191002,000000,28.3168,28.3168,28.2541,28.2972,6866.2820794814,0
+PY.US,D,20191003,000000,28.4628,28.4628,27.8478,28.1581,2121.9711720943,0
+PY.US,D,20191004,000000,28.2884,28.4725,28.2884,28.4628,437.05662254879,0
+PY.US,D,20191007,000000,28.592,28.592,28.592,28.592,358.42727690333,0
+PY.US,D,20191008,000000,29.1414,29.1414,28.022,28.022,9877.6839016692,0
+PY.US,D,20191009,000000,28.1415,28.1415,28.1415,28.1415,222.61295260663,0
+PY.US,D,20191010,000000,28.497,28.5303,28.4891,28.4891,947.63678907775,0
+PY.US,D,20191011,000000,29.1218,29.2687,29.1218,29.2599,3157.4277498151,0
+PY.US,D,20191015,000000,29.1218,29.1218,29.1218,29.1218,110.28531597025,0
+PY.US,D,20191016,000000,29.3773,29.4792,29.2765,29.3059,5552.0487308359,0
+PY.US,D,20191017,000000,29.4969,29.4969,29.4969,29.4969,117.43343830166,0
+PY.US,D,20191018,000000,29.4528,29.4528,29.351,29.351,597.37879483888,0
+PY.US,D,20191023,000000,29.727,29.727,29.727,29.727,435.01430188267,0
+PY.US,D,20191025,000000,30.1402,30.1589,30.1157,30.1157,6827.4779868252,0
+PY.US,D,20191029,000000,30.3743,30.3743,30.3321,30.3321,999.7159660637,0
+PY.US,D,20191031,000000,29.8474,29.8474,29.7544,29.7544,694.38902647938,0
+PY.US,D,20191104,000000,30.8267,30.8267,30.6436,30.67,624.95012383144,0
+PY.US,D,20191105,000000,30.9461,30.9726,30.9461,30.9726,1539.9097822513,0
+PY.US,D,20191106,000000,30.7621,30.7621,30.7161,30.7161,326.77130657853,0
+PY.US,D,20191108,000000,31.1009,31.1009,31.1009,31.1009,186.8723409496,0
+PY.US,D,20191111,000000,31.0382,31.0559,31.0089,31.0089,70043.429565108,0
+PY.US,D,20191112,000000,31.0089,31.0089,30.9824,30.9824,78322.997545542,0
+PY.US,D,20191113,000000,30.9001,30.9276,30.9001,30.9276,374.76584223225,0
+PY.US,D,20191114,000000,30.863,30.863,30.8169,30.8169,2629.4878576241,0
+PY.US,D,20191120,000000,30.8022,30.8022,30.5515,30.5515,1729.8456042001,0
+PY.US,D,20191121,000000,30.6063,30.6063,30.6063,30.6063,110.28531597025,0
+PY.US,D,20191126,000000,31.0372,31.0637,31.0372,31.0637,455.43750854383,0
+PY.US,D,20191127,000000,31.1097,31.1665,31.1009,31.1665,5589.831663159,0
+PY.US,D,20191129,000000,31.0001,31.0001,31.0001,31.0001,116.4122779686,0
+PY.US,D,20191202,000000,30.8453,30.8453,30.8453,30.8453,220.57063194051,0
+PY.US,D,20191203,000000,30.3508,30.3508,30.2303,30.2303,3359.6174957605,0
+PY.US,D,20191204,000000,30.6514,30.6514,30.5818,30.5818,324.72898591242,0
+PY.US,D,20191205,000000,30.6436,30.7249,30.6436,30.7249,2669.3131106134,0
+PY.US,D,20191210,000000,31.0089,31.0089,30.905,30.905,7477.9571189831,0
+PY.US,D,20191211,000000,31.0089,31.0725,31.0089,31.0294,8845.2908049477,0
+PY.US,D,20191213,000000,31.7139,31.7139,31.3467,31.3467,2446.7001580068,0
+PY.US,D,20191216,000000,31.7051,31.7051,31.7051,31.7051,115.39111763554,0
+PY.US,D,20191217,000000,31.6414,31.6414,31.6258,31.6258,345.15219257358,0
+PY.US,D,20191219,000000,31.5856,31.5856,31.5817,31.5817,270.60748826035,0
+PY.US,D,20191220,000000,31.7688,31.7688,31.756,31.756,1937.1411518109,0
+PY.US,D,20191223,000000,31.7139,31.7139,31.6826,31.6826,293.07301558762,0
+PY.US,D,20191224,000000,31.6875,31.6875,31.6669,31.6728,641.28868916037,0
+PY.US,D,20191227,000000,31.6954,31.7237,31.6924,31.6963,5883.9258390797,0
+PY.US,D,20191231,000000,31.5944,31.5944,31.5817,31.5817,165.42797395538,0
+PY.US,D,20200103,000000,31.4573,31.5063,31.4573,31.5063,2544.7315499803,0
+PY.US,D,20200106,000000,31.3183,31.3917,31.3086,31.3917,4360.3546221573,0
+PY.US,D,20200108,000000,31.4113,31.6131,31.4113,31.5308,921.08662041824,0
+PY.US,D,20200109,000000,31.6131,31.6131,31.6131,31.6131,153.17404995869,0
+PY.US,D,20200110,000000,31.474,31.474,31.474,31.474,1714.5281992042,0
+PY.US,D,20200114,000000,31.7522,31.7522,31.7522,31.7522,135.8143242967,0
+PY.US,D,20200115,000000,31.7785,31.7785,31.6719,31.6719,2073.9766364406,0
+PY.US,D,20200116,000000,31.9166,31.9166,31.9166,31.9166,589.20951217442,0
+PY.US,D,20200117,000000,32.044,32.044,32.0292,32.0361,396.21020922647,0
+PY.US,D,20200122,000000,31.8549,31.8549,31.754,31.754,1467.4073986042,0
+PY.US,D,20200127,000000,30.6553,30.8218,30.6553,30.6886,3961.0809319317,0
+PY.US,D,20200128,000000,30.813,30.9991,30.813,30.9991,432.97198121656,0
+PY.US,D,20200129,000000,31.0579,31.0872,31.0559,31.0872,5029.2146403102,0
+PY.US,D,20200130,000000,30.573,30.573,30.573,30.573,145.00476729422,0
+PY.US,D,20200203,000000,30.5995,30.5995,30.5995,30.5995,1194.7575896778,0
+PY.US,D,20200204,000000,31.1155,31.1705,31.0264,31.0264,1519.4865755902,0
+PY.US,D,20200205,000000,31.4926,31.6502,31.4926,31.6502,1668.5759842166,0
+PY.US,D,20200206,000000,31.6033,31.6033,31.6033,31.6033,145.00476729422,0
+PY.US,D,20200207,000000,31.2556,31.2556,31.1155,31.1851,5396.8323602111,0
+PY.US,D,20200210,000000,31.2175,31.2771,31.1998,31.2771,251.20544193225,0
+PY.US,D,20200214,000000,31.6679,31.6875,31.6229,31.6542,21303.446868254,0
+PY.US,D,20200220,000000,31.6963,31.6963,31.6963,31.6963,324.72898591242,0
+PY.US,D,20200221,000000,31.2693,31.3526,31.2693,31.3526,288.98837425539,0
+PY.US,D,20200225,000000,29.6232,29.6232,29.1306,29.1306,413.56993488846,0
+PY.US,D,20200302,000000,28.2571,28.2571,27.2758,28.2571,209.33786827687,0
+PY.US,D,20200304,000000,27.789,28.3266,27.7723,28.3266,1366.3125256315,0
+PY.US,D,20200305,000000,26.888,26.888,26.7499,26.7499,7427.9202626633,0
+PY.US,D,20200309,000000,27.2915,27.2915,23.9512,23.9512,948.6579494108,0
+PY.US,D,20200310,000000,24.5642,25.1567,24.2048,25.1567,2831.6776035696,0
+PY.US,D,20200312,000000,22.1141,22.1141,20.8419,20.8419,8149.8806181352,0
+PY.US,D,20200313,000000,21.7634,22.872,21.7634,22.872,30388.71035147,0
+PY.US,D,20200317,000000,19.7618,20.745,19.7618,20.745,483.00883753639,0
+PY.US,D,20200318,000000,18.7698,18.9431,17.3048,18.7718,9092.4116055477,0
+PY.US,D,20200323,000000,17.5252,17.5682,17.4791,17.4791,1025.2449743901,0
+PY.US,D,20200324,000000,17.535,18.8355,17.535,18.8355,471.77607387276,0
+PY.US,D,20200325,000000,20.5198,21.3395,20.2622,20.4894,6398.5906469409,0
+PY.US,D,20200326,000000,21.4501,21.9133,21.4501,21.9133,976.22927840337,0
+PY.US,D,20200327,000000,21.3296,21.4423,21.0731,21.1701,153929.70860515,0
+PY.US,D,20200330,000000,20.9517,21.5412,20.8969,21.5049,1500.0845292621,0
+PY.US,D,20200331,000000,21.5412,21.5607,21.0143,21.0143,1112.0436027001,0
+PY.US,D,20200401,000000,20.2485,20.2574,20.1594,20.1741,1672.6606255489,0
+PY.US,D,20200402,000000,20.3034,20.3034,19.5151,19.9537,825.0975491108,0
+PY.US,D,20200403,000000,19.4866,19.4866,19.47,19.47,259.37472459671,0
+PY.US,D,20200406,000000,20.8234,21.2219,20.7568,21.2219,3070.6291215052,0
+PY.US,D,20200408,000000,22.0553,22.5655,22.0553,22.5655,708.68527114219,0
+PY.US,D,20200413,000000,22.4539,22.6291,22.4352,22.6291,761.7856084612,0
+PY.US,D,20200415,000000,21.976,22.0925,21.9055,21.9055,1488.8517655984,0
+PY.US,D,20200416,000000,21.648,21.8477,21.3042,21.6881,6166.7872513368,0
+PY.US,D,20200417,000000,22.4098,22.6203,22.4089,22.6203,887.38832942733,0
+PY.US,D,20200420,000000,22.2893,22.5616,21.6185,22.3941,8875.9256149394,0
+PY.US,D,20200421,000000,21.6381,21.7606,21.6019,21.6803,1270.323454324,0
+PY.US,D,20200422,000000,22.0416,22.0817,22.0269,22.0817,1957.564358472,0
+PY.US,D,20200423,000000,22.1953,22.2825,20.462,22.1484,10701.760290447,0
+PY.US,D,20200424,000000,22.3991,22.5381,22.3991,22.5381,537.13033518846,0
+PY.US,D,20200427,000000,23.3332,23.5105,23.2794,23.4615,3184.9990788076,0
+PY.US,D,20200428,000000,24.151,24.151,23.7152,23.8719,3287.1151121134,0
+PY.US,D,20200429,000000,24.4379,24.9707,24.0961,24.949,10550.628561154,0
+PY.US,D,20200430,000000,24.6612,24.6612,24.1628,24.1628,544.27845751987,0
+PY.US,D,20200505,000000,23.5301,23.5575,23.0454,23.0454,1374.481808296,0
+PY.US,D,20200506,000000,23.0474,23.0835,22.6311,22.6311,463.60679120829,0
+PY.US,D,20200507,000000,23.1923,23.1923,22.9934,22.9934,86522.915019997,0
+PY.US,D,20200508,000000,23.5389,23.9532,23.5389,23.9532,127790.04639953,0
+PY.US,D,20200511,000000,23.5751,23.6604,22.6301,23.6212,337250.45391638,0
+PY.US,D,20200512,000000,23.0767,23.1042,22.8701,22.8701,84676.657137828,0
+PY.US,D,20200513,000000,22.3794,22.4637,21.883,21.9809,97461.584507713,0
+PY.US,D,20200514,000000,21.408,22.4499,21.408,22.4499,32142.042643331,0
+PY.US,D,20200515,000000,22.0103,22.496,22.0103,22.496,1448.0053522761,0
+PY.US,D,20200518,000000,23.7808,23.7808,23.7514,23.7808,1094.6838770381,0
+PY.US,D,20200520,000000,24.0863,24.6142,23.9463,24.0677,24071.812531174,0
+PY.US,D,20200521,000000,24.1881,24.2626,23.9101,24.0275,6200.4855423277,0
+PY.US,D,20200526,000000,25.0783,25.2673,25.0176,25.0176,6017.6978427103,0
+PY.US,D,20200527,000000,25.708,25.9195,25.663,25.9195,1525.6135375885,0
+PY.US,D,20200528,000000,25.7736,25.7736,25.4416,25.4416,30868.655708007,0
+PY.US,D,20200601,000000,25.7296,25.7354,25.7296,25.7354,335.96174957605,0
+PY.US,D,20200602,000000,25.9587,25.9587,25.9587,25.9587,326.77130657853,0
+PY.US,D,20200603,000000,25.9587,26.9507,25.9587,26.8508,2400.7479430192,0
+PY.US,D,20200605,000000,28.5548,28.5548,28.2346,28.2346,402.33717122482,0
+PY.US,D,20200608,000000,28.5646,28.9847,28.5646,28.9847,465.64911187441,0
+PY.US,D,20200609,000000,28.7408,28.7408,28.2933,28.2933,345.15219257358,0
+PY.US,D,20200610,000000,28.0543,28.0543,28.0543,28.0543,244.05731960084,0
+PY.US,D,20200611,000000,26.0048,26.1987,25.8667,25.8667,2209.7909607373,0
+PY.US,D,20200615,000000,25.7864,26.182,25.7864,26.1654,1878.9350128266,0
+PY.US,D,20200616,000000,26.8871,26.8871,26.6951,26.6951,646.39449082566,0
+PY.US,D,20200617,000000,26.5325,26.5325,26.3739,26.3739,764.84908946038,0
+PY.US,D,20200622,000000,26.2358,26.2358,26.1242,26.1242,517.72828886036,0
+PY.US,D,20200623,000000,26.4249,26.4249,26.2133,26.2133,748.51052413145,0
+PY.US,D,20200624,000000,25.7178,25.7178,25.2311,25.2311,280.81909159093,0
+PY.US,D,20200630,000000,25.4299,25.8187,25.4299,25.8187,522.83409052565,0
+PY.US,D,20200701,000000,25.566,25.566,25.3926,25.3926,162.36449295621,0
+PY.US,D,20200707,000000,25.1391,25.1391,25.1293,25.1381,432.97198121656,0
+PY.US,D,20200708,000000,25.046,25.283,24.9882,25.283,2697.905599939,0
+PY.US,D,20200710,000000,24.9608,25.2997,24.9608,25.2997,949.67910974386,0
+PY.US,D,20200713,000000,25.5396,25.6698,25.2634,25.2634,847.56307643807,0
+PY.US,D,20200715,000000,26.2583,26.4082,26.2583,26.4082,393.1467282273,0
+PY.US,D,20200720,000000,25.9333,26.0194,25.9333,26.0194,372.72352156614,0
+PY.US,D,20200724,000000,26.5287,26.5287,26.5287,26.5287,255.29008326448,0
+PY.US,D,20200727,000000,26.5766,26.6198,26.5766,26.6198,214.44366994216,0
+PY.US,D,20200728,000000,26.561,26.561,26.4385,26.4385,443.18358454714,0
+PY.US,D,20200729,000000,26.9821,26.9821,26.9263,26.9263,218.52831127439,0
+PY.US,D,20200731,000000,26.3798,26.4151,26.3798,26.4151,581.04022950995,0
+PY.US,D,20200805,000000,27.4433,27.599,27.4051,27.599,10824.299530414,0
+PY.US,D,20200811,000000,28.451,28.7868,28.2747,28.2747,2034.1513834514,0
+PY.US,D,20200812,000000,28.2169,28.3422,28.2169,28.3422,280.81909159093,0
+PY.US,D,20200813,000000,28.1073,28.1425,28.0279,28.0279,16647.976909843,0
+PY.US,D,20200814,000000,28.1983,28.2444,28.1983,28.2444,511.60132686202,0
+PY.US,D,20200817,000000,28.2071,28.2071,28.2071,28.2071,345.15219257358,0
+PY.US,D,20200819,000000,28.0965,28.0965,28.0034,28.0034,330.85594791076,0
+PY.US,D,20200824,000000,27.9887,28.0906,27.9887,28.0906,427.86617955127,0
+PY.US,D,20200825,000000,27.9379,28.0367,27.9379,28.0367,572.87094684549,0
+PY.US,D,20200826,000000,27.835,27.8879,27.788,27.8879,91473.500314662,0
+PY.US,D,20200831,000000,28.0965,28.1102,28.0965,28.1102,569.80746584632,0
+PY.US,D,20200901,000000,28.1248,28.1248,27.9946,28.0632,428.88733988432,0
+PY.US,D,20200902,000000,28.1983,28.4921,28.1983,28.4921,561150.06854265,0
+PY.US,D,20200903,000000,27.8536,27.8546,27.7831,27.7831,794.46273911906,0
+PY.US,D,20200904,000000,28.1474,28.1474,27.7234,27.9682,507.51668552978,0
+PY.US,D,20200910,000000,27.5324,27.5324,27.4051,27.4051,297.15765691985,0
+PY.US,D,20200911,000000,27.6382,27.6382,27.5089,27.5941,253.24776259836,0
+PY.US,D,20200915,000000,28.021,28.021,28.021,28.021,133.77200363059,0
+PY.US,D,20200923,000000,26.9399,26.9399,26.1056,26.1056,1502.1268499282,0
+PY.US,D,20200924,000000,26.1536,26.1536,25.8765,26.1507,641.28868916037,0
+PY.US,D,20200925,000000,26.0096,26.4043,26.0096,26.4043,792.42041845294,0
+PY.US,D,20200928,000000,26.9351,27.122,26.9351,26.9859,334.940589243,0
+PY.US,D,20200929,000000,26.701,26.7421,26.6922,26.7421,231.80339560415,0
+PY.US,D,20201014,000000,28.5812,28.5812,28.4108,28.4108,1052.8163033827,0
+PY.US,D,20201019,000000,28.5342,28.5342,27.9192,27.9192,481.98767720334,0
+PY.US,D,20201020,000000,28.356,28.3903,28.1229,28.1229,440.12010354796,0
+PY.US,D,20201021,000000,27.8898,28.2316,27.8898,28.2316,418.67573655375,0
+PY.US,D,20201027,000000,27.4835,27.4835,27.4835,27.4835,275.71328992564,0
+PY.US,D,20201029,000000,26.7637,26.8479,26.6305,26.747,1898.3370591547,0
+PY.US,D,20201030,000000,26.8958,26.8958,26.3612,26.4552,649.45797182483,0
+PY.US,D,20201102,000000,27.3797,27.5118,27.3699,27.4638,10533.268835492,0
+PY.US,D,20201104,000000,28.071,28.071,27.7204,27.7204,114.36995730249,0
+PY.US,D,20201105,000000,28.3834,28.3961,28.3834,28.3961,266.52284692812,0
+PY.US,D,20201106,000000,28.2502,28.2502,28.2502,28.2502,532.02453352317,0
+PY.US,D,20201109,000000,29.3881,30.2323,29.3881,30.2323,2576.3875203051,0
+PY.US,D,20201110,000000,30.0521,30.4046,30.0521,30.4046,1734.9514058654,0
+PY.US,D,20201111,000000,29.9581,30.104,29.8837,30.104,438.07778288185,0
+PY.US,D,20201112,000000,29.6055,29.6408,29.3911,29.3911,1851.363683834,0
+PY.US,D,20201113,000000,30.1912,30.2088,30.1687,30.2088,636.18288749508,0
+PY.US,D,20201117,000000,30.8492,30.9726,30.8492,30.9726,1078.3453117092,0
+PY.US,D,20201119,000000,30.5672,31.379,30.4967,31.379,1019.1180123918,0
+PY.US,D,20201123,000000,31.0842,31.2948,31.0842,31.2948,986.44088173395,0
+PY.US,D,20201125,000000,31.7257,31.7257,31.7207,31.7207,354.3426355711,0
+PY.US,D,20201203,000000,32.0244,32.0244,31.6777,31.6777,841.43611443972,0
+PY.US,D,20201204,000000,32.2789,32.3593,32.2379,32.3593,896.57877242485,0
+PY.US,D,20201207,000000,32.0998,32.0998,32.0998,32.0998,230.78223527109,0
+PY.US,D,20201208,000000,32.4788,32.4788,32.4788,32.4788,2428.3192720117,0
+PY.US,D,20201209,000000,32.423,32.5629,32.2427,32.5629,759.74328779509,0
+PY.US,D,20201210,000000,32.6315,32.6315,32.6315,32.6315,238.95151793555,0
+PY.US,D,20201211,000000,32.5924,32.5924,32.0713,32.4141,2638.6783006217,0
+PY.US,D,20201215,000000,31.9352,32.1958,31.9352,32.1958,251.20544193225,0
+PY.US,D,20201216,000000,32.3084,32.3084,32.1938,32.1938,548.3630988521,0
+PY.US,D,20201217,000000,32.1889,32.1889,32.1889,32.1889,145.00476729422,0
+PY.US,D,20201218,000000,32.0733,32.0733,32.0733,32.0733,69.438902647938,0
+PY.US,D,20201222,000000,31.8628,31.9098,31.8628,31.9,330.85594791076,0
+PY.US,D,20201223,000000,32.3279,32.3465,32.3279,32.3465,344.13103224052,0
+PY.US,D,20201229,000000,32.0605,32.4356,32.0605,32.4356,592.27299317359,0
+PY.US,D,20201230,000000,32.2506,32.2506,32.2506,32.2506,1.0211603330579,0
+PY.US,D,20210105,000000,31.9108,31.9108,31.9108,31.9108,12.253923996695,0
+PY.US,D,20210106,000000,33.5119,33.5305,33.5119,33.5305,392.12556789424,0
+PY.US,D,20210107,000000,33.9976,33.9976,33.887,33.8899,107706.88612928,0
+PY.US,D,20210108,000000,33.836,33.836,33.7381,33.7381,618.8231618331,0
+PY.US,D,20210111,000000,33.7684,33.884,33.7351,33.8605,15419.521029175,0
+PY.US,D,20210112,000000,34.3697,34.4079,34.3423,34.4079,927.21358241659,0
+PY.US,D,20210113,000000,34.4079,34.4079,34.1132,34.1317,521.81293019259,0
+PY.US,D,20210114,000000,34.1317,34.6753,34.1317,34.6635,4808.6440083697,0
+PY.US,D,20210115,000000,34.3413,34.3844,34.2199,34.2199,1471.4920399365,0
+PY.US,D,20210119,000000,34.5313,34.6185,34.4677,34.4804,2792.8735109134,0
+PY.US,D,20210121,000000,34.5313,34.5597,34.5303,34.5313,13780.558694617,0
+PY.US,D,20210122,000000,34.169,34.3952,34.1219,34.3952,1122.2552060306,0
+PY.US,D,20210125,000000,34.0544,34.2933,34.0544,34.2933,546.32077818598,0
+PY.US,D,20210126,000000,34.3031,34.3218,34.1709,34.3218,718.89687447277,0
+PY.US,D,20210127,000000,35.726,37.6523,33.7018,33.7018,14796.613226009,0
+PY.US,D,20210128,000000,34.0446,34.1219,33.836,33.836,5206.8965382623,0
+PY.US,D,20210129,000000,33.3102,33.3102,33.2054,33.2054,290.00953458845,0
+PY.US,D,20210201,000000,32.9047,33.2729,32.9047,33.2729,1685.9357098786,0
+PY.US,D,20210202,000000,33.4629,33.7586,33.4629,33.7205,5042.48972464,0
+PY.US,D,20210203,000000,33.7489,34.0789,33.7489,34.0789,797.52622011823,0
+PY.US,D,20210204,000000,34.3599,34.6949,34.3599,34.6949,2266.9759393886,0
+PY.US,D,20210205,000000,34.7702,35.0376,34.7702,34.828,3458.6700480672,0
+PY.US,D,20210208,000000,35.066,35.3059,35.066,35.3059,1145.741893691,0
+PY.US,D,20210209,000000,35.3421,35.4577,35.2579,35.3784,1182.5036656811,0
+PY.US,D,20210210,000000,35.5067,35.5067,35.2766,35.3931,2037.2148644505,0
+PY.US,D,20210216,000000,35.6771,35.6869,35.6379,35.6869,763.82792912732,0
+PY.US,D,20210217,000000,35.7622,35.7622,35.5155,35.5253,1252.9637286621,0
+PY.US,D,20210218,000000,35.5243,35.6301,35.3814,35.6212,9031.1419855642,0
+PY.US,D,20210219,000000,36.2304,36.2539,36.2304,36.2539,176.66073761902,0
+PY.US,D,20210222,000000,36.9187,36.9187,36.7836,36.7836,892.49413109262,0
+PY.US,D,20210223,000000,36.4703,36.4703,36.4703,36.4703,733.19311913558,0
+PY.US,D,20210224,000000,37.4427,37.6337,37.4143,37.6337,3070.6291215052,0
+PY.US,D,20210225,000000,39.3425,39.3425,36.6407,36.6602,6651.8384095393,0
+PY.US,D,20210226,000000,36.2304,36.2304,35.9561,35.9561,7292.1059383666,0
+PY.US,D,20210301,000000,36.8796,36.8796,36.8296,36.8296,257.33240393059,0
+PY.US,D,20210302,000000,36.8894,36.9854,36.6505,36.7563,8612.4662490105,0
+PY.US,D,20210303,000000,36.8414,36.957,36.8414,36.8894,7491.2322033129,0
+PY.US,D,20210304,000000,36.6995,36.6995,36.0492,36.2118,2381.3458966911,0
+PY.US,D,20210305,000000,36.2176,37.2615,36.2176,37.2419,2372.1554536935,0
+PY.US,D,20210308,000000,37.9333,38.2437,37.9255,37.9294,4281.7252765118,0
+PY.US,D,20210309,000000,38.0636,38.0636,37.662,37.662,1815.623072177,0
+PY.US,D,20210310,000000,38.1204,38.3123,38.0831,38.3123,2231.2353277315,0
+PY.US,D,20210311,000000,38.6551,38.6746,38.5895,38.5895,2102.5691257662,0
+PY.US,D,20210312,000000,38.751,38.9606,38.751,38.942,1022.181493391,0
+PY.US,D,20210315,000000,38.751,38.9899,38.751,38.9606,1365.2913652984,0
+PY.US,D,20210316,000000,38.5973,38.7041,38.5973,38.6844,1539.9097822513,0
+PY.US,D,20210317,000000,38.4739,38.9801,38.4739,38.9801,2613.1492922952,0
+PY.US,D,20210318,000000,39.2083,39.553,38.7216,38.7216,2385.4305380233,0
+PY.US,D,20210319,000000,38.3877,38.798,38.3877,38.5688,1585.8619972389,0
+PY.US,D,20210322,000000,38.283,38.3211,38.283,38.3211,468.71259287358,0
+PY.US,D,20210323,000000,38.2173,38.2173,37.5769,37.662,38693.80734023,0
+PY.US,D,20210324,000000,37.7678,37.7678,37.4907,37.4907,680.09278181657,0
+PY.US,D,20210325,000000,38.0831,38.3074,38.0341,38.3074,1442.8995506108,0
+PY.US,D,20210326,000000,38.894,38.9606,38.894,38.9606,1108.9801217009,0
+PY.US,D,20210329,000000,38.56,38.8078,38.56,38.6453,246606.13579215,0
+PY.US,D,20210330,000000,38.6551,38.7216,38.6551,38.7216,466.67027220747,0
+PY.US,D,20210331,000000,38.8167,38.8167,38.6942,38.6942,398.25252989259,0
+PY.US,D,20210401,000000,38.6256,38.846,38.5885,38.846,1228.4558806687,0
+PY.US,D,20210405,000000,39.2396,39.2396,39.1828,39.1828,2345.605285034,0
+PY.US,D,20210406,000000,39.2495,39.2593,39.1838,39.2475,974.18695773725,0
+PY.US,D,20210407,000000,39.2113,39.2691,39.0859,39.2025,2299.6530700464,0
+PY.US,D,20210408,000000,39.2495,39.2543,39.1144,39.1437,3231.9724541283,0
+PY.US,D,20210409,000000,39.2955,39.4385,39.2926,39.4385,1497.0210482629,0
+PY.US,D,20210412,000000,39.5373,39.6657,39.4894,39.6657,5010.8337543152,0
+PY.US,D,20210413,000000,39.3739,39.4317,39.3739,39.4317,615.75968083392,0
+PY.US,D,20210414,000000,39.8243,39.8341,39.5853,39.5853,1450.0476729422,0
+PY.US,D,20210415,000000,39.7382,39.8243,39.7382,39.8155,1382.6510909604,0
+PY.US,D,20210416,000000,39.8439,40.1788,39.8439,40.1583,1087.5357547067,0
+PY.US,D,20210419,000000,39.9409,40.026,39.8537,39.8537,2970.5554088655,0
+PY.US,D,20210420,000000,39.4512,39.4512,39.2984,39.4218,1132.4668093612,0
+PY.US,D,20210421,000000,39.8077,40.0162,39.7753,39.9584,2516.1390606547,0
+PY.US,D,20210422,000000,39.8243,39.9409,39.5853,39.5853,1198.84223101,0
+PY.US,D,20210423,000000,39.8723,40.1612,39.789,40.0652,3341.2366097655,0
+PY.US,D,20210426,000000,40.3199,40.3199,40.0936,40.1504,28224.871605721,0
+PY.US,D,20210427,000000,40.1994,40.2904,40.1994,40.2806,1390.8203736249,0
+PY.US,D,20210428,000000,40.3051,40.3051,40.3051,40.3051,181.76653928431,0
+PY.US,D,20210429,000000,40.5088,40.6019,40.3051,40.6019,8291.8219044303,0
+PY.US,D,20210430,000000,40.2081,40.2561,40.1318,40.1964,6559.933979564,0
+PY.US,D,20210503,000000,40.5156,40.8124,40.5156,40.6597,35027.841744552,0
+PY.US,D,20210504,000000,40.5343,40.7165,40.4873,40.6597,1883.0196541588,0
+PY.US,D,20210505,000000,40.64,41.0435,40.64,40.9759,1281.5562179877,0
+PY.US,D,20210506,000000,41.1287,41.349,40.8379,41.349,4571.7348111003,0
+PY.US,D,20210507,000000,41.9249,41.9347,41.9249,41.9347,8490.9481693766,0
+PY.US,D,20210510,000000,42.1647,42.577,42.0228,42.0493,3445.3949637374,0
+PY.US,D,20210511,000000,41.8779,41.8779,41.0719,41.35,2964.4284468671,0
+PY.US,D,20210512,000000,40.6978,40.6978,40.3522,40.3522,2025.9821007869,0
+PY.US,D,20210513,000000,40.9182,41.0278,40.9182,41.0278,41735.84397241,0
+PY.US,D,20210514,000000,41.3892,41.5507,41.3451,41.5507,2941.9629195399,0
+PY.US,D,20210517,000000,41.3598,41.4939,41.2991,41.4939,2424.2346306795,0
+PY.US,D,20210518,000000,41.4597,41.4842,41.2834,41.2834,2299.6530700464,0
+PY.US,D,20210519,000000,40.4295,40.8056,40.2757,40.8056,3302.4325171093,0
+PY.US,D,20210520,000000,40.9759,41.1091,40.9759,41.1091,7191.0110653938,0
+PY.US,D,20210521,000000,41.2247,41.2737,41.1963,41.2247,1903.44286082,0
+PY.US,D,20210524,000000,41.3803,41.3803,41.3803,41.3803,738.29892080087,0
+PY.US,D,20210525,000000,41.1483,41.2737,40.924,40.924,2177.1138300795,0
+PY.US,D,20210526,000000,41.0092,41.1473,41.0092,41.1473,510.58016652896,0
+PY.US,D,20210527,000000,41.398,41.398,41.355,41.3843,435.01430188267,0
+PY.US,D,20210528,000000,41.3314,41.3412,41.3108,41.3305,720.93919513889,0
+PY.US,D,20210601,000000,41.3794,41.8582,41.3794,41.5899,35949.949525304,0
+PY.US,D,20210602,000000,41.5899,41.6282,41.5244,41.6007,2374.1977743597,0
+PY.US,D,20210603,000000,41.398,41.6183,41.3745,41.5723,3737.446818992,0
+PY.US,D,20210604,000000,41.6183,41.6693,41.6183,41.6693,819.99174744551,0
+PY.US,D,20210607,000000,41.6673,41.7231,41.6037,41.6575,46375.996525825,0
+PY.US,D,20210608,000000,41.6673,41.6673,41.5899,41.5899,2787.7677092481,0
+PY.US,D,20210610,000000,41.7133,41.7133,41.5322,41.5322,685.19858348186,0
+PY.US,D,20210611,000000,41.6673,41.7035,41.6477,41.7035,654.56377349012,0
+PY.US,D,20210614,000000,41.3305,41.3305,41.3305,41.3305,515.68596819425,0
+PY.US,D,20210615,000000,41.2883,41.4343,41.2883,41.3902,6507.8548025781,0
+PY.US,D,20210616,000000,41.2639,41.3295,41.0122,41.0122,26092.688830296,0
+PY.US,D,20210617,000000,40.2464,40.2856,40.1758,40.1758,21446.409314882,0
+PY.US,D,20210618,000000,39.509,39.509,39.4444,39.4444,363.53307856862,0
+PY.US,D,20210621,000000,39.8635,40.2659,39.8635,40.2659,1379.5876099612,0
+PY.US,D,20210622,000000,40.218,40.3129,40.218,40.2366,23757.295148592,0
+PY.US,D,20210623,000000,40.2659,40.3325,40.1563,40.1563,4868.8924680201,0
+PY.US,D,20210625,000000,40.688,40.8418,40.6792,40.8418,3713.9601313316,0
+PY.US,D,20210628,000000,41.024,41.024,40.4971,40.5627,23751.168186594,0
+PY.US,D,20210629,000000,40.7262,40.7262,40.4628,40.4677,4409.3703181441,0
+PY.US,D,20210630,000000,40.2954,40.6204,40.2954,40.6204,3015.48646352,0
+PY.US,D,20210701,000000,40.9299,41.0249,40.9211,40.9211,575.93442784466,0
+PY.US,D,20210702,000000,40.9104,40.9642,40.8966,40.9642,445.22590521325,0
+PY.US,D,20210706,000000,40.737,40.737,40.2631,40.5627,32355.46515294,0
+PY.US,D,20210707,000000,40.5245,40.6694,40.4373,40.5724,1173.3132226835,0
+PY.US,D,20210708,000000,40.0114,40.4373,40.0114,40.1671,1508.2538119265,0
+PY.US,D,20210709,000000,40.8428,40.9985,40.8428,40.9691,5709.3074221268,0
+PY.US,D,20210712,000000,40.8329,41.1718,40.8329,41.1424,11607.529505869,0
+PY.US,D,20210713,000000,40.9985,40.9985,40.5529,40.5627,13169.904815448,0
+PY.US,D,20210714,000000,40.6077,40.6204,40.5147,40.5333,3127.8141001564,0
+PY.US,D,20210715,000000,40.5627,40.5627,40.5147,40.5147,1956.543198139,0
+PY.US,D,20210719,000000,39.7705,39.7705,39.0359,39.1417,3369.8290990911,0
+PY.US,D,20210720,000000,40.075,40.2728,40.0702,40.0799,424138.94433561,0
+PY.US,D,20210721,000000,40.5627,40.5823,40.5529,40.5724,1671.6394652158,0
+PY.US,D,20210722,000000,40.1465,40.2248,40.0995,40.2063,31115.776508608,0
+PY.US,D,20210727,000000,40.4765,40.7174,40.3972,40.6204,4465.5341364623,0
+PY.US,D,20210728,000000,40.8046,40.8124,40.7663,40.7663,516.70712852731,0
+PY.US,D,20210729,000000,41.0954,41.0954,41.0954,41.0954,238.95151793555,0
+PY.US,D,20210730,000000,40.9495,41.017,40.8339,40.8339,12265.156760359,0
+PY.US,D,20210802,000000,41.0465,41.0465,40.7644,40.7644,29065.286559828,0
+PY.US,D,20210803,000000,40.786,41.1914,40.786,41.1718,1227.4347203356,0
+PY.US,D,20210804,000000,40.9104,40.9104,40.8016,40.8016,683.15626281575,0
+PY.US,D,20210805,000000,40.8574,40.9104,40.8574,40.9104,744.42588279922,0
+PY.US,D,20210806,000000,41.1914,41.2492,41.1914,41.2492,740.34124146699,0
+PY.US,D,20210809,000000,40.9887,41.1963,40.9887,41.0788,414.59109522151,0
+PY.US,D,20210810,000000,41.4029,41.4127,41.3843,41.3843,959.89071307444,0
+PY.US,D,20210811,000000,41.4127,41.7319,41.4127,41.7065,8153.9652594675,0
+PY.US,D,20210812,000000,41.8387,41.8387,41.8387,41.8387,464.62795154135,0
+PY.US,D,20210813,000000,41.8965,41.8965,41.7613,41.7613,4142.847471216,0
+PY.US,D,20210816,000000,41.7418,41.8387,41.7418,41.8093,22848.462452171,0
+PY.US,D,20210817,000000,41.5449,41.5449,41.2492,41.4283,3907.9805946126,0
+PY.US,D,20210818,000000,41.539,41.539,41.1522,41.162,1448.0053522761,0
+PY.US,D,20210819,000000,40.8526,40.9015,40.8526,40.9015,738.29892080087,0
+PY.US,D,20210820,000000,41.068,41.2296,41.068,41.2002,5560.2180135004,0
+PY.US,D,20210823,000000,41.5194,41.5292,41.4176,41.4186,6074.8828213615,0
+PY.US,D,20210824,000000,41.5096,41.7809,41.4656,41.6555,5293.6951665722,0
+PY.US,D,20210825,000000,41.8651,42.0443,41.8651,42.012,1916.7179451497,0
+PY.US,D,20210826,000000,41.9357,41.9357,41.6898,41.7123,3736.4256586589,0
+PY.US,D,20210827,000000,42.0786,42.2079,42.0708,42.0708,7586.2001142873,0
+PY.US,D,20210830,000000,42.2549,42.2549,41.9963,41.9963,2730.5827305969,0
+PY.US,D,20210831,000000,42.1481,42.1481,41.9357,42.0453,43713.831537543,0
+PY.US,D,20210901,000000,41.8955,42.012,41.8632,41.921,18125.595911778,0
+PY.US,D,20210902,000000,41.9836,42.2382,41.9836,42.2382,2975.6612105308,0
+PY.US,D,20210903,000000,42.0511,42.1579,42.0316,42.0844,1424.5186646158,0
+PY.US,D,20210907,000000,41.8965,41.8965,41.5302,41.5302,1704.3165958737,0
+PY.US,D,20210908,000000,41.4421,41.5292,41.4421,41.5292,2096.4421637679,0
+PY.US,D,20210909,000000,41.636,41.636,41.3461,41.3461,475.86071520499,0
+PY.US,D,20210910,000000,41.3265,41.3265,41.019,41.019,1283.5985386538,0
+PY.US,D,20210913,000000,41.3069,41.351,41.1718,41.1914,572828.05811151,0
+PY.US,D,20210914,000000,41.3657,41.3657,40.8506,40.8506,1605.264043567,0
+PY.US,D,20210916,000000,41.2002,41.2883,41.1826,41.1826,769.95489112567,0
+PY.US,D,20210917,000000,40.9044,40.9044,40.8526,40.8604,878.19788642981,0
+PY.US,D,20210920,000000,40.3022,40.3022,39.7312,40.171,34501.944173028,0
+PY.US,D,20210921,000000,40.0897,40.0897,39.9839,39.9839,2857.206611896,0
+PY.US,D,20210922,000000,40.1866,40.6597,40.1866,40.6508,600.44227583805,0
+PY.US,D,20210923,000000,41.2149,41.2394,41.018,41.018,26475.623955192,0
+PY.US,D,20210924,000000,41.1522,41.1718,41.1091,41.1091,733.19311913558,0
+PY.US,D,20210927,000000,41.5782,41.6751,41.5782,41.6751,1305.042905648,0
+PY.US,D,20210928,000000,41.3265,41.5184,41.0563,41.1228,2574.345199639,0
+PY.US,D,20210929,000000,41.2492,41.4323,41.2492,41.2982,8947.4068382535,0
+PY.US,D,20210930,000000,40.6204,40.7527,40.6204,40.7527,2680.545874277,0
+PY.US,D,20211001,000000,40.688,40.9925,40.6292,40.8075,1104.8954803687,0
+PY.US,D,20211004,000000,41.0298,41.0298,40.689,40.7566,3377.9983817556,0
+PY.US,D,20211006,000000,40.6978,41.0367,40.4638,41.0367,2687.6939966084,0
+PY.US,D,20211007,000000,41.6428,41.7613,41.4842,41.4842,4428.7723644722,0
+PY.US,D,20211008,000000,41.5762,41.7026,41.5762,41.6448,673.96581981822,0
+PY.US,D,20211011,000000,41.9523,41.9523,41.6057,41.6057,1304.021745315,0
+PY.US,D,20211012,000000,41.4783,41.4783,41.3578,41.3578,948.6579494108,0
+PY.US,D,20211013,000000,41.2414,41.3618,41.2414,41.3618,129357.52751078,0
+PY.US,D,20211014,000000,41.7418,42.0737,41.7418,42.0737,3068.586800839,0
+PY.US,D,20211015,000000,42.3861,42.4547,42.3371,42.3371,2076.0189571067,0
+PY.US,D,20211018,000000,42.2882,42.3078,42.2069,42.2069,2119.9288514282,0
+PY.US,D,20211019,000000,42.3568,42.3959,42.3568,42.3929,835.30915244137,0
+PY.US,D,20211020,000000,42.7769,42.8835,42.7769,42.8738,71499.604200049,0
+PY.US,D,20211021,000000,42.7034,42.7034,42.4302,42.63,1125.3186870298,0
+PY.US,D,20211022,000000,42.6103,42.862,42.6103,42.7376,1207.0115136745,0
+PY.US,D,20211025,000000,42.9325,42.9325,42.8327,42.8327,1925.9083881472,0
+PY.US,D,20211026,000000,42.767,42.7779,42.4634,42.4634,25638.272482085,0
+PY.US,D,20211027,000000,42.2588,42.2588,41.823,41.823,632.09824616285,0
+PY.US,D,20211028,000000,42.0443,42.2284,42.0443,42.2284,2206.7274797382,0
+PY.US,D,20211029,000000,42.3518,42.3518,42.3518,42.3518,413.56993488846,0
+PY.US,D,20211101,000000,42.4154,42.5428,42.4154,42.5202,8283.6526217658,0
+PY.US,D,20211102,000000,42.5878,42.6691,42.581,42.6466,13404.771692051,0
+PY.US,D,20211103,000000,42.8355,43.1675,42.8355,43.1186,1068.1337083786,0
+PY.US,D,20211104,000000,43.0304,43.0304,42.3763,42.4664,3048.1635941779,0
+PY.US,D,20211105,000000,43.1764,43.1764,42.9325,42.9619,3211.5492474671,0
+PY.US,D,20211108,000000,43.3036,43.3036,42.9629,43.0402,2457.9329216704,0
+PY.US,D,20211109,000000,44.6795,44.6795,42.9619,43.0304,2092.3575224357,0
+PY.US,D,20211110,000000,45.0605,45.0605,42.8835,42.8835,1693.08383221,0
+PY.US,D,20211111,000000,42.9815,43.0393,42.9815,43.0393,515.68596819425,0
+PY.US,D,20211112,000000,43.3624,43.3624,43.2988,43.3526,3671.0713973432,0
+PY.US,D,20211115,000000,43.479,43.479,43.3036,43.3036,3342.2577700986,0
+PY.US,D,20211116,000000,43.4202,43.528,43.3331,43.3331,4026.4351932474,0
+PY.US,D,20211117,000000,43.1186,43.1274,43.1186,43.1274,4363.4181031565,0
+PY.US,D,20211118,000000,44.9234,44.9724,42.9228,42.9423,4358.3123014912,0
+PY.US,D,20211119,000000,42.7866,42.8346,42.7181,42.7279,2709.1383636026,0
+PY.US,D,20211122,000000,42.7376,43.1862,42.7376,43.0696,3563.8495623721,0
+PY.US,D,20211123,000000,42.864,43.0853,42.864,43.0853,578.99790884384,0
+PY.US,D,20211124,000000,43.0304,43.0814,43.0304,43.0814,1096.7261977042,0
+PY.US,D,20211126,000000,41.9758,42.2882,41.9375,42.1334,1668.5759842166,0
+PY.US,D,20211129,000000,42.6495,42.6495,42.015,42.1276,519.77060952648,0
+PY.US,D,20211130,000000,41.3324,41.3324,41.117,41.2442,2387.4728586894,0
+PY.US,D,20211201,000000,41.7026,41.7026,40.5509,40.5509,1855.4483251662,0
+PY.US,D,20211202,000000,41.1268,41.7613,41.1268,41.5615,2705.0537222704,0
+PY.US,D,20211203,000000,41.683,41.683,41.4098,41.4744,1282.5773783207,0
+PY.US,D,20211206,000000,41.9278,42.4449,41.9278,42.1197,3107.3908934952,0
+PY.US,D,20211207,000000,42.6103,42.7866,42.6103,42.63,4098.9375768945,0
+PY.US,D,20211208,000000,42.6593,42.6985,42.6515,42.6838,681122.1114323,0
+PY.US,D,20211209,000000,42.5134,42.6593,42.5134,42.533,6038.1210493715,0
+PY.US,D,20211210,000000,42.5036,42.7083,42.4919,42.7083,6415.9503726029,0
+PY.US,D,20211213,000000,42.4919,42.5516,42.342,42.533,3666.986756011,0
+PY.US,D,20211214,000000,42.6005,42.6887,42.2783,42.3166,12804.329416213,0
+PY.US,D,20211215,000000,42.201,42.7769,42.201,42.7769,9673.4518350576,0
+PY.US,D,20211216,000000,43.2449,43.2449,42.816,42.816,1997.3896114613,0
+PY.US,D,20211217,000000,42.6495,42.6495,42.5232,42.5232,458.500989543,0
+PY.US,D,20211220,000000,41.1375,41.5077,41.1375,41.5077,4759.6283123829,0
+PY.US,D,20211221,000000,42.0659,42.3371,42.0639,42.201,4387.9259511499,0
+PY.US,D,20211222,000000,42.1717,42.5359,42.1717,42.5359,2119.9288514282,0
+PY.US,D,20211223,000000,42.8444,42.9423,42.8365,42.913,2621.3185749597,0
+PY.US,D,20211227,000000,43.0011,43.4261,43.0011,43.4261,4287.8522385102,0
+PY.US,D,20211228,000000,43.7365,43.7365,43.5769,43.6259,2664.2073089481,0
+PY.US,D,20211229,000000,43.3722,43.4985,43.3429,43.4594,10166.672275925,0
+PY.US,D,20211230,000000,43.6259,43.6651,43.3134,43.3134,62495.012383144,0
+PY.US,D,20211231,000000,43.4104,43.4104,43.2713,43.4104,1014.0122107265,0
+PY.US,D,20220103,000000,43.479,43.6259,43.1665,43.43,24960.222020935,0
+PY.US,D,20220104,000000,43.7718,44.1233,43.7718,44.1037,53207.559153983,0
+PY.US,D,20220105,000000,44.1772,44.1772,43.6749,43.7072,7505.5284479757,0
+PY.US,D,20220106,000000,43.7522,43.8207,43.6651,43.8207,1563.3964699117,0
+PY.US,D,20220107,000000,43.8403,43.8893,43.8012,43.8012,812.8436251141,0
+PY.US,D,20220110,000000,43.3879,43.6552,43.3722,43.6552,5242.6371499193,0
+PY.US,D,20220111,000000,43.7522,44.0645,43.7522,44.0645,1103.8743200356,0
+PY.US,D,20220112,000000,44.0352,44.1135,43.9627,44.0871,1287.683179986,0
+PY.US,D,20220113,000000,44.424,44.5238,44.1576,44.1576,1468.4285589373,0
+PY.US,D,20220114,000000,44.0156,44.2506,43.8158,44.2506,1255.0060493282,0
+PY.US,D,20220118,000000,43.6846,43.6846,43.5103,43.5103,509.5590061959,0
+PY.US,D,20220119,000000,43.3331,43.3331,42.9834,42.9834,1502.1268499282,0
+PY.US,D,20220120,000000,43.0501,43.3624,42.2676,42.2676,3967.20789393,0
+PY.US,D,20220121,000000,42.1158,42.3469,41.728,41.728,128834.69342025,0
+PY.US,D,20220124,000000,41.303,42.2265,40.8291,42.2265,628051.38776295,0
+PY.US,D,20220125,000000,41.683,42.0345,40.9907,42.015,2717.3076462671,0
+PY.US,D,20220126,000000,42.2206,42.2206,41.9278,42.0248,2177.1138300795,0
+PY.US,D,20220127,000000,41.8494,41.967,41.069,41.069,1214.1596360059,0
+PY.US,D,20220128,000000,41.0396,41.1757,40.9808,41.1366,1717.5916802034,0
+PY.US,D,20220131,000000,41.6105,42.0698,41.5812,42.0698,816.92826644633,0
+PY.US,D,20220201,000000,42.1422,42.4351,42.1354,42.4154,90043.875848381,0
+PY.US,D,20220202,000000,42.3117,42.6495,42.2187,42.63,45704.073026673,0
+PY.US,D,20220203,000000,42.3763,42.6005,42.0629,42.0629,2548.8161913126,0
+PY.US,D,20220204,000000,42.1031,42.1031,41.9572,41.9768,5241.6159895863,0
+PY.US,D,20220207,000000,42.0248,42.345,42.0051,42.0316,12552.102813948,0
+PY.US,D,20220208,000000,42.2304,42.63,42.1814,42.63,8768.7037799683,0
+PY.US,D,20220209,000000,43.099,43.1186,42.9815,43.0501,6019.7401633764,0
+PY.US,D,20220210,000000,43.0501,43.1186,42.7279,42.7279,4411.4126388102,0
+PY.US,D,20220211,000000,42.5516,42.6985,42.1178,42.2402,1239.6886443323,0
+PY.US,D,20220214,000000,41.967,42.0443,41.5958,41.6252,4318.4870485019,0
+PY.US,D,20220215,000000,42.298,42.5036,42.298,42.4967,2104.6114464324,0
+PY.US,D,20220216,000000,42.4302,42.7279,42.3812,42.584,2919.4973922126,0
+PY.US,D,20220217,000000,42.7181,42.7181,42.0826,42.1227,2951.1533625374,0
+PY.US,D,20220218,000000,41.8592,41.8592,41.5762,41.586,380540.5039157,0
+PY.US,D,20220222,000000,41.6057,41.6057,40.8594,40.9289,320828.15344014,0
+PY.US,D,20220223,000000,40.9662,41.1366,40.3952,40.3952,5557.1545325012,0
+PY.US,D,20220224,000000,39.7215,40.1318,39.4385,40.1318,4836.2153373623,0
+PY.US,D,20220225,000000,40.4833,41.5586,40.4833,41.5586,570616.2248301,0
+PY.US,D,20220228,000000,41.6605,41.6605,41.2061,41.6595,3154.3642688159,0
+PY.US,D,20220301,000000,41.541,41.541,40.7566,40.9191,4864.8078266879,0
+PY.US,D,20220302,000000,41.3902,42.1717,41.3716,41.967,435422.7660159,0
+PY.US,D,20220303,000000,41.7418,42.2833,41.7418,42.1031,8425.5939080609,0
+PY.US,D,20220304,000000,41.4764,41.869,41.4764,41.869,96908.115607196,0
+PY.US,D,20220307,000000,41.5322,41.5322,40.9123,40.9417,2118.9076910952,0
+PY.US,D,20220308,000000,40.8731,41.2834,40.7468,40.784,2917.4550715465,0
+PY.US,D,20220309,000000,41.3902,41.3902,41.3324,41.3902,112308.23459005,0
+PY.US,D,20220310,000000,40.7761,41.2227,40.7761,41.2227,2501.8428159919,0
+PY.US,D,20220311,000000,41.4293,41.4333,40.8878,40.8878,78056.474698614,0
+PY.US,D,20220314,000000,41.1366,41.1414,40.7761,40.9907,198930.20216235,0
+PY.US,D,20220315,000000,41.1953,41.586,41.1953,41.5782,247595.64015488,0
+PY.US,D,20220316,000000,42.0003,42.1324,41.4196,42.0972,11809.719251815,0
+PY.US,D,20220317,000000,42.3126,42.5036,42.2823,42.4957,950596.11172295,0
+PY.US,D,20220318,000000,42.3078,42.6201,42.2206,42.6201,20596.803917778,0
+PY.US,D,20220321,000000,42.8738,43.0402,42.7376,42.815,149707.21062796,0
+PY.US,D,20220322,000000,43.0794,43.099,42.9423,43.0599,78055.453538281,0
+PY.US,D,20220323,000000,42.9041,43.0501,42.7866,42.8062,118671.08462533,0
+PY.US,D,20220324,000000,42.8738,43.1412,42.8738,43.1412,113092.48572583,0
+PY.US,D,20220325,000000,43.5866,43.6454,43.4692,43.6454,263709.55021054,0
+PY.US,D,20220328,000000,43.3066,43.3281,43.1862,43.3281,4837.2364976953,0
+PY.US,D,20220329,000000,43.9383,43.9481,43.5769,43.9383,5431.5518115351,0
+PY.US,D,20220330,000000,44.0059,44.0059,43.43,43.762,72854.683962017,0
+PY.US,D,20220331,000000,43.5378,43.6454,43.2645,43.2645,183688.36303113,0
+PY.US,D,20220401,000000,43.196,43.196,42.8337,43.0197,971.12347673808,0
+PY.US,D,20220404,000000,42.8875,42.9365,42.7847,42.8774,37350.981502259,0
+PY.US,D,20220405,000000,42.9609,43.0001,42.4517,42.4517,251888.59819506,0
+PY.US,D,20220406,000000,42.3908,42.4419,42.1089,42.3048,1811.5384308447,0
+PY.US,D,20220407,000000,42.2552,42.4704,41.8269,42.3647,1395.9261752902,0
+PY.US,D,20220408,000000,42.5105,42.8822,42.5105,42.7331,1913.6544641505,0
+PY.US,D,20220411,000000,42.53,42.917,42.53,42.7357,20837.79775638,0
+PY.US,D,20220412,000000,43.1372,43.1764,42.5007,42.5497,5209.9600192615,0
+PY.US,D,20220413,000000,42.4909,42.8728,42.4762,42.8728,4036.6467965779,0
+PY.US,D,20220414,000000,43.0687,43.0882,42.8615,42.8615,3502.5799423887,0
+PY.US,D,20220418,000000,42.9847,43.1274,42.9847,43.0148,1758.4380935257,0
+PY.US,D,20220419,000000,43.3624,43.5897,43.3526,43.5897,79709.733277835,0
+PY.US,D,20220420,000000,43.8433,44.136,43.8433,44.0186,3290.1785931126,0
+PY.US,D,20220421,000000,44.2927,44.2927,43.4115,43.4115,1059.9644257141,0
+PY.US,D,20220422,000000,42.7749,42.7749,42.1579,42.1579,1432.6879472803,0
+PY.US,D,20220425,000000,41.7564,42.246,41.0024,42.1971,150713.05355601,0
+PY.US,D,20220426,000000,41.9718,41.9718,41.4136,41.4136,207077.01929949,0
+PY.US,D,20220427,000000,41.6193,41.7554,41.3941,41.3941,1417.3705422844,0
+PY.US,D,20220428,000000,41.2864,42.0895,41.2667,42.0894,4368.5239048218,0
+PY.US,D,20220429,000000,41.9082,41.9082,40.8029,40.8029,2330.2878800382,0
+PY.US,D,20220502,000000,40.9925,41.0513,40.4912,41.0513,3927.3826409407,0
+PY.US,D,20220503,000000,41.5116,42.0649,41.5116,41.9148,135765.30860072,0
+PY.US,D,20220504,000000,42.0037,43.2058,42.0037,43.2058,36276.720831882,0
+PY.US,D,20220505,000000,42.4224,42.4224,41.7809,41.9817,359233.99356644,0
+PY.US,D,20220506,000000,41.9132,41.9425,41.6242,41.9425,104033.77241128,0
+PY.US,D,20220509,000000,41.3157,41.3157,40.8678,40.8678,1354.0586016348,0
+PY.US,D,20220510,000000,40.8258,40.8258,40.0329,40.454,197285.11286579,0
+PY.US,D,20220511,000000,40.876,41.0993,40.0917,40.0917,3032.846189182,0
+PY.US,D,20220512,000000,40.1103,40.118,39.822,40.118,1125.3186870298,0
+PY.US,D,20220513,000000,40.8741,41.0816,40.6302,40.8261,1007241.9177183,0
+PY.US,D,20220516,000000,40.8359,41.022,40.7771,41.022,1070649.8474393,0
+PY.US,D,20220517,000000,41.6193,42.1384,41.6193,42.092,62464.377573153,0
+PY.US,D,20220518,000000,40.9722,40.9722,40.6694,40.7102,4720.8242197267,0
+PY.US,D,20220519,000000,40.367,40.718,40.356,40.3994,2297.6107493803,0
+PY.US,D,20220520,000000,40.3952,40.3952,39.6334,40.204,628248.47170722,0
+PY.US,D,20220523,000000,40.6009,41.0024,40.6009,40.8358,16204.793325296,0
+PY.US,D,20220524,000000,40.3567,40.6597,39.8664,40.6499,4551.3116044391,0
+PY.US,D,20220525,000000,41.2667,41.5018,41.0856,41.3716,1611.3910055654,0
+PY.US,D,20220526,000000,42.011,42.2459,42.011,42.1384,1539.9097822513,0
+PY.US,D,20220527,000000,42.4909,42.9609,42.4566,42.9609,975.20811807031,0
+PY.US,D,20220531,000000,42.863,42.9218,42.5888,42.6083,657022.72757213,0
+PY.US,D,20220601,000000,41.8652,42.5007,41.8652,42.3342,10108.46613694,0
+PY.US,D,20220602,000000,42.2069,42.7454,42.0894,42.7161,115512.63571518,0
+PY.US,D,20220603,000000,42.5007,42.5299,42.2363,42.2852,6118.792715683,0
+PY.US,D,20220606,000000,42.7878,42.8042,42.5692,42.628,10652.74459446,0
+PY.US,D,20220607,000000,42.4028,43.0882,42.2363,43.0882,6951.0383871252,0
+PY.US,D,20220608,000000,42.8338,42.8707,42.3734,42.4321,7059.2813824294,0
+PY.US,D,20220609,000000,42.06,42.1873,41.4921,41.4921,9290.5167101609,0
+PY.US,D,20220610,000000,40.5671,40.6651,40.3757,40.4206,21971.285726075,0
+PY.US,D,20220613,000000,39.4453,39.4453,38.6619,38.7206,13738.691120961,0
+PY.US,D,20220614,000000,38.9851,38.9851,38.4171,38.6717,11000.960268033,0
+PY.US,D,20220615,000000,39.0341,39.1613,38.466,38.8169,13767.283610287,0
+PY.US,D,20220616,000000,37.7708,37.7708,37.0951,37.2196,2634.5936592894,0
+PY.US,D,20220617,000000,37.3595,37.4378,36.8796,37.2475,396418.52593442,0
+PY.US,D,20220621,000000,37.8197,38.1429,37.811,38.0083,9850.1125726767,0
+PY.US,D,20220622,000000,37.428,37.9925,37.428,37.7794,70221.111463061,0
+PY.US,D,20220623,000000,37.6337,37.8197,37.2224,37.5264,3021.6134255184,0
+PY.US,D,20220624,000000,37.8785,38.6521,37.8394,38.583,30651.148557067,0
+PY.US,D,20220627,000000,38.9556,39.1026,38.8578,38.9389,273023.55360836,0
+PY.US,D,20220628,000000,39.3082,39.4552,38.5542,38.5803,34608.144847666,0
+PY.US,D,20220629,000000,38.564,38.6228,38.28,38.4582,33824.91487221,0
+PY.US,D,20220630,000000,37.898,38.3877,37.8394,37.9889,254835.66691627,0
+PY.US,D,20220701,000000,38.0159,38.5314,37.8176,38.4851,27541.938480573,0
+PY.US,D,20220705,000000,37.9168,38.1131,37.4509,38.0848,59118.021418835,0
+PY.US,D,20220706,000000,38.2241,38.3331,37.778,38.0997,32834.041962702,0
+PY.US,D,20220707,000000,38.5016,38.5809,38.3529,38.5528,96494.637148221,0
+PY.US,D,20220708,000000,38.5611,38.6503,38.2836,38.4674,16199.122706067,0
+PY.US,D,20220711,000000,38.2935,38.4025,38.1349,38.2423,109252.78292376,0
+PY.US,D,20220712,000000,38.234,38.5215,37.9961,38.1448,155373.57573723,0
+PY.US,D,20220713,000000,37.7383,38.0456,37.669,37.9069,350516.61307872,0
+PY.US,D,20220714,000000,37.1931,37.568,37.094,37.568,11097.680214812,0
+PY.US,D,20220715,000000,38.0655,38.2836,37.8077,38.1797,19166.9779185,0
+PY.US,D,20220718,000000,38.5611,38.5909,37.887,37.9876,89373.600457343,0
+PY.US,D,20220719,000000,38.5611,38.918,38.5611,38.9104,2400.91618137,0
+PY.US,D,20220720,000000,38.9378,39.027,38.7395,38.984,460334.31745693,0
+PY.US,D,20220721,000000,38.7395,39.1658,38.7395,39.1658,3401.634186378,0
+PY.US,D,20220722,000000,39.4433,39.4433,39.0468,39.1305,3506.548170774,0
+PY.US,D,20220725,000000,39.3145,39.4488,39.2947,39.4488,1309.407228327,0
+PY.US,D,20220726,000000,39.374,39.374,39.2055,39.2085,4649.5053277035,0
+PY.US,D,20220727,000000,39.3244,39.8498,39.2947,39.7804,6036.589256016,0
+PY.US,D,20220728,000000,39.939,40.167,39.5821,40.139,9303.045808653,0
+PY.US,D,20220729,000000,40.4842,40.7023,40.4842,40.6436,1210101.0981546,0
+PY.US,D,20220801,000000,40.3565,40.6131,40.3565,40.5298,1703.8434581235,0
+PY.US,D,20220802,000000,40.1868,40.4643,40.0381,40.0403,238139.61275425,0
+PY.US,D,20220803,000000,40.3256,40.4941,40.2067,40.4402,3485.3636162325,0
+PY.US,D,20220804,000000,40.3653,40.4247,40.2067,40.2067,7507.402614183,0
+PY.US,D,20220805,000000,39.9886,40.3653,39.9886,40.3519,3694.182796713,0
+PY.US,D,20220808,000000,40.7023,40.732,40.4099,40.4644,2110.385147658,0
+PY.US,D,20220809,000000,40.5536,40.5536,40.4743,40.532,4021.030209639,0
+PY.US,D,20220810,000000,41.1285,41.2475,41.079,41.1781,141166.80994638,0
+PY.US,D,20220811,000000,41.5449,41.644,41.4656,41.4671,2486.6631878475,0
+PY.US,D,20220812,000000,41.6837,42.0607,41.5945,42.0607,1568.6658243825,0
+PY.US,D,20220815,000000,41.8621,42.1496,41.763,42.1496,3615.497308416,0
+PY.US,D,20220816,000000,42.1198,42.4569,42.1198,42.3376,8977.2071840385,0
+PY.US,D,20220817,000000,41.9811,42.219,41.9513,42.0934,3540.846973365,0
+PY.US,D,20220818,000000,42.1099,42.2289,42.0207,42.1676,241514.00965621,0
+PY.US,D,20220819,000000,42.1,42.1,41.7828,41.8837,3536.811820119,0
+PY.US,D,20220822,000000,41.9612,41.9612,41.1087,41.1186,5633.073931416,0
+PY.US,D,20220823,000000,41.2872,41.2971,41.1979,41.2178,2209.246402185,0
+PY.US,D,20220824,000000,41.1484,41.3969,41.1484,41.3969,3757.7364603375,0
+PY.US,D,20220825,000000,41.5945,41.8841,41.5945,41.8841,3457.1175435105,0
+PY.US,D,20220826,000000,41.7332,41.7332,40.8113,40.8595,2186.0442710205,0
+PY.US,D,20220829,000000,40.4743,40.9204,40.4743,40.6945,3409.70449287,0
+PY.US,D,20220830,000000,40.6726,40.6726,40.1584,40.2184,4111.821157674,0
+PY.US,D,20220831,000000,40.167,40.3157,39.9275,39.9275,3941.3359330305,0
+PY.US,D,20220901,000000,39.6714,39.9687,39.4723,39.9588,3491.4163461015,0
+PY.US,D,20220902,000000,40.286,40.4842,39.5623,39.6678,250639.50872204,0
+PY.US,D,20220906,000000,39.4037,39.8101,39.4037,39.5319,1907.6186970465,0
+PY.US,D,20220907,000000,39.4929,40.2067,39.483,40.2067,1590.8591672355,0
+PY.US,D,20220908,000000,39.83,40.3454,39.83,40.338,7678.896627138,0
+PY.US,D,20220909,000000,40.7618,40.9286,40.7519,40.8513,3081.8482916325,0
+PY.US,D,20220912,000000,41.2673,41.2673,41.0072,41.118,2093.2357463625,0
+PY.US,D,20220913,000000,41.3962,41.3962,39.602,39.602,6144.5296053465,0
+PY.US,D,20220914,000000,39.8002,39.82,39.3641,39.6502,5022.7570029585,0
+PY.US,D,20220915,000000,39.5821,39.6515,39.3541,39.4077,4773.586290018,0
+PY.US,D,20220916,000000,39.0468,39.1162,38.8089,39.1162,2497.759859274,0
+PY.US,D,20220919,000000,38.6702,39.4638,38.6702,39.4638,7623.4132700055,0
+PY.US,D,20220920,000000,38.8882,39.0667,38.8882,39.0468,2316.177963204,0
+PY.US,D,20220921,000000,39.4037,39.5127,38.4719,38.5293,30441.196087824,0
+PY.US,D,20220922,000000,38.462,38.4977,38.1943,38.2547,115739.29176671,0
+PY.US,D,20220923,000000,37.317,37.3571,37.213,37.3571,1148.001098487,0
+PY.US,D,20220926,000000,37.322,37.322,36.8264,36.9386,2117.4466658385,0
+PY.US,D,20220927,000000,36.6218,36.866,36.5984,36.7382,1460.725475052,0
+PY.US,D,20220928,000000,37.322,37.5996,36.7867,37.5181,6901.1208389715,0
+PY.US,D,20220929,000000,36.6578,36.7675,36.6578,36.7675,334.917719418,0
+PY.US,D,20220930,000000,36.8065,37.0197,36.3803,36.412,3841.465890192,0
+PY.US,D,20221003,000000,37.37,37.5,36.54,37.4076,345995,0
+PY.US,D,20221004,000000,38.35,38.58,38.34,38.5243,79982,0
+PY.US,D,20221005,000000,38.23,38.6046,38.03,38.4668,1622,0
+PY.US,D,20221006,000000,38.31,38.33,38.03,38.0598,1479,0
+PY.US,D,20221007,000000,37.52,37.58,37.22,37.43,2795,0
+PY.US,D,20221010,000000,37.42,37.44,37.13,37.375,1340,0
+PY.US,D,20221011,000000,37.68,37.68,37.29,37.3595,1393,0
+PY.US,D,20221012,000000,37.41,37.42,37.2401,37.2401,646,0
+PY.US,D,20221013,000000,37.42,38.2106,37.42,38.2106,4002,0
+PY.US,D,20221014,000000,38.05,38.05,37.27,37.3174,847,0
+PY.US,D,20221017,000000,37.94,38.03,37.905,37.987,109026,0
+PY.US,D,20221018,000000,40.62,40.62,38.3074,38.65,4024,0
+PY.US,D,20221019,000000,38.0707,38.2259,38.0707,38.2259,680,0
+PY.US,D,20221020,000000,38.45,38.45,37.9426,38.02,1551,0
+PY.US,D,20221021,000000,38.2167,38.8509,38.2167,38.8509,1308,0
+PY.US,D,20221024,000000,39.23,39.3899,39.18,39.3038,3596,0
+PY.US,D,20221025,000000,39.36,39.8391,39.36,39.8391,2218,0
+PY.US,D,20221026,000000,39.8,39.99,39.8,39.9231,559,0
+PY.US,D,20221027,000000,40.5,40.5,39.96,40.0265,72940,0
+PY.US,D,20221028,000000,40.7,40.9381,40.655,40.9381,991,0
+PY.US,D,20221031,000000,40.97,40.97,40.828,40.828,1045,0
+PY.US,D,20221101,000000,40.93,40.93,40.62,40.83,157356,0
+PY.US,D,20221102,000000,40.625,41.08,40.0801,40.0801,8123,0
+PY.US,D,20221103,000000,39.53,40.1,39.53,39.8434,2386,0
+PY.US,D,20221104,000000,40.4902,40.51,39.94,40.463,16751,0
+PY.US,D,20221107,000000,40.7,40.91,40.67,40.8914,9993,0
+PY.US,D,20221108,000000,41.29,41.29,41.03,41.14,1039,0
+PY.US,D,20221109,000000,40.86,40.9605,40.37,40.41,11311,0
+PY.US,D,20221110,000000,41.5,41.8098,41.4111,41.8098,3912,0
+PY.US,D,20221111,000000,41.96,41.99,41.72,41.91,7320,0
+PY.US,D,20221114,000000,41.91,42.17,41.6277,41.6277,3424,0
+PY.US,D,20221115,000000,42.21,42.21,41.625,41.7984,7052,0
+PY.US,D,20221116,000000,41.6337,41.676,41.48,41.5357,32817,0
+PY.US,D,20221117,000000,41.21,41.58,41.1601,41.58,3580,0
+PY.US,D,20221118,000000,42.05,42.07,42.05,42.07,627,0
+PY.US,D,20221121,000000,41.92,42.2,41.865,42.2,3634,0
+PY.US,D,20221122,000000,42.45,42.72,42.45,42.72,2766,0
+PY.US,D,20221123,000000,42.695,42.695,42.51,42.6586,1914,0
+PY.US,D,20221125,000000,42.8012,42.85,42.75,42.7823,10148,0
+PY.US,D,20221128,000000,42.55,42.55,42.1284,42.15,2796,0
+PY.US,D,20221129,000000,42.26,42.39,42.2,42.33,7785,0
+PY.US,D,20221130,000000,42.41,43.12,42.03,43.12,8079,0
+PY.US,D,20221201,000000,43.24,43.24,42.89,43.035,2493,0
+PY.US,D,20221202,000000,42.82,43.24,42.7974,43.2167,1767,0
+PY.US,D,20221205,000000,42.94,42.94,42.365,42.52,14547,0
+PY.US,D,20221206,000000,42.278,42.278,41.87,42.02,1261,0
+PY.US,D,20221207,000000,41.97,42.19,41.96,42,4146,0
+PY.US,D,20221208,000000,42.61,42.61,42.03,42.18,512693,0
+PY.US,D,20221209,000000,42.04,42.04,41.74,41.74,5976,0
+PY.US,D,20221212,000000,41.66,42.28,41.65,42.28,6730,0
+PY.US,D,20221213,000000,42.595,42.595,42.24,42.45,3993,0
+PY.US,D,20221214,000000,42.69,42.69,42.1582,42.2222,7478,0
+PY.US,D,20221215,000000,41.83,41.83,41.2799,41.39,4041,0
+PY.US,D,20221216,000000,40.83,41.03,40.7399,41.03,4488,0
+PY.US,D,20221219,000000,40.97,41.1599,40.74,40.78,157785,0
+PY.US,D,20221220,000000,41.05,41.05,40.93,40.93,5853,0
+PY.US,D,20221221,000000,41.16,41.44,41.14,41.39,25493,0
+PY.US,D,20221222,000000,40.92,41.0036,40.75,41.0036,3849,0
+PY.US,D,20221223,000000,40.96,41.335,40.96,41.335,8519,0
+PY.US,D,20221227,000000,41.25,41.5,41.25,41.4042,2542,0
+PY.US,D,20221228,000000,41.11,41.11,40.4597,40.4597,49441,0
+PY.US,D,20221229,000000,40.906,41.13,40.906,41.04,10731,0
+PY.US,D,20221230,000000,40.8,40.9,40.605,40.8988,6885,0
+PY.US,D,20230103,000000,41.09,41.09,40.36,40.79,61017,0
+PY.US,D,20230104,000000,40.91,41.2447,40.81,41.0412,11067,0
+PY.US,D,20230105,000000,40.715,40.83,40.65,40.7218,2763,0
+PY.US,D,20230106,000000,41.05,41.72,41.05,41.72,6386,0
+PY.US,D,20230109,000000,41.825,41.93,41.38,41.38,7065,0
+PY.US,D,20230110,000000,41.39,41.6,41.38,41.57,3418,0
+PY.US,D,20230111,000000,41.62,41.907,41.62,41.907,1886,0
+PY.US,D,20230112,000000,41.84,42.22,41.84,42.0837,81892,0
+PY.US,D,20230113,000000,41.88,42.2,41.88,42.1548,1492,0
+PY.US,D,20230117,000000,42.1285,42.1285,42.0434,42.0434,1497,0
+PY.US,D,20230118,000000,41.6949,41.6949,41.16,41.16,1534,0
+PY.US,D,20230119,000000,40.98,41.08,40.8422,40.8941,151873,0
+PY.US,D,20230120,000000,41.019,41.3541,41.019,41.3541,1282,0
+PY.US,D,20230123,000000,41.472,41.73,41.472,41.6483,2291,0
+PY.US,D,20230124,000000,41.31,41.7264,41.31,41.7264,1912,0
+PY.US,D,20230125,000000,41.491,41.799,41.491,41.78,269051,0
+PY.US,D,20230126,000000,41.96,42.0704,41.73,42.0704,3046,0
+PY.US,D,20230127,000000,42.0951,42.17,41.99,42.055,5678,0
+PY.US,D,20230130,000000,42.03,42.129,41,41.7794,121921,0
+PY.US,D,20230131,000000,41.89,42.17,41.75,42.17,8757,0
+PY.US,D,20230201,000000,42.07,42.43,41.86,42.31,6509,0
+PY.US,D,20230202,000000,42.1669,42.4283,42.13,42.3918,5333,0
+PY.US,D,20230203,000000,42.3099,42.31,42.26,42.31,19469,0
+PY.US,D,20230206,000000,41.935,42.16,41.935,42.1482,1763,0
+PY.US,D,20230207,000000,42.05,42.46,41.93,42.46,1935,0
+PY.US,D,20230208,000000,42.24,42.3555,42.16,42.1811,8309,0
+PY.US,D,20230209,000000,42.4699,42.4699,41.8247,41.8247,4462,0
+PY.US,D,20230210,000000,41.85,42.2246,41.85,42.2246,1631,0
+PY.US,D,20230213,000000,42.39,42.5497,42.39,42.5497,2485,0
+PY.US,D,20230214,000000,42.22,42.4,42.22,42.26,1555,0
+PY.US,D,20230215,000000,42.11,42.37,42.06,42.37,59691,0
+PY.US,D,20230216,000000,41.9542,42.232,41.9542,42,5606,0
+PY.US,D,20230217,000000,41.9605,42.0578,41.9405,42.0578,732,0
+PY.US,D,20230221,000000,41.78,41.78,41.3841,41.3841,3681,0
+PY.US,D,20230222,000000,41.48,41.53,41.2381,41.31,2084,0
+PY.US,D,20230223,000000,41.51,41.51,41.19,41.49,10032,0
+PY.US,D,20230224,000000,41.0199,41.25,41.0199,41.2,1138,0
+PY.US,D,20230227,000000,41.54,41.54,41.233,41.2375,3130,0
+PY.US,D,20230228,000000,41.22,41.34,41.09,41.09,4252,0
+PY.US,D,20230301,000000,41.0043,41.04,40.82,40.986,3881,0
+PY.US,D,20230302,000000,40.8539,41.14,40.8539,41.1288,4029,0
+PY.US,D,20230303,000000,41.23,41.55,41.23,41.53,7777,0
+PY.US,D,20230306,000000,41.635,41.68,41.5093,41.5093,3017,0
+PY.US,D,20230307,000000,41.39,41.39,40.7974,40.7974,5313,0
+PY.US,D,20230308,000000,40.79,40.89,40.57,40.8143,1208,0
+PY.US,D,20230309,000000,40.918,40.918,39.97,39.9728,6460,0
+PY.US,D,20230310,000000,39.62,39.67,39.2499,39.3037,2957,0
+PY.US,D,20230313,000000,38.92,39.3,38.6,38.8789,59489,0
+PY.US,D,20230314,000000,39.45,39.59,38.9699,39.3338,5344,0
+PY.US,D,20230315,000000,38.58,38.72,38.36,38.72,2677,0
+PY.US,D,20230316,000000,38.51,39.1125,38.51,39.1125,3922,0
+PY.US,D,20230317,000000,38.77,38.77,38.3765,38.42,2461,0
+PY.US,D,20230320,000000,38.96,39.05,38.96,39.05,2406,0
+PY.US,D,20230321,000000,39.517,39.517,39.365,39.4709,2298,0
+PY.US,D,20230322,000000,39.58,39.58,38.7345,38.7345,4470,0
+PY.US,D,20230323,000000,38.92,38.92,38.4915,38.5247,1364,0
+PY.US,D,20230324,000000,38.7,38.8267,38.22,38.8267,4390,0
+PY.US,D,20230327,000000,39.12,39.32,39.0598,39.1788,3675,0
+PY.US,D,20230328,000000,39.07,39.365,39.07,39.3287,3435,0
+PY.US,D,20230329,000000,39.62,39.8617,39.61,39.8617,4611,0
+PY.US,D,20230330,000000,40.14,40.14,39.8793,40.0166,4091,0
+PY.US,D,20230331,000000,40.2,40.476,40.2,40.476,1727,0
+PY.US,D,20230403,000000,40.38,40.5205,40.36,40.4462,3705,0
+PY.US,D,20230404,000000,40.37,40.37,39.93,40.0117,4153,0
+PY.US,D,20230405,000000,40,40.0568,39.93,40.0568,19080,0
+PY.US,D,20230406,000000,40,40.1,39.97,39.97,9698,0
+PY.US,D,20230410,000000,40,40.17,40,40.15,4693,0
+PY.US,D,20230411,000000,40.21,40.5001,40.2,40.3873,5676,0
+PY.US,D,20230412,000000,40.49,40.56,40.24,40.2629,7422,0
+PY.US,D,20230413,000000,40.2,40.62,40.2,40.6009,6533,0
+PY.US,D,20230414,000000,40.7,40.85,40.3544,40.4832,4754,0
+PY.US,D,20230417,000000,40.5707,40.82,40.4821,40.7738,2018,0
+PY.US,D,20230418,000000,40.7,40.82,40.6217,40.8075,1984,0
+PY.US,D,20230419,000000,40.66,40.82,40.6467,40.7321,3515,0
+PY.US,D,20230420,000000,40.6399,40.6399,40.56,40.5859,1255,0
+PY.US,D,20230421,000000,40.58,40.58,40.4387,40.5447,10385,0
+PY.US,D,20230424,000000,40.58,40.59,40.4538,40.5436,3231,0
+PY.US,D,20230425,000000,40.31,40.31,40.04,40.04,2624,0
+PY.US,D,20230426,000000,39.93,40.04,39.75,39.7903,1731,0
+PY.US,D,20230427,000000,39.895,40.37,39.895,40.3256,1575,0
+PY.US,D,20230428,000000,40.43,40.75,40.43,40.7313,3828,0
+PY.US,D,20230501,000000,40.82,40.8804,40.64,40.6955,1266,0
+PY.US,D,20230502,000000,39.88,40.08,39.842,40.0725,3634,0
+PY.US,D,20230503,000000,40.11,40.2,39.64,39.64,11195,0
+PY.US,D,20230504,000000,39.06,39.33,39.06,39.1986,2392,0
+PY.US,D,20230505,000000,39.8482,40,39.81,39.8979,3651,0
+PY.US,D,20230508,000000,39.98,39.98,39.81,39.81,2305,0
+PY.US,D,20230509,000000,39.7,39.87,39.66,39.7444,7778,0
+PY.US,D,20230510,000000,39.465,39.6413,39.4,39.6319,1210,0
+PY.US,D,20230511,000000,39.33,39.39,39.3,39.3857,3666,0
+PY.US,D,20230512,000000,40.08,40.08,39.14,39.3973,2396,0
+PY.US,D,20230515,000000,39.39,39.5438,39.39,39.5438,1397,0
+PY.US,D,20230516,000000,39.342,39.342,39.0506,39.0506,4499,0
+PY.US,D,20230517,000000,39.28,39.57,39.24,39.4862,10691,0
+PY.US,D,20230518,000000,39.43,39.66,39.2995,39.66,1304,0
+PY.US,D,20230519,000000,39.86,39.87,39.5651,39.6528,1723,0
+PY.US,D,20230522,000000,39.635,39.76,39.63,39.63,2794,0
+PY.US,D,20230523,000000,39.51,39.51,39.395,39.395,3623,0
+PY.US,D,20230524,000000,39.145,39.17,39.0158,39.0158,15249,0
+PY.US,D,20230525,000000,38.8418,38.97,38.8418,38.8985,2172,0
+PY.US,D,20230526,000000,39.0112,39.1338,39.0112,39.1338,14974,0
+PY.US,D,20230530,000000,39,39.07,38.93,39.0484,4340,0
+PY.US,D,20230531,000000,38.77,38.91,38.6583,38.7855,19969,0
+PY.US,D,20230601,000000,38.78,39.11,38.7,39.0244,5132,0
+PY.US,D,20230602,000000,39.46,40.05,39.46,39.9997,6147,0
+PY.US,D,20230605,000000,39.97,40.05,39.82,39.8209,3007,0
+PY.US,D,20230606,000000,39.97,40.0443,39.91,40.0443,2725,0
+PY.US,D,20230607,000000,40.269,40.4961,40.269,40.39,3991,0
+PY.US,D,20230608,000000,40.28,40.45,40.2501,40.45,6938,0
+PY.US,D,20230609,000000,40.46,40.469,40.3901,40.46,5189,0
+PY.US,D,20230612,000000,40.42,40.56,40.405,40.56,1769,0
+PY.US,D,20230613,000000,40.9292,40.9442,40.87,40.92,2520,0
+PY.US,D,20230614,000000,41.0111,41.05,40.6,40.78,6120,0
+PY.US,D,20230615,000000,40.17,41.3,40.17,41.23,7931,0
+PY.US,D,20230616,000000,41.47,41.48,41.28,41.33,4145,0
+PY.US,D,20230620,000000,40.93,41.04,40.85,40.87,4314,0
+PY.US,D,20230621,000000,40.5,41.04,40.5,40.84,4476,0
+PY.US,D,20230622,000000,40.76,40.78,40.5947,40.71,4498,0
+PY.US,D,20230623,000000,40.457,40.505,40.28,40.3182,13875,0
+PY.US,D,20230626,000000,40.4163,40.65,40.4163,40.64,2756,0
+PY.US,D,20230627,000000,40.61,40.94,40.61,40.94,9113,0
+PY.US,D,20230628,000000,40.65,40.8487,40.65,40.74,4109,0
+PY.US,D,20230629,000000,40.97,41.1458,40.965,41.1458,3509,0
+PY.US,D,20230630,000000,41.41,41.58,41.39,41.5134,4204,0
+PY.US,D,20230703,000000,41.3,41.49,41.27,41.45,2491,0
+PY.US,D,20230705,000000,41.14,41.3,41.1162,41.16,4952,0
+PY.US,D,20230706,000000,40.82,41.02,40.69,41.02,4370,0
+PY.US,D,20230707,000000,41.15,41.24,41.08,41.08,2703,0
+PY.US,D,20230710,000000,41.08,41.08,41,41.0413,4717,0
+PY.US,D,20230711,000000,41.25,41.54,41.25,41.46,3444,0
+PY.US,D,20230712,000000,41.88,41.88,41.68,41.68,3951,0
+PY.US,D,20230713,000000,41.65,41.84,41.65,41.79,3320,0
+PY.US,D,20230714,000000,41.6,41.6,41.5154,41.5304,2891,0
+PY.US,D,20230717,000000,41.65,41.77,41.65,41.65,5567,0
+PY.US,D,20230718,000000,42.0699,42.0699,41.88,41.9746,2820,0
+PY.US,D,20230719,000000,42.14,42.2031,42.14,42.2031,1533,0
+PY.US,D,20230720,000000,42.32,42.45,42.24,42.4096,4714,0
+PY.US,D,20230721,000000,42.45,42.46,42.35,42.3737,1110,0
+PY.US,D,20230724,000000,42.54,42.615,42.5,42.5733,4857,0
+PY.US,D,20230725,000000,42.38,42.64,42.38,42.5591,2534,0
+PY.US,D,20230726,000000,42.481,42.55,42.39,42.503,3931,0
+PY.US,D,20230727,000000,42.5457,42.5457,42.11,42.1454,1720,0
+PY.US,D,20230728,000000,42.34,42.37,42.29,42.3441,1575,0
+PY.US,D,20230731,000000,42.415,42.415,42.25,42.35,2289,0
+PY.US,D,20230801,000000,42.31,42.37,42.16,42.37,5430,0
+PY.US,D,20230802,000000,41.98,42.138,41.98,42,2025,0
+PY.US,D,20230803,000000,41.89,42.1,41.89,41.963,2759,0
+PY.US,D,20230804,000000,42.095,42.18,41.63,41.6417,4862,0
+PY.US,D,20230807,000000,41.69,41.9399,41.69,41.928,2463,0
+PY.US,D,20230808,000000,41.45,41.79,41.45,41.7328,2913,0
+PY.US,D,20230809,000000,41.819,41.89,41.6991,41.705,3820,0
+PY.US,D,20230810,000000,41.755,41.755,41.5713,41.5713,2694,0
+PY.US,D,20230811,000000,41.63,41.6999,41.61,41.6519,1688,0
+PY.US,D,20230814,000000,41.58,41.59,41.47,41.5591,3579,0
+PY.US,D,20230815,000000,41.145,41.145,41.0169,41.0169,1132,0
+PY.US,D,20230816,000000,41.04,41.04,40.72,40.7243,1564,0
+PY.US,D,20230817,000000,40.8286,40.87,40.5234,40.5234,3522,0
+PY.US,D,20230818,000000,40.5299,40.6,40.4601,40.5814,13095,0
+PY.US,D,20230821,000000,40.4908,40.4908,40.4908,40.4908,216,0
+PY.US,D,20230822,000000,40.42,40.42,40.238,40.238,5440,0
+PY.US,D,20230823,000000,40.4499,40.57,40.41,40.5028,1299,0
+PY.US,D,20230824,000000,40.56,40.56,40.2386,40.2386,8479,0
+PY.US,D,20230825,000000,40.3988,40.59,40.3988,40.4246,1829,0
+PY.US,D,20230828,000000,40.81,40.81,40.57,40.6604,5333,0
+PY.US,D,20230829,000000,40.67,41.056,40.67,41.056,1751,0
+PY.US,D,20230830,000000,41.0201,41.21,41.0201,41.165,2064,0
+PY.US,D,20230831,000000,41.18,41.1808,41.05,41.0669,3253,0
+PY.US,D,20230901,000000,41.37,41.37,41.18,41.22,3790,0
+PY.US,D,20230905,000000,41.13,41.13,40.8697,40.8697,3697,0
+PY.US,D,20230906,000000,40.51,40.62,40.51,40.62,3032,0
+PY.US,D,20230907,000000,40.3,40.3927,40.25,40.359,2707,0
+PY.US,D,20230908,000000,40.51,40.59,40.46,40.5019,5304,0
+PY.US,D,20230911,000000,40.68,40.69,40.4821,40.5459,2553,0
+PY.US,D,20230912,000000,40.6099,40.82,40.58,40.68,9308,0
+PY.US,D,20230913,000000,40.4859,40.61,40.36,40.46,6888,0
+PY.US,D,20230914,000000,40.62,40.9428,40.62,40.9428,1041,0
+PY.US,D,20230915,000000,40.7401,40.7401,40.5737,40.5737,2842,0
+PY.US,D,20230918,000000,40.53,40.635,40.5269,40.5269,1930,0
+PY.US,D,20230919,000000,40.56,40.56,40.27,40.5048,3345,0
+PY.US,D,20230920,000000,40.7599,40.76,40.2151,40.2151,2392,0
+PY.US,D,20230921,000000,39.95,40.05,39.64,39.64,5017,0
+PY.US,D,20230922,000000,39.83,39.83,39.5473,39.5473,2572,0
+PY.US,D,20230925,000000,39.71,39.78,39.58,39.7371,5657,0
+PY.US,D,20230926,000000,39.48,39.48,39.1809,39.1941,1189,0
+PY.US,D,20230927,000000,39.3,39.38,39.0815,39.218,4328,0
+PY.US,D,20230928,000000,39.5019,39.5019,39.44,39.4955,2696,0
+PY.US,D,20230929,000000,39.6767,39.6767,39.2777,39.3823,2629,0
+PY.US,D,20231002,000000,38.74,38.74,38.4953,38.71,217312,0
+PY.US,D,20231003,000000,38.2899,38.2899,38.119,38.1944,8003,0
+PY.US,D,20231004,000000,38.08,38.3241,38.0789,38.3241,1136,0
+PY.US,D,20231005,000000,38.2301,38.31,38.0505,38.2891,3771,0
+PY.US,D,20231006,000000,38.0295,38.63,38.0295,38.5657,1516,0
+PY.US,D,20231009,000000,38.49,38.97,38.49,38.97,3741,0
+PY.US,D,20231010,000000,39.3988,39.3988,39.25,39.25,4561,0
+PY.US,D,20231011,000000,38.83,39.22,38.83,39.22,3523,0
+PY.US,D,20231012,000000,38.96,39.116,38.655,38.83,1663,0
+PY.US,D,20231013,000000,38.96,38.99,38.75,38.75,3425,0
+PY.US,D,20231016,000000,39.325,39.356,39.24,39.24,2799,0
+PY.US,D,20231017,000000,39.605,39.605,39.49,39.5,2222,0
+PY.US,D,20231018,000000,39.2999,39.2999,38.93,38.99,5890,0
+PY.US,D,20231019,000000,38.97,39.196,38.52,38.52,4629,0
+PY.US,D,20231020,000000,38.18,38.249,38.0145,38.0145,3993,0
+PY.US,D,20231023,000000,37.8775,37.8775,37.6668,37.6668,1736,0
+PY.US,D,20231024,000000,37.85,37.85,37.6998,37.8183,1444,0
+PY.US,D,20231025,000000,37.65,37.67,37.5253,37.5253,3870,0
+PY.US,D,20231026,000000,37.34,37.64,37.34,37.405,4580,0
+PY.US,D,20231027,000000,37.25,37.25,36.8456,36.93,4161,0
+PY.US,D,20231030,000000,37.0901,37.39,37.0901,37.39,2281,0
+PY.US,D,20231031,000000,37.36,37.67,37.36,37.66,3118,0
+PY.US,D,20231101,000000,37.74,37.92,37.56,37.89,1941,0
+PY.US,D,20231102,000000,38.5495,38.698,38.5495,38.698,36462,0
+PY.US,D,20231103,000000,39.26,39.3199,39.1985,39.1985,910,0
+PY.US,D,20231106,000000,39.0383,39.0383,38.9049,38.9679,2297,0
+PY.US,D,20231107,000000,38.91,38.91,38.76,38.8145,5352,0
+PY.US,D,20231108,000000,38.8315,38.865,38.68,38.804,14581,0
+PY.US,D,20231109,000000,38.82,38.903,38.48,38.5047,8407,0
+PY.US,D,20231110,000000,38.6299,39.0472,38.56,39.0472,2237,0
+PY.US,D,20231113,000000,38.87,39.03,38.87,38.9067,4124,0
+PY.US,D,20231114,000000,40,40.1095,39.93,39.9594,7293,0
+PY.US,D,20231115,000000,40.23,40.38,40.23,40.23,4785,0
+PY.US,D,20231116,000000,40.14,40.14,39.93,40.0634,5892,0
+PY.US,D,20231117,000000,40.2983,40.3405,40.19,40.3089,3931,0
+PY.US,D,20231120,000000,39.9,40.48,39.9,40.41,53563,0
+PY.US,D,20231121,000000,40.27,40.3295,40.23,40.23,2375,0
+PY.US,D,20231122,000000,40.38,40.455,40.3501,40.41,27140,0
+PY.US,D,20231124,000000,40.5999,40.61,40.54,40.5522,21640,0
+PY.US,D,20231127,000000,40.4,40.42,40.3895,40.42,1620,0
+PY.US,D,20231128,000000,40.5,40.5692,40.385,40.46,3586,0
+PY.US,D,20231129,000000,40.73,40.75,40.55,40.58,4575,0
+PY.US,D,20231130,000000,40.82,40.95,40.7472,40.95,4422,0
+PY.US,D,20231201,000000,40.81,41.5,40.81,41.48,4047,0
+PY.US,D,20231204,000000,41.52,41.565,41.395,41.56,5562,0
+PY.US,D,20231205,000000,41.41,41.4167,41.3006,41.3006,2966,0
+PY.US,D,20231206,000000,41.5,41.77,41.2291,41.2291,209428,0
+PY.US,D,20231207,000000,41.48,41.48,41.44,41.4543,4359,0
+PY.US,D,20231208,000000,41.707,41.707,41.5,41.628,4383,0
+PY.US,D,20231211,000000,41.8315,41.96,41.8315,41.9232,3250,0
+PY.US,D,20231212,000000,41.9442,41.95,41.87,41.9358,3372,0
+PY.US,D,20231213,000000,41.895,42.7666,41.885,42.7666,3425,0
+PY.US,D,20231214,000000,43.52,43.7444,43.52,43.5947,3224,0
+PY.US,D,20231215,000000,43.54,43.54,43.3001,43.4049,2061,0
+PY.US,D,20231218,000000,43.38,43.53,43.36,43.42,10081,0
+PY.US,D,20231219,000000,43.495,43.7198,43.495,43.6957,4199,0
+PY.US,D,20231220,000000,43.6883,43.7012,43.0034,43.0034,4706,0
+PY.US,D,20231221,000000,43.29,43.3585,43.09,43.3585,2931,0
+PY.US,D,20231222,000000,43.42,43.619,43.3868,43.495,2381,0
+PY.US,D,20231226,000000,43.653,43.79,43.653,43.7656,1483,0
+PY.US,D,20231227,000000,43.55,43.6,43.46,43.49,4017,0
+PY.US,D,20231228,000000,43.57,43.59,43.51,43.5354,5203,0
+PY.US,D,20231229,000000,43.52,43.52,43.32,43.374,3325,0
+PY.US,D,20240102,000000,43.3693,43.5622,43.29,43.4075,3597,0
+PY.US,D,20240103,000000,42.9,43.13,42.9,42.9504,3323,0
+PY.US,D,20240104,000000,43.1514,43.16,42.8364,42.8364,3590,0
+PY.US,D,20240105,000000,43.18,43.18,42.9,42.9993,3048,0
+PY.US,D,20240108,000000,42.92,43.372,42.92,43.372,3373,0
+PY.US,D,20240109,000000,43.1118,43.1903,43.05,43.109,2771,0
+PY.US,D,20240110,000000,43.03,43.23,43.03,43.1377,7501,0
+PY.US,D,20240111,000000,43.06,43.09,42.8,43.081,6049,0
+PY.US,D,20240112,000000,43.46,43.46,42.9633,43.0853,5413,0
+PY.US,D,20240116,000000,42.82,42.82,42.689,42.7579,3373,0
+PY.US,D,20240117,000000,42.5194,42.7,42.32,42.481,4306,0
+PY.US,D,20240118,000000,42.32,42.67,42.32,42.65,5446,0
+PY.US,D,20240119,000000,42.85,43.24,42.75,43.1757,12239,0
+PY.US,D,20240122,000000,43.3886,43.45,43.3847,43.4401,5180,0
+PY.US,D,20240123,000000,43.56,43.56,43.29,43.4484,6167,0
+PY.US,D,20240124,000000,43.59,43.6413,43.34,43.3452,6455,0
+PY.US,D,20240125,000000,43.5013,43.655,43.4531,43.655,2731,0
+PY.US,D,20240126,000000,43.7796,43.7799,43.67,43.6838,8955,0
+PY.US,D,20240129,000000,43.65,43.8396,43.523,43.8396,7679,0
+PY.US,D,20240130,000000,43.76,43.92,43.76,43.8621,4110,0
+PY.US,D,20240131,000000,43.69,43.74,43.2834,43.2834,5428,0
+PY.US,D,20240201,000000,42.9846,43.48,42.95,43.4229,6755,0
+PY.US,D,20240202,000000,43.13,43.62,43.13,43.4772,45053,0
+PY.US,D,20240205,000000,43.19,43.26,43.059,43.11,3230,0
+PY.US,D,20240206,000000,43.27,43.386,43.27,43.3236,3251,0
+PY.US,D,20240207,000000,43.4,43.47,43.3637,43.4689,2634,0
+PY.US,D,20240208,000000,43.52,43.65,43.51,43.6075,4073,0
+PY.US,D,20240209,000000,43.6608,43.7281,43.546,43.7201,3968,0
+PY.US,D,20240212,000000,43.66,44.07,43.66,43.9,5204,0
+PY.US,D,20240213,000000,43.38,43.38,42.9,43.1381,3585,0
+PY.US,D,20240214,000000,43.34,43.4593,43.225,43.4593,2570,0
+PY.US,D,20240215,000000,43.725,44.0129,43.725,44.0129,2837,0
+PY.US,D,20240216,000000,43.99,44.08,43.9,43.9,3429,0
+PY.US,D,20240220,000000,43.71,43.9,43.71,43.85,9268,0
+PY.US,D,20240221,000000,43.79,44.0125,43.79,44.0125,7107,0
+PY.US,D,20240222,000000,44.17,44.48,44.16,44.45,4052,0
+PY.US,D,20240223,000000,44.48,44.6,44.47,44.53,15066,0
+PY.US,D,20240226,000000,44.52,44.52,44.31,44.35,4024,0
+PY.US,D,20240227,000000,44.46,44.52,44.4036,44.52,4180,0
+PY.US,D,20240228,000000,44.41,44.5767,44.4,44.49,4610,0
+PY.US,D,20240229,000000,44.69,44.71,44.5547,44.69,4723,0
+PY.US,D,20240301,000000,44.66,44.98,44.66,44.97,6118,0
+PY.US,D,20240304,000000,45,45.115,44.97,45.0058,5111,0
+PY.US,D,20240305,000000,45.06,45.14,44.705,44.8482,8862,0
+PY.US,D,20240306,000000,45.04,45.193,45.04,45.046,1682,0
+PY.US,D,20240307,000000,45.4,45.51,45.39,45.47,2457,0
+PY.US,D,20240308,000000,45.61,45.61,45.425,45.425,4717,0
+PY.US,D,20240311,000000,45.29,45.56,45.24,45.56,5178,0
+PY.US,D,20240312,000000,45.69,45.79,45.5699,45.6883,5186,0
+PY.US,D,20240313,000000,45.843,45.88,45.71,45.71,5814,0
+PY.US,D,20240314,000000,45.56,45.56,45.3,45.4594,6597,0
+PY.US,D,20240315,000000,45.42,45.51,45.38,45.4246,6735,0
+PY.US,D,20240318,000000,45.61,45.61,45.4547,45.4547,2844,0
+PY.US,D,20240319,000000,45.56,45.84,45.541,45.84,2877,0
+PY.US,D,20240320,000000,45.85,46.24,45.77,46.16,5627,0
+PY.US,D,20240321,000000,46.6164,46.6164,46.46,46.46,3469,0
+PY.US,D,20240322,000000,46.48,46.48,46.17,46.17,6749,0
+PY.US,D,20240325,000000,46.2511,46.2511,46,46,2450,0
+PY.US,D,20240326,000000,46.1587,46.1587,45.87,45.87,2951,0
+PY.US,D,20240327,000000,46.295,46.59,46.25,46.59,5587,0
+PY.US,D,20240328,000000,46.72,46.93,46.72,46.87,3319,0
+PY.US,D,20240401,000000,46.07,46.44,46.07,46.32,3787,0
+PY.US,D,20240402,000000,46.32,46.32,45.8668,45.97,13998,0
+PY.US,D,20240403,000000,46.15,46.16,46.0662,46.0662,56783,0
+PY.US,D,20240404,000000,46.53,46.53,45.697,45.697,10533,0
+PY.US,D,20240405,000000,45.68,46,45.68,45.94,2873,0
+PY.US,D,20240408,000000,46.23,46.2599,46.05,46.05,3490,0
+PY.US,D,20240409,000000,46.06,46.18,46,46.18,2714,0
+PY.US,D,20240410,000000,45.68,45.68,45.34,45.34,5925,0
+PY.US,D,20240411,000000,45.17,45.48,45.1012,45.4436,5798,0
+PY.US,D,20240412,000000,45.14,45.14,44.78,44.8305,1623,0
+PY.US,D,20240415,000000,45.3779,45.3779,44.5013,44.5013,8067,0
+PY.US,D,20240416,000000,44.1907,44.35,44.0701,44.1935,11239,0
+PY.US,D,20240417,000000,43.8411,44.055,43.8411,43.9922,1468,0
+PY.US,D,20240418,000000,44.2493,44.34,43.94,43.9628,2089,0
+PY.US,D,20240419,000000,44.26,44.2799,44.09,44.13,3078,0
+PY.US,D,20240422,000000,44.3899,44.827,44.3899,44.59,2384,0
+PY.US,D,20240423,000000,44.69,44.9301,44.69,44.8241,13573,0
+PY.US,D,20240424,000000,44.8,44.9399,44.68,44.9299,3249,0
+PY.US,D,20240425,000000,44.57,44.78,44.425,44.6988,5719,0
+PY.US,D,20240426,000000,44.8173,44.8508,44.7331,44.7331,1216,0
+PY.US,D,20240429,000000,44.951,45.0202,44.85,44.9753,4804,0
+PY.US,D,20240430,000000,44.73,44.78,44.21,44.2452,9253,0
+PY.US,D,20240501,000000,43.93,44.2326,43.93,43.94,6572,0
+PY.US,D,20240502,000000,43.9999,44.27,43.98,44.21,10702,0
+PY.US,D,20240503,000000,44.71,44.72,44.5589,44.67,9503,0
+PY.US,D,20240506,000000,44.96,44.98,44.8714,44.96,9307,0
+PY.US,D,20240507,000000,45.27,45.27,45.07,45.07,2451,0
+PY.US,D,20240508,000000,45.1,45.15,45.06,45.08,3485,0
+PY.US,D,20240509,000000,45.37,45.47,45.2802,45.44,5317,0
+PY.US,D,20240510,000000,45.59,45.5925,45.4823,45.52,3974,0
+PY.US,D,20240513,000000,45.72,45.73,45.53,45.53,5221,0
+PY.US,D,20240514,000000,45.7,45.7847,45.58,45.7847,5021,0
+PY.US,D,20240515,000000,46,46.1484,45.99,46.1484,6018,0
+PY.US,D,20240516,000000,46.1699,46.205,46.02,46.068,7857,0
+PY.US,D,20240517,000000,45.99,46.165,45.99,46.15,8419,0
+PY.US,D,20240520,000000,46.2402,46.29,46.01,46.0275,10179,0
+PY.US,D,20240521,000000,46.0301,46.1,45.961,46.0368,3353,0
+PY.US,D,20240522,000000,46,46.1201,45.821,45.9416,6071,0
+PY.US,D,20240523,000000,45.6695,45.6695,45.28,45.38,12601,0
+PY.US,D,20240524,000000,45.54,45.62,45.5,45.5521,6700,0
+PY.US,D,20240528,000000,45.72,45.72,45.2,45.2284,2204,0
+PY.US,D,20240529,000000,44.7396,44.81,44.721,44.721,2803,0
+PY.US,D,20240530,000000,45.41,45.41,44.987,45.051,6277,0
+PY.US,D,20240531,000000,45.17,45.76,45.09,45.6912,4183,0
+PY.US,D,20240603,000000,45.62,45.62,45.092,45.406,3643,0
+PY.US,D,20240604,000000,45.2102,45.27,45.186,45.2645,3620,0
+PY.US,D,20240605,000000,45.24,45.4993,45.24,45.4993,4803,0
+PY.US,D,20240606,000000,45.5,45.5,45.3675,45.42,1780,0
+PY.US,D,20240607,000000,45.88,45.88,45.4479,45.4479,2824,0
+PY.US,D,20240610,000000,45.36,45.4753,45.3303,45.4753,2342,0
+PY.US,D,20240611,000000,45.13,45.36,45.13,45.3506,3754,0
+PY.US,D,20240612,000000,45.96,45.96,45.6916,45.6916,5123,0
+PY.US,D,20240613,000000,45.48,45.77,45.48,45.751,5548,0
+PY.US,D,20240614,000000,45.2715,45.4293,45.2715,45.4293,2319,0
+PY.US,D,20240617,000000,45.49,45.93,45.48,45.8965,3140,0
+PY.US,D,20240618,000000,46.0055,46.07,45.97,46.025,5541,0
+PY.US,D,20240620,000000,45.91,46.15,45.91,46.0795,7424,0
+PY.US,D,20240621,000000,46.0701,46.095,45.981,46.037,4664,0
+PY.US,D,20240624,000000,45.98,46.5185,45.98,46.2924,4513,0
+PY.US,D,20240625,000000,45.9566,45.9566,45.87,45.907,4493,0
+PY.US,D,20240626,000000,45.64,45.7699,45.64,45.7699,3921,0
+PY.US,D,20240627,000000,45.7,45.71,45.5,45.6903,6170,0
+PY.US,D,20240628,000000,46.0485,46.0485,45.86,45.971,4691,0
+PY.US,D,20240701,000000,45.76,45.8162,45.5,45.5884,6830,0
+PY.US,D,20240702,000000,45.46,45.75,45.46,45.7447,5112,0
+PY.US,D,20240703,000000,45.941,45.96,45.74,45.8322,5736,0
+PY.US,D,20240705,000000,45.695,45.695,45.52,45.6748,5996,0
+PY.US,D,20240708,000000,45.845,45.9536,45.795,45.8206,1952,0
+PY.US,D,20240709,000000,45.71,45.9695,45.71,45.7778,1166,0
+PY.US,D,20240710,000000,45.9392,46.2909,45.9392,46.2909,5138,0
+PY.US,D,20240711,000000,46.7499,46.75,46.61,46.7327,6303,0
+PY.US,D,20240712,000000,47.08,47.3,47.0729,47.0729,1658,0
+PY.US,D,20240715,000000,47.37,47.62,47.37,47.4528,2049,0
+PY.US,D,20240716,000000,47.98,48.2458,47.96,48.2458,1702,0
+PY.US,D,20240717,000000,48.3148,48.3148,48.2091,48.2091,4300,0
+PY.US,D,20240718,000000,48.29,48.53,47.82,47.8415,7143,0
+PY.US,D,20240719,000000,47.5111,47.57,47.38,47.38,1149,0
+PY.US,D,20240722,000000,47.34,47.7914,47.34,47.7914,3238,0
+PY.US,D,20240723,000000,47.65,47.65,47.4945,47.4965,4666,0
+PY.US,D,20240724,000000,47.31,47.45,46.9569,46.9569,6826,0
+PY.US,D,20240725,000000,47.316,47.47,47.0977,47.0977,3972,0
+PY.US,D,20240726,000000,47.61,47.88,47.61,47.7511,3401,0
+PY.US,D,20240729,000000,47.77,47.84,47.5668,47.7154,13439,0
+PY.US,D,20240730,000000,47.91,48.05,47.9072,47.9685,1725,0
+PY.US,D,20240731,000000,48.01,48.31,48,48.14,9945,0
+PY.US,D,20240801,000000,48.05,48.05,47.205,47.2875,3087,0
+PY.US,D,20240802,000000,46.29,46.43,46.215,46.4294,3098,0
+PY.US,D,20240805,000000,44.78,45.75,41.96,45.3038,5788,0
+PY.US,D,20240806,000000,45.9993,46.14,45.7631,45.7631,5788,0
+PY.US,D,20240807,000000,46.46,46.46,45.4179,45.4179,4529,0
+PY.US,D,20240808,000000,46.1805,46.28,46.1005,46.27,2285,0
+PY.US,D,20240809,000000,46.21,46.42,46.1929,46.3839,2628,0
+PY.US,D,20240812,000000,46.23,46.425,46.112,46.1415,2811,0
+PY.US,D,20240813,000000,46.42,46.6821,46.3902,46.6821,3463,0
+PY.US,D,20240814,000000,46.7257,47.0199,46.7257,46.9217,2883,0
+PY.US,D,20240815,000000,47.305,47.56,47.305,47.4168,1390,0
+PY.US,D,20240816,000000,47.4258,47.5539,47.4258,47.5539,1877,0
+PY.US,D,20240819,000000,47.84,47.93,47.7513,47.93,3281,0
+PY.US,D,20240820,000000,47.6901,47.79,47.6122,47.79,5634,0
+PY.US,D,20240821,000000,47.8401,47.87,47.675,47.85,3200,0
+PY.US,D,20240822,000000,48.1,48.1,47.7195,47.7195,2442,0
+PY.US,D,20240823,000000,48.11,48.5073,48.11,48.5073,8197,0
+PY.US,D,20240826,000000,48.55,48.5701,48.4101,48.4477,2893,0
+PY.US,D,20240827,000000,48.455,48.55,48.4,48.55,4337,0
+PY.US,D,20240828,000000,48.33,48.6095,48.21,48.4588,5033,0
+PY.US,D,20240829,000000,48.87,48.96,48.6504,48.6504,3189,0
+PY.US,D,20240830,000000,48.95,49.12,48.7491,49.12,1562,0
+PY.US,D,20240903,000000,48.9,48.9,48.4683,48.4683,1651,0
+PY.US,D,20240904,000000,48.59,48.59,48.3,48.4372,2694,0
+PY.US,D,20240905,000000,48.42,48.42,47.85,47.9716,3566,0
+PY.US,D,20240906,000000,47.65,47.657,47.35,47.3534,2631,0
+PY.US,D,20240909,000000,47.7,47.98,47.7,47.8569,3871,0
+PY.US,D,20240910,000000,47.83,47.9022,47.486,47.9022,3965,0
+PY.US,D,20240911,000000,47.19,47.9173,47.19,47.9173,6856,0
+PY.US,D,20240912,000000,47.755,48.18,47.755,48.1544,1955,0
+PY.US,D,20240913,000000,48.4288,48.6299,48.4288,48.5958,3415,0
+PY.US,D,20240916,000000,48.6,48.83,48.6,48.8142,3082,0
+PY.US,D,20240917,000000,49.1016,49.1016,48.835,48.9223,9602,0
+PY.US,D,20240918,000000,48.93,48.997,48.811,48.8456,2639,0
+PY.US,D,20240919,000000,49.58,49.7,49.47,49.5577,4411,0
+PY.US,D,20240920,000000,49.17,49.37,49.17,49.2841,5583,0
+PY.US,D,20240923,000000,49.38,49.54,49.38,49.5323,3198,0
+PY.US,D,20240924,000000,49.44,49.74,49.44,49.6846,14339,0
+PY.US,D,20240925,000000,49.63,49.63,49.38,49.4441,7250,0
+PY.US,D,20240926,000000,49.6735,49.7574,49.67,49.73,2576,0
+PY.US,D,20240927,000000,49.88,50.1,49.8,49.8988,4843,0
+PY.US,D,20240930,000000,49.8375,50.0921,49.76,50.0921,2125,0
+PY.US,D,20241001,000000,49.375,49.73,49.375,49.58,4078,0
+PY.US,D,20241002,000000,49.57,49.6651,49.51,49.6322,2518,0
+PY.US,D,20241003,000000,49.36,49.6368,49.33,49.5923,5405,0
+PY.US,D,20241004,000000,49.94,50.04,49.7187,50.04,2011,0
+PY.US,D,20241007,000000,49.83,49.87,49.5862,49.6414,9449,0
+PY.US,D,20241008,000000,49.5359,49.6,49.5359,49.58,3470,0
+PY.US,D,20241009,000000,49.55,50.04,49.55,50.04,22460,0
+PY.US,D,20241010,000000,50.0313,50.075,49.9,49.9655,6262,0
+PY.US,D,20241011,000000,50.28,50.334,50.21,50.2797,2301,0
+PY.US,D,20241014,000000,50.46,50.6469,50.46,50.6469,3258,0
+PY.US,D,20241015,000000,50.64,50.6669,50.279,50.279,1487,0
+PY.US,D,20241016,000000,50.59,50.6807,50.59,50.6807,3329,0
+PY.US,D,20241017,000000,50.855,50.9,50.791459,50.8511,2932,0
+PY.US,D,20241018,000000,50.87,50.87,50.61,50.65,3677,0
+PY.US,D,20241021,000000,50.68,50.68,50.29,50.3241,4500,0
+PY.US,D,20241022,000000,50.001,50.2034,49.98,50.1778,6395,0
+PY.US,D,20241023,000000,50.11,50.11,49.8279,49.9226,2542,0
+PY.US,D,20241024,000000,49.9099,49.91,49.8463,49.8788,3707,0
+PY.US,D,20241025,000000,50.0363,50.0363,49.6616,49.6616,2672,0
+PY.US,D,20241028,000000,49.9304,49.9899,49.92,49.928,5798,0
+PY.US,D,20241029,000000,49.84,49.84,49.6756,49.6756,5096,0
+PY.US,D,20241030,000000,49.68,49.73,49.5,49.5,2898,0
+PY.US,D,20241031,000000,49.29,49.29,48.95,48.981,4936,0
+PY.US,D,20241101,000000,49.15,49.15,49.02,49.02,2014,0
+PY.US,D,20241104,000000,49.17,49.17,48.895,48.9881,3089,0
+PY.US,D,20241105,000000,49.4154,49.6,49.3918,49.5697,2535,0
+PY.US,D,20241106,000000,50.9316,51.258,50.83,51.2149,7159,0
+PY.US,D,20241107,000000,51.1599,51.18,51.06,51.0761,7661,0
+PY.US,D,20241108,000000,51.2676,51.279,51.15,51.1736,2467,0
+PY.US,D,20241111,000000,51.53,51.6951,51.4955,51.4955,5464,0
+PY.US,D,20241112,000000,51.47,51.48,51.2386,51.2765,7044,0
+PY.US,D,20241113,000000,51.26,51.5361,51.26,51.4095,6147,0
+PY.US,D,20241114,000000,51.4,51.4,51.1788,51.1788,4724,0
+PY.US,D,20241115,000000,50.88,50.92,50.78,50.8768,7293,0
+PY.US,D,20241118,000000,50.98,51.13,50.98,51.0669,14163,0
+PY.US,D,20241119,000000,50.69,50.96,50.69,50.8775,25937,0
+PY.US,D,20241120,000000,50.79,50.99,50.68,50.9637,7161,0
+PY.US,D,20241121,000000,51.443,51.65,51.443,51.5733,3054,0
+PY.US,D,20241122,000000,51.83,51.9344,51.83,51.9344,1697,0
+PY.US,D,20241125,000000,52.36,52.43,52.16,52.2768,5698,0
+PY.US,D,20241126,000000,52.16,52.3359,52.16,52.3359,3678,0
+PY.US,D,20241127,000000,52.375,52.375,52.23,52.2553,5991,0
+PY.US,D,20241129,000000,52.4054,52.63,52.4054,52.4807,3200,0
+PY.US,D,20241202,000000,52.38,52.38,52.22,52.3336,8622,0
+PY.US,D,20241203,000000,52.1,52.2399,52.051,52.1399,5551,0
+PY.US,D,20241204,000000,52.02,52.0613,51.861,51.995,4917,0
+PY.US,D,20241205,000000,52.01,52.0277,51.9278,51.9278,5911,0
+PY.US,D,20241206,000000,51.94,51.94,51.76,51.7921,5312,0
+PY.US,D,20241209,000000,51.765,51.909,51.62,51.6306,3598,0
+PY.US,D,20241210,000000,51.3598,51.44,51.1747,51.1747,5344,0
+PY.US,D,20241211,000000,51.285,51.39,51.28,51.2952,15532,0
+PY.US,D,20241212,000000,51.114,51.2,51.067,51.067,7450,0
+PY.US,D,20241213,000000,51.156,51.22,51.0836,51.22,2365,0
+PY.US,D,20241216,000000,51.11,51.26,51.0782,51.0782,2720,0
+PY.US,D,20241217,000000,50.73,50.79,50.52,50.6931,6975,0
+PY.US,D,20241218,000000,50.72,50.775,49.3174,49.3174,8546,0
+PY.US,D,20241219,000000,49.4,49.5025,49.1666,49.1666,4799,0
+PY.US,D,20241220,000000,49.67,50.1,49.67,49.87,3744,0
+PY.US,D,20241223,000000,49.495,50.01,49.495,50.01,6009,0
+PY.US,D,20241224,000000,50.08,50.4,50.08,50.37,1961,0
+PY.US,D,20241226,000000,50.33,50.573,50.33,50.5591,4096,0
+PY.US,D,20241227,000000,50.25,50.25,49.7423,49.8806,4517,0
+PY.US,D,20241230,000000,49.19,49.62,49.19,49.4882,6882,0
+PY.US,D,20241231,000000,50,50,49.3865,49.5158,11038,0
+PY.US,D,20250102,000000,49.92,49.92,49.24,49.3668,6000,0
+PY.US,D,20250103,000000,49.58,49.83,49.501,49.7784,7467,0
+PY.US,D,20250106,000000,50.1,50.223313,49.7322,49.7322,4995,0
+PY.US,D,20250107,000000,49.93,49.93,49.4406,49.5066,4384,0
+PY.US,D,20250108,000000,49.309,49.5511,49.2923,49.5511,5398,0
+PY.US,D,20250110,000000,48.84,49,48.72,48.7669,5857,0
+PY.US,D,20250113,000000,49.0871,49.3138,48.94,49.3138,5342,0
+PY.US,D,20250114,000000,49.47,49.7,49.47,49.6339,6283,0
+PY.US,D,20250115,000000,50.221,50.37,50.207,50.2953,3656,0
+PY.US,D,20250116,000000,50.26,50.53,50.26,50.4909,7429,0
+PY.US,D,20250117,000000,51,51.04,50.861,50.9,2940,0
+PY.US,D,20250121,000000,51.16,51.28,51.1515,51.28,2539,0
+PY.US,D,20250122,000000,51.225,51.2515,51.0858,51.0858,2645,0
+PY.US,D,20250123,000000,51.11,51.3267,51.11,51.3267,3250,0
+PY.US,D,20250124,000000,51.3201,51.3607,51.19,51.2645,2588,0
+PY.US,D,20250127,000000,50.99,51.0409,50.7794,51.0409,4397,0
+PY.US,D,20250128,000000,50.94,50.99,50.87,50.99,3535,0
+PY.US,D,20250129,000000,51.04,51.12,50.75,50.8185,5373,0
+PY.US,D,20250130,000000,50.86,50.9899,50.67,50.8929,2799,0
+PY.US,D,20250131,000000,51.005,51.1381,50.5,50.6052,56934,0
+PY.US,D,20250203,000000,49.6788,50.36,49.6788,50.2347,6219,0
+PY.US,D,20250204,000000,50.4,50.54,50.4,50.5066,3593,0
+PY.US,D,20250205,000000,50.6,50.89,50.6,50.852,3111,0
+PY.US,D,20250206,000000,50.875,50.875,50.5172,50.6975,6888,0
+PY.US,D,20250207,000000,51.53,51.53,50.3494,50.3494,4375,0
+PY.US,D,20250210,000000,50.65,50.71,50.5441,50.6589,6202,0
+PY.US,D,20250211,000000,50.91,50.96,50.89,50.938,3631,0
+PY.US,D,20250212,000000,50.6439,50.65,50.5854,50.6269,2320,0
+PY.US,D,20250213,000000,50.7701,51.14,50.7701,51.1087,4531,0
+PY.US,D,20250214,000000,51.325,51.325,51.14,51.1499,2659,0
+PY.US,D,20250218,000000,51.355,51.53,51.3239,51.53,2624609,0
+PY.US,D,20250219,000000,51.5,51.6355,51.4,51.5992,4874,0
+PY.US,D,20250220,000000,51.2845,51.5085,51.2209,51.5085,4588,0
+PY.US,D,20250221,000000,51.31,51.31,50.7646,50.7646,3751,0
+PY.US,D,20250224,000000,50.86,51.04,50.6601,50.994,3411,0
+PY.US,D,20250225,000000,50.82,51.05,50.635,50.7761,5509,0
+PY.US,D,20250226,000000,50.97,51.01,50.545,50.581,5704,0
+PY.US,D,20250227,000000,50.79,50.88,50.2777,50.2777,8720,0
+PY.US,D,20250228,000000,50.5258,50.9623,50.265,50.9623,3632,0
+PY.US,D,20250303,000000,51.09,51.09,50.19,50.19,4782,0
+PY.US,D,20250304,000000,49.67,49.7472,49.3299,49.3702,6752,0
+PY.US,D,20250305,000000,49.305,49.875,49.015,49.7405,2968,0
+PY.US,D,20250306,000000,49.44,49.5079,49.1,49.2274,8125,0
+PY.US,D,20250307,000000,49.3262,49.93,49.11,49.7995,5779,0
+PY.US,D,20250310,000000,49.25,49.63,48.66,48.9628,5569,0
+PY.US,D,20250311,000000,48.2745,48.77,48.16,48.3201,6697,0
+PY.US,D,20250312,000000,48.53,48.53,48.07,48.1365,3820,0
+PY.US,D,20250313,000000,48.3,48.3,47.6065,47.6065,5462,0
+PY.US,D,20250314,000000,48.04,48.6025,48.04,48.6025,5076,0
+PY.US,D,20250317,000000,48.8175,49.1491,48.8175,49.0522,5071,0
+PY.US,D,20250318,000000,48.98,48.99,48.7101,48.8113,3508,0
+PY.US,D,20250319,000000,48.9,49.4249,48.9,49.18,7668,0
+PY.US,D,20250320,000000,48.93,49.36,48.93,49.0274,9979,0
+PY.US,D,20250321,000000,48.5,48.765,48.41,48.7556,5233,0
+PY.US,D,20250324,000000,49.45,49.5213,49.2801,49.5213,8343,0
+PY.US,D,20250325,000000,49.6335,49.6559,49.4632,49.5,3199,0
+PY.US,D,20250326,000000,49.5599,49.5599,49.34,49.36,8348,0
+PY.US,D,20250327,000000,49.12,49.52,49.12,49.26,24285,0
+PY.US,D,20250328,000000,48.6188,48.68,48.3307,48.4993,11190,0
+PY.US,D,20250331,000000,48.25,49.169,48.25,49.0695,10437,0
+PY.US,D,20250401,000000,48.65,49.01,48.42,48.98,9079,0
+PY.US,D,20250402,000000,48.91,49.44,48.87,49.28,12707,0
+PY.US,D,20250403,000000,47.65,47.65,46.53,46.53,8732,0
+PY.US,D,20250404,000000,44.99,45.28,43.76,43.76,23238,0
+PY.US,D,20250407,000000,42.63,43.99,42.22,43.34,20756,0
+PY.US,D,20250408,000000,44.5642,44.5642,42.11,42.74,8868,0
+PY.US,D,20250409,000000,42.5801,46.34,42.39,46.34,14773,0
+PY.US,D,20250410,000000,44.77,44.8,43.56,44.51,27718,0
+PY.US,D,20250411,000000,44.43,45.3299,44.19,45.25,27930,0
+PY.US,D,20250414,000000,45.73,45.99,45.59,45.64,6226,0
+PY.US,D,20250415,000000,45.871,45.871,45.53,45.59,2924,0
+PY.US,D,20250416,000000,45.6,45.6,44.78,44.9428,7463,0
+PY.US,D,20250417,000000,44.9141,45.21,44.9141,45.0208,4371,0
+PY.US,D,20250421,000000,44.58,44.58,43.8101,44.2029,4432,0
+PY.US,D,20250422,000000,44.68,45.13,44.68,45.13,5779,0
+PY.US,D,20250423,000000,45.93,46.17,45.34,45.4592,11639,0
+PY.US,D,20250424,000000,45.55,46.1188,45.5027,46.0944,10928,0
+PY.US,D,20250425,000000,45.95,45.95,45.665,45.9245,6837,0
+PY.US,D,20250428,000000,46.1299,46.1299,45.71,46.0583,19078,0
+PY.US,D,20250429,000000,46.0701,46.31,46,46.2,7103,0
+PY.US,D,20250430,000000,45.34,46.37,45.34,46.32,10046,0
+PY.US,D,20250501,000000,46.46,46.6099,46.28,46.28,5724,0
+PY.US,D,20250502,000000,46.85,47.02,46.79,47.02,2066,0
+PY.US,D,20250505,000000,46.7575,47.0721,46.75,46.85,5948,0
+PY.US,D,20250506,000000,46.61,46.886,46.58,46.58,6812,0
+PY.US,D,20250507,000000,46.75,46.9178,46.605,46.7523,8843,0
+PY.US,D,20250508,000000,47.05,47.6094,47.05,47.1538,7810,0
+PY.US,D,20250509,000000,47.235,47.364983,47.1112,47.24,414401,0
+PY.US,D,20250512,000000,48.51,48.63,48.33,48.63,15519,0
+PY.US,D,20250513,000000,48.63,48.71,48.42,48.42,13671,0
+PY.US,D,20250514,000000,48.48,48.48,48.091,48.18,18938,0
+PY.US,D,20250515,000000,48.24,48.6,48.21,48.6,4111,0
+PY.US,D,20250516,000000,48.505,49.02,48.505,49.02,18793,0
+PY.US,D,20250519,000000,48.57,49.089,48.57,48.98,4879,0
+PY.US,D,20250520,000000,48.88,49.0076,48.78,48.79,4377,0
+PY.US,D,20250521,000000,48.46,48.52,47.77,47.77,12317,0
+PY.US,D,20250522,000000,47.57,47.92,47.435,47.6737,16539,0
+PY.US,D,20250523,000000,47.24,47.56,47.221,47.38,17559,0
+PY.US,D,20250527,000000,47.78,48.3,47.78,48.2673,6700,0
+PY.US,D,20250528,000000,48.117,48.117,47.8276,47.8276,9838,0
+PY.US,D,20250529,000000,47.9484,48.13,47.94,48.0877,13690,0
+PY.US,D,20250530,000000,48.033,48.209,47.775,48.07,16419,0
+PY.US,D,20250602,000000,47.8,48.05,47.75,48.0208,9861,0
+PY.US,D,20250603,000000,48.0001,48.48,47.98,48.4505,13072,0
+PY.US,D,20250604,000000,48.511,48.56,48.2556,48.2556,4356,0
+PY.US,D,20250605,000000,48.14,48.3025,48.01,48.0191,13519,0
+PY.US,D,20250606,000000,48.603,48.603,48.4601,48.54,2475,0
+PY.US,D,20250609,000000,48.69,48.8,48.5875,48.6372,6185,0
+PY.US,D,20250610,000000,48.6432,49.003,48.6432,48.9067,3977,0
+PY.US,D,20250611,000000,48.94,48.94,48.67,48.7363,5268,0
+PY.US,D,20250612,000000,48.6,48.8909,48.6,48.8909,6180,0
+PY.US,D,20250613,000000,48.76,48.83,48.311,48.3836,9757,0
+PY.US,D,20250616,000000,48.85,48.85,48.7,48.7183,13783,0
+PY.US,D,20250617,000000,48.75,48.75,48.39,48.4144,14718,0
+PY.US,D,20250618,000000,48.455,48.6402,48.3985,48.3985,10718,0
+PY.US,D,20250620,000000,48.62,48.63,48.3366,48.46,10873,0
+PY.US,D,20250623,000000,48.63,48.78,48.525,48.78,8295,0
+PY.US,D,20250624,000000,48.95,49.1224,48.95,49.0495,6325,0
+PY.US,D,20250625,000000,48.81,48.91,48.7501,48.839,30678,0
+PY.US,D,20250626,000000,49.01,49.1597,48.99,49.1597,12741,0
+PY.US,D,20250627,000000,49.41,49.4894,49.03,49.2912,7345,0
+PY.US,D,20250630,000000,49.37,49.56,49.3275,49.5543,13467,0
+PY.US,D,20250701,000000,49.22,50.08,49.22,49.9148,10827,0
+PY.US,D,20250702,000000,49.76,50.2,49.76,50.1844,14008,0
+PY.US,D,20250703,000000,50.22,50.46,50.22,50.3824,8009,0
+PY.US,D,20250707,000000,50.37,50.37,49.79,49.9203,9142,0
+PY.US,D,20250708,000000,50.07,50.24,50.07,50.1921,5805,0
+PY.US,D,20250709,000000,50.19,50.31,50.04,50.2921,12961,0
+PY.US,D,20250710,000000,50.5778,50.73,50.5645,50.5816,6209,0
+PY.US,D,20250711,000000,50.2136,50.33,50.2136,50.2463,14902,0
+PY.US,D,20250714,000000,50.08,50.1494,49.93,50.0975,8831,0
+PY.US,D,20250715,000000,50.05,50.05,49.45,49.4663,12969,0
+PY.US,D,20250716,000000,49.57,49.6999,49.3301,49.6999,10145,0
+PY.US,D,20250717,000000,49.76,50.0175,49.73,50.0175,7374,0
+PY.US,D,20250718,000000,50.15,50.15,49.85,49.9894,4869,0
+PY.US,D,20250721,000000,50.07,50.18,49.8412,49.8412,16794,0
+PY.US,D,20250722,000000,50.18,50.4983,50.18,50.4983,23545,0
+PY.US,D,20250723,000000,50.6326,50.9045,50.57,50.9045,7895,0
+PY.US,D,20250724,000000,51.09,51.1,50.86,50.8619,10521,0
+PY.US,D,20250725,000000,50.73,50.9897,50.715,50.9897,6425,0
+PY.US,D,20250728,000000,50.91,50.9795,50.715,50.7504,6252,0
+PY.US,D,20250729,000000,50.85,50.85,50.6071,50.7121,6370,0
+PY.US,D,20250730,000000,50.69,50.7193,50.185,50.3504,1991013,0
+PY.US,D,20250731,000000,50.5174,50.55,50.02,50.02,7057,0
+PY.US,D,20250801,000000,49.34,49.49,49.205,49.3403,25191,0
+PY.US,D,20250804,000000,49.625,49.9185,49.6126,49.9185,11005,0
+PY.US,D,20250805,000000,50.11,50.11,49.8699,50.0277,5692,0
+PY.US,D,20250806,000000,50.08,50.27,50.0382,50.0382,8539,0
+PY.US,D,20250807,000000,50.33,50.33,49.88,49.9506,6737,0
+PY.US,D,20250808,000000,50.09,50.37,50.07,50.3167,7563,0
+PY.US,D,20250811,000000,50.47,50.47,50.082585,50.1429,58421,0
+PY.US,D,20250812,000000,50.39,50.75,50.39,50.7499,4660,0
+PY.US,D,20250813,000000,50.89,51.4176,50.89,51.4176,9067,0
+PY.US,D,20250814,000000,50.984,51.2361,50.94,51.2361,7615,0
+PY.US,D,20250815,000000,51.4,51.4,51.07,51.1072,7326,0
+PY.US,D,20250818,000000,51.1376,51.19,51.0908,51.0996,6463,0
+PY.US,D,20250819,000000,51.33,51.405,51.16,51.2806,7309,0
+PY.US,D,20250820,000000,51.47,51.47,51.29,51.3651,7062,0
+PY.US,D,20250821,000000,51.23,51.37,51.195,51.2369,9619,0
+PY.US,D,20250822,000000,51.75,52.3687,51.75,52.2437,6304,0
+PY.US,D,20250825,000000,52.17,52.17,52.032,52.032,6748,0
+PY.US,D,20250826,000000,52.03,52.05,51.9,52.0131,13761,0
+PY.US,D,20250827,000000,51.89,52.2799,51.89,52.2427,6547,0
+PY.US,D,20250828,000000,51.94,52.18,51.94,52.1259,4947,0
+PY.US,D,20250829,000000,52.26,52.26,52.0225,52.1021,10696,0
+PY.US,D,20250902,000000,51.71,51.84,51.5288,51.8088,5643,0
+PY.US,D,20250903,000000,51.67,51.67,51.43,51.6648,10283,0
+PY.US,D,20250904,000000,51.86,52.19,51.86,52.1647,9387,0
+PY.US,D,20250905,000000,52.38,52.38,51.72,51.9299,4555,0
+PY.US,D,20250908,000000,51.67,51.96,51.67,51.914,8608,0
+PY.US,D,20250909,000000,51.96,51.96,51.7822,51.8093,17140,0
+PY.US,D,20250910,000000,51.92,51.92,51.615,51.76,4329,0
+PY.US,D,20250911,000000,51.9,52.3483,51.9,52.3483,12200,0
+PY.US,D,20250912,000000,52.34,52.34,52.0705,52.0705,4777,0
+PY.US,D,20250915,000000,52.05,52.05,51.81,51.8293,5226,0
+PY.US,D,20250916,000000,51.8,51.9,51.7201,51.8035,9129,0
+PY.US,D,20250917,000000,52.07,52.16,51.8358,51.8358,3322,0
+PY.US,D,20250918,000000,52.07,52.2,51.9207,52.1283,8712,0
+PY.US,D,20250919,000000,52.18,52.18,51.9805,52.0416,9657,0
+PY.US,D,20250922,000000,51.93,52.14,51.93,52.1324,7640,0
+PY.US,D,20250923,000000,52.49,52.56,52.07,52.1478,19349,0
+PY.US,D,20250924,000000,52.31,52.32,52.14,52.2151,11663,0
+PY.US,D,20250925,000000,51.98,52.089,51.76,51.955,10171,0
+PY.US,D,20250926,000000,52.02,52.39,52.02,52.3596,12560,0
+PY.US,D,20250929,000000,52.31,52.36,52.18,52.3091,12375,0
+PY.US,D,20250930,000000,52.1713,52.4872,52.08,52.4872,6889,0
+PY.US,D,20251001,000000,52,52.09,51.89,52.0444,7385,0
+PY.US,D,20251002,000000,52.14,52.14,51.853627,52.0694,10505,0
+PY.US,D,20251003,000000,52.4,52.6,52.35,52.3625,7083,0
+PY.US,D,20251006,000000,52.51,52.51,52.28,52.3306,6472,0
+PY.US,D,20251007,000000,52.4,52.4,52.11,52.1993,13146,0
+PY.US,D,20251008,000000,52.14,52.46,52.14,52.2798,16836,0
+PY.US,D,20251009,000000,52.05,52.09,51.78,51.8518,19106,0
+PY.US,D,20251010,000000,51.9,51.9,50.5577,50.5577,10394,0
+PY.US,D,20251013,000000,50.93,51.17,50.927,51.0218,6174,0
+PY.US,D,20251014,000000,50.86,51.6694,50.86,51.4718,5283,0
+PY.US,D,20251015,000000,51.73,51.73,51.09,51.3566,327360,0
+PY.US,D,20251016,000000,51.54,51.54,50.6366,50.7222,6830,0
+PY.US,D,20251017,000000,50.9064,51.22,50.89,51.1044,8087,0
+PY.US,D,20251020,000000,51.45,51.69,51.45,51.635,7728,0
+PY.US,D,20251021,000000,51.63,51.93,51.63,51.8554,335383,0
+PY.US,D,20251022,000000,51.78,51.97,51.6114,51.6813,7580,0
+PY.US,D,20251023,000000,51.99,52.109,51.869,52.0433,12954,0
+PY.US,D,20251024,000000,52.18,52.21,52.087,52.087,8128,0
+PY.US,D,20251027,000000,52.369,52.48,52.29,52.4622,7739,0
+PY.US,D,20251028,000000,52.44,52.44,52.1791,52.1791,15977,0
+PY.US,D,20251029,000000,52.25,52.3,51.83,51.8539,12144,0
+PY.US,D,20251030,000000,51.89,52.02,51.5852,51.5852,35455,0
+PY.US,D,20251031,000000,51.52,51.73,51.38,51.5833,10142,0
+PY.US,D,20251103,000000,51.34,51.3499,51.17,51.3128,9144,0
+PY.US,D,20251104,000000,51.151,51.24,51.0129,51.0786,6227,0
+PY.US,D,20251105,000000,51.14,51.417,51.14,51.1645,8186,0
+PY.US,D,20251106,000000,51.161,51.161,50.83,50.846,7716,0
+PY.US,D,20251107,000000,50.94,51.2045,50.8207,51.2045,13063,0
+PY.US,D,20251110,000000,51.23,51.6,51.0999,51.49,15456,0
+PY.US,D,20251111,000000,51.79,51.979,51.79,51.8566,7922,0
+PY.US,D,20251112,000000,52.19,52.19,51.9475,51.9475,10221,0
+PY.US,D,20251113,000000,51.95,51.97,51.46,51.4756,23453,0
+PY.US,D,20251114,000000,51.28,51.61,51.28,51.4106,9232,0
+PY.US,D,20251117,000000,51.31,51.31,50.5356,50.6286,9285,0
+PY.US,D,20251118,000000,50.54,50.89,50.4232,50.6931,11729,0
+PY.US,D,20251119,000000,50.44,50.7,50.431,50.5502,16456,0
+PY.US,D,20251120,000000,50.99,51.2099,50.08,50.1154,7439,0
+PY.US,D,20251121,000000,50.555,51.2329,50.545,50.8977,7230,0
+PY.US,D,20251124,000000,50.97,51.15,50.89,51.0297,6606,0
+PY.US,D,20251125,000000,51.2,51.63,51.2,51.5945,9370,0
+PY.US,D,20251126,000000,51.83,52.01,51.8,51.8525,9133,0
+PY.US,D,20251128,000000,51.8,52.0763,51.8,51.9974,10224,0
+PY.US,D,20251201,000000,52.02,52.215,51.8871,51.8871,7875,0
+PY.US,D,20251202,000000,51.83,52.0225,51.7384,51.9148,5413,0
+PY.US,D,20251203,000000,52.08,52.33,52.08,52.278,10406,0
+PY.US,D,20251204,000000,52.37,52.51,52.3565,52.3565,5923,0
+PY.US,D,20251205,000000,52.567,52.64,52.3624,52.3624,4915,0
+PY.US,D,20251208,000000,52.35,52.35,52.131,52.1471,11745,0
+PY.US,D,20251209,000000,52.13,52.33,52.13,52.1331,6480,0
+PY.US,D,20251210,000000,52.08,52.94,52.08,52.8759,21546,0
+PY.US,D,20251211,000000,53.04,53.37,53.04,53.2874,13709,0
+PY.US,D,20251212,000000,53.45,53.45,52.967,53.0591,14214,0
+PY.US,D,20251215,000000,53.0547,53.18,52.95,53.1339,9059,0
+PY.US,D,20251216,000000,53.16,53.16,52.5302,52.6885,14472,0
+PY.US,D,20251217,000000,52.77,52.9,52.55,52.6294,9440,0
+PY.US,D,20251218,000000,52.74,52.91,52.54,52.5522,9640,0
+PY.US,D,20251219,000000,52.62,52.8199,52.59,52.6328,7101,0
+PY.US,D,20251222,000000,52.7601,52.91,52.76,52.8248,12791,0
+PY.US,D,20251223,000000,52.83,52.89,52.7718,52.7997,12399,0
+PY.US,D,20251224,000000,52.9,53.1399,52.9,53.0706,10558,0
+PY.US,D,20251226,000000,53.079,53.16,52.94,53.0463,8273,0
+PY.US,D,20251229,000000,52.692,52.692,52.61,52.6295,3243,0
+PY.US,D,20251230,000000,52.59,52.59,52.537,52.5728,7962,0
+PY.US,D,20251231,000000,52.4,52.46,52.1915,52.1915,8656,0
+PY.US,D,20260102,000000,52.22,52.33,52.08,52.2751,7255,0
+PY.US,D,20260105,000000,52.53,52.785,52.5,52.6671,5784,0
+PY.US,D,20260106,000000,52.73,53.1099,52.73,53.0445,9492,0
+PY.US,D,20260107,000000,52.79,52.7937,52.49,52.545,5253,0
+PY.US,D,20260108,000000,52.9534,53.06,52.91,52.9642,3697,0
+PY.US,D,20260109,000000,53,53.18,52.97,53.0717,15432,0
+PY.US,D,20260112,000000,52.7,52.9664,52.7,52.9664,9545,0
+PY.US,D,20260113,000000,52.935,52.935,52.5384,52.65,19678,0
+PY.US,D,20260114,000000,52.7,52.82,52.5608,52.7966,7574,0
+PY.US,D,20260115,000000,52.88,52.98,52.83,52.8385,11304,0
+PY.US,D,20260116,000000,52.66,52.685,52.58,52.6033,4606,0
+PY.US,D,20260120,000000,52.15,52.1899,51.6846,51.6846,8584,0
+PY.US,D,20260121,000000,52,52.43,52,52.3199,931978,0
+PY.US,D,20260122,000000,52.51,52.77,52.4975,52.5372,21704,0
+PY.US,D,20260123,000000,52.49,52.49,52.24,52.4168,7420,0
+PY.US,D,20260126,000000,52.67,52.7,52.55,52.6399,9141,0
+PY.US,D,20260127,000000,52.45,52.48,52.36,52.4718,147475,0
+PY.US,D,20260128,000000,52.34,52.4,52.06,52.1664,17176,0
+PY.US,D,20260129,000000,52.175,52.42,52.0904,52.3222,7152,0
+PY.US,D,20260130,000000,52.38,52.5791,52.1405,52.5791,10256,0
+PY.US,D,20260202,000000,52.45,53.14,52.45,53.1238,13690,0
+PY.US,D,20260203,000000,53.0587,53.0587,52.71,52.9275,18601,0
+PY.US,D,20260204,000000,53.47,53.565,53.3301,53.3997,9372,0
+PY.US,D,20260205,000000,53.28,53.31,53.114,53.1803,14103,0
+PY.US,D,20260206,000000,53.57,53.96,53.56,53.9409,11478,0
+PY.US,D,20260209,000000,53.71,53.76,53.6083,53.6723,46077,0
+PY.US,D,20260210,000000,53.79,53.86,53.6731,53.6731,9411,0
+PY.US,D,20260211,000000,53.82,53.9,53.7,53.7609,13836,0
+PY.US,D,20260212,000000,53.84,53.84,52.738,52.8362,9353,0
+PY.US,D,20260213,000000,52.89,53.42,52.89,53.1857,13920,0
+PY.US,D,20260217,000000,53.36,53.47,52.99,53.2849,16137,0
+PY.US,D,20260218,000000,53.4,53.6,53.4,53.53,14475,0
diff --git a/daily/us/nasdaq etfs/qcmd.us.txt b/daily/us/nasdaq etfs/qcmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57a623c04c8f0913cfbaa2b3f23aab73d6c5985c
--- /dev/null
+++ b/daily/us/nasdaq etfs/qcmd.us.txt	
@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCMD.US,D,20250626,000000,24.9938,24.9938,24.9938,24.9938,21,0
+QCMD.US,D,20250627,000000,24.6335,24.6335,24.6335,24.6335,44,0
+QCMD.US,D,20250701,000000,24.4551,24.4551,24.4551,24.4551,24,0
+QCMD.US,D,20250702,000000,24.1,24.1,24.0241,24.0241,298,0
+QCMD.US,D,20250707,000000,24.27,24.62,24.27,24.62,1814,0
+QCMD.US,D,20250708,000000,24.4417,24.4787,24.4417,24.4787,125,0
+QCMD.US,D,20250709,000000,24.5,24.5,24.47,24.47,125,0
+QCMD.US,D,20250710,000000,24.48,24.5425,24.48,24.5425,460,0
+QCMD.US,D,20250714,000000,25.38,25.38,25.3048,25.3048,1091,0
+QCMD.US,D,20250715,000000,24.891,25.26,24.891,25.26,2002,0
+QCMD.US,D,20250716,000000,25.57,25.59,25.3417,25.3417,200,0
+QCMD.US,D,20250721,000000,24.5,24.56,24.5,24.56,504,0
+QCMD.US,D,20250722,000000,24.72,24.72,24.7109,24.7109,704,0
+QCMD.US,D,20250724,000000,24.68,24.7,24.57,24.57,263,0
+QCMD.US,D,20250725,000000,24.6699,24.6699,24.5334,24.665,1620,0
+QCMD.US,D,20250728,000000,24.28,24.28,24.18,24.255,1094,0
+QCMD.US,D,20250729,000000,24.16,24.16,24,24.1045,1322,0
+QCMD.US,D,20250730,000000,24.3096,24.57,24.23,24.57,4010,0
+QCMD.US,D,20250731,000000,25.49,26.48,24.951,26.47,2702,0
+QCMD.US,D,20250801,000000,26.43,26.43,26.205,26.205,918,0
+QCMD.US,D,20250804,000000,26.27,26.44,26.27,26.37,1708,0
+QCMD.US,D,20250805,000000,26.515,26.7899,26.4978,26.4978,1557,0
+QCMD.US,D,20250806,000000,26.85,26.89,26.6484,26.6484,2396,0
+QCMD.US,D,20250807,000000,26.15,26.7599,26.15,26.7359,5645,0
+QCMD.US,D,20250808,000000,26.45,26.45,26.345,26.375,1154,0
+QCMD.US,D,20250811,000000,25.7595,26.329,25.71,26.329,3067,0
+QCMD.US,D,20250812,000000,25.341,25.385,25.29,25.29,1136,0
+QCMD.US,D,20250813,000000,25.12,25.12,24.8157,24.8157,560,0
+QCMD.US,D,20250821,000000,25.2,25.23,25.2,25.23,102,0
+QCMD.US,D,20250825,000000,24.95,24.95,24.8269,24.8269,184,0
+QCMD.US,D,20250826,000000,24.4135,24.4141,24.352,24.4141,720,0
+QCMD.US,D,20250829,000000,24.34,24.34,24.25,24.25,1014,0
+QCMD.US,D,20250902,000000,24.8,24.8,24.53,24.53,278,0
+QCMD.US,D,20250905,000000,23.799,24.2694,23.799,24.2694,401,0
+QCMD.US,D,20250908,000000,24.2694,24.2694,24.21,24.21,4273,0
+QCMD.US,D,20250909,000000,24.34,24.4226,24.24,24.4226,700,0
+QCMD.US,D,20250910,000000,24.59,24.71,24.385,24.385,670,0
+QCMD.US,D,20250911,000000,24.24,24.24,24.0054,24.0054,556,0
+QCMD.US,D,20250912,000000,24.19,24.19,23.94,23.9611,515,0
+QCMD.US,D,20250915,000000,24.12,24.12,24.0868,24.0868,197,0
+QCMD.US,D,20250916,000000,23.74,23.74,23.52,23.62,4266,0
+QCMD.US,D,20250917,000000,23.53,23.6,23.29,23.4823,1933,0
+QCMD.US,D,20250918,000000,23.08,23.269,23.08,23.0948,1492,0
+QCMD.US,D,20250919,000000,23.2,23.268,23.2,23.268,2959,0
+QCMD.US,D,20250924,000000,22.83,22.83,22.1878,22.1878,1627,0
+QCMD.US,D,20250925,000000,22.5219,22.85,22.5219,22.675,631,0
+QCMD.US,D,20250930,000000,23.29,23.29,23.1133,23.1133,162,0
+QCMD.US,D,20251003,000000,22.7465,22.7649,22.7465,22.7649,405,0
+QCMD.US,D,20251006,000000,22.96,22.96,22.8015,22.8015,331,0
+QCMD.US,D,20251009,000000,23.27,23.29,23.27,23.279,2929,0
+QCMD.US,D,20251010,000000,23.47,24.9345,23.45,24.9345,19735,0
+QCMD.US,D,20251013,000000,24.3704,24.435,23.61,23.61,1414,0
+QCMD.US,D,20251014,000000,24.06,24.06,23.3,23.64,4118,0
+QCMD.US,D,20251015,000000,23.46,23.47,23.46,23.47,326,0
+QCMD.US,D,20251016,000000,23.24,23.38,23.24,23.3504,422,0
+QCMD.US,D,20251017,000000,23.42,23.42,23.4,23.4,195,0
+QCMD.US,D,20251020,000000,23.09,23.13,22.8481,22.8481,1446,0
+QCMD.US,D,20251021,000000,22.76,22.81,22.63,22.63,1189,0
+QCMD.US,D,20251022,000000,22.91,23,22.6297,22.6297,1289,0
+QCMD.US,D,20251023,000000,22.53,22.53,22.39,22.5,1608,0
+QCMD.US,D,20251024,000000,22.4,22.6396,22.35,22.6396,1063,0
+QCMD.US,D,20251027,000000,21.82,21.82,18.105,20.164,352901,0
+QCMD.US,D,20251028,000000,20.75,21.02,20.4708,20.8474,54532,0
+QCMD.US,D,20251029,000000,20.71,21.1541,20.62,21.1541,9082,0
+QCMD.US,D,20251030,000000,21.2197,21.3023,21.08,21.3023,6600,0
+QCMD.US,D,20251031,000000,20.93,21.025,20.83,20.8632,4517,0
+QCMD.US,D,20251103,000000,20.884,21.05,20.884,20.9405,6520,0
+QCMD.US,D,20251104,000000,21.1,21.84,21.1,21.84,1176,0
+QCMD.US,D,20251105,000000,21.3475,21.46,20.55,20.9394,37314,0
+QCMD.US,D,20251106,000000,21.33,22.03,21.32,21.73,16676,0
+QCMD.US,D,20251107,000000,21.86,22.17,21.84,22.0947,1216,0
+QCMD.US,D,20251111,000000,21.85,21.85,21.6247,21.6247,392,0
+QCMD.US,D,20251112,000000,21.38,21.44,21.31,21.3338,1034,0
+QCMD.US,D,20251113,000000,21.1,21.67,21.1,21.57,558,0
+QCMD.US,D,20251114,000000,21.5,21.65,21.5,21.65,584,0
+QCMD.US,D,20251117,000000,22.005,22.5641,22.005,22.5641,1052,0
+QCMD.US,D,20251118,000000,22.93,23.149,22.7657,22.7657,480,0
+QCMD.US,D,20251119,000000,22.565,22.6421,22.53,22.6421,229,0
+QCMD.US,D,20251120,000000,23,23.55,23,23.55,599,0
+QCMD.US,D,20251121,000000,23.55,23.55,22.73,23.0002,13426,0
+QCMD.US,D,20251124,000000,22.67,22.7388,22.54,22.7388,3663,0
+QCMD.US,D,20251203,000000,21.83,21.83,21.3001,21.4928,784,0
+QCMD.US,D,20251209,000000,21.44,21.44,21.25,21.25,179,0
+QCMD.US,D,20251210,000000,21.23,21.23,20.3575,20.485,788,0
+QCMD.US,D,20251212,000000,20.77,21.02,20.7,20.975,1489,0
+QCMD.US,D,20251215,000000,21.1015,21.1015,20.74,20.8676,14961,0
+QCMD.US,D,20251216,000000,21.09,21.37,21.09,21.184,6396,0
+QCMD.US,D,20251217,000000,21.53,21.68,21.53,21.68,1504,0
+QCMD.US,D,20251218,000000,21.36,21.4244,21.17,21.4244,925,0
+QCMD.US,D,20251219,000000,21.29,21.359,21.12,21.324,3401,0
+QCMD.US,D,20251222,000000,21.36,21.4649,21.29,21.4649,938,0
+QCMD.US,D,20251223,000000,21.32,21.32,21.22,21.22,180,0
+QCMD.US,D,20251224,000000,21.24,21.24,21.1954,21.1954,179,0
+QCMD.US,D,20251226,000000,21.25,21.25,21.24,21.24,119,0
+QCMD.US,D,20251229,000000,21.44,21.44,21.3895,21.3895,385,0
+QCMD.US,D,20251231,000000,21.6,21.6744,21.6,21.6744,349,0
+QCMD.US,D,20260105,000000,21.01,21.09,21.01,21.075,1158,0
+QCMD.US,D,20260106,000000,20.23,20.41,20.23,20.3178,5174,0
+QCMD.US,D,20260108,000000,20.655,20.655,20.165,20.395,878,0
+QCMD.US,D,20260109,000000,20.885,20.885,20.78,20.8384,681,0
+QCMD.US,D,20260112,000000,21.57,21.843,21.57,21.843,542,0
+QCMD.US,D,20260113,000000,22.12,22.47,22.12,22.375,798,0
+QCMD.US,D,20260114,000000,22.4701,22.6689,22.4701,22.5195,863,0
+QCMD.US,D,20260115,000000,22.51,22.9338,22.51,22.9338,271,0
+QCMD.US,D,20260120,000000,23.5,23.9964,23.5,23.9964,433,0
+QCMD.US,D,20260121,000000,23.6,23.63,23.5301,23.63,454,0
+QCMD.US,D,20260129,000000,24.48,24.48,24.3,24.3,256,0
+QCMD.US,D,20260130,000000,24.351,24.43,24.351,24.43,593,0
+QCMD.US,D,20260203,000000,24.73,25.135,24.73,25.135,1545,0
+QCMD.US,D,20260204,000000,24.45,24.792,24.45,24.7419,7945,0
+QCMD.US,D,20260205,000000,27.65,27.65,26.571,26.9754,22677,0
+QCMD.US,D,20260206,000000,26.53,26.74,26.42,26.74,2002,0
+QCMD.US,D,20260209,000000,26.67,26.67,26.23,26.4515,1400,0
+QCMD.US,D,20260213,000000,26.43,26.43,26.1497,26.1497,624,0
+QCMD.US,D,20260217,000000,26.14,26.14,25.77,25.77,338,0
diff --git a/daily/us/nasdaq etfs/qgrd.us.txt b/daily/us/nasdaq etfs/qgrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9f3e8b8e31af82dcd1a4911f470ea05fc180e59
--- /dev/null
+++ b/daily/us/nasdaq etfs/qgrd.us.txt	
@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QGRD.US,D,20250710,000000,25.03,25.03,24.9855,24.9855,3002,0
+QGRD.US,D,20250711,000000,24.87,24.9399,24.87,24.9399,1042,0
+QGRD.US,D,20250714,000000,24.68,25.0184,24.68,25.0184,204,0
+QGRD.US,D,20250718,000000,25.15,25.1578,25.15,25.1578,101,0
+QGRD.US,D,20250722,000000,25.21,25.21,25.1839,25.1839,103,0
+QGRD.US,D,20250731,000000,25.5721,25.6,25.3834,25.3834,2803385,0
+QGRD.US,D,20250801,000000,25.0198,25.02,24.9503,24.9588,5764,0
+QGRD.US,D,20250804,000000,24.807,25.54,24.3,25.4657,3359,0
+QGRD.US,D,20250805,000000,25.33,25.33,25.1316,25.1316,7274,0
+QGRD.US,D,20250806,000000,25.23,25.376,25.23,25.376,3986,0
+QGRD.US,D,20250807,000000,25.4697,25.5,25.31,25.4348,2335,0
+QGRD.US,D,20250808,000000,25.62,25.6353,25.58,25.6353,2483,0
+QGRD.US,D,20250811,000000,25.65,25.7,25.5681,25.5681,3492,0
+QGRD.US,D,20250812,000000,25.678,25.83,25.65,25.8266,2985,0
+QGRD.US,D,20250813,000000,25.8582,25.8582,25.81,25.8541,4590,0
+QGRD.US,D,20250814,000000,25.8625,25.8779,25.8214,25.8779,2045,0
+QGRD.US,D,20250815,000000,25.77,25.77,25.74,25.7588,2713,0
+QGRD.US,D,20250818,000000,25.74,25.7616,25.6815,25.7616,7663,0
+QGRD.US,D,20250819,000000,25.5205,25.53,25.4416,25.4416,2023,0
+QGRD.US,D,20250820,000000,25.13,25.3405,25.1081,25.3405,6511,0
+QGRD.US,D,20250821,000000,25.2401,25.25,25.19,25.2363,7898,0
+QGRD.US,D,20250822,000000,25.49,25.5512,25.49,25.5083,3156,0
+QGRD.US,D,20250825,000000,25.52,25.5799,25.52,25.555,5827,0
+QGRD.US,D,20250826,000000,25.22,25.5547,25.22,25.5547,8729,0
+QGRD.US,D,20250827,000000,25.5571,25.62,25.55,25.6043,2921,0
+QGRD.US,D,20250828,000000,25.65,25.7898,25.65,25.765,6377,0
+QGRD.US,D,20250829,000000,25.45,25.54,25.45,25.4932,4209,0
+QGRD.US,D,20250902,000000,25.28,25.3388,25.16,25.3388,5195,0
+QGRD.US,D,20250903,000000,25.525,25.56,25.36,25.4777,3308,0
+QGRD.US,D,20250904,000000,25.27,25.7296,25.27,25.7296,7100,0
+QGRD.US,D,20250905,000000,25.58,25.6965,25.55,25.6965,5842,0
+QGRD.US,D,20250908,000000,25.81,25.88,25.805,25.8164,3364,0
+QGRD.US,D,20250909,000000,25.79,25.9,25.78,25.9,6869,0
+QGRD.US,D,20250910,000000,25.7,25.9407,25.7,25.9155,1758,0
+QGRD.US,D,20250911,000000,26.02,26.0569,26.01,26.0569,3515,0
+QGRD.US,D,20250912,000000,26.09,26.14,26.09,26.1397,1436,0
+QGRD.US,D,20250915,000000,26.24,26.2914,26.24,26.2914,1861,0
+QGRD.US,D,20250916,000000,26.28,26.32,26.25,26.3139,10901,0
+QGRD.US,D,20250917,000000,26.215,26.2666,25.97,26.2666,3367,0
+QGRD.US,D,20250918,000000,26.4934,26.52,26.4709,26.4816,3607,0
+QGRD.US,D,20250919,000000,26.5517,26.6423,26.54,26.6423,2292,0
+QGRD.US,D,20250922,000000,26.64,26.775,26.64,26.7713,2627,0
+QGRD.US,D,20250923,000000,26.7444,26.77,26.58,26.6241,3440,0
+QGRD.US,D,20250924,000000,26.615,26.615,26.4412,26.5456,115640,0
+QGRD.US,D,20250925,000000,26.47,26.5329,26.43,26.4653,6972,0
+QGRD.US,D,20250926,000000,26.49,26.5794,26.44,26.5794,3992,0
+QGRD.US,D,20250929,000000,26.79,26.8,26.65,26.689,1329,0
+QGRD.US,D,20250930,000000,26.65,26.77,26.645,26.77,6345,0
+QGRD.US,D,20251001,000000,26.73,26.88,26.36,26.8687,4697,0
+QGRD.US,D,20251002,000000,26.8864,26.9859,26.8864,26.9859,2381,0
+QGRD.US,D,20251003,000000,27.0033,27.06,26.8877,26.8877,20378,0
+QGRD.US,D,20251006,000000,27.0256,27.1047,27.0256,27.08,4204,0
+QGRD.US,D,20251007,000000,27.0746,27.0746,26.9236,26.945,7700,0
+QGRD.US,D,20251008,000000,27.05,27.2371,27.05,27.2371,3982,0
+QGRD.US,D,20251009,000000,27.13,27.1923,27.095,27.1923,4743,0
+QGRD.US,D,20251010,000000,26.965,27.08,26.3834,26.3834,1875,0
+QGRD.US,D,20251013,000000,26.7,26.87,26.7,26.87,7546,0
+QGRD.US,D,20251014,000000,26.59,26.81,26.59,26.6828,4795,0
+QGRD.US,D,20251015,000000,27.0246,27.0246,26.67,26.848,2409,0
+QGRD.US,D,20251016,000000,27.04,27.09,26.65,26.8253,3862,0
+QGRD.US,D,20251017,000000,26.795,26.995,26.7924,26.995,2794,0
+QGRD.US,D,20251020,000000,26.71,27.2785,26.71,27.26,3628,0
+QGRD.US,D,20251021,000000,27.17,27.3,27.17,27.2619,4055,0
+QGRD.US,D,20251022,000000,27.09,27.14,26.895,26.9819,2017,0
+QGRD.US,D,20251023,000000,27.09,27.257,27.09,27.257,4376,0
+QGRD.US,D,20251024,000000,27.441,27.49,27.37,27.4551,6154,0
+QGRD.US,D,20251027,000000,27.7609,27.8199,27.69,27.79,5352,0
+QGRD.US,D,20251028,000000,27.82,27.9405,27.82,27.9244,9741,0
+QGRD.US,D,20251029,000000,27.95,28.04,27.94,28.0259,7247,0
+QGRD.US,D,20251030,000000,28.23,28.23,27.8444,27.8444,4273,0
+QGRD.US,D,20251031,000000,28.02,28.0916,27.91,27.9935,5848,0
+QGRD.US,D,20251103,000000,28.0615,28.115,28.02,28.085,6625,0
+QGRD.US,D,20251104,000000,27.7654,27.81,27.5763,27.5763,2957,0
+QGRD.US,D,20251105,000000,27.56,27.8058,27.56,27.729,6233,0
+QGRD.US,D,20251106,000000,27.36,27.4,27.23,27.2569,4773,0
+QGRD.US,D,20251107,000000,26.865,27.1817,26.865,27.1817,3985,0
+QGRD.US,D,20251110,000000,27.5008,27.6854,27.46,27.6854,1742,0
+QGRD.US,D,20251111,000000,27.525,27.6456,27.5143,27.6202,2704,0
+QGRD.US,D,20251112,000000,27.5,27.6084,27.5,27.6084,2206,0
+QGRD.US,D,20251113,000000,27.38,27.38,27.09,27.1287,6971,0
+QGRD.US,D,20251114,000000,26.62,27.2703,26.62,27.1263,4310,0
+QGRD.US,D,20251117,000000,27.0451,27.21,26.87,26.9382,4042,0
+QGRD.US,D,20251118,000000,26.58,26.8078,26.5267,26.7044,4828,0
+QGRD.US,D,20251119,000000,26.87,26.87,26.58,26.7975,5245,0
+QGRD.US,D,20251120,000000,27.23,27.23,26.2666,26.2666,8420,0
+QGRD.US,D,20251121,000000,26.25,26.5812,26.25,26.3966,4114,0
+QGRD.US,D,20251124,000000,26.8461,26.9174,26.8461,26.9174,3228,0
+QGRD.US,D,20251125,000000,26.7851,27.0414,26.77,27.0414,3136,0
+QGRD.US,D,20251126,000000,27.1657,27.24,27.1306,27.2005,3595,0
+QGRD.US,D,20251128,000000,27.2715,27.3621,27.2671,27.3621,3200,0
+QGRD.US,D,20251201,000000,27.2405,27.2757,27.235,27.2721,3531,0
+QGRD.US,D,20251202,000000,27.51,27.51,27.29,27.4693,2924,0
+QGRD.US,D,20251203,000000,27.4657,27.53,27.43,27.5251,3326,0
+QGRD.US,D,20251204,000000,27.48,27.5108,27.22,27.5088,6004,0
+QGRD.US,D,20251205,000000,27.59,27.6245,27.5602,27.6245,2702,0
+QGRD.US,D,20251208,000000,27.68,27.68,27.51,27.5583,3657,0
+QGRD.US,D,20251209,000000,27.55,27.65,27.55,27.6235,50837,0
+QGRD.US,D,20251210,000000,27.57,27.7724,27.1994,27.7724,3584,0
+QGRD.US,D,20251211,000000,27.46,27.6628,27.4591,27.6628,3233,0
+QGRD.US,D,20251212,000000,27.2586,27.3223,27.16,27.1957,6331,0
+QGRD.US,D,20251215,000000,27.11,27.1539,27.085,27.085,1688,0
+QGRD.US,D,20251216,000000,26.98,27.1506,26.91,27.1506,7101,0
+QGRD.US,D,20251217,000000,26.86,26.86,26.675,26.675,5057,0
+QGRD.US,D,20251218,000000,27.14,27.14,27,27.0171,8759,0
+QGRD.US,D,20251219,000000,26.29,27.305,26.29,27.2977,18001,0
+QGRD.US,D,20251222,000000,27.326,27.4496,27.29,27.345,7899,0
+QGRD.US,D,20251223,000000,27.37,27.43,27.32,27.4182,3226,0
+QGRD.US,D,20251224,000000,26.995,27.0443,26.98,27.0443,2891,0
+QGRD.US,D,20251226,000000,27.005,27.08,26.95,27.0329,17155,0
+QGRD.US,D,20251229,000000,26.88,26.9194,26.86,26.9194,3404,0
+QGRD.US,D,20251230,000000,26.9,26.97,26.86,26.8712,4185,0
+QGRD.US,D,20251231,000000,26.7319,26.78,26.6575,26.6575,6645,0
+QGRD.US,D,20260102,000000,26.43,26.67,26.43,26.5868,2695,0
+QGRD.US,D,20260105,000000,26.73,26.76,26.6305,26.668,2392,0
+QGRD.US,D,20260106,000000,26.86,26.9598,26.8558,26.9598,5329,0
+QGRD.US,D,20260107,000000,27.015,27.05,26.9772,26.9772,17866,0
+QGRD.US,D,20260108,000000,26.84,26.9053,26.8312,26.9053,5163,0
+QGRD.US,D,20260109,000000,27.05,27.14,27.05,27.1338,5239,0
+QGRD.US,D,20260112,000000,27.08,27.18,27.08,27.1591,6273,0
+QGRD.US,D,20260113,000000,27.075,27.17,27.04,27.1233,6874,0
+QGRD.US,D,20260114,000000,26.93,26.93,26.7101,26.8705,4581,0
+QGRD.US,D,20260115,000000,27.085,27.14,26.9568,26.9568,5189,0
+QGRD.US,D,20260116,000000,26.9564,26.985,26.9207,26.9724,6222,0
+QGRD.US,D,20260120,000000,26.69,26.71,26.48,26.4903,7875,0
+QGRD.US,D,20260121,000000,26.805,26.91,26.5,26.8011,10524,0
+QGRD.US,D,20260122,000000,26.96,26.9938,26.94,26.9612,6607,0
+QGRD.US,D,20260123,000000,27.085,27.12,27.0034,27.0379,3614,0
+QGRD.US,D,20260126,000000,27.14,27.2,27.11,27.136,7406,0
+QGRD.US,D,20260127,000000,27.2601,27.34,27.2601,27.3208,4151,0
+QGRD.US,D,20260128,000000,27.395,27.4025,27.36,27.4025,4411,0
+QGRD.US,D,20260129,000000,27.07,27.335,26.9214,27.335,4936,0
+QGRD.US,D,20260130,000000,27.2101,27.28,27.01,27.0238,8992,0
+QGRD.US,D,20260202,000000,27.26,27.29,27.19,27.201,8780,0
+QGRD.US,D,20260203,000000,27.09,27.09,26.72,26.8107,5173,0
+QGRD.US,D,20260204,000000,26.58,26.58,26.31,26.4425,5094,0
+QGRD.US,D,20260205,000000,26.245,26.34,26.095,26.1431,7250,0
+QGRD.US,D,20260206,000000,25.97,26.5597,25.97,26.5597,3143,0
+QGRD.US,D,20260209,000000,26.54,26.78,26.54,26.7214,1892,0
+QGRD.US,D,20260210,000000,26.7454,26.765,26.6166,26.6166,3375,0
+QGRD.US,D,20260211,000000,26.68,26.72,26.62,26.6998,4268,0
+QGRD.US,D,20260212,000000,26.655,26.655,26.246,26.2669,9092,0
+QGRD.US,D,20260213,000000,26.24,26.39,26.23,26.2772,7908,0
+QGRD.US,D,20260217,000000,26.26,26.32,26.16,26.2466,9734,0
+QGRD.US,D,20260218,000000,26.54,26.55,26.37,26.37,6506,0
diff --git a/daily/us/nasdaq etfs/qmid.us.txt b/daily/us/nasdaq etfs/qmid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2b245fcde65611d9d1051d1753efa7642e54712
--- /dev/null
+++ b/daily/us/nasdaq etfs/qmid.us.txt	
@@ -0,0 +1,278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QMID.US,D,20240126,000000,25.1399,25.15,25.0562,25.0702,1501,0
+QMID.US,D,20240129,000000,25.08,25.3302,25.08,25.3302,4161,0
+QMID.US,D,20240130,000000,25.39,25.39,25.3331,25.3331,102,0
+QMID.US,D,20240131,000000,25.1713,25.1713,24.8043,24.8043,3072,0
+QMID.US,D,20240201,000000,24.98,25.14,24.8,25.1269,1094,0
+QMID.US,D,20240202,000000,25.27,25.27,25.2122,25.2122,117,0
+QMID.US,D,20240205,000000,24.75,24.96,24.75,24.9065,2279,0
+QMID.US,D,20240206,000000,25.1215,25.1215,25.1215,25.1215,29,0
+QMID.US,D,20240207,000000,25.2611,25.2611,25.2611,25.2611,62,0
+QMID.US,D,20240208,000000,25.5765,25.5765,25.5765,25.5765,130,0
+QMID.US,D,20240209,000000,25.78,25.78,25.7629,25.7629,1710,0
+QMID.US,D,20240212,000000,25.8521,26.1,25.8521,26.0162,508,0
+QMID.US,D,20240213,000000,25.61,25.61,25.27,25.325,22695,0
+QMID.US,D,20240214,000000,25.77,25.77,25.44,25.7259,83085,0
+QMID.US,D,20240215,000000,25.965,26.15,25.965,26.13,1453,0
+QMID.US,D,20240216,000000,26.2487,26.33,25.9955,25.9955,25625,0
+QMID.US,D,20240220,000000,25.68,25.69,25.6631,25.6631,2002,0
+QMID.US,D,20240221,000000,25.84,25.84,25.49,25.6266,30025,0
+QMID.US,D,20240222,000000,25.84,25.98,25.81,25.954,4183,0
+QMID.US,D,20240223,000000,25.95,26.17,25.9201,26.1342,4735,0
+QMID.US,D,20240226,000000,26.27,26.27,26.2407,26.2407,2276,0
+QMID.US,D,20240227,000000,26.3617,26.4159,26.3617,26.4159,101,0
+QMID.US,D,20240228,000000,26.4,26.4,26.3804,26.3804,231,0
+QMID.US,D,20240229,000000,26.6501,26.75,26.65,26.75,1407,0
+QMID.US,D,20240301,000000,27.0067,27.0067,27.0067,27.0067,118,0
+QMID.US,D,20240304,000000,27.09,27.1,26.9695,26.9695,2938,0
+QMID.US,D,20240305,000000,26.79,26.91,26.749,26.749,9011,0
+QMID.US,D,20240306,000000,27.0272,27.0272,26.9166,26.9166,872,0
+QMID.US,D,20240307,000000,27.28,27.28,27.2751,27.2751,1015,0
+QMID.US,D,20240308,000000,27.22,27.22,27.0821,27.0821,967,0
+QMID.US,D,20240311,000000,27.28,27.28,26.8902,26.8902,559,0
+QMID.US,D,20240312,000000,27.095,27.095,26.97,27.0443,3349,0
+QMID.US,D,20240313,000000,27.16,27.16,27.1312,27.1312,489,0
+QMID.US,D,20240314,000000,26.86,26.86,26.8225,26.8225,251,0
+QMID.US,D,20240315,000000,26.8869,26.8869,26.8531,26.8531,2244,0
+QMID.US,D,20240318,000000,27.2582,27.2582,26.8188,26.8188,2422,0
+QMID.US,D,20240319,000000,27.0535,27.0535,27.0535,27.0535,85,0
+QMID.US,D,20240320,000000,27.482,27.51,27.482,27.4835,536,0
+QMID.US,D,20240321,000000,27.62,27.84,27.62,27.7696,4075,0
+QMID.US,D,20240322,000000,27.62,27.64,27.6089,27.6089,4411,0
+QMID.US,D,20240325,000000,27.82,27.82,27.4697,27.4697,2698,0
+QMID.US,D,20240326,000000,27.54,27.57,27.4389,27.4389,4123,0
+QMID.US,D,20240327,000000,27.58,27.756,27.58,27.756,1333,0
+QMID.US,D,20240328,000000,27.97,27.97,27.92,27.939,499,0
+QMID.US,D,20240401,000000,27.76,27.76,27.7419,27.7419,215,0
+QMID.US,D,20240402,000000,27.81,27.81,27.2,27.2744,17039,0
+QMID.US,D,20240403,000000,27.37,27.38,27.3382,27.3382,4551,0
+QMID.US,D,20240404,000000,27.55,27.5501,27.0521,27.0521,2191,0
+QMID.US,D,20240405,000000,27.3281,27.3281,27.3281,27.3281,41,0
+QMID.US,D,20240408,000000,27.38,27.38,27.3508,27.3508,586,0
+QMID.US,D,20240409,000000,27.36,27.5076,27.36,27.5076,3422,0
+QMID.US,D,20240410,000000,27.13,27.13,26.9401,27.0636,1371,0
+QMID.US,D,20240411,000000,27.035,27.1018,27.035,27.1018,661,0
+QMID.US,D,20240412,000000,26.65,26.65,26.65,26.65,2,0
+QMID.US,D,20240415,000000,27.13,27.13,26.2728,26.2728,644,0
+QMID.US,D,20240416,000000,26.02,26.24,26.02,26.1313,922,0
+QMID.US,D,20240417,000000,26.06,26.14,25.8875,25.8875,1744,0
+QMID.US,D,20240418,000000,25.73,25.7307,25.7274,25.7307,1640,0
+QMID.US,D,20240419,000000,25.62,25.62,25.6199,25.6199,976,0
+QMID.US,D,20240422,000000,25.73,25.8538,25.7,25.8538,1565,0
+QMID.US,D,20240423,000000,26.3,26.3,26.2637,26.2637,747,0
+QMID.US,D,20240424,000000,26.61,26.61,26.094,26.2456,4201,0
+QMID.US,D,20240425,000000,26.2127,26.2127,26.2127,26.2127,35,0
+QMID.US,D,20240426,000000,26.29,26.29,26.2639,26.2639,613,0
+QMID.US,D,20240429,000000,26.3745,26.3745,26.3745,26.3745,95,0
+QMID.US,D,20240430,000000,25.97,25.97,25.7734,25.7734,2996,0
+QMID.US,D,20240501,000000,25.77,25.77,25.722,25.722,220,0
+QMID.US,D,20240502,000000,25.8099,26.0125,25.65,26.0125,1948,0
+QMID.US,D,20240503,000000,26.47,26.47,26.19,26.2661,9546,0
+QMID.US,D,20240506,000000,26.6814,26.6814,26.6814,26.6814,101,0
+QMID.US,D,20240507,000000,26.76,26.7643,26.76,26.7643,447,0
+QMID.US,D,20240508,000000,26.5,26.5,26.4508,26.4508,1617,0
+QMID.US,D,20240509,000000,26.6792,26.76,26.6792,26.76,929,0
+QMID.US,D,20240510,000000,26.65,26.7237,26.65,26.7237,319,0
+QMID.US,D,20240513,000000,26.8,26.82,26.7191,26.7191,747,0
+QMID.US,D,20240514,000000,27.01,27.01,27.01,27.01,24,0
+QMID.US,D,20240515,000000,27.36,27.36,27.3233,27.3233,235,0
+QMID.US,D,20240516,000000,27.185,27.185,26.9927,26.9927,503,0
+QMID.US,D,20240517,000000,26.9146,26.95,26.89,26.9495,1192,0
+QMID.US,D,20240520,000000,27.0455,27.0455,27.0455,27.0455,40,0
+QMID.US,D,20240521,000000,27.07,27.07,26.86,26.95,2263,0
+QMID.US,D,20240522,000000,26.6997,26.6997,26.6997,26.6997,6,0
+QMID.US,D,20240523,000000,26.35,26.4116,26.35,26.4116,215,0
+QMID.US,D,20240524,000000,26.6561,26.6561,26.6561,26.6561,12,0
+QMID.US,D,20240528,000000,26.54,26.54,26.4831,26.4831,96307,0
+QMID.US,D,20240529,000000,26.39,26.39,26.2659,26.2659,236,0
+QMID.US,D,20240530,000000,26.3475,26.3475,26.3475,26.3475,1,0
+QMID.US,D,20240531,000000,26.5103,26.5103,26.5103,26.5103,1,0
+QMID.US,D,20240603,000000,26.4401,26.4401,26.2773,26.2773,317,0
+QMID.US,D,20240604,000000,25.8799,25.8799,25.8799,25.8799,1,0
+QMID.US,D,20240605,000000,26.09,26.2353,26.09,26.2353,900,0
+QMID.US,D,20240606,000000,26.188,26.188,26.16,26.18,200,0
+QMID.US,D,20240607,000000,26.13,26.13,25.992,25.992,223,0
+QMID.US,D,20240610,000000,26.0366,26.0366,26.0366,26.0366,41,0
+QMID.US,D,20240611,000000,25.82,25.9604,25.82,25.9604,982,0
+QMID.US,D,20240612,000000,26.5799,26.5799,26.342,26.342,238,0
+QMID.US,D,20240613,000000,26.03,26.1568,26.03,26.1568,115,0
+QMID.US,D,20240614,000000,25.8132,25.8132,25.8132,25.8132,70,0
+QMID.US,D,20240617,000000,26.08,26.08,26.03,26.03,335,0
+QMID.US,D,20240618,000000,26.21,26.21,26.18,26.18,374,0
+QMID.US,D,20240620,000000,26.12,26.12,26.0942,26.1034,2585,0
+QMID.US,D,20240621,000000,25.95,26.166,25.95,26.166,4312,0
+QMID.US,D,20240624,000000,26.27,26.2914,26.27,26.2914,171,0
+QMID.US,D,20240625,000000,26.16,26.16,26.16,26.16,123,0
+QMID.US,D,20240626,000000,26.0435,26.0561,26.0435,26.0561,1000,0
+QMID.US,D,20240627,000000,26.1246,26.1559,26.1246,26.1559,194,0
+QMID.US,D,20240628,000000,26.33,26.33,26.12,26.2015,7317,0
+QMID.US,D,20240701,000000,25.94,25.9401,25.92,25.9401,971,0
+QMID.US,D,20240702,000000,25.9896,25.9896,25.9896,25.9896,98,0
+QMID.US,D,20240703,000000,26.13,26.13,26.11,26.11,359,0
+QMID.US,D,20240705,000000,25.9737,25.9737,25.9737,25.9737,2,0
+QMID.US,D,20240708,000000,25.91,25.9869,25.91,25.9869,1255,0
+QMID.US,D,20240709,000000,25.85,25.85,25.8075,25.8075,203,0
+QMID.US,D,20240710,000000,26,26.14,26,26.14,223,0
+QMID.US,D,20240711,000000,26.6603,26.81,26.66,26.81,607,0
+QMID.US,D,20240712,000000,27.27,27.28,27.1243,27.1243,1469,0
+QMID.US,D,20240715,000000,27.36,27.36,27.29,27.29,350,0
+QMID.US,D,20240716,000000,27.7444,28.07,27.72,28.0438,4925,0
+QMID.US,D,20240717,000000,27.735,27.75,27.5684,27.5684,345,0
+QMID.US,D,20240718,000000,27.85,27.85,27.2404,27.2404,2871,0
+QMID.US,D,20240719,000000,27.06,27.06,27.0478,27.0478,255,0
+QMID.US,D,20240722,000000,26.84,27.3457,26.84,27.3457,419,0
+QMID.US,D,20240723,000000,27.3062,27.3062,27.3062,27.3062,2,0
+QMID.US,D,20240724,000000,26.6853,26.6853,26.6853,26.6853,444,0
+QMID.US,D,20240725,000000,26.9193,26.9193,26.9193,26.9193,54,0
+QMID.US,D,20240726,000000,27.2685,27.35,27.2685,27.3473,678,0
+QMID.US,D,20240729,000000,27.26,27.26,27.2281,27.2281,299,0
+QMID.US,D,20240730,000000,27.2882,27.312,27.2882,27.312,275,0
+QMID.US,D,20240731,000000,27.49,27.83,27.49,27.55,5388,0
+QMID.US,D,20240801,000000,26.78,26.8152,26.78,26.8152,420,0
+QMID.US,D,20240802,000000,25.99,26.0087,25.8099,26.0087,898,0
+QMID.US,D,20240805,000000,25.25,25.41,25.25,25.41,579,0
+QMID.US,D,20240806,000000,25.6359,25.6359,25.6359,25.6359,79,0
+QMID.US,D,20240807,000000,25.9,25.9,25.25,25.2753,1519,0
+QMID.US,D,20240808,000000,25.905,25.935,25.905,25.9094,576,0
+QMID.US,D,20240809,000000,25.8417,25.8417,25.8417,25.8417,2,0
+QMID.US,D,20240812,000000,25.68,25.68,25.6467,25.67,414,0
+QMID.US,D,20240813,000000,25.95,26.0275,25.95,26.0275,2770,0
+QMID.US,D,20240814,000000,25.9883,25.9883,25.9883,25.9883,1,0
+QMID.US,D,20240815,000000,26.5189,26.5189,26.5189,26.5189,73,0
+QMID.US,D,20240816,000000,26.55,26.55,26.516,26.5188,2405,0
+QMID.US,D,20240819,000000,26.7982,26.7982,26.7982,26.7982,101,0
+QMID.US,D,20240820,000000,26.5395,26.5395,26.5395,26.5395,69,0
+QMID.US,D,20240821,000000,26.9271,26.9271,26.9271,26.9271,2,0
+QMID.US,D,20240822,000000,26.6704,26.6704,26.6704,26.6704,150,0
+QMID.US,D,20240823,000000,27.22,27.3044,27.22,27.3044,291,0
+QMID.US,D,20240826,000000,27.2077,27.2077,27.2077,27.2077,105,0
+QMID.US,D,20240827,000000,27.075,27.075,27.075,27.075,3,0
+QMID.US,D,20240828,000000,27.0263,27.0263,27.0263,27.0263,10,0
+QMID.US,D,20240829,000000,27.1284,27.1284,27.1284,27.1284,3,0
+QMID.US,D,20240830,000000,27.14,27.248,27.14,27.248,185,0
+QMID.US,D,20240903,000000,26.41,26.41,26.41,26.41,33,0
+QMID.US,D,20240904,000000,26.3287,26.3287,26.3287,26.3287,7,0
+QMID.US,D,20240905,000000,26.27,26.27,26.1482,26.1482,853,0
+QMID.US,D,20240906,000000,25.9364,25.9364,25.72,25.72,873,0
+QMID.US,D,20240909,000000,25.8448,25.8448,25.8448,25.8448,19,0
+QMID.US,D,20240910,000000,25.87,25.8714,25.87,25.8714,193,0
+QMID.US,D,20240911,000000,25.67,26.05,25.67,26.05,121,0
+QMID.US,D,20240912,000000,26.2712,26.2712,26.2712,26.2712,1,0
+QMID.US,D,20240913,000000,26.78,26.84,26.7271,26.7271,3150,0
+QMID.US,D,20240916,000000,26.5,26.86,26.5,26.86,1503,0
+QMID.US,D,20240917,000000,27.0528,27.0528,27.0528,27.0528,4,0
+QMID.US,D,20240918,000000,27.0453,27.0453,27.0453,27.0453,66,0
+QMID.US,D,20240919,000000,27.5408,27.5408,27.5408,27.5408,8,0
+QMID.US,D,20240920,000000,27.18,27.32,27.18,27.3144,3989,0
+QMID.US,D,20240923,000000,27.526,27.526,27.526,27.526,39,0
+QMID.US,D,20240924,000000,27.5869,27.5869,27.5869,27.5869,53,0
+QMID.US,D,20240925,000000,27.2402,27.2402,27.2402,27.2402,13,0
+QMID.US,D,20240926,000000,27.57,27.57,27.57,27.57,56,0
+QMID.US,D,20240927,000000,27.66,27.6852,27.66,27.6852,1863,0
+QMID.US,D,20241001,000000,27.5123,27.5123,27.5123,27.5123,1,0
+QMID.US,D,20241002,000000,27.4924,27.558,27.44,27.5394,673,0
+QMID.US,D,20241003,000000,27.5082,27.5082,27.5082,27.5082,48,0
+QMID.US,D,20241004,000000,27.715,27.715,27.715,27.715,15,0
+QMID.US,D,20241007,000000,27.4666,27.4666,27.4666,27.4666,2,0
+QMID.US,D,20241008,000000,27.78,27.78,27.385,27.6,686,0
+QMID.US,D,20241009,000000,27.773,27.773,27.773,27.773,20,0
+QMID.US,D,20241010,000000,27.55,27.55,27.55,27.55,9,0
+QMID.US,D,20241011,000000,27.96,28,27.9499,28,1221,0
+QMID.US,D,20241014,000000,28.08,28.1076,28.08,28.1076,211,0
+QMID.US,D,20241015,000000,28.0557,28.0557,27.9115,27.9115,201,0
+QMID.US,D,20241016,000000,28.12,28.14,28.12,28.14,197,0
+QMID.US,D,20241017,000000,28.08,28.1562,28.08,28.1562,237,0
+QMID.US,D,20241018,000000,28.24,28.24,28.24,28.24,763,0
+QMID.US,D,20241021,000000,27.9339,27.9339,27.9339,27.9339,89,0
+QMID.US,D,20241022,000000,27.7116,27.7116,27.7116,27.7116,8,0
+QMID.US,D,20241023,000000,27.4722,27.4722,27.4722,27.4722,68,0
+QMID.US,D,20241024,000000,27.5352,27.5352,27.5352,27.5352,72,0
+QMID.US,D,20241025,000000,27.4371,27.4371,27.4371,27.4371,8,0
+QMID.US,D,20241028,000000,27.7393,27.7393,27.7393,27.7393,7,0
+QMID.US,D,20241029,000000,27.7,27.7,27.7,27.7,69,0
+QMID.US,D,20241030,000000,27.58,27.58,27.58,27.58,6,0
+QMID.US,D,20241031,000000,27.34,27.34,27.34,27.34,5,0
+QMID.US,D,20241104,000000,27.6,27.6,27.6,27.6,44,0
+QMID.US,D,20241105,000000,28.0001,28.0001,28.0001,28.0001,17,0
+QMID.US,D,20241106,000000,28.86,29,28.86,29,179,0
+QMID.US,D,20241107,000000,29.0913,29.0913,29.09,29.09,556,0
+QMID.US,D,20241108,000000,29.3237,29.3237,29.3237,29.3237,23,0
+QMID.US,D,20241121,000000,29.1,29.1,29.0872,29.0872,474,0
+QMID.US,D,20241122,000000,29.26,29.4564,29.26,29.4564,3435,0
+QMID.US,D,20241126,000000,29.7,29.7099,29.7,29.7099,117,0
+QMID.US,D,20241203,000000,29.69,29.69,29.5601,29.66,3744,0
+QMID.US,D,20241213,000000,29,29,28.8387,28.8387,159,0
+QMID.US,D,20241217,000000,28.9,28.9,28.5699,28.57,639,0
+QMID.US,D,20241218,000000,28,28,27.4147,27.4147,847,0
+QMID.US,D,20241219,000000,27.46,27.46,27.3088,27.3088,246,0
+QMID.US,D,20241220,000000,27.62,27.62,27.46,27.46,187,0
+QMID.US,D,20241226,000000,27.67,27.67,27.35,27.46,1691,0
+QMID.US,D,20241230,000000,26.81,27.0342,26.81,27.0342,213,0
+QMID.US,D,20250106,000000,27.38,27.5711,27.32,27.32,987,0
+QMID.US,D,20250107,000000,27.19,27.2028,27.19,27.2028,136,0
+QMID.US,D,20250110,000000,27.28,27.28,26.93,26.96,864,0
+QMID.US,D,20250113,000000,27.0823,27.1587,27.0823,27.1587,440,0
+QMID.US,D,20250114,000000,27.54,27.54,27.491,27.491,175,0
+QMID.US,D,20250115,000000,27.94,27.94,27.9,27.9,315,0
+QMID.US,D,20250121,000000,28.3858,28.541,28.3858,28.541,2387,0
+QMID.US,D,20250122,000000,28.47,28.47,28.42,28.42,1077,0
+QMID.US,D,20250124,000000,28.3753,28.3753,28.29,28.2981,2355,0
+QMID.US,D,20250127,000000,28.2449,28.2449,28.01,28.0491,671,0
+QMID.US,D,20250128,000000,28.2,28.2,27.95,28.0755,2033,0
+QMID.US,D,20250130,000000,28.4,28.4,28.3252,28.3252,239,0
+QMID.US,D,20250204,000000,27.64,27.92,27.64,27.92,252,0
+QMID.US,D,20250206,000000,28.1392,28.1392,28.07,28.07,468,0
+QMID.US,D,20250210,000000,27.77,27.84,27.7689,27.7689,444,0
+QMID.US,D,20250212,000000,27.28,27.3066,27.28,27.3066,506,0
+QMID.US,D,20250214,000000,27.77,27.77,27.7139,27.7139,100,0
+QMID.US,D,20250221,000000,27.16,27.2,26.59,26.6,3134,0
+QMID.US,D,20250225,000000,26.6,26.6,26.525,26.525,136,0
+QMID.US,D,20250226,000000,26.8,26.8121,26.5462,26.5462,1048,0
+QMID.US,D,20250227,000000,26.3,26.38,26.06,26.06,1023,0
+QMID.US,D,20250307,000000,25.63,25.63,25.6139,25.6139,204,0
+QMID.US,D,20250311,000000,24.89,25.07,24.89,25.0133,2364,0
+QMID.US,D,20250312,000000,24.96,24.96,24.9324,24.9324,452,0
+QMID.US,D,20250314,000000,24.57,24.99,24.57,24.99,106,0
+QMID.US,D,20250319,000000,25.32,25.54,25.32,25.54,245,0
+QMID.US,D,20250320,000000,25.3745,25.38,25.3745,25.38,511,0
+QMID.US,D,20250326,000000,25.78,25.78,25.7426,25.7426,303,0
+QMID.US,D,20250407,000000,22.99,23.095,22.99,23.04,1044,0
+QMID.US,D,20250409,000000,24.45,24.45,24.4399,24.4399,199,0
+QMID.US,D,20250410,000000,23.76,23.76,23.4925,23.4925,584,0
+QMID.US,D,20250417,000000,23.96,23.96,23.92,23.92,435,0
+QMID.US,D,20250515,000000,26.31,26.3435,26.31,26.3435,125,0
+QMID.US,D,20250516,000000,26.5,26.6394,26.5,26.6394,534,0
+QMID.US,D,20250519,000000,26.43,26.51,26.43,26.51,205,0
+QMID.US,D,20250603,000000,26.17,26.2247,26.17,26.2247,306,0
+QMID.US,D,20250703,000000,27.33,27.3592,27.33,27.34,768,0
+QMID.US,D,20250804,000000,27.27,27.3894,27.27,27.3894,785,0
+QMID.US,D,20250814,000000,27.55,27.5834,27.55,27.5834,2023,0
+QMID.US,D,20250815,000000,27.51,27.5297,27.51,27.5297,1503,0
+QMID.US,D,20250818,000000,27.69,27.7153,27.69,27.7153,113,0
+QMID.US,D,20250820,000000,27.4,27.522,27.4,27.522,2100,0
+QMID.US,D,20250821,000000,27.49,27.4903,27.49,27.4903,1524,0
+QMID.US,D,20250825,000000,27.92,27.9331,27.92,27.9331,517,0
+QMID.US,D,20250827,000000,28.3886,28.4651,28.3886,28.4651,126,0
+QMID.US,D,20250910,000000,28.5,28.54,28.23,28.3419,8211,0
+QMID.US,D,20250926,000000,28.29,28.4077,28.29,28.4077,18043,0
+QMID.US,D,20251008,000000,28.226,28.5352,28.226,28.5352,105,0
+QMID.US,D,20251010,000000,28.32,28.32,27.5341,27.5341,380,0
+QMID.US,D,20251023,000000,28.35,28.67,28.35,28.6535,1103,0
+QMID.US,D,20251027,000000,28.775,28.8124,28.775,28.8124,449,0
+QMID.US,D,20251104,000000,27.88,27.88,27.6519,27.6519,10203,0
+QMID.US,D,20251111,000000,28.24,28.24,28.175,28.2303,376,0
+QMID.US,D,20251114,000000,27.72,27.72,27.6626,27.6626,626,0
+QMID.US,D,20251117,000000,27.5,27.5,27.2198,27.2198,1416,0
+QMID.US,D,20251124,000000,27.71,27.71,27.5945,27.624,1735,0
+QMID.US,D,20251201,000000,28.5999,28.5999,28.47,28.475,495,0
+QMID.US,D,20251203,000000,28.72,28.8038,28.72,28.8038,438,0
+QMID.US,D,20251204,000000,29.04,29.04,28.9001,28.9001,403,0
+QMID.US,D,20251231,000000,28.32,28.32,28.257,28.257,626,0
+QMID.US,D,20260102,000000,28.37,28.5,28.37,28.4438,1079,0
+QMID.US,D,20260107,000000,28.87,28.87,28.8513,28.8513,532,0
+QMID.US,D,20260114,000000,29.2,29.2007,29.1004,29.2007,399,0
+QMID.US,D,20260128,000000,28.86,28.86,28.78,28.7861,604,0
+QMID.US,D,20260129,000000,28.6,28.6983,28.51,28.6983,629,0
+QMID.US,D,20260206,000000,28.94,29.0862,28.94,29.0862,404,0
+QMID.US,D,20260210,000000,29.35,29.35,29.147,29.147,641,0
+QMID.US,D,20260211,000000,28.905,28.9765,28.905,28.9765,475,0
diff --git a/daily/us/nasdaq etfs/qqxl.us.txt b/daily/us/nasdaq etfs/qqxl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31c76fe051d0dd775c42044b1eae77e3f8540bab
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqxl.us.txt	
@@ -0,0 +1,128 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQXL.US,D,20250818,000000,39.79,40.46,39.7335,39.8028,22676,0
+QQXL.US,D,20250819,000000,39.8,40.1,38.34,38.4443,26511,0
+QQXL.US,D,20250820,000000,38.11,38.11,37.3044,37.9792,14098,0
+QQXL.US,D,20250821,000000,37.7841,37.9401,37.41,37.5586,4782,0
+QQXL.US,D,20250822,000000,37.8223,38.78,37.8223,38.5963,9985,0
+QQXL.US,D,20250825,000000,39.38,39.38,38.354,38.7552,24360,0
+QQXL.US,D,20250826,000000,38.76,38.9322,38.4,38.9322,18368,0
+QQXL.US,D,20250827,000000,38.94,39.09,38.62,39.0103,5906,0
+QQXL.US,D,20250828,000000,39.152,39.57,38.8199,39.475,6343,0
+QQXL.US,D,20250829,000000,39.3,39.3,38.3153,38.39,8443,0
+QQXL.US,D,20250902,000000,37.94,37.94,37.049,37.7833,9762,0
+QQXL.US,D,20250903,000000,38.32,38.74,38.25,38.5387,4978,0
+QQXL.US,D,20250904,000000,38.96,39.2924,38.51,39.2924,5140,0
+QQXL.US,D,20250905,000000,39.82,39.84,38.93,39.0744,9571,0
+QQXL.US,D,20250908,000000,40.52,40.52,39.3668,39.49,18480,0
+QQXL.US,D,20250909,000000,39.66,39.77,39.19,39.77,38933,0
+QQXL.US,D,20250910,000000,41,41,39.7,39.89,17937,0
+QQXL.US,D,20250911,000000,40.12,40.2482,39.9,40.1618,21764,0
+QQXL.US,D,20250912,000000,39.82,40.6,39.82,40.4974,18526,0
+QQXL.US,D,20250915,000000,40.86,41.41,40.85,41.41,14161,0
+QQXL.US,D,20250916,000000,41.46,41.46,41.1825,41.32,4197,0
+QQXL.US,D,20250917,000000,41.32,41.32,40.38,40.88,19091,0
+QQXL.US,D,20250918,000000,41.32,41.4901,41.0201,41.23,13230,0
+QQXL.US,D,20250919,000000,41.69,41.975,41.57,41.9712,10956,0
+QQXL.US,D,20250922,000000,41.84,42.6,41.84,42.5672,13469,0
+QQXL.US,D,20250923,000000,42.81,42.81,41.69,41.8255,14577,0
+QQXL.US,D,20250924,000000,42,42,41.2999,41.7,5165,0
+QQXL.US,D,20250925,000000,40.6,41.2654,40.4172,41.1341,6913,0
+QQXL.US,D,20250926,000000,41.37,41.37,40.8,41.3214,7693,0
+QQXL.US,D,20250929,000000,41.34,42.14,41.34,41.6845,11892,0
+QQXL.US,D,20250930,000000,41.5,42.0942,41.5,42.0942,3296,0
+QQXL.US,D,20251001,000000,41.95,42.52,41.95,42.4439,8480,0
+QQXL.US,D,20251002,000000,42.59,42.8001,42.345,42.495,13805,0
+QQXL.US,D,20251003,000000,42.58,42.58,42.01,42.0331,6033,0
+QQXL.US,D,20251006,000000,42.82,43,42.59,42.8359,9245,0
+QQXL.US,D,20251007,000000,43.15,43.25,42.5,42.5049,6661,0
+QQXL.US,D,20251008,000000,42.88,43.72,42.88,43.6709,9091,0
+QQXL.US,D,20251009,000000,43.73,43.73,43.29,43.6426,8522,0
+QQXL.US,D,20251010,000000,43.79,43.79,40.74,40.76,15037,0
+QQXL.US,D,20251013,000000,42.31,42.31,41.89,42.2744,10628,0
+QQXL.US,D,20251014,000000,41.41,42.15,40.92,41.6,12293,0
+QQXL.US,D,20251015,000000,42.12,42.72,41.4935,42.056,6504,0
+QQXL.US,D,20251016,000000,42.62,42.9573,41.56,41.8048,7545,0
+QQXL.US,D,20251017,000000,41.42,42.59,41.3204,42.4786,13004,0
+QQXL.US,D,20251020,000000,43.04,43.6193,43.04,43.6193,7296,0
+QQXL.US,D,20251021,000000,43.49,43.5412,43.28,43.5412,2662,0
+QQXL.US,D,20251022,000000,43.2604,43.2604,41.9056,42.5506,5255,0
+QQXL.US,D,20251023,000000,42.43,43.44,42.43,43.3223,3835,0
+QQXL.US,D,20251024,000000,44.14,44.3032,44.02,44.2117,6355,0
+QQXL.US,D,20251027,000000,45.25,45.9432,45.25,45.9432,4774,0
+QQXL.US,D,20251028,000000,46.409,46.99,46.15,46.8348,4909,0
+QQXL.US,D,20251029,000000,47.55,47.64,46.61,47.3438,18053,0
+QQXL.US,D,20251030,000000,46.98,46.98,45.74,45.7467,4030,0
+QQXL.US,D,20251031,000000,47.005,47.03,46.08,46.4044,13764,0
+QQXL.US,D,20251103,000000,47.55,47.55,47.01,47.0154,17388,0
+QQXL.US,D,20251104,000000,45.84,46.0493,44.91,44.9131,22233,0
+QQXL.US,D,20251105,000000,45.21,45.97,45.21,45.4574,5462,0
+QQXL.US,D,20251106,000000,45.0099,45.165,43.487,43.5872,11276,0
+QQXL.US,D,20251107,000000,42.86,43.2165,41.69,43.2165,21148,0
+QQXL.US,D,20251110,000000,44.74,45.4699,44.71,45.4441,12454,0
+QQXL.US,D,20251111,000000,45.06,45.27,44.56,45.0946,4258,0
+QQXL.US,D,20251112,000000,45.31,45.31,44.86,45.0544,2679,0
+QQXL.US,D,20251113,000000,44.62,44.62,42.9444,43.1636,6157,0
+QQXL.US,D,20251114,000000,41.71,43.96,41.71,43.3089,2902,0
+QQXL.US,D,20251117,000000,43.24,43.24,42.11,42.4592,5364,0
+QQXL.US,D,20251118,000000,41.68,41.8059,40.94,41.334,12771,0
+QQXL.US,D,20251119,000000,41.5755,42.51,41.26,41.6232,4089,0
+QQXL.US,D,20251120,000000,43.44,43.6201,39.5359,39.5359,12694,0
+QQXL.US,D,20251121,000000,39.28,40.65,39,39.8611,8557,0
+QQXL.US,D,20251124,000000,41.37,42.0737,41.37,42.0737,4530,0
+QQXL.US,D,20251125,000000,41.1118,42.4,41,42.2951,5483,0
+QQXL.US,D,20251126,000000,42.68,43.2036,42.63,43.1213,23121,0
+QQXL.US,D,20251128,000000,43.2776,43.5862,43.265,43.5862,1539,0
+QQXL.US,D,20251201,000000,42.94,43.593,42.94,43.4401,1468,0
+QQXL.US,D,20251202,000000,44.14,44.4,43.9196,44.1361,2568,0
+QQXL.US,D,20251203,000000,43.67,44.1,43.55,44.0193,2697,0
+QQXL.US,D,20251204,000000,43.91,44.08,43.6,44.0267,8032,0
+QQXL.US,D,20251205,000000,44.32,44.72,44.04,44.3744,9433,0
+QQXL.US,D,20251208,000000,44.38,44.61,44.1339,44.1339,2351,0
+QQXL.US,D,20251209,000000,44.0437,44.41,44.0437,44.354,1811,0
+QQXL.US,D,20251210,000000,44.07,44.6155,43.81,44.6155,4912,0
+QQXL.US,D,20251211,000000,43.68,44.315,43.23,44.2176,5609,0
+QQXL.US,D,20251212,000000,43.73,43.77,42.3285,42.632,5031,0
+QQXL.US,D,20251215,000000,42.83,42.83,42.06,42.2218,18332,0
+QQXL.US,D,20251216,000000,42.02,42.6463,42,42.6463,2727,0
+QQXL.US,D,20251217,000000,42.4922,42.4922,40.93,40.9697,4645,0
+QQXL.US,D,20251218,000000,42.36,42.76,41.985,42.2763,4993,0
+QQXL.US,D,20251219,000000,42.6,43.43,42.6,43.4094,4971,0
+QQXL.US,D,20251222,000000,43.99,44.01,43.67,43.8466,2642,0
+QQXL.US,D,20251223,000000,44.14,44.53,44.14,44.4834,6224,0
+QQXL.US,D,20251224,000000,44.5073,44.7,44.5073,44.6947,5130,0
+QQXL.US,D,20251226,000000,44.78,44.89,44.53,44.5691,2952,0
+QQXL.US,D,20251229,000000,43.94,44.17,43.76,44.1087,2281,0
+QQXL.US,D,20251230,000000,44.1,44.22,43.85,43.92,2685,0
+QQXL.US,D,20251231,000000,43.715,43.715,43.16,43.1961,1105,0
+QQXL.US,D,20260102,000000,44,44.07,42.75,42.9509,3848,0
+QQXL.US,D,20260105,000000,43.59,43.855,43.52,43.5527,3203,0
+QQXL.US,D,20260106,000000,43.84,44.1744,43.84,44.1744,2370,0
+QQXL.US,D,20260107,000000,44.2686,44.59,44.2452,44.2452,39669,0
+QQXL.US,D,20260108,000000,43.36,43.7339,43.36,43.7339,28052,0
+QQXL.US,D,20260109,000000,43.84,44.7054,43.84,44.7054,39095,0
+QQXL.US,D,20260112,000000,44.5,44.9338,44.5,44.857,1215,0
+QQXL.US,D,20260113,000000,44.44,44.7425,44.44,44.7425,647,0
+QQXL.US,D,20260114,000000,43.08,43.663,43.08,43.5971,1302,0
+QQXL.US,D,20260115,000000,44.62,44.67,43.8609,43.8609,4369,0
+QQXL.US,D,20260116,000000,44.49,44.6,43.85,43.938,1542,0
+QQXL.US,D,20260120,000000,42.615,42.68,41.73,41.7734,1402,0
+QQXL.US,D,20260121,000000,42.54,43.4202,42.54,42.8752,1351,0
+QQXL.US,D,20260122,000000,43.12,43.56,43.1,43.5169,2016,0
+QQXL.US,D,20260123,000000,43.34,44.23,43.34,44.018,1049,0
+QQXL.US,D,20260126,000000,43.99,44.53,43.99,44.2632,1946,0
+QQXL.US,D,20260127,000000,44.85,45.4524,44.85,45.32,3364,0
+QQXL.US,D,20260128,000000,46.1,46.1,45.64,45.7963,1966,0
+QQXL.US,D,20260129,000000,44.9,45.3315,43.4101,45.3315,6248,0
+QQXL.US,D,20260130,000000,43.81,44.069,43.81,43.9298,670,0
+QQXL.US,D,20260202,000000,44.08,44.73,44.08,44.6251,5256,0
+QQXL.US,D,20260203,000000,45,45.08,42.4499,43.23,7864,0
+QQXL.US,D,20260204,000000,42.5,42.5,41.0663,41.0663,2015,0
+QQXL.US,D,20260205,000000,40.2,40.66,39.5,40.0098,6683,0
+QQXL.US,D,20260206,000000,40.4769,41.7182,40.44,41.7182,2040,0
+QQXL.US,D,20260209,000000,41.55,42.77,41.45,42.4974,3763,0
+QQXL.US,D,20260210,000000,42.54,42.54,41.8506,41.8506,2362,0
+QQXL.US,D,20260211,000000,42.51,42.54,41.8,42.0998,1303,0
+QQXL.US,D,20260212,000000,41.51,41.51,39.9185,39.9185,1349,0
+QQXL.US,D,20260213,000000,39.67,40.2701,39.67,39.7884,1746,0
+QQXL.US,D,20260217,000000,39.38,39.8749,39.38,39.8749,1606,0
+QQXL.US,D,20260218,000000,40.26,40.94,40.26,40.82,916,0
diff --git a/daily/us/nasdaq etfs/qqxt.us.txt b/daily/us/nasdaq etfs/qqxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb70a67e59c2f0d71001b89f090521176fb3d837
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqxt.us.txt	
@@ -0,0 +1,4661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQXT.US,D,20070215,000000,19.0431,19.0431,19.0431,19.0431,581.18675284816,0
+QQXT.US,D,20070216,000000,19.0241,19.06,19.0241,19.06,1055.9731675238,0
+QQXT.US,D,20070220,000000,19.0241,19.2931,19.0241,19.2732,4012.0957705252,0
+QQXT.US,D,20070221,000000,19.1775,19.2343,19.1775,19.2263,416.56736171327,0
+QQXT.US,D,20070222,000000,19.2543,19.2543,19.2543,19.2543,204.77046214339,0
+QQXT.US,D,20070228,000000,18.4662,18.4662,18.4662,18.4662,101.38145429648,0
+QQXT.US,D,20070307,000000,18.1724,18.1724,18.1425,18.1425,10660.109352759,0
+QQXT.US,D,20070308,000000,18.278,18.278,18.278,18.278,101.38145429648,0
+QQXT.US,D,20070313,000000,17.8984,17.9074,17.8984,17.9074,1159.3621753707,0
+QQXT.US,D,20070314,000000,17.8406,17.8496,17.8406,17.8496,1055.9731675238,0
+QQXT.US,D,20070316,000000,17.9542,17.993,17.9253,17.9253,3167.9195025713,0
+QQXT.US,D,20070319,000000,18.0767,18.2212,18.0767,18.2212,2110.9425582723,0
+QQXT.US,D,20070320,000000,18.278,18.287,18.278,18.287,1055.9731675238,0
+QQXT.US,D,20070501,000000,19.5193,19.6149,19.5193,19.6149,2480.3324115506,0
+QQXT.US,D,20070502,000000,19.7434,19.848,19.7434,19.8202,3481.0978564377,0
+QQXT.US,D,20070503,000000,19.7912,19.7912,19.7912,19.7912,526.98280698667,0
+QQXT.US,D,20070504,000000,19.858,19.858,19.858,19.858,101.38145429648,0
+QQXT.US,D,20070508,000000,19.6149,19.7624,19.605,19.7624,1902.1569890281,0
+QQXT.US,D,20070510,000000,19.6807,19.7176,19.4914,19.4914,2399.0264927584,0
+QQXT.US,D,20070511,000000,19.4625,19.5561,19.4276,19.5561,1264.758736768,0
+QQXT.US,D,20070514,000000,19.6338,19.6886,19.5193,19.5193,1792.7453205299,0
+QQXT.US,D,20070516,000000,19.5193,19.595,19.5193,19.595,1264.758736768,0
+QQXT.US,D,20070517,000000,19.5561,19.5561,19.5292,19.5292,1055.9731675238,0
+QQXT.US,D,20070518,000000,19.595,19.595,19.595,19.595,949.57282935122,0
+QQXT.US,D,20070521,000000,19.6707,19.6707,19.595,19.6618,714.68906395145,0
+QQXT.US,D,20070523,000000,19.876,19.9516,19.876,19.9416,1371.1590749406,0
+QQXT.US,D,20070524,000000,19.8202,19.866,19.6149,19.6338,3273.3160639686,0
+QQXT.US,D,20070525,000000,19.6618,19.7176,19.6518,19.7176,1999.5233362237,0
+QQXT.US,D,20070529,000000,19.7176,19.7176,19.7176,19.7176,401.51071008508,0
+QQXT.US,D,20070601,000000,20.0941,20.0941,20.0941,20.0941,101.38145429648,0
+QQXT.US,D,20070606,000000,19.7813,19.7813,19.6976,19.6976,1723.4847230402,0
+QQXT.US,D,20070607,000000,19.6149,19.6976,19.3987,19.3987,1055.9731675238,0
+QQXT.US,D,20070608,000000,19.4824,19.4824,19.4824,19.4824,886.33489251282,0
+QQXT.US,D,20070611,000000,19.5292,19.605,19.5292,19.605,2257.4939674534,0
+QQXT.US,D,20070612,000000,19.4914,19.4914,19.4914,19.4914,101.38145429648,0
+QQXT.US,D,20070613,000000,19.6618,19.6618,19.6618,19.6618,254.95930090403,0
+QQXT.US,D,20070614,000000,19.8958,19.8958,19.8958,19.8958,101.38145429648,0
+QQXT.US,D,20070626,000000,19.6518,19.6518,19.6518,19.6518,204.77046214339,0
+QQXT.US,D,20070627,000000,19.8112,19.8112,19.8112,19.8112,204.77046214339,0
+QQXT.US,D,20070702,000000,20.0174,20.0174,20.0174,20.0174,152.57406983233,0
+QQXT.US,D,20070709,000000,20.3691,20.3691,20.3691,20.3691,4467.8104264717,0
+QQXT.US,D,20070710,000000,20.1708,20.1708,20.1708,20.1708,101.38145429648,0
+QQXT.US,D,20070712,000000,20.389,20.389,20.389,20.389,5278.8620608436,0
+QQXT.US,D,20070724,000000,20.389,20.389,20.389,20.389,949.57282935122,0
+QQXT.US,D,20070725,000000,20.5135,20.5135,20.5135,20.5135,949.57282935122,0
+QQXT.US,D,20070726,000000,20.1429,20.1429,19.6518,19.6518,2214.3315661192,0
+QQXT.US,D,20070730,000000,19.848,19.8859,19.848,19.8859,1902.1569890281,0
+QQXT.US,D,20070806,000000,19.7624,19.7624,19.7624,19.7624,204.77046214339,0
+QQXT.US,D,20070809,000000,20.134,20.134,20.134,20.134,142.5363020802,0
+QQXT.US,D,20070813,000000,20.9788,20.9788,19.9128,19.9128,2943.0735049236,0
+QQXT.US,D,20070816,000000,19.1187,19.1187,18.9375,18.9375,1220.5925586586,0
+QQXT.US,D,20070820,000000,19.2931,19.4545,19.2931,19.4545,5714.5011812859,0
+QQXT.US,D,20070822,000000,20.4557,20.4557,19.7344,19.8202,3431.9127944522,0
+QQXT.US,D,20070823,000000,19.8958,19.8958,19.6707,19.7255,1478.5631898883,0
+QQXT.US,D,20070824,000000,20.0852,20.0852,20.0852,20.0852,101.38145429648,0
+QQXT.US,D,20070828,000000,19.7434,19.7434,19.7434,19.7434,526.98280698667,0
+QQXT.US,D,20070829,000000,19.6976,19.7344,19.6976,19.7344,204.77046214339,0
+QQXT.US,D,20070830,000000,19.7624,19.7624,19.7624,19.7624,101.38145429648,0
+QQXT.US,D,20070910,000000,20.0852,20.0852,20.0852,20.0852,1264.758736768,0
+QQXT.US,D,20070919,000000,21.0077,21.0365,20.9031,20.9409,3884.6161200732,0
+QQXT.US,D,20070920,000000,20.921,20.921,20.921,20.921,470.77130757476,0
+QQXT.US,D,20070921,000000,20.8931,20.8931,20.8353,20.8353,204.77046214339,0
+QQXT.US,D,20070925,000000,20.7019,20.7875,20.7019,20.7775,5278.8620608436,0
+QQXT.US,D,20070926,000000,21.0365,21.0365,21.0365,21.0365,519.95636956018,0
+QQXT.US,D,20071001,000000,21.44,21.44,21.44,21.44,1055.9731675238,0
+QQXT.US,D,20071003,000000,21.4032,21.4032,21.4032,21.4032,470.77130757476,0
+QQXT.US,D,20071004,000000,21.45,21.45,21.44,21.44,707.66262652496,0
+QQXT.US,D,20071005,000000,21.5815,21.8505,21.5815,21.8505,3592.5170784863,0
+QQXT.US,D,20071008,000000,21.7538,21.7538,21.7538,21.7538,152.57406983233,0
+QQXT.US,D,20071009,000000,21.8017,21.8017,21.8017,21.8017,389.46538878253,0
+QQXT.US,D,20071010,000000,21.9083,21.9083,21.8405,21.8405,1902.1569890281,0
+QQXT.US,D,20071011,000000,21.6781,21.7439,21.6781,21.7439,384.44650490647,0
+QQXT.US,D,20071012,000000,21.8893,21.8893,21.8216,21.8216,843.17249117867,0
+QQXT.US,D,20071016,000000,21.6682,21.706,21.5904,21.5904,1689.356312683,0
+QQXT.US,D,20071018,000000,21.5716,21.5716,21.468,21.4868,1689.356312683,0
+QQXT.US,D,20071019,000000,21.179,21.179,21.179,21.179,254.95930090403,0
+QQXT.US,D,20071022,000000,21.3214,21.3214,21.3214,21.3214,308.1594699903,0
+QQXT.US,D,20071023,000000,21.5048,21.5048,21.5048,21.5048,308.1594699903,0
+QQXT.US,D,20071024,000000,21.1202,21.169,21.1202,21.169,5382.2510686905,0
+QQXT.US,D,20071025,000000,22.0119,22.0119,21.2826,21.3842,1371.1590749406,0
+QQXT.US,D,20071026,000000,22.2261,22.2261,21.4868,21.5436,2110.9425582723,0
+QQXT.US,D,20071029,000000,21.6004,21.6004,21.6004,21.6004,472.77886112518,0
+QQXT.US,D,20071030,000000,21.5716,21.5716,21.5048,21.5048,204.77046214339,0
+QQXT.US,D,20071031,000000,21.6871,21.6871,21.6682,21.6682,1264.758736768,0
+QQXT.US,D,20071102,000000,21.169,21.3932,21.169,21.3752,1742.5564817693,0
+QQXT.US,D,20071105,000000,21.197,21.197,21.1202,21.1202,1264.758736768,0
+QQXT.US,D,20071106,000000,20.9887,21.0465,20.9887,21.0465,843.17249117867,0
+QQXT.US,D,20071112,000000,20.7497,20.7497,20.104,20.2186,4436.6933464402,0
+QQXT.US,D,20071113,000000,19.9416,20.2844,19.876,20.2844,7073.6149349239,0
+QQXT.US,D,20071114,000000,20.0752,20.3222,20.0752,20.3222,4941.5930643721,0
+QQXT.US,D,20071116,000000,20.104,20.1529,20.0463,20.134,1055.9731675238,0
+QQXT.US,D,20071119,000000,20.3412,20.3412,19.9128,19.9128,1268.7738438689,0
+QQXT.US,D,20071120,000000,19.9984,19.9984,19.5292,19.6338,843.17249117867,0
+QQXT.US,D,20071121,000000,19.5761,19.7176,19.5292,19.7176,1685.3412055821,0
+QQXT.US,D,20071126,000000,20.5613,20.5613,19.4087,19.4087,3405.8145982967,0
+QQXT.US,D,20071127,000000,19.1089,19.8301,19.1089,19.8301,1347.0684323354,0
+QQXT.US,D,20071128,000000,20.3322,20.5235,20.3222,20.4657,12963.777051872,0
+QQXT.US,D,20071129,000000,20.4657,20.5235,20.389,20.5235,10083.941483787,0
+QQXT.US,D,20071130,000000,20.8353,20.8453,20.6749,20.6749,3905.6954323526,0
+QQXT.US,D,20071203,000000,23.6875,23.6875,20.7117,20.7586,36584.652126177,0
+QQXT.US,D,20071204,000000,20.5793,20.5793,20.389,20.5135,1435.4007885542,0
+QQXT.US,D,20071205,000000,20.7775,20.921,20.7775,20.921,1100.1393456331,0
+QQXT.US,D,20071206,000000,12.3164,20.8831,12.3164,20.8831,1002.7729984375,0
+QQXT.US,D,20071207,000000,21.1302,21.188,21.1023,21.169,3232.1612161849,0
+QQXT.US,D,20071210,000000,21.2368,21.2538,20.3222,21.1591,6228.4348901948,0
+QQXT.US,D,20071211,000000,21.2069,21.2069,20.7875,20.7875,4962.6723766516,0
+QQXT.US,D,20071212,000000,20.7875,20.7875,20.4089,20.4557,2275.5619494072,0
+QQXT.US,D,20071213,000000,20.3222,20.3222,20.3222,20.3222,364.37096940221,0
+QQXT.US,D,20071214,000000,20.389,20.389,20.2655,20.2655,8429.7173582363,0
+QQXT.US,D,20071217,000000,20.124,20.124,19.7813,19.7813,2930.0244068459,0
+QQXT.US,D,20071218,000000,19.8958,19.8958,19.6239,19.866,5668.3274496261,0
+QQXT.US,D,20071219,000000,19.8202,19.9328,19.8202,19.9328,1055.9731675238,0
+QQXT.US,D,20071221,000000,20.3412,20.3412,20.2744,20.3133,3401.7994911959,0
+QQXT.US,D,20071224,000000,21.2069,21.2069,20.4179,20.5335,6573.734100868,0
+QQXT.US,D,20071226,000000,20.5135,20.5893,20.4557,20.5893,5390.2812828922,0
+QQXT.US,D,20071227,000000,20.4378,20.4378,20.4378,20.4378,642.41713613613,0
+QQXT.US,D,20071228,000000,20.2744,20.2744,20.1808,20.1808,1241.6718709381,0
+QQXT.US,D,20071231,000000,20.1529,20.1808,20.0662,20.1808,4001.0542259978,0
+QQXT.US,D,20080102,000000,20.0662,20.0752,19.6428,19.6618,8937.6284064939,0
+QQXT.US,D,20080103,000000,19.6239,19.7255,19.6239,19.7255,2523.4948128847,0
+QQXT.US,D,20080104,000000,19.4824,19.4914,19.0799,19.0799,3719.9967289383,0
+QQXT.US,D,20080107,000000,18.8548,19.1965,18.8548,18.9663,1478.5631898883,0
+QQXT.US,D,20080108,000000,19.1677,19.2931,18.8169,18.8169,2370.9207430524,0
+QQXT.US,D,20080109,000000,18.8458,18.8458,18.8458,18.8458,101.38145429648,0
+QQXT.US,D,20080110,000000,18.8637,19.0511,18.8637,19.0511,448.68821852008,0
+QQXT.US,D,20080111,000000,18.2292,19.0142,18.2292,18.9663,4218.873786219,0
+QQXT.US,D,20080115,000000,18.5898,18.7024,18.55,18.5798,14753.511042076,0
+QQXT.US,D,20080116,000000,18.6187,18.6366,18.6187,18.6366,663.4964484156,0
+QQXT.US,D,20080117,000000,18.7312,18.7312,18.3816,18.3816,11377.809747036,0
+QQXT.US,D,20080118,000000,18.3626,18.4484,18.259,18.259,2257.4939674534,0
+QQXT.US,D,20080122,000000,12.3264,18.1335,12.3264,17.9841,7946.900729359,0
+QQXT.US,D,20080123,000000,17.9163,17.9163,17.5945,17.5945,636.39447548485,0
+QQXT.US,D,20080124,000000,18.2391,18.4194,18.2391,18.4016,639.40580581049,0
+QQXT.US,D,20080125,000000,18.4394,18.4394,18.259,18.259,594.23585092592,0
+QQXT.US,D,20080128,000000,18.9475,18.9475,18.1814,18.1814,792.98365241804,0
+QQXT.US,D,20080129,000000,18.5798,18.6366,18.5798,18.5798,1310.9324684278,0
+QQXT.US,D,20080130,000000,19.1775,19.1775,18.54,18.7312,1211.5585676817,0
+QQXT.US,D,20080131,000000,18.4194,18.4194,18.4194,18.4194,102.3852310717,0
+QQXT.US,D,20080201,000000,19.2643,19.3399,19.1965,19.1965,1055.9731675238,0
+QQXT.US,D,20080204,000000,19.7912,19.7912,19.1865,19.1865,789.9723220924,0
+QQXT.US,D,20080205,000000,18.7791,18.7791,18.7791,18.7791,431.62401334146,0
+QQXT.US,D,20080206,000000,18.5599,18.5599,18.4294,18.4294,6573.734100868,0
+QQXT.US,D,20080207,000000,18.1146,18.1814,18.1146,18.1814,727.73816202921,0
+QQXT.US,D,20080213,000000,18.7024,18.7024,18.7024,18.7024,152.57406983233,0
+QQXT.US,D,20080215,000000,18.3716,18.3716,18.3338,18.3438,710.67395685059,0
+QQXT.US,D,20080219,000000,18.4104,18.4104,18.2959,18.3058,949.57282935122,0
+QQXT.US,D,20080220,000000,18.5032,18.5032,18.5032,18.5032,191.72136406563,0
+QQXT.US,D,20080222,000000,18.268,18.3626,18.1056,18.3626,737.77592978134,0
+QQXT.US,D,20080225,000000,18.3626,18.3626,18.3626,18.3626,101.38145429648,0
+QQXT.US,D,20080226,000000,18.7602,18.7602,18.7602,18.7602,398.49937975944,0
+QQXT.US,D,20080227,000000,18.4662,18.4662,18.4394,18.4394,1264.758736768,0
+QQXT.US,D,20080228,000000,18.4572,18.5798,18.4394,18.4394,2414.0831443866,0
+QQXT.US,D,20080229,000000,18.0857,18.0857,17.993,17.993,1264.758736768,0
+QQXT.US,D,20080303,000000,17.8585,17.9542,17.8317,17.8885,2574.6874284206,0
+QQXT.US,D,20080305,000000,18.0956,18.0956,18.001,18.001,720.71172460272,0
+QQXT.US,D,20080306,000000,18.01,18.01,17.6513,17.6513,722.71927815315,0
+QQXT.US,D,20080307,000000,17.4511,17.4511,17.2339,17.2728,2955.1188262262,0
+QQXT.US,D,20080310,000000,17.3395,17.3395,17.1313,17.1313,3061.5191643987,0
+QQXT.US,D,20080311,000000,17.2538,17.4321,17.2538,17.4321,516.94503923454,0
+QQXT.US,D,20080312,000000,17.6513,17.7351,17.6513,17.6693,3019.3605398398,0
+QQXT.US,D,20080313,000000,17.1313,17.6593,17.1313,17.6593,2463.268206372,0
+QQXT.US,D,20080314,000000,17.6135,17.6135,17.197,17.4043,2366.9056359516,0
+QQXT.US,D,20080318,000000,17.2728,17.2728,17.0646,17.2538,308.1594699903,0
+QQXT.US,D,20080319,000000,17.6882,17.6882,17.3206,17.3206,3284.357608496,0
+QQXT.US,D,20080320,000000,17.3295,17.5657,17.3295,17.5657,2593.7591871496,0
+QQXT.US,D,20080324,000000,18.0767,18.1524,18.0478,18.1524,1071.029819152,0
+QQXT.US,D,20080325,000000,18.259,18.3058,18.1814,18.3058,2148.0822989552,0
+QQXT.US,D,20080326,000000,18.1724,18.1724,17.9841,18.0389,1763.6357940487,0
+QQXT.US,D,20080328,000000,17.8885,17.8885,17.5268,17.5268,1517.7104841216,0
+QQXT.US,D,20080331,000000,17.8217,17.8217,17.7351,17.7351,1790.7377669795,0
+QQXT.US,D,20080401,000000,17.9452,18.55,17.9452,18.5032,984.70501648366,0
+QQXT.US,D,20080402,000000,18.5032,18.7024,18.5032,18.522,2036.6630769066,0
+QQXT.US,D,20080403,000000,18.5898,18.5988,18.4484,18.5988,1126.2375417887,0
+QQXT.US,D,20080404,000000,18.6566,18.789,18.6566,18.7701,652.45490388826,0
+QQXT.US,D,20080407,000000,18.7602,18.8269,18.7602,18.8269,380.43139780561,0
+QQXT.US,D,20080408,000000,18.531,18.5798,18.531,18.5798,886.33489251282,0
+QQXT.US,D,20080410,000000,18.1246,18.287,18.0857,18.287,2834.6656132007,0
+QQXT.US,D,20080411,000000,18.0568,18.0568,17.9542,17.9542,1500.646278943,0
+QQXT.US,D,20080414,000000,17.8885,17.8885,17.8117,17.8117,526.98280698667,0
+QQXT.US,D,20080415,000000,17.7171,17.7251,17.7171,17.7251,204.77046214339,0
+QQXT.US,D,20080416,000000,17.8984,18.1524,17.8984,18.1246,1622.1032687437,0
+QQXT.US,D,20080418,000000,18.531,18.531,18.4572,18.4662,11241.296105607,0
+QQXT.US,D,20080421,000000,18.2959,18.3626,18.2391,18.3626,2726.2577214777,0
+QQXT.US,D,20080422,000000,18.278,18.278,17.993,18.0568,2431.1473495652,0
+QQXT.US,D,20080423,000000,18.1425,18.3248,18.1425,18.3148,1579.9446441848,0
+QQXT.US,D,20080424,000000,18.249,18.249,18.0668,18.0668,349.31431777402,0
+QQXT.US,D,20080425,000000,18.249,18.4852,18.2391,18.4762,2989.2472365834,0
+QQXT.US,D,20080428,000000,18.5032,18.6366,18.5032,18.54,2189.2371467389,0
+QQXT.US,D,20080429,000000,18.5698,18.5698,18.5698,18.5698,363.367192627,0
+QQXT.US,D,20080430,000000,18.6655,18.7024,18.6466,18.6466,982.69746293324,0
+QQXT.US,D,20080501,000000,18.3816,18.8169,18.3816,18.799,1471.5367524618,0
+QQXT.US,D,20080502,000000,18.9475,18.9475,18.799,18.8548,2110.9425582723,0
+QQXT.US,D,20080505,000000,18.7602,18.7602,18.6834,18.6834,526.98280698667,0
+QQXT.US,D,20080506,000000,18.6087,18.8637,18.6087,18.8458,2302.6639223379,0
+QQXT.US,D,20080507,000000,18.808,18.808,18.4852,18.4852,400.50693330987,0
+QQXT.US,D,20080508,000000,18.6466,18.6466,18.6286,18.6286,526.98280698667,0
+QQXT.US,D,20080509,000000,18.4762,18.4762,18.4762,18.4762,521.96392311061,0
+QQXT.US,D,20080512,000000,18.789,18.8827,18.7602,18.8827,1280.8191651714,0
+QQXT.US,D,20080513,000000,18.8169,18.8169,18.7512,18.808,2849.7222648289,0
+QQXT.US,D,20080514,000000,18.9285,19.1187,18.9285,19.0989,2038.670630457,0
+QQXT.US,D,20080515,000000,18.9663,19.2165,18.9663,19.2165,2223.3655570961,0
+QQXT.US,D,20080516,000000,19.1677,19.3221,19.1677,19.3221,466.75620047391,0
+QQXT.US,D,20080519,000000,19.3499,19.3499,19.0511,19.0989,2601.7894013513,0
+QQXT.US,D,20080520,000000,19.0142,19.0142,18.9185,18.9663,3186.9912613003,0
+QQXT.US,D,20080521,000000,18.8996,18.8996,18.8827,18.8827,308.1594699903,0
+QQXT.US,D,20080522,000000,18.6286,18.6655,18.5798,18.5798,988.72012358451,0
+QQXT.US,D,20080523,000000,18.513,18.513,18.4484,18.4762,755.84391173517,0
+QQXT.US,D,20080527,000000,18.4942,18.6934,18.4942,18.6934,496.86950373029,0
+QQXT.US,D,20080528,000000,18.799,18.799,18.7213,18.7701,1233.6416567364,0
+QQXT.US,D,20080529,000000,18.9663,19.0431,18.9185,19.0431,2849.7222648289,0
+QQXT.US,D,20080530,000000,19.0142,19.1477,19.0142,19.1477,997.75411456143,0
+QQXT.US,D,20080603,000000,19.0241,19.0799,18.7701,18.9285,7949.9120596846,0
+QQXT.US,D,20080604,000000,19.0241,19.2931,19.0241,19.2065,8653.5595791087,0
+QQXT.US,D,20080605,000000,19.4824,19.5761,19.4455,19.5661,4008.0806634243,0
+QQXT.US,D,20080606,000000,19.3788,19.3788,18.9863,18.9863,5229.6769988582,0
+QQXT.US,D,20080609,000000,18.9285,18.9285,18.6834,18.8269,4325.2741243915,0
+QQXT.US,D,20080610,000000,18.6286,18.6834,18.5798,18.6834,1407.2950388482,0
+QQXT.US,D,20080611,000000,18.4294,18.4294,18.1524,18.1524,737.77592978134,0
+QQXT.US,D,20080612,000000,18.4016,18.4572,18.1246,18.1246,4889.3966720611,0
+QQXT.US,D,20080613,000000,18.4394,18.522,18.4194,18.4572,2350.8452075482,0
+QQXT.US,D,20080616,000000,18.5032,18.7701,18.4852,18.7701,7312.5138074245,0
+QQXT.US,D,20080617,000000,18.808,18.808,18.6366,18.6366,2132.0218705518,0
+QQXT.US,D,20080618,000000,18.4394,18.4484,18.249,18.3816,9610.1588458864,0
+QQXT.US,D,20080619,000000,18.268,18.3438,18.0857,18.3438,5487.6476300879,0
+QQXT.US,D,20080620,000000,18.3816,18.3816,17.9841,18.0478,2722.2426143769,0
+QQXT.US,D,20080623,000000,17.9841,17.9841,17.8117,17.8117,28094.708161428,0
+QQXT.US,D,20080624,000000,17.5557,17.8117,17.5557,17.6315,4545.1012381631,0
+QQXT.US,D,20080625,000000,17.7739,18.0289,17.7739,17.8037,17839.12084908,0
+QQXT.US,D,20080626,000000,17.6513,17.6513,17.3206,17.3206,8773.009015359,0
+QQXT.US,D,20080627,000000,17.3575,17.4222,17.1592,17.3027,5668.3274496261,0
+QQXT.US,D,20080630,000000,17.2728,17.3485,17.1034,17.2538,4471.8255335726,0
+QQXT.US,D,20080701,000000,17.0646,17.2538,17.0466,17.1224,4047.2279576576,0
+QQXT.US,D,20080702,000000,17.2339,17.2339,16.7706,16.7706,17323.179586621,0
+QQXT.US,D,20080703,000000,16.8644,16.8644,16.6103,16.7059,5664.3123425253,0
+QQXT.US,D,20080707,000000,16.8076,16.8544,16.696,16.696,496.86950373029,0
+QQXT.US,D,20080708,000000,16.7318,17.0934,16.7238,17.0934,2717.2237305008,0
+QQXT.US,D,20080709,000000,17.216,17.9542,16.9132,16.9132,2786.4843279905,0
+QQXT.US,D,20080710,000000,16.7886,16.9709,16.7886,16.8076,7266.3400757648,0
+QQXT.US,D,20080711,000000,16.6571,16.667,16.4578,16.6202,1792.7453205299,0
+QQXT.US,D,20080714,000000,16.686,16.686,16.5136,16.6571,8009.1348894222,0
+QQXT.US,D,20080715,000000,16.3084,16.5614,16.3084,16.5614,431.62401334146,0
+QQXT.US,D,20080716,000000,16.6202,17.2339,16.6202,17.2339,1377.1817355918,0
+QQXT.US,D,20080717,000000,17.197,17.4611,17.197,17.4511,3108.6966728337,0
+QQXT.US,D,20080718,000000,17.4321,17.4421,17.3485,17.4133,3202.0479129285,0
+QQXT.US,D,20080721,000000,17.5757,17.5757,17.3575,17.3963,3553.369784253,0
+QQXT.US,D,20080722,000000,17.3764,17.6045,17.3575,17.6045,4845.2304939517,0
+QQXT.US,D,20080723,000000,17.7251,17.9841,17.6783,17.8496,19863.738604684,0
+QQXT.US,D,20080724,000000,18.0668,18.0668,17.4222,17.4321,9601.1248549095,0
+QQXT.US,D,20080725,000000,17.4321,17.5069,17.3027,17.4511,8235.9884406202,0
+QQXT.US,D,20080728,000000,17.4421,17.4421,17.0078,17.0745,3040.4398521193,0
+QQXT.US,D,20080729,000000,17.4421,17.5169,17.4043,17.5069,3768.1780141485,0
+QQXT.US,D,20080730,000000,17.5268,17.6315,17.2538,17.3575,7949.9120596846,0
+QQXT.US,D,20080731,000000,17.4133,17.5557,17.4133,17.4133,3748.1024786442,0
+QQXT.US,D,20080801,000000,17.2538,17.2538,16.943,17.1502,9084.179815675,0
+QQXT.US,D,20080804,000000,17.0556,17.0556,16.8264,16.8842,3091.6324676551,0
+QQXT.US,D,20080805,000000,17.2827,17.4889,17.2538,17.4889,6489.4168517501,0
+QQXT.US,D,20080806,000000,17.4043,17.5945,17.2339,17.5657,6617.9002789774,0
+QQXT.US,D,20080807,000000,17.3664,17.4222,17.1781,17.1781,6315.7634696383,0
+QQXT.US,D,20080808,000000,17.197,17.6045,17.197,17.5945,12176.816060105,0
+QQXT.US,D,20080811,000000,17.6593,17.9353,17.6513,17.8685,18890.075132727,0
+QQXT.US,D,20080812,000000,17.7549,17.9353,17.6981,17.7351,5692.4180922312,0
+QQXT.US,D,20080813,000000,17.6783,17.7739,17.5069,17.6981,6043.7399635557,0
+QQXT.US,D,20080814,000000,17.6593,18.0189,17.6593,17.9841,9059.0853962947,0
+QQXT.US,D,20080815,000000,18.0389,18.0389,17.8785,17.9841,9287.9465010432,0
+QQXT.US,D,20080818,000000,18.0956,18.1335,17.6413,17.7449,8091.4445849896,0
+QQXT.US,D,20080819,000000,17.6315,17.6783,17.4222,17.4809,5993.5511247951,0
+QQXT.US,D,20080820,000000,17.4979,17.4979,17.3126,17.3863,7709.0056336336,0
+QQXT.US,D,20080821,000000,17.3027,17.4321,17.2439,17.4321,3422.8788034753,0
+QQXT.US,D,20080822,000000,17.6045,17.7081,17.4979,17.7081,5537.8364688485,0
+QQXT.US,D,20080825,000000,17.6235,17.6235,17.2249,17.2927,12502.039735274,0
+QQXT.US,D,20080826,000000,17.3027,17.3027,17.207,17.2827,2338.7998862456,0
+QQXT.US,D,20080827,000000,17.8217,17.8217,17.2628,17.3963,10894.993118159,0
+QQXT.US,D,20080828,000000,17.5357,17.6783,17.5357,17.6783,1947.3269439126,0
+QQXT.US,D,20080829,000000,17.6235,17.6235,17.4222,17.4979,12391.62429,0
+QQXT.US,D,20080902,000000,17.8117,17.9353,17.3963,17.3963,6277.6199521803,0
+QQXT.US,D,20080903,000000,17.3664,17.4979,17.2439,17.3575,17103.352472849,0
+QQXT.US,D,20080904,000000,17.2628,17.2628,16.9132,16.9132,2689.1179807948,0
+QQXT.US,D,20080905,000000,16.7318,16.923,16.5904,16.923,16353.531221765,0
+QQXT.US,D,20080908,000000,16.961,17.1224,16.8454,16.8742,4143.590528078,0
+QQXT.US,D,20080909,000000,17.1134,17.1134,16.8644,16.8742,2226.3768874218,0
+QQXT.US,D,20080910,000000,16.676,16.8544,16.6202,16.7318,14249.61510092,0
+QQXT.US,D,20080911,000000,16.6471,17.0646,16.6471,17.0646,11855.607492037,0
+QQXT.US,D,20080912,000000,16.9032,17.0934,16.9032,17.0934,9220.6934571039,0
+QQXT.US,D,20080915,000000,16.8076,17.0745,16.7238,16.7617,3961.9069317645,0
+QQXT.US,D,20080916,000000,16.8454,16.8454,16.5814,16.8076,3403.8070447463,0
+QQXT.US,D,20080917,000000,16.7059,16.7059,16.2147,16.2147,7086.6640330017,0
+QQXT.US,D,20080918,000000,16.2337,16.2337,15.9388,15.9388,3111.7080031594,0
+QQXT.US,D,20080919,000000,17.9074,20.7586,16.961,17.0178,21010.051681977,0
+QQXT.US,D,20080922,000000,16.5814,16.8942,16.1669,16.3731,7371.7366371621,0
+QQXT.US,D,20080923,000000,16.4678,16.4678,16.1101,16.2058,12144.695203298,0
+QQXT.US,D,20080924,000000,16.2815,16.3731,16.1859,16.2337,12052.347739978,0
+QQXT.US,D,20080925,000000,15.8999,16.6103,15.8332,16.3821,8123.5654417964,0
+QQXT.US,D,20080926,000000,16.3174,16.4867,16.2058,16.4578,4220.8813397694,0
+QQXT.US,D,20080929,000000,16.1001,16.1101,15.1598,15.2464,12653.610028331,0
+QQXT.US,D,20080930,000000,15.2166,15.5842,15.1677,15.5274,6423.1675845861,0
+QQXT.US,D,20081001,000000,15.633,15.6409,15.4058,15.4526,27067.844520386,0
+QQXT.US,D,20081002,000000,14.9406,14.9406,14.6925,14.6925,537.0205747388,0
+QQXT.US,D,20081003,000000,15.0352,15.0352,14.4135,14.4135,8156.6900753784,0
+QQXT.US,D,20081006,000000,13.8048,13.9543,13.0447,13.6066,9495.7282935122,0
+QQXT.US,D,20081007,000000,13.6226,14.1645,13.1773,13.1773,1765.6433475991,0
+QQXT.US,D,20081008,000000,12.4898,13.2539,12.4709,12.8654,11953.977616008,0
+QQXT.US,D,20081009,000000,12.8007,12.8295,12.2596,12.441,4335.3118921437,0
+QQXT.US,D,20081010,000000,11.5583,12.3164,11.0871,12.0824,12111.570569716,0
+QQXT.US,D,20081013,000000,13.0159,13.0637,12.451,13.0637,21290.105402261,0
+QQXT.US,D,20081014,000000,13.6614,13.7002,12.8206,13.0159,7327.5704590527,0
+QQXT.US,D,20081015,000000,12.441,15.082,11.8632,11.8632,11244.307435933,0
+QQXT.US,D,20081016,000000,11.7008,11.9499,11.0871,11.9499,10390.093400226,0
+QQXT.US,D,20081017,000000,12.0824,13.1683,11.8632,12.0924,23603.810869126,0
+QQXT.US,D,20081020,000000,12.3364,12.441,12.0924,12.441,3085.6098070039,0
+QQXT.US,D,20081021,000000,12.4898,12.5476,11.9688,11.9977,10931.129082066,0
+QQXT.US,D,20081022,000000,11.5972,11.5972,11.0114,11.3123,18986.437703148,0
+QQXT.US,D,20081023,000000,11.2655,11.2933,10.6588,11.0772,28596.596549034,0
+QQXT.US,D,20081024,000000,9.83486,10.6498,9.83486,10.591,3000.2887811108,0
+QQXT.US,D,20081027,000000,10.7852,10.7852,10.3678,10.5163,4999.8121173345,0
+QQXT.US,D,20081028,000000,10.591,10.876,10.329,10.876,8877.4017999812,0
+QQXT.US,D,20081029,000000,11.3023,11.9977,11.3023,11.8632,24209.08826458,0
+QQXT.US,D,20081030,000000,12.1023,12.1023,11.7107,12.0176,9067.1156104964,0
+QQXT.US,D,20081031,000000,11.9399,12.3752,11.9399,12.2876,7761.2020259446,0
+QQXT.US,D,20081103,000000,12.441,12.441,12.2498,12.2686,1533.770912525,0
+QQXT.US,D,20081104,000000,12.4988,12.7259,12.4988,12.707,6614.8889486517,0
+QQXT.US,D,20081105,000000,12.6612,12.6612,12.0644,12.0644,6837.7273927489,0
+QQXT.US,D,20081106,000000,11.654,11.6619,11.4707,11.4897,1841.9303825153,0
+QQXT.US,D,20081107,000000,11.6819,11.7685,11.5873,11.6141,4898.430663038,0
+QQXT.US,D,20081110,000000,11.8921,11.8921,11.4427,11.4427,919.45952609484,0
+QQXT.US,D,20081111,000000,11.3661,11.3661,11.1439,11.1997,1303.9060310013,0
+QQXT.US,D,20081112,000000,11.0014,11.0871,10.7654,10.7654,23987.253597257,0
+QQXT.US,D,20081113,000000,10.7176,11.0114,10.4904,11.0114,20965.885503867,0
+QQXT.US,D,20081114,000000,11.2655,11.5385,10.8301,11.1818,5504.7118352665,0
+QQXT.US,D,20081117,000000,10.7753,10.7753,10.6976,10.7654,2693.1330878957,0
+QQXT.US,D,20081118,000000,10.7264,10.7264,10.338,10.4147,4263.0399643284,0
+QQXT.US,D,20081119,000000,10.4804,10.4904,9.96736,9.96736,2914.9677552177,0
+QQXT.US,D,20081120,000000,9.71929,9.94942,9.27767,9.29609,14539.706588956,0
+QQXT.US,D,20081121,000000,9.38914,9.56787,9.11457,9.56787,3989.0089046953,0
+QQXT.US,D,20081124,000000,9.71929,10.3778,9.71929,10.3778,1933.2740690597,0
+QQXT.US,D,20081125,000000,10.3479,10.4047,10.1965,10.3479,24077.593507027,0
+QQXT.US,D,20081126,000000,10.3091,10.9337,10.3091,10.9337,11824.490412006,0
+QQXT.US,D,20081128,000000,10.857,10.9158,10.848,10.9158,2110.9425582723,0
+QQXT.US,D,20081201,000000,10.5352,10.582,10.0729,10.0729,3576.4566500829,0
+QQXT.US,D,20081202,000000,10.319,10.4336,10.2353,10.3778,4544.0974613879,0
+QQXT.US,D,20081203,000000,10.2353,10.6588,10.2254,10.6498,13289.00072704,0
+QQXT.US,D,20081204,000000,10.7852,10.7932,10.601,10.601,7913.776095777,0
+QQXT.US,D,20081205,000000,10.2353,10.7364,10.2353,10.7364,2123.9916563501,0
+QQXT.US,D,20081208,000000,11.3123,11.3661,11.2655,11.3481,1159.3621753707,0
+QQXT.US,D,20081209,000000,11.3023,11.3023,11.0403,11.0961,2187.2295931885,0
+QQXT.US,D,20081210,000000,11.1439,11.3571,11.1439,11.2097,9004.8814504332,0
+QQXT.US,D,20081211,000000,11.1818,11.3381,10.9158,10.9158,4634.4373711571,0
+QQXT.US,D,20081212,000000,10.9158,11.0503,10.848,11.0503,1772.6697850256,0
+QQXT.US,D,20081215,000000,10.8301,10.8301,10.7454,10.7454,2693.1330878957,0
+QQXT.US,D,20081216,000000,10.9736,11.3481,10.9736,11.3481,1890.1116677255,0
+QQXT.US,D,20081217,000000,11.385,11.6051,11.385,11.5483,14384.121188798,0
+QQXT.US,D,20081218,000000,11.5873,11.6241,11.3213,11.4527,22188.485616076,0
+QQXT.US,D,20081219,000000,11.5483,11.5483,11.3023,11.3661,5414.3719254973,0
+QQXT.US,D,20081222,000000,11.1907,11.1907,10.9258,10.9815,5301.9489266735,0
+QQXT.US,D,20081223,000000,11.7486,11.7486,11.0014,11.0204,1317.9589058543,0
+QQXT.US,D,20081224,000000,11.0772,11.0961,11.0592,11.0961,7455.0501095048,0
+QQXT.US,D,20081226,000000,11.0772,11.1061,11.0114,11.1061,6954.1654986736,0
+QQXT.US,D,20081229,000000,10.8958,10.9158,10.7753,10.8859,4520.0068187828,0
+QQXT.US,D,20081230,000000,10.9915,11.1519,10.9736,11.1519,1925.243854858,0
+QQXT.US,D,20081231,000000,11.4049,11.4707,11.385,11.4329,7300.468486122,0
+QQXT.US,D,20090102,000000,11.7107,11.9688,11.7107,11.9598,2140.0520847535,0
+QQXT.US,D,20090105,000000,11.8532,11.9499,11.7875,11.8632,4891.4042256115,0
+QQXT.US,D,20090106,000000,12.1202,12.1202,11.9399,12.0276,6542.6170208364,0
+QQXT.US,D,20090107,000000,11.8532,11.8532,11.6341,11.6441,26734.590631015,0
+QQXT.US,D,20090108,000000,11.6919,11.8921,11.6919,11.8921,1023.852310717,0
+QQXT.US,D,20090109,000000,11.912,11.912,11.5185,11.5773,13073.18872037,0
+QQXT.US,D,20090112,000000,11.4707,11.4707,11.1907,11.2186,2836.6731667511,0
+QQXT.US,D,20090113,000000,11.3571,11.3761,11.2097,11.3213,2527.5099199856,0
+QQXT.US,D,20090114,000000,11.125,11.125,10.9158,10.9258,12279.201291177,0
+QQXT.US,D,20090115,000000,10.9815,11.3312,10.8022,11.2097,18617.04784987,0
+QQXT.US,D,20090116,000000,11.4527,11.4527,11.1349,11.3949,6254.5330863504,0
+QQXT.US,D,20090120,000000,10.9736,11.0204,10.7454,10.7454,989.72390035973,0
+QQXT.US,D,20090121,000000,10.9158,11.0503,10.7554,11.0304,3203.0516897037,0
+QQXT.US,D,20090122,000000,10.857,11.0114,10.6588,10.867,11020.46521506,0
+QQXT.US,D,20090123,000000,10.6398,10.9915,10.6398,10.838,4120.5036622482,0
+QQXT.US,D,20090126,000000,11.0871,11.0871,10.876,10.9337,1031.8825249187,0
+QQXT.US,D,20090127,000000,11.0114,11.0114,10.9337,10.9915,1670.2845539539,0
+QQXT.US,D,20090128,000000,11.3312,11.4049,11.3312,11.4049,954.59171322728,0
+QQXT.US,D,20090129,000000,11.2655,11.2655,11.1061,11.1061,674.53799294294,0
+QQXT.US,D,20090130,000000,11.0503,11.0503,10.9058,10.9436,1104.154452734,0
+QQXT.US,D,20090202,000000,10.838,10.848,10.8301,10.848,2901.9186571399,0
+QQXT.US,D,20090203,000000,10.8212,11.1349,10.8212,11.1349,2482.339965101,0
+QQXT.US,D,20090204,000000,11.7207,11.7207,11.1349,11.1349,7365.7139765108,0
+QQXT.US,D,20090205,000000,11.0503,11.3949,11.0503,11.3571,1560.8728854558,0
+QQXT.US,D,20090206,000000,11.4049,11.7297,11.4049,11.7107,2128.0067634509,0
+QQXT.US,D,20090209,000000,11.6051,11.7586,11.6051,11.6141,3679.8456579298,0
+QQXT.US,D,20090210,000000,11.4149,11.4149,11.1618,11.2097,2056.7386124108,0
+QQXT.US,D,20090211,000000,11.2844,11.2933,11.1907,11.2286,2752.3559176332,0
+QQXT.US,D,20090212,000000,11.0403,11.3312,11.0403,11.1818,6670.0966712884,0
+QQXT.US,D,20090213,000000,11.3381,11.4707,11.3381,11.4239,2505.4268309309,0
+QQXT.US,D,20090217,000000,10.8958,10.8958,10.8958,10.8958,254.95930090403,0
+QQXT.US,D,20090218,000000,10.848,10.848,10.8022,10.8212,2314.7092436405,0
+QQXT.US,D,20090219,000000,10.8958,10.8958,10.7753,10.7753,12264.144639549,0
+QQXT.US,D,20090220,000000,10.7176,10.7654,10.5452,10.7654,33258.135893122,0
+QQXT.US,D,20090223,000000,10.848,10.848,10.3858,10.3858,4468.814203247,0
+QQXT.US,D,20090224,000000,10.4625,10.7852,10.4625,10.7852,3084.6060302286,0
+QQXT.US,D,20090225,000000,10.5252,10.6588,10.4714,10.5552,5405.3379345204,0
+QQXT.US,D,20090226,000000,10.5163,10.5163,9.85378,10.2453,9320.06735785,0
+QQXT.US,D,20090227,000000,10.063,10.2812,10.063,10.1507,14260.656645446,0
+QQXT.US,D,20090302,000000,9.76711,9.76711,9.56787,9.57683,6520.5339317817,0
+QQXT.US,D,20090303,000000,9.68144,9.68144,9.50212,9.57683,3192.0101451764,0
+QQXT.US,D,20090304,000000,9.72826,9.96736,9.43627,9.96736,3681.8532114802,0
+QQXT.US,D,20090305,000000,9.6904,9.6904,9.48518,9.48518,2823.6240686733,0
+QQXT.US,D,20090306,000000,9.53,9.53,9.32548,9.38914,4535.063470411,0
+QQXT.US,D,20090309,000000,9.5579,9.5579,9.28623,9.28623,4158.6471797062,0
+QQXT.US,D,20090310,000000,9.74719,9.88267,9.28623,9.88267,2651.978240112,0
+QQXT.US,D,20090311,000000,9.91157,10.1009,9.82589,9.82589,1486.59340409,0
+QQXT.US,D,20090312,000000,9.89165,10.857,8.7642,10.2991,14195.411155058,0
+QQXT.US,D,20090313,000000,10.3479,10.4525,10.2812,10.4336,5608.1008431134,0
+QQXT.US,D,20090316,000000,10.4436,10.5073,10.2353,10.2533,5432.4399074512,0
+QQXT.US,D,20090317,000000,10.319,10.591,10.319,10.591,2909.9488713416,0
+QQXT.US,D,20090318,000000,10.5552,10.8212,10.4804,10.7454,4158.6471797062,0
+QQXT.US,D,20090319,000000,10.8958,10.8958,10.7076,10.7454,5658.289681874,0
+QQXT.US,D,20090320,000000,10.8112,10.8112,10.5163,10.5163,1464.5103150353,0
+QQXT.US,D,20090323,000000,10.7554,11.1818,10.7454,11.1818,1602.0277332395,0
+QQXT.US,D,20090324,000000,11.0772,11.1997,11.0403,11.0403,6983.2750251548,0
+QQXT.US,D,20090325,000000,11.2286,11.3023,10.8212,10.9815,5695.4294225569,0
+QQXT.US,D,20090326,000000,11.2575,11.4807,11.1439,11.4807,20807.288773384,0
+QQXT.US,D,20090327,000000,11.3481,11.4149,11.2475,11.2475,2313.7054668653,0
+QQXT.US,D,20090330,000000,10.7932,10.857,10.7932,10.857,1882.0814535238,0
+QQXT.US,D,20090331,000000,11.0114,11.0592,10.9636,11.0592,1082.0713636793,0
+QQXT.US,D,20090401,000000,10.9058,11.0961,10.848,11.0592,7308.4987003237,0
+QQXT.US,D,20090402,000000,11.654,11.7107,11.6051,11.6141,3706.9476308605,0
+QQXT.US,D,20090403,000000,11.5773,11.7207,11.5773,11.6819,1383.2043962431,0
+QQXT.US,D,20090406,000000,11.6619,11.6619,11.5095,11.5095,660.48511808996,0
+QQXT.US,D,20090407,000000,11.4427,11.4427,11.1818,11.1818,1406.291262073,0
+QQXT.US,D,20090408,000000,11.3023,11.4239,11.3023,11.3949,6538.6019137356,0
+QQXT.US,D,20090409,000000,11.6919,11.9399,11.6919,11.8921,10488.463524197,0
+QQXT.US,D,20090413,000000,11.8353,11.9977,11.7955,11.9778,3114.719333485,0
+QQXT.US,D,20090414,000000,11.8821,11.8821,11.7955,11.8632,1613.0692777668,0
+QQXT.US,D,20090415,000000,11.7955,11.8821,11.7297,11.8353,13711.590749406,0
+QQXT.US,D,20090416,000000,11.9778,12.3066,11.9499,12.2776,4616.3693892032,0
+QQXT.US,D,20090417,000000,12.203,12.431,12.167,12.3942,2865.7826932323,0
+QQXT.US,D,20090420,000000,12.1392,12.3852,11.7875,11.8732,2264.5204048799,0
+QQXT.US,D,20090421,000000,11.8732,12.0076,11.8353,11.9877,2118.972772474,0
+QQXT.US,D,20090422,000000,11.902,12.3164,11.5583,12.2776,6100.9552397428,0
+QQXT.US,D,20090423,000000,12.0824,12.1202,11.922,12.1202,8414.6607066081,0
+QQXT.US,D,20090424,000000,12.1302,12.4122,12.1302,12.4122,19664.990803193,0
+QQXT.US,D,20090427,000000,12.4709,12.4709,12.194,12.2596,2687.1104272444,0
+QQXT.US,D,20090428,000000,12.1491,12.3364,12.1491,12.2118,5247.744980812,0
+QQXT.US,D,20090429,000000,12.3942,12.6323,12.3942,12.5277,6755.4176971815,0
+QQXT.US,D,20090430,000000,12.7827,13.0547,12.7349,12.7349,46722.797555825,0
+QQXT.US,D,20090501,000000,12.7259,12.7628,12.698,12.7628,1641.1750274728,0
+QQXT.US,D,20090504,000000,13.0069,13.245,13.0069,13.245,1129.2488721143,0
+QQXT.US,D,20090505,000000,13.1773,13.2539,13.0925,13.2539,2937.0508442724,0
+QQXT.US,D,20090506,000000,13.3665,13.3665,13.0249,13.1773,6029.6870887027,0
+QQXT.US,D,20090507,000000,13.6804,13.6804,12.9879,12.9879,999.76166811185,0
+QQXT.US,D,20090508,000000,13.1862,13.5986,13.1862,13.4442,6117.0156681462,0
+QQXT.US,D,20090511,000000,13.6804,13.6804,13.3476,13.3476,999.76166811185,0
+QQXT.US,D,20090512,000000,13.6903,13.7002,12.9242,12.9242,1275.8002812953,0
+QQXT.US,D,20090513,000000,12.707,12.707,12.461,12.461,5396.3039435435,0
+QQXT.US,D,20090514,000000,12.5666,12.6423,12.5088,12.6423,779.93455434027,0
+QQXT.US,D,20090515,000000,12.5944,12.7449,12.4988,12.4988,3212.0856806807,0
+QQXT.US,D,20090518,000000,12.707,12.9242,12.707,12.9242,2231.3957712978,0
+QQXT.US,D,20090519,000000,12.6682,13.1015,12.6682,13.0069,5150.3786336164,0
+QQXT.US,D,20090520,000000,13.1583,13.2918,12.9969,12.9969,9191.5839306227,0
+QQXT.US,D,20090521,000000,12.7927,12.8007,12.5376,12.6223,1769.6584547,0
+QQXT.US,D,20090522,000000,12.6881,12.716,12.6323,12.698,1735.5300443428,0
+QQXT.US,D,20090526,000000,12.4988,13.0069,12.4988,13.0069,855.21781248122,0
+QQXT.US,D,20090527,000000,12.7727,13.1195,12.7727,12.8465,5808.8561981559,0
+QQXT.US,D,20090528,000000,13.0069,13.0069,12.7528,12.9879,3886.6236736236,0
+QQXT.US,D,20090529,000000,12.9701,13.0069,12.9601,12.9879,3390.7579466685,0
+QQXT.US,D,20090601,000000,13.4442,13.6524,13.4442,13.6325,10205.398473587,0
+QQXT.US,D,20090602,000000,13.757,13.786,13.6903,13.7392,1945.3193903622,0
+QQXT.US,D,20090603,000000,13.5887,13.5887,13.4054,13.5209,6551.6510118133,0
+QQXT.US,D,20090604,000000,13.8048,13.8048,13.4442,13.6066,3366.6673040634,0
+QQXT.US,D,20090605,000000,13.492,13.6066,13.492,13.5698,2389.9925017814,0
+QQXT.US,D,20090608,000000,13.3476,13.5787,13.3297,13.511,2544.5741251642,0
+QQXT.US,D,20090609,000000,13.6066,13.6804,13.5598,13.6524,3723.0080592639,0
+QQXT.US,D,20090610,000000,13.7002,13.7002,13.4741,13.6066,3436.9316783283,0
+QQXT.US,D,20090611,000000,13.7192,13.8138,13.6804,13.6804,817.07429502314,0
+QQXT.US,D,20090612,000000,13.5299,13.6325,13.4642,13.6325,2768.4163460366,0
+QQXT.US,D,20090615,000000,13.3008,13.3008,11.9598,13.1862,51924.368804977,0
+QQXT.US,D,20090616,000000,13.2819,13.2819,13.0447,13.0447,1927.2514084084,0
+QQXT.US,D,20090617,000000,13.0547,13.0637,12.9421,12.9421,594.23585092592,0
+QQXT.US,D,20090618,000000,13.0925,13.2151,13.0737,13.1493,14779.609238232,0
+QQXT.US,D,20090619,000000,13.3476,13.3864,13.2539,13.2819,1805.7944186077,0
+QQXT.US,D,20090622,000000,12.9601,12.9701,12.8007,12.8753,15249.376769031,0
+QQXT.US,D,20090623,000000,12.9242,12.9242,12.8295,12.9043,2609.819615553,0
+QQXT.US,D,20090624,000000,13.1015,13.1683,13.0925,13.0925,826.10828600006,0
+QQXT.US,D,20090625,000000,12.9421,13.3765,12.9421,13.3765,3610.5850604401,0
+QQXT.US,D,20090626,000000,13.2918,13.3765,13.2918,13.3765,1897.138105152,0
+QQXT.US,D,20090629,000000,13.3765,13.4741,13.3765,13.4741,426.6051294654,0
+QQXT.US,D,20090630,000000,13.5209,13.5209,13.2918,13.3575,5562.9308882288,0
+QQXT.US,D,20090701,000000,13.5299,13.5299,13.3864,13.3954,2351.8489843234,0
+QQXT.US,D,20090702,000000,13.1393,13.1393,12.9701,12.9701,1990.4893452468,0
+QQXT.US,D,20090706,000000,12.9043,12.9143,12.7927,12.9143,4272.0739553053,0
+QQXT.US,D,20090707,000000,12.7628,12.7628,12.5666,12.6044,3145.8364135166,0
+QQXT.US,D,20090708,000000,12.6682,12.6881,12.4709,12.5944,12982.848810601,0
+QQXT.US,D,20090709,000000,12.6044,12.6612,12.6044,12.6612,2319.7281275166,0
+QQXT.US,D,20090710,000000,12.6323,12.6781,12.4988,12.6612,11937.917187604,0
+QQXT.US,D,20090713,000000,12.5088,12.8206,12.4122,12.8206,795.99498274367,0
+QQXT.US,D,20090714,000000,12.8943,12.9799,12.8943,12.9341,1065.0071585007,0
+QQXT.US,D,20090715,000000,13.0925,13.2918,13.0925,13.2739,3256.25185879,0
+QQXT.US,D,20090716,000000,13.2819,13.4831,13.2739,13.4741,2289.6148242602,0
+QQXT.US,D,20090717,000000,13.3954,13.4542,13.3954,13.4442,1313.9437987534,0
+QQXT.US,D,20090720,000000,13.501,13.6804,13.501,13.6804,6491.4244053006,0
+QQXT.US,D,20090721,000000,13.777,13.786,13.5887,13.786,9923.3371997528,0
+QQXT.US,D,20090722,000000,13.8138,13.9274,13.8048,13.8048,4863.2984759056,0
+QQXT.US,D,20090723,000000,14.0968,14.3169,14.049,14.3169,10809.672092265,0
+QQXT.US,D,20090724,000000,14.1456,14.3937,14.1456,14.3937,7408.876377845,0
+QQXT.US,D,20090727,000000,14.2691,14.3857,14.2691,14.3757,6771.4781255849,0
+QQXT.US,D,20090728,000000,14.2691,14.3857,14.2691,14.3857,585.20185994901,0
+QQXT.US,D,20090729,000000,14.4515,14.4515,14.2691,14.3169,2729.2690518033,0
+QQXT.US,D,20090730,000000,14.7115,14.7214,14.5541,14.5639,3659.7701224255,0
+QQXT.US,D,20090731,000000,14.4713,14.6187,14.4713,14.5999,3386.7428395677,0
+QQXT.US,D,20090803,000000,14.7603,14.827,14.6925,14.7802,4369.4403025009,0
+QQXT.US,D,20090804,000000,14.8081,14.9137,14.8081,14.9137,572.15276187124,0
+QQXT.US,D,20090805,000000,15.0352,15.0352,14.7115,14.8659,3250.2291981387,0
+QQXT.US,D,20090806,000000,14.7991,14.827,14.6925,14.6925,4098.4205731935,0
+QQXT.US,D,20090807,000000,15.0552,15.1677,14.9406,15.1598,1539.7935731763,0
+QQXT.US,D,20090810,000000,15.1677,15.1677,15.0073,15.082,2616.8460529795,0
+QQXT.US,D,20090811,000000,14.9037,14.9695,14.8559,14.8937,26173.479413671,0
+QQXT.US,D,20090812,000000,15.1677,15.1677,15.1677,15.1677,127.47965045201,0
+QQXT.US,D,20090813,000000,15.0552,15.2265,15.0173,15.1398,8221.9355657673,0
+QQXT.US,D,20090814,000000,14.9884,14.9884,14.8081,14.9326,2289.6148242602,0
+QQXT.US,D,20090817,000000,14.7313,14.7313,14.4813,14.5261,3721.0005057135,0
+QQXT.US,D,20090818,000000,14.5999,14.6647,14.5639,14.6647,1478.5631898883,0
+QQXT.US,D,20090819,000000,14.6187,14.7603,14.6187,14.7603,1184.456594751,0
+QQXT.US,D,20090820,000000,14.8748,14.8848,14.7991,14.8748,3992.0202350209,0
+QQXT.US,D,20090821,000000,14.9884,15.1876,14.9605,15.102,1465.5140918105,0
+QQXT.US,D,20090824,000000,15.2744,15.2744,15.092,15.092,2146.0747454048,0
+QQXT.US,D,20090825,000000,15.2942,15.378,15.2942,15.368,1913.1985335554,0
+QQXT.US,D,20090826,000000,15.3212,15.331,15.1876,15.2265,4383.4931773539,0
+QQXT.US,D,20090827,000000,15.102,15.2564,15.0173,15.2076,3627.6492656187,0
+QQXT.US,D,20090828,000000,15.368,15.368,15.1498,15.2564,1735.5300443428,0
+QQXT.US,D,20090831,000000,15.1677,15.1677,15.0173,15.082,4020.1259847269,0
+QQXT.US,D,20090901,000000,15.1876,15.2076,14.7115,14.7115,5549.881790151,0
+QQXT.US,D,20090902,000000,14.6835,14.7513,14.6835,14.7413,2389.9925017814,0
+QQXT.US,D,20090903,000000,14.7025,14.8369,14.7025,14.8171,987.7163468093,0
+QQXT.US,D,20090904,000000,14.9974,15.1598,14.9605,15.1308,2124.9954331253,0
+QQXT.US,D,20090908,000000,15.3212,15.368,15.2842,15.368,5705.467190309,0
+QQXT.US,D,20090909,000000,15.378,15.6788,15.378,15.6598,20308.411716103,0
+QQXT.US,D,20090910,000000,15.5941,15.7953,15.5941,15.7953,14764.552586603,0
+QQXT.US,D,20090911,000000,15.8233,15.8621,15.7276,15.8621,7065.5847207222,0
+QQXT.US,D,20090914,000000,15.7276,15.9857,15.7276,15.9857,4513.9841581315,0
+QQXT.US,D,20090915,000000,15.9857,16.0903,15.9667,16.0903,1552.8426712541,0
+QQXT.US,D,20090916,000000,16.1201,16.3373,16.0415,16.3373,6530.5716995339,0
+QQXT.US,D,20090917,000000,16.3642,16.4479,16.2815,16.3543,2609.819615553,0
+QQXT.US,D,20090918,000000,16.3642,16.4001,16.2815,16.3911,3312.4633582019,0
+QQXT.US,D,20090921,000000,16.4389,16.4578,16.4001,16.4578,1386.2157265687,0
+QQXT.US,D,20090922,000000,16.5037,16.5515,16.4578,16.4578,3482.1016332129,0
+QQXT.US,D,20090923,000000,16.41,16.5714,16.3911,16.5415,16962.823724319,0
+QQXT.US,D,20090924,000000,16.3463,16.3463,16.0035,16.0813,6914.0144276651,0
+QQXT.US,D,20090925,000000,16.1481,16.1481,16.0415,16.0713,2514.4608219078,0
+QQXT.US,D,20090928,000000,16.2437,16.3731,16.2437,16.2905,2331.7734488191,0
+QQXT.US,D,20090929,000000,16.3373,16.3463,16.2337,16.3084,6691.1759835679,0
+QQXT.US,D,20090930,000000,16.0513,16.3911,16.0513,16.2905,2746.333256982,0
+QQXT.US,D,20091001,000000,16.0135,16.0415,15.8521,15.8521,3783.2346657767,0
+QQXT.US,D,20091002,000000,15.633,15.8431,15.633,15.7276,12283.216398277,0
+QQXT.US,D,20091005,000000,15.8621,15.9467,15.8043,15.9089,3401.7994911959,0
+QQXT.US,D,20091006,000000,16.1859,16.2337,16.0513,16.1381,8051.2935139811,0
+QQXT.US,D,20091007,000000,16.1001,16.1669,16.0903,16.0903,3021.3680933902,0
+QQXT.US,D,20091008,000000,16.3084,16.41,16.2905,16.2995,4698.6790847707,0
+QQXT.US,D,20091009,000000,16.2995,16.3463,16.2905,16.2905,4573.2069878691,0
+QQXT.US,D,20091012,000000,16.5037,16.5037,16.2437,16.3463,6340.8578890187,0
+QQXT.US,D,20091013,000000,16.3463,16.3731,16.2905,16.3373,1185.4603715262,0
+QQXT.US,D,20091014,000000,16.4867,16.6292,16.4001,16.6292,2883.8506751861,0
+QQXT.US,D,20091015,000000,16.5614,16.676,16.5226,16.6382,9940.4014049314,0
+QQXT.US,D,20091016,000000,16.5316,16.5316,16.3543,16.5136,6122.0345520223,0
+QQXT.US,D,20091019,000000,16.5136,16.7238,16.5136,16.667,85850.016253616,0
+QQXT.US,D,20091020,000000,16.5136,16.5136,16.4001,16.4778,3821.3781832348,0
+QQXT.US,D,20091021,000000,16.5614,16.6292,16.4937,16.5226,11089.72581255,0
+QQXT.US,D,20091022,000000,16.3174,16.4578,16.2058,16.4578,6991.3052393565,0
+QQXT.US,D,20091023,000000,16.3911,16.4001,16.2237,16.2626,7859.5721499155,0
+QQXT.US,D,20091026,000000,16.2905,16.4867,16.1101,16.1481,2781.4654441144,0
+QQXT.US,D,20091027,000000,15.9936,16.1669,15.9667,15.9936,4558.1503362409,0
+QQXT.US,D,20091028,000000,15.8332,15.8332,15.4158,15.4158,10222.462678766,0
+QQXT.US,D,20091029,000000,15.4816,15.6788,15.4816,15.6598,5729.5578329141,0
+QQXT.US,D,20091030,000000,15.4337,15.4526,15.2744,15.2842,11031.506759588,0
+QQXT.US,D,20091102,000000,15.3212,15.5274,15.2654,15.3212,16176.866509328,0
+QQXT.US,D,20091103,000000,15.368,15.4726,15.368,15.4726,2214.3315661192,0
+QQXT.US,D,20091104,000000,15.5363,15.6788,15.5363,15.6041,2003.5384433246,0
+QQXT.US,D,20091105,000000,15.5842,15.8043,15.5842,15.7754,937.52750804867,0
+QQXT.US,D,20091106,000000,15.8999,15.9089,15.7475,15.9089,3815.3555225835,0
+QQXT.US,D,20091109,000000,15.9857,16.1291,15.9857,16.1291,3715.9816218374,0
+QQXT.US,D,20091110,000000,16.1859,16.2058,16.1201,16.1569,7640.7488129191,0
+QQXT.US,D,20091111,000000,16.3174,16.3174,16.2147,16.2626,8434.7362421124,0
+QQXT.US,D,20091112,000000,16.2815,16.2995,16.1959,16.2147,2507.4343844813,0
+QQXT.US,D,20091113,000000,16.1959,16.2905,16.1669,16.1759,4157.643402931,0
+QQXT.US,D,20091116,000000,16.4778,16.5136,16.4678,16.5037,10037.767752127,0
+QQXT.US,D,20091117,000000,16.419,16.4937,16.4001,16.4867,10493.482408074,0
+QQXT.US,D,20091118,000000,16.4578,16.4578,16.3084,16.4389,5403.33038097,0
+QQXT.US,D,20091119,000000,16.0903,16.1669,16.0813,16.1669,6639.983368032,0
+QQXT.US,D,20091120,000000,16.1291,16.1291,16.0225,16.1101,5823.9128497841,0
+QQXT.US,D,20091123,000000,16.3084,16.419,16.2147,16.2147,6374.9862993759,0
+QQXT.US,D,20091124,000000,16.2715,16.2715,16.1201,16.2058,5375.224631264,0
+QQXT.US,D,20091125,000000,16.2526,16.3821,16.2526,16.3821,3084.6060302286,0
+QQXT.US,D,20091127,000000,16.2147,16.2715,16.1201,16.1201,1440.4196724302,0
+QQXT.US,D,20091130,000000,16.0613,16.1101,16.0415,16.0513,1177.4301573245,0
+QQXT.US,D,20091201,000000,16.3731,16.4289,16.3463,16.419,5287.8960518205,0
+QQXT.US,D,20091202,000000,16.4778,16.4778,16.4001,16.4479,3891.6425574997,0
+QQXT.US,D,20091203,000000,16.4678,16.4937,16.3463,16.3463,12388.612959675,0
+QQXT.US,D,20091204,000000,16.5515,16.5714,16.3084,16.4578,12121.608337469,0
+QQXT.US,D,20091207,000000,16.4578,16.5037,16.419,16.4289,3335.5502240318,0
+QQXT.US,D,20091208,000000,16.2995,16.2995,16.2626,16.2995,771.90434013857,0
+QQXT.US,D,20091209,000000,16.2626,16.3273,16.1291,16.3273,6435.2129058886,0
+QQXT.US,D,20091210,000000,16.4578,16.4867,16.4289,16.4289,5408.349264846,0
+QQXT.US,D,20091211,000000,16.4937,16.5136,16.3273,16.419,16264.195088771,0
+QQXT.US,D,20091214,000000,16.5515,16.6471,16.5037,16.6471,13258.887423784,0
+QQXT.US,D,20091215,000000,16.5904,16.667,16.5904,16.6103,1680.3223217061,0
+QQXT.US,D,20091216,000000,16.5904,16.667,16.5814,16.5814,1537.7860196259,0
+QQXT.US,D,20091217,000000,16.4479,17.0556,16.3273,16.3911,7670.8621161755,0
+QQXT.US,D,20091218,000000,16.4389,16.4778,16.3821,16.41,4370.4440792761,0
+QQXT.US,D,20091221,000000,16.6571,16.676,16.6292,16.667,3747.098701869,0
+QQXT.US,D,20091222,000000,16.676,16.7617,16.6471,16.7418,12236.038889843,0
+QQXT.US,D,20091223,000000,16.7886,16.8076,16.676,16.7706,36790.426365096,0
+QQXT.US,D,20091224,000000,16.8264,16.8942,16.8164,16.8644,3708.9551844109,0
+QQXT.US,D,20091228,000000,16.952,17.0835,16.8942,16.9132,56586.911925841,0
+QQXT.US,D,20091229,000000,16.9798,16.9798,16.8842,16.8842,2085.848138892,0
+QQXT.US,D,20091230,000000,16.9032,16.9709,16.8742,16.9032,4782.9963338885,0
+QQXT.US,D,20091231,000000,16.9032,16.9032,16.7318,16.7318,8518.049714455,0
+QQXT.US,D,20100104,000000,16.961,17.0178,16.952,16.9978,6836.7236159737,0
+QQXT.US,D,20100105,000000,17.0078,17.0466,16.961,17.0277,10433.255801561,0
+QQXT.US,D,20100106,000000,17.0466,17.0934,16.9978,17.0745,3821.3781832348,0
+QQXT.US,D,20100107,000000,17.0556,17.1412,17.0466,17.1412,6332.827674817,0
+QQXT.US,D,20100108,000000,17.1692,17.2728,17.1592,17.2538,13317.106476746,0
+QQXT.US,D,20100111,000000,17.2927,17.2927,17.1692,17.2728,4412.602703835,0
+QQXT.US,D,20100112,000000,17.1313,17.1313,16.933,17.0745,2521.4872593343,0
+QQXT.US,D,20100113,000000,17.1224,17.3764,17.1224,17.3764,5117.2540000344,0
+QQXT.US,D,20100114,000000,17.2927,17.3206,17.2628,17.2728,2870.8015771083,0
+QQXT.US,D,20100115,000000,17.2628,17.3126,16.9978,17.1034,9712.5440769581,0
+QQXT.US,D,20100119,000000,17.3126,17.3126,17.2439,17.3126,7454.0463327295,0
+QQXT.US,D,20100120,000000,17.1781,17.1781,16.9132,17.0466,12222.989791765,0
+QQXT.US,D,20100121,000000,17.1313,17.1313,16.7986,16.8364,6580.7605382945,0
+QQXT.US,D,20100122,000000,16.8076,16.8364,16.5515,16.5515,7079.6375955752,0
+QQXT.US,D,20100125,000000,16.6571,16.6571,16.5226,16.5226,10493.482408074,0
+QQXT.US,D,20100126,000000,16.4867,16.5814,16.4867,16.5226,4062.2846092858,0
+QQXT.US,D,20100127,000000,16.5037,16.5136,16.419,16.4479,1529.7558054242,0
+QQXT.US,D,20100128,000000,16.5814,16.5814,16.2437,16.3543,16401.712506976,0
+QQXT.US,D,20100129,000000,16.4389,16.5814,16.2715,16.2715,6753.4101436311,0
+QQXT.US,D,20100201,000000,16.3373,16.419,16.3174,16.419,9757.7140318427,0
+QQXT.US,D,20100202,000000,16.4578,16.686,16.4578,16.686,1786.7226598786,0
+QQXT.US,D,20100203,000000,16.6103,16.6202,16.5136,16.6202,6999.3354535582,0
+QQXT.US,D,20100204,000000,16.5037,16.5037,16.1481,16.1481,10494.486184848,0
+QQXT.US,D,20100205,000000,16.1201,16.1201,15.7555,16.0325,51877.191296543,0
+QQXT.US,D,20100208,000000,16.0225,16.1381,15.9667,16.0613,3852.4952632664,0
+QQXT.US,D,20100209,000000,16.2715,16.2715,16.2058,16.2626,3630.6605959444,0
+QQXT.US,D,20100210,000000,16.2337,16.2437,15.35,16.1959,8361.4605375218,0
+QQXT.US,D,20100211,000000,16.2995,16.41,16.2995,16.41,1188.4717018518,0
+QQXT.US,D,20100212,000000,16.2147,16.3731,16.2147,16.3642,20485.076428541,0
+QQXT.US,D,20100216,000000,16.4867,16.6292,16.4867,16.6292,9230.731224856,0
+QQXT.US,D,20100217,000000,16.7238,16.7706,16.7238,16.7617,3861.5292542433,0
+QQXT.US,D,20100218,000000,16.7418,16.8842,16.7418,16.8842,12060.37795418,0
+QQXT.US,D,20100219,000000,16.7986,16.961,16.7986,16.9132,8900.488665811,0
+QQXT.US,D,20100222,000000,16.8454,16.943,16.8454,16.9132,96247.13609127,0
+QQXT.US,D,20100223,000000,16.8842,16.8842,16.7059,16.7617,4779.9850035629,0
+QQXT.US,D,20100224,000000,16.7886,16.923,16.7886,16.9032,7301.4722628972,0
+QQXT.US,D,20100225,000000,16.7418,16.9888,16.7059,16.9709,5827.927956885,0
+QQXT.US,D,20100226,000000,16.9709,17.0466,16.952,17.0466,5120.26533036,0
+QQXT.US,D,20100301,000000,17.0934,17.2827,17.0934,17.2827,9148.4215292886,0
+QQXT.US,D,20100302,000000,17.3295,17.3764,17.3206,17.3575,7228.1965583067,0
+QQXT.US,D,20100303,000000,17.3664,17.471,17.3206,17.3764,48747.41531143,0
+QQXT.US,D,20100304,000000,17.3863,17.3963,17.2827,17.3485,16737.977726671,0
+QQXT.US,D,20100305,000000,17.4421,17.6135,17.4133,17.6135,21060.240520737,0
+QQXT.US,D,20100308,000000,17.6593,17.6593,17.5945,17.6235,30683.448464702,0
+QQXT.US,D,20100309,000000,17.5557,17.7251,17.5357,17.6513,120089.84583289,0
+QQXT.US,D,20100310,000000,17.6593,17.8217,17.6593,17.8217,8241.0073244963,0
+QQXT.US,D,20100311,000000,17.7251,17.7938,17.7081,17.7938,12775.067018132,0
+QQXT.US,D,20100312,000000,17.9253,17.9253,17.8406,17.8984,8698.7295339933,0
+QQXT.US,D,20100315,000000,17.8496,17.9253,17.8217,17.9253,3712.9702915118,0
+QQXT.US,D,20100316,000000,17.993,18.0568,17.9452,18.0478,5576.9837630818,0
+QQXT.US,D,20100317,000000,18.1335,18.2012,18.0767,18.1335,109614.43140677,0
+QQXT.US,D,20100318,000000,18.1425,18.1524,18.0956,18.1524,28543.396379948,0
+QQXT.US,D,20100319,000000,18.2112,18.2112,18.0767,18.1056,5951.3925002361,0
+QQXT.US,D,20100322,000000,18.0478,18.287,18.0478,18.268,3697.9136398836,0
+QQXT.US,D,20100323,000000,18.3058,18.3626,18.2212,18.3626,21458.739900497,0
+QQXT.US,D,20100324,000000,18.3058,18.3058,18.1524,18.1724,21026.11211038,0
+QQXT.US,D,20100325,000000,18.259,18.3058,18.0857,18.0857,11279.439623065,0
+QQXT.US,D,20100326,000000,18.1624,18.2212,18.0478,18.0956,10736.396387675,0
+QQXT.US,D,20100329,000000,18.2292,18.3148,18.2212,18.268,27040.742547455,0
+QQXT.US,D,20100330,000000,18.3148,18.3148,18.1724,18.249,8998.8587897819,0
+QQXT.US,D,20100331,000000,18.2112,18.278,18.1624,18.2112,7098.7093543042,0
+QQXT.US,D,20100401,000000,18.3626,18.3626,18.1524,18.278,19607.775527005,0
+QQXT.US,D,20100405,000000,18.3536,18.4942,18.3536,18.4484,9432.4903566738,0
+QQXT.US,D,20100406,000000,18.4394,18.5032,18.4104,18.4852,4865.306029456,0
+QQXT.US,D,20100407,000000,18.4852,18.4852,18.287,18.3536,30694.490009229,0
+QQXT.US,D,20100408,000000,18.3438,18.4572,18.2112,18.4104,17241.873667828,0
+QQXT.US,D,20100409,000000,18.3916,18.522,18.3916,18.522,17239.866114278,0
+QQXT.US,D,20100412,000000,18.5599,18.5599,18.4942,18.5032,11109.801348054,0
+QQXT.US,D,20100413,000000,18.513,18.5599,18.4394,18.5599,190044.05307425,0
+QQXT.US,D,20100414,000000,18.6187,18.7701,18.55,18.7701,13264.910084435,0
+QQXT.US,D,20100415,000000,18.799,18.8369,18.7213,18.808,16867.464930674,0
+QQXT.US,D,20100416,000000,18.7701,18.8169,18.522,18.6187,64338.076184033,0
+QQXT.US,D,20100419,000000,18.5798,18.6466,18.4294,18.5988,6534.5868066347,0
+QQXT.US,D,20100420,000000,18.7213,18.7602,18.6366,18.7602,4559.1541130161,0
+QQXT.US,D,20100421,000000,18.6466,18.6755,18.5898,18.6286,4091.394135767,0
+QQXT.US,D,20100422,000000,18.5698,18.8548,18.4852,18.8548,16772.106137029,0
+QQXT.US,D,20100423,000000,18.8269,18.9564,18.808,18.9564,4920.5137520927,0
+QQXT.US,D,20100426,000000,18.9863,19.0142,18.9285,18.9285,4526.0294794341,0
+QQXT.US,D,20100427,000000,18.8637,18.9285,18.54,18.54,13134.419103658,0
+QQXT.US,D,20100428,000000,18.5798,18.5798,18.4484,18.531,2461.2606528216,0
+QQXT.US,D,20100429,000000,18.7512,18.9963,18.7512,18.9863,11956.988946334,0
+QQXT.US,D,20100430,000000,18.9663,19.0241,18.6366,18.6366,9255.8256442363,0
+QQXT.US,D,20100503,000000,18.6834,18.9663,18.6834,18.8827,19212.287477571,0
+QQXT.US,D,20100504,000000,18.4852,18.4852,18.2391,18.3536,6780.5121165618,0
+QQXT.US,D,20100505,000000,18.2112,18.249,18.1425,18.249,890.34999961367,0
+QQXT.US,D,20100506,000000,18.1146,18.1146,16.5814,17.5757,13428.525698796,0
+QQXT.US,D,20100507,000000,17.5757,17.5757,17.0934,17.207,12164.770738802,0
+QQXT.US,D,20100510,000000,17.9074,17.9452,17.8037,17.8406,2213.327789344,0
+QQXT.US,D,20100511,000000,17.8585,18.1335,17.8496,18.0189,6668.089117738,0
+QQXT.US,D,20100512,000000,17.9741,18.2112,17.9452,18.1814,13013.965890632,0
+QQXT.US,D,20100513,000000,18.1246,18.1724,18.001,18.01,4512.9803813563,0
+QQXT.US,D,20100514,000000,17.4889,17.5069,17.4222,17.4611,1943.3118368118,0
+QQXT.US,D,20100517,000000,17.5945,17.6135,17.2827,17.6135,5075.0953754754,0
+QQXT.US,D,20100518,000000,17.7839,17.7839,17.3295,17.3395,4592.2787465981,0
+QQXT.US,D,20100519,000000,17.2339,17.2927,17.0466,17.2628,120352.835348,0
+QQXT.US,D,20100520,000000,16.8842,16.961,16.5714,16.5814,23094.896044094,0
+QQXT.US,D,20100521,000000,16.3731,16.8644,16.2905,16.7786,165902.2178536,0
+QQXT.US,D,20100524,000000,16.6103,16.8164,16.6003,16.6003,33115.599591042,0
+QQXT.US,D,20100525,000000,16.2995,16.676,16.1101,16.6571,39335.00049026,0
+QQXT.US,D,20100526,000000,16.8164,16.9888,16.6202,16.667,11320.594470849,0
+QQXT.US,D,20100527,000000,16.961,16.9888,16.9132,16.9888,8212.9015747903,0
+QQXT.US,D,20100528,000000,17.1412,17.1412,16.9032,17.1034,11631.765271165,0
+QQXT.US,D,20100601,000000,16.8364,16.9888,16.686,16.686,1545.8162338276,0
+QQXT.US,D,20100602,000000,16.7518,17.0466,16.667,17.0376,13499.793849835,0
+QQXT.US,D,20100603,000000,17.1034,17.2249,17.1034,17.2249,11510.308281364,0
+QQXT.US,D,20100604,000000,16.961,16.9978,16.676,16.676,3880.6010129723,0
+QQXT.US,D,20100607,000000,16.696,16.7518,16.3731,16.3731,13276.955405738,0
+QQXT.US,D,20100608,000000,16.41,16.41,16.1381,16.3821,5431.4361306759,0
+QQXT.US,D,20100609,000000,16.5415,16.7786,16.41,16.41,8258.0715296749,0
+QQXT.US,D,20100610,000000,16.7986,16.933,16.7706,16.933,4823.147404897,0
+QQXT.US,D,20100611,000000,16.943,17.0835,16.933,17.0835,3541.3244629504,0
+QQXT.US,D,20100614,000000,17.2439,17.3485,17.1412,17.1412,2728.2652750281,0
+QQXT.US,D,20100615,000000,17.3027,17.4222,17.2827,17.3963,1542.8049035019,0
+QQXT.US,D,20100616,000000,17.3863,17.5268,17.3764,17.4222,6670.0966712884,0
+QQXT.US,D,20100617,000000,17.4222,17.4321,17.2628,17.3295,3587.4981946102,0
+QQXT.US,D,20100618,000000,17.4611,17.5268,17.3575,17.3863,4408.5875967342,0
+QQXT.US,D,20100621,000000,17.5945,17.5945,17.2538,17.2538,6725.3043939251,0
+QQXT.US,D,20100622,000000,17.3126,17.3126,16.952,16.9798,3983.9900208192,0
+QQXT.US,D,20100623,000000,17.0745,17.0745,16.9132,17.0078,6381.0089600272,0
+QQXT.US,D,20100624,000000,16.8942,16.8942,16.7059,16.7518,3035.4209682432,0
+QQXT.US,D,20100625,000000,16.7318,16.8842,16.7318,16.7617,5046.9896257695,0
+QQXT.US,D,20100628,000000,16.8076,16.8644,16.6471,16.7617,2076.8141479151,0
+QQXT.US,D,20100629,000000,16.2905,16.2905,16.0325,16.1481,2148.0822989552,0
+QQXT.US,D,20100630,000000,16.1829,16.2107,15.9059,15.9059,15199.187930271,0
+QQXT.US,D,20100701,000000,15.8621,15.9388,15.5941,15.9388,4953.6383856747,0
+QQXT.US,D,20100702,000000,15.7754,15.9388,15.7754,15.9388,1018.8334268409,0
+QQXT.US,D,20100706,000000,16.0325,16.1201,15.7376,15.8043,7466.0916540321,0
+QQXT.US,D,20100707,000000,15.8332,16.2147,15.8332,16.2147,1696.3827501095,0
+QQXT.US,D,20100708,000000,16.3731,16.3731,16.2237,16.3731,2083.8405853416,0
+QQXT.US,D,20100709,000000,16.3642,16.4937,16.3642,16.4678,5958.4189376626,0
+QQXT.US,D,20100712,000000,16.5136,16.5415,16.3911,16.4479,5158.4088478181,0
+QQXT.US,D,20100713,000000,16.7148,16.8742,16.686,16.8364,8597.3480796968,0
+QQXT.US,D,20100714,000000,16.7617,16.8544,16.7617,16.8364,2111.9463350475,0
+QQXT.US,D,20100715,000000,16.8842,16.923,16.7886,16.8942,7045.509185218,0
+QQXT.US,D,20100716,000000,16.7318,16.7318,16.419,16.4289,6426.1789149117,0
+QQXT.US,D,20100719,000000,16.5037,16.5904,16.4867,16.5814,3972.9484762919,0
+QQXT.US,D,20100720,000000,16.4937,16.676,16.41,16.676,3364.659750513,0
+QQXT.US,D,20100721,000000,16.6471,16.7418,16.4678,16.4678,6631.9531538303,0
+QQXT.US,D,20100722,000000,16.7518,16.923,16.7518,16.8076,1265.7625135432,0
+QQXT.US,D,20100723,000000,16.8164,16.9978,16.7617,16.9978,3578.4642036333,0
+QQXT.US,D,20100726,000000,17.1502,17.2249,17.1502,17.216,3417.8599195993,0
+QQXT.US,D,20100727,000000,17.2927,17.2927,17.0745,17.0835,2585.7289729479,0
+QQXT.US,D,20100728,000000,17.2249,17.2249,17.0376,17.0466,2577.6987587462,0
+QQXT.US,D,20100729,000000,17.207,17.207,16.8544,16.952,1872.0436857717,0
+QQXT.US,D,20100730,000000,16.7706,17.0178,16.7706,17.0178,22320.984150404,0
+QQXT.US,D,20100802,000000,17.2827,17.4222,17.2827,17.4222,4139.5754209772,0
+QQXT.US,D,20100803,000000,17.3664,17.3664,17.2339,17.2827,3598.5397391375,0
+QQXT.US,D,20100804,000000,17.4511,17.5845,17.4511,17.5845,31728.380087698,0
+QQXT.US,D,20100805,000000,17.5169,17.5845,17.5069,17.5845,3281.3462781703,0
+QQXT.US,D,20100806,000000,17.4889,17.5657,17.3295,17.5657,6498.450842727,0
+QQXT.US,D,20100809,000000,17.6693,17.6693,17.5945,17.6693,8570.2461067661,0
+QQXT.US,D,20100810,000000,17.4043,17.5845,17.3485,17.4979,18461.462449712,0
+QQXT.US,D,20100811,000000,17.2339,17.2339,16.943,16.9978,5857.0374833661,0
+QQXT.US,D,20100812,000000,16.8742,17.0078,16.8644,16.9709,6322.7899070648,0
+QQXT.US,D,20100813,000000,16.943,16.943,16.9032,16.9032,1752.5942495214,0
+QQXT.US,D,20100816,000000,16.961,16.961,16.8544,16.9032,1553.8464480293,0
+QQXT.US,D,20100817,000000,17.2538,17.2827,17.2339,17.2827,2799.5334260682,0
+QQXT.US,D,20100818,000000,17.0466,17.3395,17.0466,17.2927,2914.9677552177,0
+QQXT.US,D,20100819,000000,17.1592,17.1592,16.9032,16.9032,37419.794403154,0
+QQXT.US,D,20100820,000000,16.7786,16.8942,16.7318,16.8942,2364.8980824011,0
+QQXT.US,D,20100823,000000,16.8164,16.8842,16.8164,16.8842,3396.7806073198,0
+QQXT.US,D,20100824,000000,16.5037,16.5614,16.4778,16.5415,2446.2040011934,0
+QQXT.US,D,20100825,000000,16.3543,16.6103,16.3543,16.6103,6567.7114402167,0
+QQXT.US,D,20100826,000000,16.676,16.676,16.419,16.419,5173.4654994463,0
+QQXT.US,D,20100827,000000,16.3731,16.696,16.3731,16.676,3215.0970110063,0
+QQXT.US,D,20100830,000000,16.6003,16.6003,16.4867,16.4867,376.41629070476,0
+QQXT.US,D,20100831,000000,16.4289,16.5316,16.41,16.4678,3472.0638654607,0
+QQXT.US,D,20100901,000000,16.7059,16.9798,16.7059,16.9798,2410.0680372857,0
+QQXT.US,D,20100902,000000,17.1224,17.1871,17.1134,17.1871,4582.240978846,0
+QQXT.US,D,20100903,000000,17.5268,17.5268,17.3664,17.4511,2454.2342153951,0
+QQXT.US,D,20100907,000000,17.2927,17.3126,17.2339,17.3126,3149.8515206175,0
+QQXT.US,D,20100908,000000,17.4133,17.5069,17.3764,17.4421,8687.687989466,0
+QQXT.US,D,20100909,000000,17.5557,17.5557,17.4809,17.4809,2122.9878795749,0
+QQXT.US,D,20100910,000000,17.5757,17.7081,17.5757,17.6783,31285.71452983,0
+QQXT.US,D,20100913,000000,17.8217,17.8496,17.7938,17.8406,1501.6500557182,0
+QQXT.US,D,20100914,000000,17.9163,17.9841,17.9074,17.9841,1254.7209690159,0
+QQXT.US,D,20100915,000000,17.8685,18.0568,17.8685,18.0389,25580.247339521,0
+QQXT.US,D,20100916,000000,17.9741,18.01,17.9253,17.993,8128.5843256725,0
+QQXT.US,D,20100917,000000,18.01,18.0956,17.9542,18.0478,6420.1562542605,0
+QQXT.US,D,20100920,000000,18.1146,18.278,18.0767,18.2112,4751.8792538569,0
+QQXT.US,D,20100921,000000,18.3338,18.3816,18.259,18.3058,17344.2588989,0
+QQXT.US,D,20100922,000000,18.3916,18.4194,18.1913,18.259,26968.470619639,0
+QQXT.US,D,20100923,000000,18.0767,18.3626,18.0767,18.1724,26267.834430541,0
+QQXT.US,D,20100924,000000,18.4194,18.5798,18.4194,18.5798,11325.613354724,0
+QQXT.US,D,20100927,000000,18.5599,18.5599,18.3716,18.3716,14760.537479502,0
+QQXT.US,D,20100928,000000,18.4852,18.4942,18.2112,18.4294,9498.7396238378,0
+QQXT.US,D,20100929,000000,18.3816,18.4394,18.3536,18.3716,8534.1101428584,0
+QQXT.US,D,20100930,000000,18.522,18.522,18.2212,18.3536,13027.01498871,0
+QQXT.US,D,20101001,000000,18.4762,18.4762,18.278,18.3536,13529.907153092,0
+QQXT.US,D,20101004,000000,18.268,18.268,18.1246,18.1246,3953.8767175628,0
+QQXT.US,D,20101005,000000,18.4016,18.6466,18.4016,18.55,8916.5490942145,0
+QQXT.US,D,20101006,000000,18.4572,18.4852,18.3248,18.3338,6071.8457132616,0
+QQXT.US,D,20101007,000000,18.531,18.531,18.287,18.4194,14928.168200963,0
+QQXT.US,D,20101008,000000,18.4662,18.5698,18.3248,18.54,21089.350047219,0
+QQXT.US,D,20101011,000000,18.4852,18.5988,18.4662,18.522,18563.847680784,0
+QQXT.US,D,20101012,000000,18.4572,18.531,18.3148,18.531,10239.526883944,0
+QQXT.US,D,20101013,000000,18.6934,18.7791,18.5988,18.7024,42183.718978313,0
+QQXT.US,D,20101014,000000,18.6087,18.6655,18.4572,18.55,18615.040296319,0
+QQXT.US,D,20101015,000000,18.6755,18.6755,18.4394,18.6466,4827.1625119979,0
+QQXT.US,D,20101018,000000,18.5798,18.6366,18.5599,18.5599,8249.037538698,0
+QQXT.US,D,20101019,000000,18.4104,18.4762,18.259,18.259,8300.2301542339,0
+QQXT.US,D,20101020,000000,18.4762,18.6466,18.4572,18.5988,12242.061550494,0
+QQXT.US,D,20101021,000000,18.7123,18.7701,18.513,18.5599,5958.4189376626,0
+QQXT.US,D,20101022,000000,18.6934,18.7602,18.6366,18.7412,10832.758958096,0
+QQXT.US,D,20101025,000000,18.9086,18.9375,18.8737,18.8917,17792.94711742,0
+QQXT.US,D,20101026,000000,18.789,19.0043,18.7602,18.9564,16538.226148405,0
+QQXT.US,D,20101027,000000,18.8548,18.9564,18.7791,18.9564,5014.8687689627,0
+QQXT.US,D,20101028,000000,19.1377,19.1377,18.9285,19.0241,5057.0273935216,0
+QQXT.US,D,20101029,000000,19.0351,19.0709,18.9673,19.0052,6911.0030973395,0
+QQXT.US,D,20101101,000000,19.1089,19.1965,19.0043,19.0043,3508.1998293684,0
+QQXT.US,D,20101102,000000,19.1865,19.2263,19.1865,19.2065,1467.521645361,0
+QQXT.US,D,20101103,000000,19.1965,19.2443,19.06,19.2343,9811.9179777042,0
+QQXT.US,D,20101104,000000,19.4177,19.4177,19.331,19.3788,12122.612114243,0
+QQXT.US,D,20101105,000000,19.4177,19.4824,19.3888,19.4276,6141.1063107513,0
+QQXT.US,D,20101108,000000,19.331,19.3987,19.3221,19.3888,4130.5414300003,0
+QQXT.US,D,20101109,000000,19.4545,19.4545,19.2443,19.2443,7568.4768851038,0
+QQXT.US,D,20101110,000000,19.2831,19.3888,19.1865,19.3689,163791.27529533,0
+QQXT.US,D,20101111,000000,19.1865,19.4177,19.1677,19.3499,26468.589785583,0
+QQXT.US,D,20101112,000000,19.2732,19.2931,19.06,19.06,12547.209690159,0
+QQXT.US,D,20101115,000000,19.2643,19.3031,19.1477,19.1477,4811.1020835945,0
+QQXT.US,D,20101116,000000,19.0142,19.0511,18.8458,18.8548,3775.204451575,0
+QQXT.US,D,20101117,000000,18.8917,18.9663,18.8369,18.9663,5994.5549015703,0
+QQXT.US,D,20101118,000000,19.0989,19.2443,19.0989,19.2343,4869.3211365568,0
+QQXT.US,D,20101119,000000,19.1577,19.2343,19.1089,19.2343,5466.5683178084,0
+QQXT.US,D,20101122,000000,19.2165,19.3221,19.0989,19.3221,6261.5595237768,0
+QQXT.US,D,20101123,000000,19.1187,19.1187,18.9375,18.9963,3072.5607089261,0
+QQXT.US,D,20101124,000000,19.2732,19.4455,19.2732,19.4455,2543.570348389,0
+QQXT.US,D,20101126,000000,19.331,19.3689,19.331,19.3599,1996.5120058981,0
+QQXT.US,D,20101129,000000,19.2343,19.2732,19.0142,19.2443,17675.50523472,0
+QQXT.US,D,20101130,000000,18.9963,19.1287,18.9963,19.0889,7053.5393994197,0
+QQXT.US,D,20101201,000000,19.3599,19.5472,19.3599,19.5003,3978.9711369432,0
+QQXT.US,D,20101202,000000,19.5193,19.6618,19.5103,19.6428,2519.4797057839,0
+QQXT.US,D,20101203,000000,19.7176,19.8202,19.6886,19.8202,5435.4512377768,0
+QQXT.US,D,20101206,000000,19.7176,19.7434,19.6886,19.7434,9370.2561966106,0
+QQXT.US,D,20101207,000000,19.9228,19.9228,19.7714,19.8112,5687.3992083552,0
+QQXT.US,D,20101208,000000,19.848,19.848,19.7534,19.7624,6292.6766038084,0
+QQXT.US,D,20101209,000000,19.8859,19.8859,19.7624,19.8301,2603.7969549018,0
+QQXT.US,D,20101210,000000,19.8301,19.9895,19.8301,19.9796,5377.2321848145,0
+QQXT.US,D,20101213,000000,20.0374,20.0374,19.876,19.876,15513.370060912,0
+QQXT.US,D,20101214,000000,19.9796,20.0562,19.9696,19.9696,5813.875082032,0
+QQXT.US,D,20101215,000000,20.0174,20.114,19.9416,19.9696,11098.759803526,0
+QQXT.US,D,20101216,000000,19.9696,20.2087,19.9516,20.1987,35271.712104199,0
+QQXT.US,D,20101217,000000,20.124,20.2376,20.0941,20.1987,7344.6346642314,0
+QQXT.US,D,20101220,000000,20.1888,20.2276,20.0852,20.1708,2308.6865829892,0
+QQXT.US,D,20101221,000000,20.134,20.134,20.0662,20.114,5198.5599188266,0
+QQXT.US,D,20101222,000000,20.1529,20.1708,20.114,20.114,8027.202871376,0
+QQXT.US,D,20101223,000000,20.104,20.104,20.0374,20.0941,5334.0697834803,0
+QQXT.US,D,20101227,000000,19.858,19.9128,19.858,19.9128,801.01386661974,0
+QQXT.US,D,20101228,000000,19.9984,19.9984,19.9796,19.9796,2230.3919945226,0
+QQXT.US,D,20101229,000000,20.0971,20.1459,20.0971,20.107,2080.8292550159,0
+QQXT.US,D,20101230,000000,20.107,20.107,20.0204,20.107,2588.7403032736,0
+QQXT.US,D,20101231,000000,19.9546,20.0024,19.9446,19.9924,2727.2614982529,0
+QQXT.US,D,20110103,000000,20.1987,20.4179,20.1987,20.2944,3888.631227174,0
+QQXT.US,D,20110104,000000,20.3033,20.3222,20.0463,20.124,37482.028563217,0
+QQXT.US,D,20110105,000000,20.124,20.2744,20.124,20.2276,5828.9317336602,0
+QQXT.US,D,20110106,000000,20.2655,20.2744,20.1618,20.2276,14419.25337593,0
+QQXT.US,D,20110107,000000,20.2655,20.2655,20.0274,20.1429,5637.2103695945,0
+QQXT.US,D,20110110,000000,20.0752,20.1808,20.0174,20.1808,5866.071474343,0
+QQXT.US,D,20110111,000000,20.3033,20.3222,20.2376,20.2844,4226.9040004207,0
+QQXT.US,D,20110112,000000,20.379,20.3989,20.2944,20.3412,5437.4587913272,0
+QQXT.US,D,20110113,000000,20.3691,20.4089,20.3601,20.389,5246.7412040368,0
+QQXT.US,D,20110114,000000,20.3601,20.4478,20.3222,20.4378,6512.50371758,0
+QQXT.US,D,20110118,000000,20.5045,20.6271,20.5045,20.6171,2363.8943056259,0
+QQXT.US,D,20110119,000000,20.6081,20.6081,20.4089,20.4089,10676.169781162,0
+QQXT.US,D,20110120,000000,20.389,20.4857,20.3133,20.4857,8099.4747991913,0
+QQXT.US,D,20110121,000000,20.4757,20.4857,20.3501,20.389,13892.270568944,0
+QQXT.US,D,20110124,000000,20.3989,20.5613,20.379,20.5235,3672.8192205033,0
+QQXT.US,D,20110125,000000,20.4378,20.4946,20.389,20.4757,6032.6984190284,0
+QQXT.US,D,20110126,000000,20.5793,20.6749,20.5135,20.6361,3995.0315653466,0
+QQXT.US,D,20110127,000000,20.7019,20.7217,20.6749,20.7217,12037.291088351,0
+QQXT.US,D,20110128,000000,20.6749,20.6749,20.1618,20.2087,11287.469837266,0
+QQXT.US,D,20110131,000000,20.2326,20.6709,20.1569,20.3083,5201.5712491522,0
+QQXT.US,D,20110201,000000,20.4857,20.6929,20.4857,20.6549,8137.6183166494,0
+QQXT.US,D,20110202,000000,20.6361,20.6451,20.4946,20.4946,8222.9393425425,0
+QQXT.US,D,20110203,000000,20.5893,20.6549,20.4557,20.6549,6572.7303240928,0
+QQXT.US,D,20110204,000000,20.5703,20.7497,20.5703,20.7497,4350.3685437719,0
+QQXT.US,D,20110207,000000,20.7975,20.8632,20.7975,20.8173,7016.3996587368,0
+QQXT.US,D,20110208,000000,20.8075,20.8553,20.8075,20.8553,4684.6262099177,0
+QQXT.US,D,20110209,000000,20.8453,20.8632,20.7685,20.8075,13319.114030297,0
+QQXT.US,D,20110210,000000,20.7685,20.9887,20.7586,20.9887,7903.7383280248,0
+QQXT.US,D,20110211,000000,20.8731,21.1591,20.8173,21.1491,9279.9162868414,0
+QQXT.US,D,20110214,000000,21.1591,21.179,21.0644,21.179,15206.214367697,0
+QQXT.US,D,20110215,000000,21.1202,21.197,21.0545,21.169,11994.128687016,0
+QQXT.US,D,20110216,000000,21.2736,21.3304,21.2169,21.2637,12140.680096197,0
+QQXT.US,D,20110218,000000,21.3673,21.4032,21.3026,21.3304,28016.413572961,0
+QQXT.US,D,20110222,000000,21.0266,21.2069,20.8173,20.8453,6920.0370883164,0
+QQXT.US,D,20110223,000000,20.8353,20.8353,20.5893,20.5893,1280.8191651714,0
+QQXT.US,D,20110224,000000,20.6749,20.7019,20.5235,20.6839,2452.2266618446,0
+QQXT.US,D,20110225,000000,20.8931,20.9688,20.8263,20.9409,4416.6178109359,0
+QQXT.US,D,20110228,000000,21.0316,21.0316,20.8114,20.8682,7698.9678658814,0
+QQXT.US,D,20110301,000000,21.0166,21.0166,20.5523,20.5523,3394.7730537694,0
+QQXT.US,D,20110302,000000,20.6171,20.7685,20.5893,20.7297,2377.9471804789,0
+QQXT.US,D,20110303,000000,20.8831,21.1402,20.8831,21.1402,8333.3547878159,0
+QQXT.US,D,20110304,000000,21.1202,21.1202,20.9309,21.0365,5556.9082275775,0
+QQXT.US,D,20110307,000000,21.0933,21.169,20.7397,20.8353,3055.4965037475,0
+QQXT.US,D,20110308,000000,20.7397,20.9309,20.6171,20.8453,8527.0837054319,0
+QQXT.US,D,20110309,000000,20.7975,20.8353,20.6749,20.8173,7791.315329201,0
+QQXT.US,D,20110310,000000,20.4857,20.6081,20.4657,20.5613,3223.127225208,0
+QQXT.US,D,20110311,000000,20.5135,20.6929,20.389,20.6929,12988.871471252,0
+QQXT.US,D,20110314,000000,20.3989,20.5335,20.3691,20.5045,4354.3836508727,0
+QQXT.US,D,20110315,000000,20.2087,20.4378,20.1888,20.4089,20310.419269654,0
+QQXT.US,D,20110316,000000,20.2844,20.2844,19.9984,20.0562,4635.4411479323,0
+QQXT.US,D,20110317,000000,20.383,20.383,20.1738,20.2117,7073.6149349239,0
+QQXT.US,D,20110318,000000,20.3412,20.3601,20.2376,20.2555,10526.607041655,0
+QQXT.US,D,20110321,000000,20.5613,20.6271,20.4857,20.4857,2823.6240686733,0
+QQXT.US,D,20110322,000000,20.5045,20.5045,20.3989,20.3989,4036.1864131303,0
+QQXT.US,D,20110323,000000,20.4557,20.5793,20.2744,20.5424,21318.211151967,0
+QQXT.US,D,20110324,000000,20.5793,20.9031,20.5793,20.8731,67651.54331901,0
+QQXT.US,D,20110325,000000,20.8931,21.0465,20.8453,20.921,26809.873889156,0
+QQXT.US,D,20110328,000000,21.0365,21.0365,20.8075,20.8173,4759.9094680586,0
+QQXT.US,D,20110329,000000,20.8931,20.9887,20.8931,20.9887,1851.9681502674,0
+QQXT.US,D,20110330,000000,21.2926,21.3842,21.2069,21.3842,6544.6245743868,0
+QQXT.US,D,20110331,000000,21.3742,21.3832,21.2816,21.3832,7345.6384410066,0
+QQXT.US,D,20110401,000000,21.4868,21.6482,21.4778,21.5048,11230.25456108,0
+QQXT.US,D,20110404,000000,21.6392,21.6392,21.5138,21.5138,2371.9245198276,0
+QQXT.US,D,20110405,000000,21.6293,21.706,21.5616,21.5904,44592.783238824,0
+QQXT.US,D,20110406,000000,21.716,21.7439,21.5238,21.6104,17310.130488543,0
+QQXT.US,D,20110407,000000,21.6204,21.6204,21.5815,21.5904,1786.7226598786,0
+QQXT.US,D,20110408,000000,21.6582,21.6582,21.44,21.5138,7843.5117215121,0
+QQXT.US,D,20110411,000000,21.5238,21.5436,21.45,21.4868,2392.0000553319,0
+QQXT.US,D,20110412,000000,21.4968,21.4968,21.3026,21.3494,16690.800218237,0
+QQXT.US,D,20110413,000000,21.5436,21.5815,21.3494,21.46,13136.426657208,0
+QQXT.US,D,20110414,000000,21.3494,21.45,21.3304,21.45,6251.5217560247,0
+QQXT.US,D,20110415,000000,21.5238,21.6781,21.4868,21.6004,9738.6422731137,0
+QQXT.US,D,20110418,000000,21.3394,21.3584,21.1402,21.3304,7330.5817893784,0
+QQXT.US,D,20110419,000000,21.4778,21.4968,21.3752,21.4968,6566.7076634415,0
+QQXT.US,D,20110420,000000,21.7927,21.9441,21.7927,21.9441,3443.9581157548,0
+QQXT.US,D,20110421,000000,21.973,22.0677,21.973,22.0407,8924.5793084162,0
+QQXT.US,D,20110425,000000,22.0497,22.1334,21.9929,22.0587,6400.0807187562,0
+QQXT.US,D,20110426,000000,22.1155,22.2729,22.0975,22.1703,5329.0508996042,0
+QQXT.US,D,20110427,000000,22.2729,22.2919,22.2261,22.2819,2667.0348917402,0
+QQXT.US,D,20110428,000000,22.4353,22.4552,22.3297,22.4453,6838.7311695242,0
+QQXT.US,D,20110429,000000,22.3895,22.4482,22.3605,22.3605,13179.589058543,0
+QQXT.US,D,20110502,000000,22.4821,23.0619,22.4163,22.4552,27346.894463895,0
+QQXT.US,D,20110503,000000,22.4253,22.4253,22.1991,22.2351,10276.666624628,0
+QQXT.US,D,20110504,000000,22.2819,22.2819,22.0497,22.1703,9209.6519125766,0
+QQXT.US,D,20110505,000000,22.1703,22.3207,22.0218,22.1255,36104.846827626,0
+QQXT.US,D,20110506,000000,22.3297,22.4453,22.1703,22.2261,11981.079588939,0
+QQXT.US,D,20110509,000000,22.3017,22.4453,22.2919,22.4163,6690.1722067927,0
+QQXT.US,D,20110510,000000,22.4731,22.6744,22.4731,22.6744,10358.976320195,0
+QQXT.US,D,20110511,000000,22.7102,22.7102,22.4063,22.4821,8266.1017438766,0
+QQXT.US,D,20110512,000000,22.4353,22.7391,22.4353,22.7391,4055.2581718593,0
+QQXT.US,D,20110513,000000,22.7391,22.778,22.5309,22.5887,26591.050552159,0
+QQXT.US,D,20110516,000000,22.4552,22.511,22.2639,22.2639,9840.0237274101,0
+QQXT.US,D,20110517,000000,22.1513,22.2729,22.1255,22.2539,40732.257761356,0
+QQXT.US,D,20110518,000000,22.2351,22.4063,22.1513,22.4063,18319.929924407,0
+QQXT.US,D,20110519,000000,22.511,22.511,22.3775,22.4731,14024.769103272,0
+QQXT.US,D,20110520,000000,22.4641,22.4641,22.2639,22.3297,20640.661828698,0
+QQXT.US,D,20110523,000000,21.9083,22.0587,21.9083,22.0119,42487.863341203,0
+QQXT.US,D,20110524,000000,22.0308,22.0407,21.8983,21.9083,12249.08798792,0
+QQXT.US,D,20110525,000000,21.9182,22.0218,21.8704,21.9631,14627.0351684,0
+QQXT.US,D,20110526,000000,21.8604,22.0776,21.8604,22.0776,3982.986244044,0
+QQXT.US,D,20110527,000000,22.1483,22.1583,22.1125,22.1295,3490.1318474146,0
+QQXT.US,D,20110531,000000,22.3167,22.3167,22.2419,22.2789,1186.4641483014,0
+QQXT.US,D,20110601,000000,22.2819,22.2819,22.0876,22.0876,3085.6098070039,0
+QQXT.US,D,20110602,000000,22.1334,22.1334,22.0218,22.0677,1687.3487591326,0
+QQXT.US,D,20110603,000000,21.8405,21.9631,21.7738,21.8216,5162.4239549189,0
+QQXT.US,D,20110606,000000,21.716,21.7439,21.5904,21.6204,4368.4365257257,0
+QQXT.US,D,20110607,000000,21.6642,21.7399,21.6244,21.6244,13407.446386516,0
+QQXT.US,D,20110608,000000,21.5765,21.5864,21.4828,21.5008,10712.30574507,0
+QQXT.US,D,20110609,000000,21.3892,21.6244,21.3892,21.5964,4555.1390059153,0
+QQXT.US,D,20110610,000000,21.5008,21.5008,21.2119,21.2119,6047.7550706565,0
+QQXT.US,D,20110613,000000,21.2458,21.3125,21.169,21.2368,23639.946833034,0
+QQXT.US,D,20110614,000000,21.3722,21.5198,21.3722,21.5198,844.17626795388,0
+QQXT.US,D,20110615,000000,21.2686,21.4082,21.2119,21.2119,4087.3790286661,0
+QQXT.US,D,20110616,000000,21.0874,21.192,21.0216,21.1073,10898.004448484,0
+QQXT.US,D,20110617,000000,21.3264,21.3444,21.1541,21.1541,4102.4356802943,0
+QQXT.US,D,20110620,000000,21.2976,21.3892,21.2776,21.3165,13225.762790203,0
+QQXT.US,D,20110621,000000,21.3534,21.6831,21.3444,21.6831,4954.6421624499,0
+QQXT.US,D,20110622,000000,21.6642,21.7598,21.6642,21.712,2133.025647327,0
+QQXT.US,D,20110623,000000,21.445,21.6732,21.445,21.6732,1297.88337035,0
+QQXT.US,D,20110624,000000,21.5008,21.5108,21.427,21.427,21009.047905202,0
+QQXT.US,D,20110627,000000,21.5964,21.721,21.5964,21.6921,2205.2975751423,0
+QQXT.US,D,20110628,000000,21.7399,22.0935,21.7399,22.0935,2115.9614421484,0
+QQXT.US,D,20110629,000000,22.1961,22.2609,22.1483,22.2221,38045.147334112,0
+QQXT.US,D,20110630,000000,22.3227,22.4572,22.3227,22.4183,23477.334995449,0
+QQXT.US,D,20110701,000000,22.4891,22.7272,22.4891,22.7172,8671.6275610626,0
+QQXT.US,D,20110705,000000,22.775,22.8826,22.6903,22.8438,9209.6519125766,0
+QQXT.US,D,20110706,000000,22.8338,22.9314,22.8138,22.8926,268969.01335567,0
+QQXT.US,D,20110707,000000,23.0698,23.1824,23.033,23.1645,17770.864028366,0
+QQXT.US,D,20110708,000000,22.9872,23.0698,22.8626,23.0698,15447.120793748,0
+QQXT.US,D,20110711,000000,22.8537,22.8537,22.5469,22.5857,5538.8402456237,0
+QQXT.US,D,20110712,000000,22.5857,22.6803,22.5757,22.5757,6233.4537740709,0
+QQXT.US,D,20110713,000000,22.6046,22.8138,22.6046,22.6435,6066.8268293856,0
+QQXT.US,D,20110714,000000,22.6534,22.7471,22.3367,22.3565,35060.918981404,0
+QQXT.US,D,20110715,000000,22.4323,22.4323,22.2061,22.3087,15809.4842096,0
+QQXT.US,D,20110718,000000,22.2889,22.2889,21.9142,22.0657,6252.5255327999,0
+QQXT.US,D,20110719,000000,22.1863,22.4891,22.1863,22.4621,11047.567187991,0
+QQXT.US,D,20110720,000000,22.4323,22.4423,22.2789,22.3745,23268.549426205,0
+QQXT.US,D,20110721,000000,22.766,22.785,22.6046,22.6435,11824.490412006,0
+QQXT.US,D,20110722,000000,22.6046,22.785,22.5757,22.7471,8361.4605375218,0
+QQXT.US,D,20110725,000000,22.6435,22.766,22.5857,22.6136,6334.8352283674,0
+QQXT.US,D,20110726,000000,22.4891,22.5857,22.4123,22.499,82412.080798513,0
+QQXT.US,D,20110727,000000,22.3745,22.3745,21.9043,21.9601,11622.731280187,0
+QQXT.US,D,20110728,000000,21.9401,22.2061,21.9401,21.9501,10363.995204071,0
+QQXT.US,D,20110729,000000,21.7598,22.1295,21.6343,22.0179,11599.644414358,0
+QQXT.US,D,20110801,000000,22.2789,22.2889,21.473,21.712,249798.88450266,0
+QQXT.US,D,20110802,000000,21.5586,21.6164,21.0216,21.0216,36103.843050851,0
+QQXT.US,D,20110803,000000,21.0794,21.2019,20.6311,21.183,192186.11271255,0
+QQXT.US,D,20110804,000000,20.8213,20.8583,20.127,20.127,41610.562439667,0
+QQXT.US,D,20110805,000000,19.8888,20.3163,19.6358,20.0692,21027.115887156,0
+QQXT.US,D,20110808,000000,19.4745,19.7364,18.7034,18.7422,69077.910116588,0
+QQXT.US,D,20110809,000000,19.0521,19.6169,18.551,19.6169,36353.783467878,0
+QQXT.US,D,20110810,000000,19.2175,19.3709,18.8179,18.8179,13089.249148774,0
+QQXT.US,D,20110811,000000,19.2752,19.7275,19.2752,19.6169,16239.100669391,0
+QQXT.US,D,20110812,000000,19.869,20.0492,19.7454,19.9258,25775.983810687,0
+QQXT.US,D,20110815,000000,20.0592,20.2495,19.9536,20.2495,13875.206363765,0
+QQXT.US,D,20110816,000000,20.0492,20.2216,19.9536,20.137,15353.769553654,0
+QQXT.US,D,20110817,000000,20.3063,20.3731,19.8232,20.0104,17896.336125267,0
+QQXT.US,D,20110818,000000,19.3907,19.3907,18.9295,19.0909,13790.889114647,0
+QQXT.US,D,20110819,000000,18.79,19.2075,18.79,18.8279,3676.8343276041,0
+QQXT.US,D,20110822,000000,19.1497,19.3051,18.8279,18.8279,33960.779635771,0
+QQXT.US,D,20110823,000000,18.8927,19.4934,18.8927,19.4934,2251.4713068021,0
+QQXT.US,D,20110824,000000,19.6169,19.7932,19.5123,19.7644,1461.4989847097,0
+QQXT.US,D,20110825,000000,19.841,19.8978,19.4475,19.4475,1260.7436296672,0
+QQXT.US,D,20110826,000000,19.7364,19.9258,19.2851,19.9058,2795.5183189674,0
+QQXT.US,D,20110829,000000,20.107,20.5175,20.107,20.5175,5893.1734472738,0
+QQXT.US,D,20110830,000000,20.4797,20.8313,20.4797,20.7537,33880.477493754,0
+QQXT.US,D,20110831,000000,20.9758,21.0336,20.651,20.8323,36422.040288592,0
+QQXT.US,D,20110901,000000,20.8393,20.8682,20.5833,20.6022,4845.2304939517,0
+QQXT.US,D,20110902,000000,20.2894,20.2894,20.0403,20.0502,2907.9413177912,0
+QQXT.US,D,20110906,000000,19.597,20.0592,19.3609,20.0592,28266.35398999,0
+QQXT.US,D,20110907,000000,20.3432,20.5355,20.3432,20.5355,3107.6928960585,0
+QQXT.US,D,20110908,000000,20.5923,20.6491,20.392,20.4019,3082.5984766782,0
+QQXT.US,D,20110909,000000,20.127,20.1838,19.7743,19.8232,39650.186397677,0
+QQXT.US,D,20110912,000000,19.879,19.9826,19.6259,19.9826,2769.4201228119,0
+QQXT.US,D,20110913,000000,20.1648,20.2406,20.1648,20.2406,1445.4385563063,0
+QQXT.US,D,20110914,000000,20.2495,20.7625,20.2495,20.7157,3191.0063684012,0
+QQXT.US,D,20110915,000000,20.6022,20.8393,20.6022,20.8393,1265.7625135432,0
+QQXT.US,D,20110916,000000,20.8114,20.916,20.8114,20.916,2154.1049596065,0
+QQXT.US,D,20110919,000000,20.5653,20.7157,20.5653,20.7157,1837.9152754145,0
+QQXT.US,D,20110920,000000,21.0127,21.0127,20.6589,20.6589,1102.1468991835,0
+QQXT.US,D,20110921,000000,20.5923,20.5923,20.107,20.107,5361.1717564111,0
+QQXT.US,D,20110922,000000,19.4934,19.6358,19.1687,19.1687,8849.2960502752,0
+QQXT.US,D,20110923,000000,19.3231,19.6169,19.2951,19.5312,12878.456025979,0
+QQXT.US,D,20110926,000000,19.6358,19.86,19.3051,19.86,2555.6156696915,0
+QQXT.US,D,20110927,000000,20.2216,20.2884,20.1559,20.1559,1462.5027614849,0
+QQXT.US,D,20110928,000000,20.3531,20.3531,19.7096,19.7185,21693.623665897,0
+QQXT.US,D,20110929,000000,20.0692,20.0692,19.1297,19.4844,17697.588323775,0
+QQXT.US,D,20110930,000000,19.1677,19.3709,19.0699,19.1487,36852.660525159,0
+QQXT.US,D,20111003,000000,18.9096,19.0351,18.4016,18.4016,31963.263853098,0
+QQXT.US,D,20111004,000000,18.0956,18.8279,18.0189,18.8279,80273.032490535,0
+QQXT.US,D,20111005,000000,18.7322,19.2553,18.7322,19.2553,9165.4857344672,0
+QQXT.US,D,20111006,000000,19.2463,19.7454,19.2463,19.7454,20469.016000137,0
+QQXT.US,D,20111007,000000,19.7275,19.7275,19.3808,19.6358,32484.223999434,0
+QQXT.US,D,20111010,000000,19.8032,20.0204,19.8032,19.9826,6208.3593546906,0
+QQXT.US,D,20111011,000000,19.9258,20.117,19.8978,20.0782,24423.896494476,0
+QQXT.US,D,20111012,000000,20.2973,20.383,20.2017,20.2316,19689.081445797,0
+QQXT.US,D,20111013,000000,20.2017,20.2973,20.1738,20.2017,6478.3753072228,0
+QQXT.US,D,20111014,000000,20.4497,20.4797,20.2784,20.4697,38824.078111677,0
+QQXT.US,D,20111017,000000,20.3262,20.3432,20.0592,20.0592,6724.3006171499,0
+QQXT.US,D,20111018,000000,19.9258,20.4318,19.9258,20.4219,4239.9530984985,0
+QQXT.US,D,20111019,000000,20.383,20.5275,20.1559,20.1559,38730.726871582,0
+QQXT.US,D,20111020,000000,20.137,20.2495,19.8888,20.2017,55038.084361687,0
+QQXT.US,D,20111021,000000,20.4408,20.6789,20.383,20.6211,203168.43441015,0
+QQXT.US,D,20111024,000000,20.6869,21.1342,20.6869,21.0874,26999.587699671,0
+QQXT.US,D,20111025,000000,20.9638,20.9638,20.5653,20.5653,62233.156286412,0
+QQXT.US,D,20111026,000000,20.7625,20.7725,20.3432,20.6789,18730.474625469,0
+QQXT.US,D,20111027,000000,21.2587,21.4172,21.0027,21.3264,105594.30542205,0
+QQXT.US,D,20111028,000000,21.2019,21.2498,21.1342,21.1641,7477.1331985594,0
+QQXT.US,D,20111031,000000,20.9857,21.0903,20.7845,20.7845,31727.376310923,0
+QQXT.US,D,20111101,000000,20.3063,20.4318,20.2406,20.2406,17128.44689223,0
+QQXT.US,D,20111102,000000,20.5075,20.5355,20.2495,20.4119,18264.72220177,0
+QQXT.US,D,20111103,000000,20.5175,20.7257,20.3262,20.7257,2174.1804951107,0
+QQXT.US,D,20111104,000000,20.651,20.7945,20.4807,20.7367,18752.557714524,0
+QQXT.US,D,20111107,000000,20.7537,20.7537,20.5275,20.7257,851.20270538037,0
+QQXT.US,D,20111108,000000,20.9349,21.0027,20.6391,20.9927,17386.417523459,0
+QQXT.US,D,20111109,000000,20.4797,20.5075,20.1918,20.1918,37026.313907271,0
+QQXT.US,D,20111110,000000,20.3262,20.3262,19.9915,20.1648,6607.8625112252,0
+QQXT.US,D,20111111,000000,20.3531,20.5733,20.3163,20.5553,2085.848138892,0
+QQXT.US,D,20111114,000000,20.4019,20.4019,20.3063,20.3432,1243.6794244885,0
+QQXT.US,D,20111115,000000,20.1918,20.4797,20.1648,20.4219,6341.8616657939,0
+QQXT.US,D,20111116,000000,20.2495,20.3163,19.9636,19.9636,29259.089220675,0
+QQXT.US,D,20111117,000000,19.8232,19.9258,19.6259,19.6458,12504.047288824,0
+QQXT.US,D,20111118,000000,19.7185,19.7185,19.5023,19.5312,41863.514187021,0
+QQXT.US,D,20111121,000000,19.1985,19.333,19.0909,19.2653,32865.659174014,0
+QQXT.US,D,20111122,000000,19.3231,19.333,19.1687,19.2363,2031.6441930305,0
+QQXT.US,D,20111123,000000,18.9485,19.0251,18.9485,19.0251,2137.0407544278,0
+QQXT.US,D,20111125,000000,18.8379,18.8927,18.8379,18.8837,329.23878226977,0
+QQXT.US,D,20111128,000000,19.4645,19.4745,19.2653,19.2653,154980.12276252,0
+QQXT.US,D,20111129,000000,19.4475,19.5123,19.333,19.3419,17126.439338679,0
+QQXT.US,D,20111130,000000,19.9258,20.0702,19.9068,20.0602,3751.1138089699,0
+QQXT.US,D,20111201,000000,20.117,20.137,20.117,20.137,1029.8749713682,0
+QQXT.US,D,20111202,000000,20.3163,20.3432,20.0692,20.0692,7016.3996587368,0
+QQXT.US,D,20111205,000000,20.2884,20.4019,20.2406,20.2784,2876.8242377596,0
+QQXT.US,D,20111206,000000,20.2694,20.2993,20.1937,20.2595,12322.363692511,0
+QQXT.US,D,20111207,000000,20.0314,20.2595,19.9826,20.2027,15548.502248045,0
+QQXT.US,D,20111208,000000,20.0892,20.108,19.8142,19.8142,1057.9807210742,0
+QQXT.US,D,20111209,000000,20.108,20.108,20.0403,20.0403,2710.1972930743,0
+QQXT.US,D,20111212,000000,19.86,19.86,19.7364,19.8032,6912.0068741147,0
+QQXT.US,D,20111213,000000,20.0492,20.0492,19.6826,19.6826,7569.480661879,0
+QQXT.US,D,20111214,000000,19.4296,19.4296,19.3131,19.4007,10367.006534397,0
+QQXT.US,D,20111215,000000,19.3907,19.4555,19.3907,19.4555,795.99498274367,0
+QQXT.US,D,20111216,000000,19.6916,19.6916,19.4555,19.4555,2733.2841589042,0
+QQXT.US,D,20111219,000000,19.5581,19.5581,19.2752,19.2752,6174.2309443333,0
+QQXT.US,D,20111220,000000,19.7185,19.85,19.7185,19.841,5184.5070439736,0
+QQXT.US,D,20111221,000000,19.861,19.861,18.256,19.7842,3845.4688258399,0
+QQXT.US,D,20111222,000000,19.7942,19.8988,19.7942,19.8988,4697.6753079955,0
+QQXT.US,D,20111223,000000,19.9646,20.0314,19.9068,20.0314,2603.7969549018,0
+QQXT.US,D,20111227,000000,20.0214,20.0602,19.9446,20.0214,7720.0471781609,0
+QQXT.US,D,20111228,000000,19.9826,20.0114,19.6637,19.7006,42652.482732338,0
+QQXT.US,D,20111229,000000,19.7006,19.8142,19.6727,19.8042,2828.6429525494,0
+QQXT.US,D,20111230,000000,19.861,19.879,19.7564,19.7564,4340.3307760197,0
+QQXT.US,D,20120103,000000,20.2426,20.2426,20.0792,20.118,19848.681953056,0
+QQXT.US,D,20120104,000000,20.0403,20.0892,20.0403,20.0702,2299.6525920123,0
+QQXT.US,D,20120105,000000,19.9736,20.2326,19.9646,20.2326,2659.0046775385,0
+QQXT.US,D,20120106,000000,20.2515,20.384,20.2515,20.2694,5697.4369761073,0
+QQXT.US,D,20120109,000000,20.2126,20.4328,20.2126,20.4229,4999.8121173345,0
+QQXT.US,D,20120110,000000,20.6979,20.6979,20.5853,20.6609,2014.5799878519,0
+QQXT.US,D,20120111,000000,20.7177,20.8045,20.7177,20.7945,104436.95080023,0
+QQXT.US,D,20120112,000000,20.6899,20.9101,20.6899,20.9101,7292.4382719203,0
+QQXT.US,D,20120113,000000,20.7467,20.8323,20.6979,20.8323,6816.6480804695,0
+QQXT.US,D,20120117,000000,21.1093,21.1382,21.0525,21.0525,6795.56876819,0
+QQXT.US,D,20120118,000000,21.2149,21.3742,21.187,21.3653,21580.196890297,0
+QQXT.US,D,20120119,000000,21.4858,21.5706,21.449,21.5526,9207.6443590261,0
+QQXT.US,D,20120120,000000,21.467,21.5138,21.449,21.4958,3737.0609341169,0
+QQXT.US,D,20120123,000000,21.4768,21.5805,21.3484,21.4112,4877.3513507585,0
+QQXT.US,D,20120124,000000,21.2816,21.439,21.2816,21.439,2824.6278454485,0
+QQXT.US,D,20120125,000000,21.3922,21.6004,21.3922,21.6004,11675.931449274,0
+QQXT.US,D,20120126,000000,21.8216,21.8505,21.5904,21.6682,14145.222316297,0
+QQXT.US,D,20120127,000000,21.6004,21.8216,21.6004,21.8216,37167.846432576,0
+QQXT.US,D,20120130,000000,21.5326,21.6382,21.4858,21.6004,39930.240117961,0
+QQXT.US,D,20120131,000000,21.7638,21.7738,21.5228,21.6283,12560.258788236,0
+QQXT.US,D,20120201,000000,21.7638,21.8903,21.7638,21.8316,6928.0673025181,0
+QQXT.US,D,20120202,000000,21.9272,21.9641,21.8704,21.9551,2866.7864700075,0
+QQXT.US,D,20120203,000000,22.2101,22.2649,22.1813,22.2649,5021.8952063892,0
+QQXT.US,D,20120206,000000,22.1633,22.2649,22.1633,22.2469,6972.2334806274,0
+QQXT.US,D,20120207,000000,22.2011,22.2649,22.1723,22.2011,38478.778901004,0
+QQXT.US,D,20120208,000000,22.1911,22.2371,22.0417,22.1813,42431.651841791,0
+QQXT.US,D,20120209,000000,22.1911,22.2749,22.0607,22.2749,20621.59006997,0
+QQXT.US,D,20120210,000000,21.9551,22.0697,21.9551,22.0417,13817.991087578,0
+QQXT.US,D,20120213,000000,22.2011,22.2559,22.1911,22.2469,26175.486967221,0
+QQXT.US,D,20120214,000000,22.2271,22.3037,22.2191,22.2839,2883.8506751861,0
+QQXT.US,D,20120215,000000,22.4482,22.4761,22.2938,22.2938,24873.588489771,0
+QQXT.US,D,20120216,000000,22.3137,22.4951,22.2938,22.4761,2398.0227159832,0
+QQXT.US,D,20120217,000000,22.4761,22.4761,22.3984,22.4283,16106.602135063,0
+QQXT.US,D,20120221,000000,22.514,22.514,22.2559,22.2559,13338.185789026,0
+QQXT.US,D,20120222,000000,22.2649,22.2839,22.2011,22.2839,3256.25185879,0
+QQXT.US,D,20120223,000000,22.3417,22.504,22.3037,22.4851,5431.4361306759,0
+QQXT.US,D,20120224,000000,22.504,22.5618,22.4851,22.4951,6367.9598619494,0
+QQXT.US,D,20120227,000000,22.3037,22.5917,22.3037,22.5528,7357.6837623091,0
+QQXT.US,D,20120228,000000,22.5528,22.6774,22.5528,22.6495,4572.2032110939,0
+QQXT.US,D,20120229,000000,22.5977,22.6455,22.4911,22.5678,49912.800147451,0
+QQXT.US,D,20120301,000000,22.6694,22.7431,22.5618,22.7042,2271.5468423063,0
+QQXT.US,D,20120302,000000,22.763,22.8208,22.7232,22.772,13749.734266864,0
+QQXT.US,D,20120305,000000,22.7232,22.8108,22.5339,22.6196,13635.303714489,0
+QQXT.US,D,20120306,000000,22.3605,22.3605,22.2271,22.2559,50794.116156088,0
+QQXT.US,D,20120307,000000,22.2649,22.3705,22.2649,22.3705,804.02519694538,0
+QQXT.US,D,20120308,000000,22.4851,22.6196,22.4851,22.6106,2562.642107118,0
+QQXT.US,D,20120309,000000,22.6295,22.7431,22.6295,22.7232,5597.059298586,0
+QQXT.US,D,20120312,000000,22.7232,22.7232,22.6016,22.6106,2669.0424452906,0
+QQXT.US,D,20120313,000000,22.763,22.8208,22.7531,22.8208,741.79103688219,0
+QQXT.US,D,20120314,000000,22.9384,22.9384,22.7909,22.7909,4089.3865822166,0
+QQXT.US,D,20120315,000000,22.8497,22.9474,22.8497,22.9474,2268.5355119807,0
+QQXT.US,D,20120316,000000,22.9652,22.9932,22.9474,22.9474,1877.0625696478,0
+QQXT.US,D,20120319,000000,22.9384,23.0948,22.9284,23.04,5957.4151608874,0
+QQXT.US,D,20120320,000000,22.8896,22.9842,22.8896,22.9742,4320.2552405155,0
+QQXT.US,D,20120321,000000,23.0022,23.1137,22.9842,23.1048,4045.2204041072,0
+QQXT.US,D,20120322,000000,22.9084,22.9842,22.8308,22.9652,14699.307096215,0
+QQXT.US,D,20120323,000000,22.8596,22.9474,22.8596,22.9384,5317.0055783017,0
+QQXT.US,D,20120326,000000,23.1336,23.2741,23.1336,23.2741,982.69746293324,0
+QQXT.US,D,20120327,000000,23.293,23.302,23.2572,23.284,7512.2653856919,0
+QQXT.US,D,20120328,000000,23.2472,23.2472,22.8497,22.9842,9955.4580565596,0
+QQXT.US,D,20120329,000000,22.8208,22.9284,22.7232,22.9284,3767.1742373733,0
+QQXT.US,D,20120330,000000,22.8398,23.012,22.8398,22.9553,4144.5943048533,0
+QQXT.US,D,20120402,000000,22.8796,23.1436,22.8796,23.0948,6986.2863554804,0
+QQXT.US,D,20120403,000000,23.04,23.0948,22.9652,22.9932,2438.1737869917,0
+QQXT.US,D,20120404,000000,22.9184,22.9184,22.6863,22.7042,3641.7021404717,0
+QQXT.US,D,20120405,000000,22.7431,22.8398,22.7431,22.8308,6521.5377085569,0
+QQXT.US,D,20120409,000000,22.4951,22.6106,22.4951,22.6106,3570.4339894316,0
+QQXT.US,D,20120410,000000,22.4183,22.4661,22.0885,22.1344,32379.831214811,0
+QQXT.US,D,20120411,000000,22.4183,22.4183,22.3037,22.3227,3484.1091867633,0
+QQXT.US,D,20120412,000000,22.3327,22.6106,22.3327,22.6016,1151.331961169,0
+QQXT.US,D,20120413,000000,22.4482,22.514,22.3984,22.3984,4162.6622868071,0
+QQXT.US,D,20120416,000000,22.2938,22.2938,22.1633,22.2371,10765.505914156,0
+QQXT.US,D,20120417,000000,22.4482,22.6395,22.4482,22.6016,1342.0495484594,0
+QQXT.US,D,20120418,000000,22.5528,22.6395,22.5528,22.6395,524.97525343624,0
+QQXT.US,D,20120419,000000,22.6016,22.6016,22.4383,22.4951,3313.4671349771,0
+QQXT.US,D,20120420,000000,22.5618,22.6106,22.4761,22.4761,3473.067642236,0
+QQXT.US,D,20120423,000000,22.2469,22.2469,22.1075,22.2371,2625.8800439564,0
+QQXT.US,D,20120424,000000,22.1911,22.2649,22.1723,22.1723,1967.4024794169,0
+QQXT.US,D,20120425,000000,22.2938,22.4572,22.2938,22.4572,3095.647574756,0
+QQXT.US,D,20120426,000000,22.4482,22.5717,22.4482,22.5339,1808.8057489333,0
+QQXT.US,D,20120427,000000,22.9284,23.022,22.9284,23.0022,5491.6627371887,0
+QQXT.US,D,20120430,000000,22.9842,23.0668,22.9474,23.012,59360.347155753,0
+QQXT.US,D,20120501,000000,23.2472,23.2472,23.1336,23.1336,10519.580604229,0
+QQXT.US,D,20120502,000000,23.0022,23.1526,22.9474,23.1526,12457.873557164,0
+QQXT.US,D,20120503,000000,23.032,23.032,22.6395,22.6395,57359.820042755,0
+QQXT.US,D,20120504,000000,22.4283,22.4283,22.2271,22.2371,9508.7773915899,0
+QQXT.US,D,20120507,000000,22.2371,22.4661,22.2371,22.4283,10376.040525373,0
+QQXT.US,D,20120508,000000,22.1813,22.1911,21.8017,22.1911,4857.2758152543,0
+QQXT.US,D,20120509,000000,21.8216,22.0697,21.8116,22.0318,29716.811430172,0
+QQXT.US,D,20120510,000000,22.1265,22.2271,22.1075,22.1075,12064.393061281,0
+QQXT.US,D,20120511,000000,22.0417,22.3605,22.0417,22.1911,10192.34937551,0
+QQXT.US,D,20120514,000000,21.9641,22.0985,21.9641,22.0228,5658.289681874,0
+QQXT.US,D,20120515,000000,22.0417,22.1533,21.8804,21.9083,8072.3728262606,0
+QQXT.US,D,20120516,000000,21.9939,22.0607,21.8804,21.8804,1717.4620623889,0
+QQXT.US,D,20120517,000000,21.7738,21.8604,21.3742,21.3742,3859.5217006928,0
+QQXT.US,D,20120518,000000,21.3832,21.4112,21.1003,21.1003,4527.0332562093,0
+QQXT.US,D,20120521,000000,21.1471,21.6283,21.1471,21.6283,3031.4058611424,0
+QQXT.US,D,20120522,000000,21.7439,21.7927,21.6582,21.6682,22629.143620395,0
+QQXT.US,D,20120523,000000,21.5048,21.716,21.4112,21.716,13359.265101305,0
+QQXT.US,D,20120524,000000,21.8116,21.8116,21.6204,21.726,3143.8288599662,0
+QQXT.US,D,20120525,000000,21.8316,21.8604,21.8017,21.8415,3773.1968980246,0
+QQXT.US,D,20120529,000000,21.984,21.984,21.8804,21.8804,729.74571557964,0
+QQXT.US,D,20120530,000000,21.7638,21.7638,21.5805,21.706,5875.10546532,0
+QQXT.US,D,20120531,000000,21.459,21.6104,21.439,21.6104,2396.0151624327,0
+QQXT.US,D,20120601,000000,21.1571,21.1571,20.9479,20.9758,119251.69222559,0
+QQXT.US,D,20120604,000000,20.9668,21.1003,20.8701,21.0336,92742.951369003,0
+QQXT.US,D,20120605,000000,21.0654,21.2478,21.0555,21.2089,10314.810142086,0
+QQXT.US,D,20120606,000000,21.434,21.7389,21.434,21.6422,12266.152193099,0
+QQXT.US,D,20120607,000000,21.8853,21.9312,21.6144,21.6234,9416.4299282704,0
+QQXT.US,D,20120608,000000,21.7488,21.7778,21.7488,21.7778,943.55016869994,0
+QQXT.US,D,20120611,000000,21.6482,21.696,21.5048,21.5426,8249.037538698,0
+QQXT.US,D,20120612,000000,21.439,21.6582,21.439,21.6582,5966.4491518643,0
+QQXT.US,D,20120613,000000,21.6582,21.726,21.4201,21.439,8932.6095226179,0
+QQXT.US,D,20120614,000000,21.4768,21.726,21.4768,21.726,9730.612058912,0
+QQXT.US,D,20120615,000000,21.8555,21.9401,21.8455,21.9401,11289.477390817,0
+QQXT.US,D,20120618,000000,21.9551,22.1813,21.9551,22.1533,4046.2241808824,0
+QQXT.US,D,20120619,000000,22.2749,22.4851,22.2749,22.4572,5370.205747388,0
+QQXT.US,D,20120620,000000,22.4572,22.5339,22.3605,22.4482,197305.37426613,0
+QQXT.US,D,20120621,000000,22.4243,22.4243,21.8455,21.8455,485754.68349836,0
+QQXT.US,D,20120622,000000,21.8943,22.0657,21.8654,22.0657,5207.5939098035,0
+QQXT.US,D,20120625,000000,21.8355,21.8355,21.6333,21.71,4475.8406406734,0
+QQXT.US,D,20120626,000000,21.7588,21.9989,21.7588,21.9889,6641.9909215825,0
+QQXT.US,D,20120627,000000,22.0467,22.0657,21.9132,21.9591,6371.9749690502,0
+QQXT.US,D,20120628,000000,21.5168,21.701,21.5088,21.701,4630.4222640562,0
+QQXT.US,D,20120629,000000,22.1225,22.2997,22.1225,22.2997,17761.830037388,0
+QQXT.US,D,20120702,000000,22.2231,22.3665,22.2231,22.3665,5661.3010121997,0
+QQXT.US,D,20120703,000000,22.4243,22.5877,22.4243,22.5877,11617.712396312,0
+QQXT.US,D,20120705,000000,22.6166,22.6923,22.4871,22.6455,99792.475661321,0
+QQXT.US,D,20120706,000000,22.6066,22.6166,22.3277,22.3665,8816.1714166932,0
+QQXT.US,D,20120709,000000,22.2699,22.2799,22.2429,22.2699,1629.1297061702,0
+QQXT.US,D,20120710,000000,21.9889,21.9889,21.969,21.969,11225.235677203,0
+QQXT.US,D,20120711,000000,22.0367,22.0657,21.8555,21.8754,37578.391133638,0
+QQXT.US,D,20120712,000000,21.6422,21.9401,21.6422,21.9132,2421.109581813,0
+QQXT.US,D,20120713,000000,21.9132,22.0935,21.9132,22.0935,113902.56579048,0
+QQXT.US,D,20120716,000000,22.0836,22.0836,21.9401,21.9401,3572.441542982,0
+QQXT.US,D,20120717,000000,22.0268,22.1633,22.0268,22.1633,529.99413731231,0
+QQXT.US,D,20120718,000000,22.2899,22.3855,22.2899,22.2899,6527.5603692082,0
+QQXT.US,D,20120719,000000,22.4243,22.4911,22.3665,22.4532,3129.7759851132,0
+QQXT.US,D,20120720,000000,22.3097,22.3097,22.0268,22.0268,6796.5725449652,0
+QQXT.US,D,20120723,000000,21.4898,21.729,21.4898,21.729,987.7163468093,0
+QQXT.US,D,20120724,000000,21.5267,21.5346,21.3544,21.3912,4541.0861310623,0
+QQXT.US,D,20120725,000000,21.5088,21.5088,21.3514,21.4898,6250.5179792495,0
+QQXT.US,D,20120726,000000,21.7488,21.8555,21.5944,21.8066,4756.898137733,0
+QQXT.US,D,20120727,000000,21.979,22.3655,21.979,22.3635,3604.5623997888,0
+QQXT.US,D,20120730,000000,22.3377,22.3855,22.1961,22.2231,11205.160141699,0
+QQXT.US,D,20120731,000000,22.0836,22.0836,22.0109,22.0109,12292.250389255,0
+QQXT.US,D,20120801,000000,21.9501,21.9889,21.9401,21.9401,2222.3617803209,0
+QQXT.US,D,20120802,000000,21.7588,21.8555,21.71,21.8066,22416.34294405,0
+QQXT.US,D,20120803,000000,22.2529,22.2899,22.2061,22.2071,9089.198699551,0
+QQXT.US,D,20120806,000000,22.3277,22.3765,22.3187,22.3187,11653.848360219,0
+QQXT.US,D,20120807,000000,22.4911,22.8168,22.4911,22.759,4174.7076081096,0
+QQXT.US,D,20120808,000000,22.6833,22.7431,22.6833,22.7013,3203.0516897037,0
+QQXT.US,D,20120809,000000,22.6833,22.6833,22.6036,22.6355,1312.9400219782,0
+QQXT.US,D,20120810,000000,22.5977,22.6495,22.5299,22.6495,6077.8683739129,0
+QQXT.US,D,20120813,000000,22.5588,22.6744,22.5299,22.6654,5383.2548454657,0
+QQXT.US,D,20120814,000000,22.7501,22.788,22.6784,22.6784,4106.4507873952,0
+QQXT.US,D,20120815,000000,22.6833,22.8566,22.6833,22.8278,14252.626431245,0
+QQXT.US,D,20120816,000000,22.8666,23.0082,22.7919,23.0082,2904.9299874656,0
+QQXT.US,D,20120817,000000,23.0002,23.028,22.9772,22.9772,1908.1796496794,0
+QQXT.US,D,20120820,000000,22.9902,22.9902,22.8168,22.9124,10426.229364134,0
+QQXT.US,D,20120821,000000,22.9524,23.053,22.8566,22.8756,4528.0370329845,0
+QQXT.US,D,20120822,000000,22.9055,22.9932,22.8467,22.9154,15546.494694494,0
+QQXT.US,D,20120823,000000,22.8566,22.8636,22.7451,22.7979,15972.096047185,0
+QQXT.US,D,20120824,000000,22.7102,22.9902,22.7102,22.9622,3078.5833695774,0
+QQXT.US,D,20120827,000000,22.9722,22.9722,22.8318,22.8467,9043.0249678913,0
+QQXT.US,D,20120828,000000,22.9025,22.9055,22.8666,22.8856,1482.5782969892,0
+QQXT.US,D,20120829,000000,22.8078,22.9602,22.8078,22.9602,4562.1654433417,0
+QQXT.US,D,20120830,000000,22.7152,22.8029,22.7152,22.7152,25516.005625907,0
+QQXT.US,D,20120831,000000,22.8556,22.8856,22.8078,22.8467,10926.11019819,0
+QQXT.US,D,20120904,000000,22.6265,22.8866,22.6166,22.8866,2036.6630769066,0
+QQXT.US,D,20120905,000000,22.778,22.8268,22.778,22.7989,786.96099176676,0
+QQXT.US,D,20120906,000000,23.2821,23.288,23.2741,23.2741,3643.7096940221,0
+QQXT.US,D,20120907,000000,23.4146,23.4534,23.3668,23.4146,11105.786240953,0
+QQXT.US,D,20120910,000000,23.3867,23.4634,23.3299,23.3379,1705.4167410864,0
+QQXT.US,D,20120911,000000,23.3608,23.3847,23.3458,23.3847,1294.8720400244,0
+QQXT.US,D,20120912,000000,23.4245,23.4245,23.2163,23.2532,5390.2812828922,0
+QQXT.US,D,20120913,000000,23.2821,23.6049,23.2253,23.5481,26542.869266949,0
+QQXT.US,D,20120914,000000,23.6237,23.8449,23.6237,23.8241,111276.68574652,0
+QQXT.US,D,20120917,000000,23.7303,23.7673,23.7303,23.7473,11967.026714086,0
+QQXT.US,D,20120918,000000,23.6925,23.6925,23.6337,23.6457,3203.0516897037,0
+QQXT.US,D,20120919,000000,23.7303,23.8808,23.7135,23.8539,2582.7176426223,0
+QQXT.US,D,20120920,000000,23.7303,23.7303,23.7215,23.7215,340.28032679711,0
+QQXT.US,D,20120921,000000,23.8759,23.8759,23.7224,23.7224,2987.239683033,0
+QQXT.US,D,20120924,000000,23.6647,23.7224,23.6247,23.7045,3144.8326367414,0
+QQXT.US,D,20120925,000000,23.7713,23.7713,23.567,23.567,1556.8577783549,0
+QQXT.US,D,20120926,000000,23.3747,23.3747,23.2054,23.2203,26840.990969188,0
+QQXT.US,D,20120927,000000,23.309,23.4733,23.29,23.4733,999.76166811185,0
+QQXT.US,D,20120928,000000,23.3189,23.4146,23.308,23.3558,14844.85472862,0
+QQXT.US,D,20121001,000000,23.4345,23.4345,23.4345,23.4345,228.8611047485,0
+QQXT.US,D,20121002,000000,23.5869,23.5869,23.3857,23.4395,3007.3152185373,0
+QQXT.US,D,20121003,000000,23.5202,23.6447,23.5112,23.6208,8834.239398647,0
+QQXT.US,D,20121004,000000,23.7791,23.8759,23.7791,23.8759,3176.9534935482,0
+QQXT.US,D,20121005,000000,23.9884,24.0163,23.8349,23.8349,6202.3366940393,0
+QQXT.US,D,20121008,000000,23.8927,23.8927,23.7693,23.7981,3383.731509242,0
+QQXT.US,D,20121009,000000,23.8359,23.8359,23.3946,23.3946,4601.312737575,0
+QQXT.US,D,20121010,000000,23.3189,23.3289,23.1954,23.1984,1926.2476316332,0
+QQXT.US,D,20121011,000000,23.3847,23.4245,23.3279,23.3279,7914.7798725522,0
+QQXT.US,D,20121012,000000,23.3189,23.3478,23.1954,23.2243,2976.1981385057,0
+QQXT.US,D,20121015,000000,23.2064,23.3658,23.2064,23.3658,4863.2984759056,0
+QQXT.US,D,20121016,000000,23.5481,23.5769,23.5481,23.5769,502.89216438156,0
+QQXT.US,D,20121017,000000,23.6158,23.7403,23.6158,23.6945,2496.392839954,0
+QQXT.US,D,20121018,000000,23.5969,23.6257,23.5271,23.5869,1231.634103186,0
+QQXT.US,D,20121019,000000,23.4325,23.4325,23.0629,23.1586,5952.3962770113,0
+QQXT.US,D,20121022,000000,23.1944,23.1944,23.0072,23.0818,3561.3999984547,0
+QQXT.US,D,20121023,000000,22.8019,22.9662,22.6893,22.9662,42525.003081886,0
+QQXT.US,D,20121024,000000,22.8438,22.8736,22.77,22.77,1922.2325245323,0
+QQXT.US,D,20121025,000000,22.9602,23.029,22.8856,22.9114,3539.3169094,0
+QQXT.US,D,20121026,000000,22.9882,23.053,22.9005,23.053,2505.4268309309,0
+QQXT.US,D,20121031,000000,23.1296,23.1296,22.9015,23.017,8643.5218113566,0
+QQXT.US,D,20121101,000000,23.1954,23.4205,23.1954,23.4205,25272.08786953,0
+QQXT.US,D,20121102,000000,23.5301,23.5301,23.2243,23.2452,13021.996104834,0
+QQXT.US,D,20121105,000000,23.1754,23.3279,23.1754,23.3279,23330.783586268,0
+QQXT.US,D,20121106,000000,23.3478,23.4943,23.1954,23.4245,4312.2250263138,0
+QQXT.US,D,20121107,000000,22.9972,23.1296,22.9374,23.1296,7003.350560659,0
+QQXT.US,D,20121108,000000,22.9702,23.059,22.7172,22.7172,11082.699375123,0
+QQXT.US,D,20121109,000000,22.6226,22.8836,22.6226,22.7461,2661.0122310889,0
+QQXT.US,D,20121112,000000,22.8438,22.8438,22.7361,22.7361,6956.173052224,0
+QQXT.US,D,20121113,000000,22.772,22.8766,22.7461,22.7909,8327.3321271646,0
+QQXT.US,D,20121114,000000,22.6714,22.6893,22.2938,22.2938,4040.2015202311,0
+QQXT.US,D,20121115,000000,22.3227,22.3994,22.2739,22.3994,1448.4498866319,0
+QQXT.US,D,20121116,000000,22.4093,22.506,22.3137,22.4482,3864.5405845689,0
+QQXT.US,D,20121119,000000,22.6983,22.8258,22.6983,22.8148,2402.037823084,0
+QQXT.US,D,20121120,000000,22.9035,22.9972,22.8138,22.9035,4899.4344398132,0
+QQXT.US,D,20121121,000000,22.9972,23.017,22.9234,23.017,1621.0994919685,0
+QQXT.US,D,20121123,000000,23.2382,23.2382,23.1685,23.1685,699.63241232325,0
+QQXT.US,D,20121126,000000,23.1586,23.1754,23.0998,23.1266,62653.738755227,0
+QQXT.US,D,20121127,000000,23.1854,23.29,23.1496,23.1586,50319.329741413,0
+QQXT.US,D,20121128,000000,23.3747,23.5013,23.3747,23.4634,1777.6886689017,0
+QQXT.US,D,20121129,000000,23.5869,23.7593,23.5112,23.6218,90588.846409396,0
+QQXT.US,D,20121130,000000,23.6089,23.7035,23.5571,23.7035,6281.6350592811,0
+QQXT.US,D,20121203,000000,23.7135,23.7693,23.4823,23.5112,10403.142498304,0
+QQXT.US,D,20121204,000000,23.5202,23.6347,23.3946,23.6347,5241.7223201607,0
+QQXT.US,D,20121205,000000,23.7224,23.7224,23.5351,23.6158,22729.521297916,0
+QQXT.US,D,20121206,000000,23.5969,23.6447,23.5391,23.6347,28701.993110432,0
+QQXT.US,D,20121207,000000,23.7791,23.7881,23.5301,23.6247,7064.580943947,0
+QQXT.US,D,20121210,000000,23.5969,23.7693,23.5969,23.7135,21861.254387357,0
+QQXT.US,D,20121211,000000,23.7881,23.9983,23.7791,23.9505,11655.85591377,0
+QQXT.US,D,20121212,000000,24.0362,24.0831,23.9884,24.0083,9027.9683162631,0
+QQXT.US,D,20121213,000000,24.1129,24.1129,23.7871,23.8459,3078.5833695774,0
+QQXT.US,D,20121214,000000,23.8359,23.9127,23.8261,23.8659,16317.395257858,0
+QQXT.US,D,20121217,000000,23.9505,24.093,23.8559,24.093,20358.600554864,0
+QQXT.US,D,20121218,000000,24.0651,24.373,24.0651,24.3271,9852.0690487127,0
+QQXT.US,D,20121219,000000,24.4338,24.4338,24.1129,24.1229,17061.19384829,0
+QQXT.US,D,20121220,000000,24.0263,24.1329,23.9884,24.1229,22232.651794186,0
+QQXT.US,D,20121221,000000,23.6158,23.6945,23.6158,23.6607,2663.0197846393,0
+QQXT.US,D,20121224,000000,23.6447,23.6745,23.6247,23.6367,4848.2418242774,0
+QQXT.US,D,20121226,000000,23.6547,23.6547,23.3837,23.4345,1684.3374288069,0
+QQXT.US,D,20121227,000000,23.4245,23.5202,23.1586,23.4534,9976.5373688391,0
+QQXT.US,D,20121228,000000,23.2811,23.4245,23.2721,23.2721,9983.5638062656,0
+QQXT.US,D,20121231,000000,23.2442,23.5969,23.2442,23.5969,6080.8797042386,0
+QQXT.US,D,20130102,000000,24.1229,24.2694,24.103,24.2684,34147.48211596,0
+QQXT.US,D,20130103,000000,24.3311,24.4028,24.2494,24.2494,48580.788366744,0
+QQXT.US,D,20130104,000000,24.3948,24.4426,24.3809,24.4198,4503.9463903794,0
+QQXT.US,D,20130107,000000,24.3172,24.3948,24.2684,24.3849,11699.018315104,0
+QQXT.US,D,20130108,000000,24.3172,24.376,24.2156,24.3271,9930.3636371793,0
+QQXT.US,D,20130109,000000,24.4905,24.5364,24.4138,24.4905,17992.698695687,0
+QQXT.US,D,20130110,000000,24.6928,24.6928,24.4866,24.5862,1505.6651628191,0
+QQXT.US,D,20130111,000000,24.5762,24.5961,24.4905,24.5961,7993.0744610188,0
+QQXT.US,D,20130114,000000,24.605,24.625,24.5462,24.5961,1452.4649937328,0
+QQXT.US,D,20130115,000000,24.5762,24.6938,24.5762,24.6928,3693.8985327828,0
+QQXT.US,D,20130116,000000,24.606,24.6539,24.5832,24.625,16009.235787867,0
+QQXT.US,D,20130117,000000,24.6858,24.7964,24.6858,24.7376,4313.228803089,0
+QQXT.US,D,20130118,000000,24.8123,24.8611,24.7156,24.8611,9850.0614951623,0
+QQXT.US,D,20130122,000000,24.8641,24.9478,24.8153,24.9478,6777.5007862362,0
+QQXT.US,D,20130123,000000,24.9378,24.9398,24.888,24.9398,3640.6983636965,0
+QQXT.US,D,20130124,000000,25.156,25.2347,24.9767,25.1171,5668.3274496261,0
+QQXT.US,D,20130125,000000,25.156,25.3313,25.1471,25.3233,14967.315495196,0
+QQXT.US,D,20130128,000000,25.3403,25.3403,25.2147,25.2537,5072.0840451498,0
+QQXT.US,D,20130129,000000,25.1052,25.3263,25.1052,25.2925,11580.572655628,0
+QQXT.US,D,20130130,000000,25.2247,25.3503,25.1659,25.1949,37226.065485538,0
+QQXT.US,D,20130131,000000,25.156,25.2347,25.1211,25.1659,6902.9728831378,0
+QQXT.US,D,20130201,000000,25.4279,25.5246,25.4239,25.4857,2637.925365259,0
+QQXT.US,D,20130204,000000,25.4569,25.4668,25.1371,25.1371,6438.2242362143,0
+QQXT.US,D,20130205,000000,25.4369,25.6123,25.3313,25.5256,16471.97688124,0
+QQXT.US,D,20130206,000000,25.3881,25.3881,25.3313,25.3623,2794.5145421922,0
+QQXT.US,D,20130207,000000,25.3981,25.3981,25.1699,25.2925,6428.1864684622,0
+QQXT.US,D,20130208,000000,25.6382,25.6581,25.5246,25.6202,14310.845484207,0
+QQXT.US,D,20130211,000000,25.5933,25.6382,25.5246,25.6382,35504.588316048,0
+QQXT.US,D,20130212,000000,25.6242,25.6352,25.5864,25.5864,17273.994524635,0
+QQXT.US,D,20130213,000000,25.7039,25.7677,25.6372,25.6392,14029.787987147,0
+QQXT.US,D,20130214,000000,25.4668,25.6023,25.4668,25.5993,11106.790017728,0
+QQXT.US,D,20130215,000000,25.5933,25.6481,25.5545,25.6202,5219.6392311061,0
+QQXT.US,D,20130219,000000,25.6681,25.676,25.6123,25.6611,5974.479366066,0
+QQXT.US,D,20130220,000000,25.6681,25.677,25.2735,25.2925,12769.04435748,0
+QQXT.US,D,20130221,000000,25.1769,25.1769,24.9767,25.0783,18452.428458735,0
+QQXT.US,D,20130222,000000,25.1669,25.3095,25.1371,25.3025,54768.068409156,0
+QQXT.US,D,20130225,000000,25.4569,25.5057,25.0494,25.0494,10185.322938083,0
+QQXT.US,D,20130226,000000,25.0085,25.0085,24.8521,24.9737,10373.029195048,0
+QQXT.US,D,20130227,000000,25.0046,25.5276,25.0046,25.5157,9637.2608188172,0
+QQXT.US,D,20130228,000000,25.4768,25.6252,25.4369,25.4369,11059.612509294,0
+QQXT.US,D,20130301,000000,25.5167,25.6262,25.4279,25.5834,41015.322811966,0
+QQXT.US,D,20130304,000000,25.4957,25.7009,25.4957,25.695,5990.5397944694,0
+QQXT.US,D,20130305,000000,26.0326,26.1074,26.0326,26.1074,1598.0126261386,0
+QQXT.US,D,20130306,000000,26.1452,26.1452,26.0576,26.1004,2787.4881047657,0
+QQXT.US,D,20130307,000000,26.0954,26.1154,26.0386,26.0386,5298.9375963479,0
+QQXT.US,D,20130308,000000,26.1542,26.2808,26.0904,26.2808,7102.7244614051,0
+QQXT.US,D,20130311,000000,26.2339,26.3186,26.2339,26.2907,1482.5782969892,0
+QQXT.US,D,20130312,000000,26.3864,26.3864,26.194,26.224,6586.7831989458,0
+QQXT.US,D,20130313,000000,26.2907,26.3664,26.2907,26.3186,2822.6202918981,0
+QQXT.US,D,20130314,000000,26.4142,26.47,26.3953,26.47,107119.0423436,0
+QQXT.US,D,20130315,000000,26.3564,26.4142,26.2568,26.3016,19150.053317508,0
+QQXT.US,D,20130318,000000,26.1642,26.229,26.1204,26.1742,14881.994469304,0
+QQXT.US,D,20130319,000000,26.2439,26.2708,25.9908,26.1542,13338.185789026,0
+QQXT.US,D,20130320,000000,26.3186,26.4431,26.3186,26.4332,2029.6366394801,0
+QQXT.US,D,20130321,000000,26.3564,26.3764,26.1871,26.2708,29832.245759322,0
+QQXT.US,D,20130322,000000,26.3495,26.5218,26.3495,26.4332,13423.506814919,0
+QQXT.US,D,20130325,000000,26.5965,26.5965,26.3186,26.3186,3895.6576646005,0
+QQXT.US,D,20130326,000000,26.4043,26.5278,26.4043,26.5278,12139.676319422,0
+QQXT.US,D,20130327,000000,26.4431,26.6354,26.4232,26.6145,4057.2657254097,0
+QQXT.US,D,20130328,000000,26.6633,26.7579,26.6533,26.7579,2098.8972369698,0
+QQXT.US,D,20130401,000000,26.8457,26.8457,26.5477,26.5477,5249.7525343624,0
+QQXT.US,D,20130402,000000,26.8775,26.9532,26.7479,26.8397,5598.0630753613,0
+QQXT.US,D,20130403,000000,26.6852,26.6852,26.489,26.489,1500.646278943,0
+QQXT.US,D,20130404,000000,26.6533,26.7011,26.5577,26.6653,24041.457543119,0
+QQXT.US,D,20130405,000000,26.4043,26.48,26.3286,26.48,6205.3480243649,0
+QQXT.US,D,20130408,000000,26.5179,26.6922,26.5179,26.6922,902.39532091622,0
+QQXT.US,D,20130409,000000,26.8037,26.9143,26.6922,26.8217,23304.685390113,0
+QQXT.US,D,20130410,000000,26.9343,27.2551,26.9123,27.2511,9066.1118337211,0
+QQXT.US,D,20130411,000000,27.3228,27.533,27.3228,27.4294,10476.418202894,0
+QQXT.US,D,20130412,000000,27.4593,27.533,27.2919,27.533,11953.977616008,0
+QQXT.US,D,20130415,000000,27.514,27.514,26.8367,26.9024,18291.824174701,0
+QQXT.US,D,20130416,000000,26.9831,27.2072,26.9542,27.2072,10964.253715648,0
+QQXT.US,D,20130417,000000,26.9243,26.9443,26.6723,26.7679,26038.973325792,0
+QQXT.US,D,20130418,000000,26.8217,26.8217,26.4611,26.6065,14456.393116613,0
+QQXT.US,D,20130419,000000,26.8117,27.1385,26.8117,27.1385,6854.7915979276,0
+QQXT.US,D,20130422,000000,27.265,27.3418,27.0897,27.3248,7039.4865245667,0
+QQXT.US,D,20130423,000000,27.4792,27.5002,27.2939,27.4702,6339.8541122434,0
+QQXT.US,D,20130424,000000,27.4105,27.4394,27.3527,27.3816,1878.066346423,0
+QQXT.US,D,20130425,000000,27.4882,27.7312,27.4882,27.7134,3968.933369191,0
+QQXT.US,D,20130426,000000,27.6426,27.6426,27.5101,27.5918,4108.4583409456,0
+QQXT.US,D,20130429,000000,27.6844,27.7322,27.5728,27.6466,10265.6250801,0
+QQXT.US,D,20130430,000000,27.5738,27.6566,27.515,27.6566,5354.1453189846,0
+QQXT.US,D,20130501,000000,27.6854,27.7612,27.533,27.5908,6844.7538301754,0
+QQXT.US,D,20130502,000000,27.8777,27.9176,27.8508,27.8588,4175.7113848848,0
+QQXT.US,D,20130503,000000,28.2323,28.2921,28.1835,28.2323,4284.1192766078,0
+QQXT.US,D,20130506,000000,28.2523,28.2523,28.1835,28.2035,11605.667075009,0
+QQXT.US,D,20130507,000000,28.1835,28.4247,28.1835,28.4157,12944.705293143,0
+QQXT.US,D,20130508,000000,28.4247,28.5293,28.4247,28.4914,5574.9762095314,0
+QQXT.US,D,20130509,000000,28.4077,28.5382,28.3887,28.3907,20704.903542312,0
+QQXT.US,D,20130510,000000,28.4914,28.7713,28.4815,28.7713,22133.27789344,0
+QQXT.US,D,20130513,000000,28.8112,28.8112,28.6299,28.7165,22548.841478378,0
+QQXT.US,D,20130514,000000,28.8012,29.0832,28.8012,29.0802,21952.598073902,0
+QQXT.US,D,20130515,000000,29.0832,29.1888,28.9895,29.15,16172.851402227,0
+QQXT.US,D,20130516,000000,29.1598,29.1598,28.8012,28.8192,18544.775922054,0
+QQXT.US,D,20130517,000000,28.8899,29.0532,28.86,29.0532,28530.34728187,0
+QQXT.US,D,20130520,000000,29.0532,29.0532,28.87,28.87,5999.5737854463,0
+QQXT.US,D,20130521,000000,28.8799,29.1598,28.8212,29.111,7915.7836493274,0
+QQXT.US,D,20130522,000000,29.1888,29.3422,28.7703,28.8301,21754.854049184,0
+QQXT.US,D,20130523,000000,28.6129,28.9866,28.6129,28.9288,17715.656305729,0
+QQXT.US,D,20130524,000000,28.6986,28.7813,28.5861,28.7644,59723.71434838,0
+QQXT.US,D,20130528,000000,29.1598,29.2336,28.8411,28.9866,39311.91362443,0
+QQXT.US,D,20130529,000000,28.86,28.86,28.5691,28.6597,52308.815309884,0
+QQXT.US,D,20130530,000000,28.7913,28.8899,28.7086,28.7624,34277.973096738,0
+QQXT.US,D,20130531,000000,28.6867,28.7893,28.3659,28.3659,42425.62918114,0
+QQXT.US,D,20130603,000000,28.4207,28.4207,28.072,28.3011,27331.837812266,0
+QQXT.US,D,20130604,000000,28.4347,28.4445,28.1347,28.1637,16304.346159779,0
+QQXT.US,D,20130605,000000,28.06,28.06,27.6656,27.7034,89690.46619558,0
+QQXT.US,D,20130606,000000,27.7711,28.0042,27.6376,27.9943,29538.139164184,0
+QQXT.US,D,20130607,000000,28.1935,28.5093,28.1935,28.5093,41167.896881798,0
+QQXT.US,D,20130610,000000,28.5861,28.5861,28.3589,28.4445,11295.500051468,0
+QQXT.US,D,20130611,000000,28.0789,28.4247,28.0789,28.1357,10687.211325689,0
+QQXT.US,D,20130612,000000,28.3011,28.3011,27.7612,27.7612,14110.090129164,0
+QQXT.US,D,20130613,000000,27.809,28.3111,27.7711,28.3111,3673.8229972785,0
+QQXT.US,D,20130614,000000,28.3211,28.3211,28.1537,28.1736,10302.764820783,0
+QQXT.US,D,20130617,000000,28.3589,28.5382,28.2493,28.3589,17129.450669004,0
+QQXT.US,D,20130618,000000,28.3977,28.6488,28.3977,28.6299,5964.4415983139,0
+QQXT.US,D,20130619,000000,28.6398,28.6787,28.2234,28.2423,15637.838381038,0
+QQXT.US,D,20130620,000000,27.9265,27.9644,27.3816,27.4593,50909.550485238,0
+QQXT.US,D,20130621,000000,27.56,27.7292,27.262,27.4662,26530.823945646,0
+QQXT.US,D,20130624,000000,27.2142,27.5032,27.0479,27.3009,47052.036338095,0
+QQXT.US,D,20130625,000000,27.4563,27.6158,27.3686,27.522,54166.806120803,0
+QQXT.US,D,20130626,000000,27.6626,27.8857,27.6626,27.8269,33393.645757776,0
+QQXT.US,D,20130627,000000,28.0022,28.1337,27.9823,28.0779,36522.417966114,0
+QQXT.US,D,20130628,000000,27.9724,28.2115,27.9724,28.1915,8589.3178654951,0
+QQXT.US,D,20130701,000000,28.2214,28.4805,28.2214,28.2991,47346.142933233,0
+QQXT.US,D,20130702,000000,28.4057,28.4805,28.2214,28.2991,33132.663796221,0
+QQXT.US,D,20130703,000000,28.1815,28.4535,28.1815,28.4435,9858.091709364,0
+QQXT.US,D,20130705,000000,28.6926,28.6976,28.3917,28.6587,4865.306029456,0
+QQXT.US,D,20130708,000000,28.7903,28.8988,28.6877,28.7424,27078.886064913,0
+QQXT.US,D,20130709,000000,28.9377,28.9856,28.8002,28.9278,30357.221012757,0
+QQXT.US,D,20130710,000000,28.86,29.0892,28.86,29.0892,37016.276139518,0
+QQXT.US,D,20130711,000000,29.4099,29.6301,29.4099,29.6201,20309.415492878,0
+QQXT.US,D,20130712,000000,29.5524,29.8583,29.5524,29.8583,16537.222371629,0
+QQXT.US,D,20130715,000000,29.9807,29.9807,29.7626,29.8203,34458.652916276,0
+QQXT.US,D,20130716,000000,29.8781,29.8881,29.7157,29.7915,15822.533307677,0
+QQXT.US,D,20130717,000000,29.9071,29.9071,29.7457,29.8403,13455.627671726,0
+QQXT.US,D,20130718,000000,29.8881,30.0595,29.8373,29.9349,18952.309292791,0
+QQXT.US,D,20130719,000000,29.9071,30.0784,29.9071,30.0784,52182.339436208,0
+QQXT.US,D,20130722,000000,30.2627,30.2627,30.0883,30.1561,21339.290464246,0
+QQXT.US,D,20130723,000000,30.194,30.194,29.9071,29.9171,24595.542323036,0
+QQXT.US,D,20130724,000000,29.9629,29.9629,29.6102,29.7058,19928.984095073,0
+QQXT.US,D,20130725,000000,29.7357,29.8971,29.6689,29.8881,20710.926202963,0
+QQXT.US,D,20130726,000000,29.6789,29.8682,29.5912,29.8682,7955.9347203359,0
+QQXT.US,D,20130729,000000,29.8881,29.9449,29.7068,29.7925,4617.3731659784,0
+QQXT.US,D,20130730,000000,29.8303,29.9071,29.7725,29.8682,4192.7755900635,0
+QQXT.US,D,20130731,000000,30.0405,30.1113,29.9827,29.9827,33788.130030434,0
+QQXT.US,D,20130801,000000,30.194,30.4092,30.194,30.3992,13815.983534028,0
+QQXT.US,D,20130802,000000,30.3992,30.436,30.2657,30.436,17449.655460298,0
+QQXT.US,D,20130805,000000,30.4191,30.4191,30.3195,30.3992,17700.599654101,0
+QQXT.US,D,20130806,000000,30.4092,30.4271,30.19,30.2418,12916.599543437,0
+QQXT.US,D,20130807,000000,29.9449,30.1272,29.9449,30.1003,7622.6808309653,0
+QQXT.US,D,20130808,000000,30.2328,30.2527,30.0355,30.2129,19870.765042111,0
+QQXT.US,D,20130809,000000,30.176,30.2368,30.0883,30.2039,26215.63803823,0
+QQXT.US,D,20130812,000000,30.0305,30.1362,30.0027,30.0405,7941.8818454829,0
+QQXT.US,D,20130813,000000,29.9539,30.2119,29.9539,30.1461,12982.848810601,0
+QQXT.US,D,20130814,000000,30.1063,30.1063,29.8682,29.8781,12081.45726646,0
+QQXT.US,D,20130815,000000,29.6002,29.6002,29.3412,29.4179,31096.000719314,0
+QQXT.US,D,20130816,000000,29.389,29.4856,29.2934,29.3522,31273.669208527,0
+QQXT.US,D,20130819,000000,29.2864,29.3522,29.1978,29.2076,4187.7567061874,0
+QQXT.US,D,20130820,000000,29.2864,29.4578,29.2864,29.4169,1698.3903036599,0
+QQXT.US,D,20130821,000000,29.3044,29.4099,29.114,29.2076,20031.369326145,0
+QQXT.US,D,20130822,000000,29.1001,29.5255,29.1001,29.4478,24365.677441513,0
+QQXT.US,D,20130823,000000,29.5524,29.6002,29.4189,29.5255,8793.0845508633,0
+QQXT.US,D,20130826,000000,29.5524,29.7725,29.4956,29.6102,7622.6808309653,0
+QQXT.US,D,20130827,000000,29.2674,29.3522,29.0492,29.0912,11522.353602666,0
+QQXT.US,D,20130828,000000,29.0922,29.3522,29.0912,29.2575,13316.102699972,0
+QQXT.US,D,20130829,000000,29.0822,29.5903,29.0822,29.4219,48421.187859485,0
+QQXT.US,D,20130830,000000,29.3192,29.3422,29.2376,29.2944,8899.4848890358,0
+QQXT.US,D,20130903,000000,29.6301,29.7527,29.4268,29.5056,11671.916342173,0
+QQXT.US,D,20130904,000000,29.6002,29.8971,29.6002,29.8771,7650.7865806712,0
+QQXT.US,D,20130905,000000,30.0207,30.1063,29.9718,30.0107,13572.06577765,0
+QQXT.US,D,20130906,000000,30.176,30.2229,29.652,29.9629,9105.2591279544,0
+QQXT.US,D,20130909,000000,30.0685,30.3793,30.0685,30.3514,6824.6782946712,0
+QQXT.US,D,20130910,000000,30.5586,30.6174,30.4739,30.6054,19433.118368118,0
+QQXT.US,D,20130911,000000,30.712,30.8206,30.5954,30.8206,23345.840237897,0
+QQXT.US,D,20130912,000000,30.8554,30.8554,30.6522,30.6522,22426.380711802,0
+QQXT.US,D,20130913,000000,30.7768,30.7768,30.6432,30.7768,16917.653769435,0
+QQXT.US,D,20130916,000000,31.0607,31.0806,30.7399,30.973,8744.9032656531,0
+QQXT.US,D,20130917,000000,31.0218,31.1543,31.0218,31.1165,3801.3026477305,0
+QQXT.US,D,20130918,000000,31.0607,31.507,30.9561,31.4711,16125.673893792,0
+QQXT.US,D,20130919,000000,31.5369,31.5369,31.3097,31.3825,16970.853938522,0
+QQXT.US,D,20130920,000000,31.4163,31.4263,31.2599,31.2699,10499.505068725,0
+QQXT.US,D,20130923,000000,31.2899,31.2899,30.8634,30.9431,14268.686859648,0
+QQXT.US,D,20130924,000000,31.0507,31.0906,30.9232,30.9232,5420.3945861486,0
+QQXT.US,D,20130925,000000,31.0308,31.0308,30.8356,30.8654,5632.1914857185,0
+QQXT.US,D,20130926,000000,30.973,31.1643,30.973,31.1543,7844.5154982873,0
+QQXT.US,D,20130927,000000,31.0806,31.1543,31.0019,31.1543,17000.967241777,0
+QQXT.US,D,20130930,000000,30.9132,31.1175,30.9132,31.0707,8964.7303794247,0
+QQXT.US,D,20131001,000000,31.1733,31.3865,31.1733,31.2998,15856.661718035,0
+QQXT.US,D,20131002,000000,31.1643,31.3765,31.1364,31.3197,7921.8063099787,0
+QQXT.US,D,20131003,000000,31.25,31.2998,30.8056,30.9431,12617.474064424,0
+QQXT.US,D,20131004,000000,31.1175,31.2599,31.0806,31.2211,9068.1193872716,0
+QQXT.US,D,20131007,000000,31.0019,31.0806,30.9332,30.993,12721.866849046,0
+QQXT.US,D,20131008,000000,30.8356,30.8754,30.446,30.4739,76653.413439118,0
+QQXT.US,D,20131009,000000,30.4271,30.4271,29.9449,30.1362,18355.06211154,0
+QQXT.US,D,20131010,000000,30.5208,30.7668,30.4918,30.7399,15329.678911048,0
+QQXT.US,D,20131011,000000,30.6822,30.973,30.6822,30.9431,11578.565102078,0
+QQXT.US,D,20131014,000000,30.721,31.1922,30.6622,31.1454,11784.339340997,0
+QQXT.US,D,20131015,000000,31.1454,31.2211,30.983,31.0208,20231.120904412,0
+QQXT.US,D,20131016,000000,31.2599,31.4611,31.1922,31.4611,13869.183703113,0
+QQXT.US,D,20131017,000000,31.6435,31.6993,31.3965,31.6993,37429.832170906,0
+QQXT.US,D,20131018,000000,31.7282,31.7939,31.6037,31.7282,53189.127541745,0
+QQXT.US,D,20131021,000000,31.7939,31.8039,31.6993,31.7192,13034.041426136,0
+QQXT.US,D,20131022,000000,31.9682,32.1416,31.8706,32.0171,82282.59359451,0
+QQXT.US,D,20131023,000000,31.8417,31.9005,31.774,31.8417,8760.9636940565,0
+QQXT.US,D,20131024,000000,31.8906,32.047,31.8517,32.037,8244.0186548219,0
+QQXT.US,D,20131025,000000,32.2282,32.2282,31.9005,32.037,8347.4076626688,0
+QQXT.US,D,20131028,000000,32.1128,32.1606,31.9772,32.037,6777.5007862362,0
+QQXT.US,D,20131029,000000,31.9972,32.1416,31.9972,32.1416,7089.6753633273,0
+QQXT.US,D,20131030,000000,32.1884,32.314,31.8228,31.8228,5420.3945861486,0
+QQXT.US,D,20131031,000000,31.9494,32.037,31.7461,32.0171,9158.4592970407,0
+QQXT.US,D,20131101,000000,32.056,32.1606,31.8129,32.0071,12721.866849046,0
+QQXT.US,D,20131104,000000,32.1226,32.1606,31.9772,32.1606,20021.331558393,0
+QQXT.US,D,20131105,000000,32.0659,32.1128,31.8129,32.0938,11888.732125619,0
+QQXT.US,D,20131106,000000,32.0758,32.0758,31.6525,31.7282,14479.479982443,0
+QQXT.US,D,20131107,000000,31.8617,31.8617,31.1095,31.1454,27638.993505481,0
+QQXT.US,D,20131108,000000,31.1364,31.5737,31.1364,31.5737,14135.184548545,0
+QQXT.US,D,20131111,000000,31.5169,31.6335,31.5169,31.5937,32642.820729917,0
+QQXT.US,D,20131112,000000,31.5549,31.6335,31.4901,31.5937,6047.7550706565,0
+QQXT.US,D,20131113,000000,31.5459,31.8706,31.4901,31.8706,14808.718764713,0
+QQXT.US,D,20131114,000000,31.9494,32.1038,31.9194,32.1038,5212.6127936796,0
+QQXT.US,D,20131115,000000,32.2282,32.2282,32.0758,32.1884,29172.764418006,0
+QQXT.US,D,20131118,000000,32.3428,32.3428,31.8806,31.9494,24509.217520368,0
+QQXT.US,D,20131119,000000,31.8517,32.0171,31.765,31.8328,6364.9485316238,0
+QQXT.US,D,20131120,000000,31.9394,31.9394,31.6235,31.6525,6568.7152169919,0
+QQXT.US,D,20131121,000000,31.8328,32.0171,31.8039,31.9752,2660.0084543137,0
+QQXT.US,D,20131122,000000,32.037,32.2282,32.037,32.2184,15016.500557182,0
+QQXT.US,D,20131125,000000,32.304,32.3976,32.2482,32.324,20376.668536818,0
+QQXT.US,D,20131126,000000,32.285,32.4913,32.285,32.3787,33581.352014741,0
+QQXT.US,D,20131127,000000,32.4644,32.5501,32.4276,32.5501,23202.300159041,0
+QQXT.US,D,20131129,000000,32.6377,32.6577,32.5301,32.5301,4557.1465594657,0
+QQXT.US,D,20131202,000000,32.6676,32.6676,32.3787,32.3886,16808.242100936,0
+QQXT.US,D,20131203,000000,32.304,32.4276,32.1884,32.2582,7193.0643711742,0
+QQXT.US,D,20131204,000000,32.1705,32.2582,31.8617,32.027,11365.764425733,0
+QQXT.US,D,20131205,000000,32.1606,32.1705,32.047,32.0848,11578.565102078,0
+QQXT.US,D,20131206,000000,32.5202,32.5202,32.2482,32.3718,14665.178685858,0
+QQXT.US,D,20131209,000000,32.5202,32.5301,32.4076,32.4176,12617.474064424,0
+QQXT.US,D,20131210,000000,32.3329,32.5202,32.3329,32.4365,6428.1864684622,0
+QQXT.US,D,20131211,000000,32.4554,32.4554,32.0012,32.0022,13149.475755286,0
+QQXT.US,D,20131212,000000,32.037,32.056,31.9005,32.027,5319.0131318521,0
+QQXT.US,D,20131213,000000,32.0758,32.0758,31.9972,32.0171,10742.419048326,0
+QQXT.US,D,20131216,000000,32.2482,32.2482,32.1038,32.1884,7401.8499404185,0
+QQXT.US,D,20131217,000000,32.1516,32.1516,31.8706,32.047,18983.426372823,0
+QQXT.US,D,20131218,000000,32.1676,32.4345,31.8298,32.4345,6663.0702338619,0
+QQXT.US,D,20131219,000000,32.4256,32.5869,32.4056,32.567,27818.669548245,0
+QQXT.US,D,20131220,000000,32.6467,32.9097,32.6347,32.8111,25659.545704762,0
+QQXT.US,D,20131223,000000,32.9865,33.0153,32.8907,32.9963,12911.580659561,0
+QQXT.US,D,20131224,000000,33.0821,33.1439,32.9665,33.1199,15516.381391238,0
+QQXT.US,D,20131226,000000,33.2135,33.2813,33.0921,33.2813,9480.671641884,0
+QQXT.US,D,20131227,000000,33.3979,33.3979,33.1577,33.1937,12703.798867092,0
+QQXT.US,D,20131230,000000,33.2135,33.3481,33.1667,33.3381,26140.354780089,0
+QQXT.US,D,20131231,000000,33.3481,33.4347,33.3082,33.4068,31347.948689893,0
+QQXT.US,D,20140102,000000,33.2903,33.2903,33.0711,33.1567,13483.733421432,0
+QQXT.US,D,20140103,000000,33.1667,33.2425,33.0343,33.1488,14319.879475184,0
+QQXT.US,D,20140106,000000,33.1937,33.1937,32.8221,32.9057,41891.619936727,0
+QQXT.US,D,20140107,000000,33.0053,33.2425,33.0053,33.2325,8440.7589027636,0
+QQXT.US,D,20140108,000000,33.2235,33.3082,33.2036,33.2325,15621.777952635,0
+QQXT.US,D,20140109,000000,33.2663,33.2903,32.9825,33.1448,39137.256465543,0
+QQXT.US,D,20140110,000000,33.3082,33.3281,33.0153,33.3002,36825.558552228,0
+QQXT.US,D,20140113,000000,33.2903,33.3082,32.6955,32.7543,31347.948689893,0
+QQXT.US,D,20140114,000000,32.9277,33.2903,32.7742,33.2903,11868.656590115,0
+QQXT.US,D,20140115,000000,33.3381,33.358,33.2036,33.2903,8952.6850581221,0
+QQXT.US,D,20140116,000000,33.2135,33.358,33.2135,33.3481,10621.965835301,0
+QQXT.US,D,20140117,000000,33.3779,33.5015,33.3481,33.368,46969.726642528,0
+QQXT.US,D,20140121,000000,33.5742,33.6638,33.3002,33.4915,21678.567014268,0
+QQXT.US,D,20140122,000000,33.617,33.627,33.5114,33.5981,30928.369997854,0
+QQXT.US,D,20140123,000000,33.5403,33.5403,33.2813,33.4536,13435.552136222,0
+QQXT.US,D,20140124,000000,33.1837,33.1837,32.6656,32.6656,62171.925903124,0
+QQXT.US,D,20140127,000000,32.558,32.6467,32.1206,32.3688,48114.03216627,0
+QQXT.US,D,20140128,000000,32.4156,32.6855,31.9464,32.6467,31243.555905271,0
+QQXT.US,D,20140129,000000,32.4574,32.7344,32.283,32.4534,26643.24694447,0
+QQXT.US,D,20140130,000000,32.7921,33.1299,32.7921,32.9963,3956.8880478885,0
+QQXT.US,D,20140131,000000,32.4256,32.9197,32.4256,32.6955,15621.777952635,0
+QQXT.US,D,20140203,000000,32.6467,32.6467,31.8686,31.8886,10461.361551267,0
+QQXT.US,D,20140204,000000,32.024,32.312,31.9543,32.2064,93052.114615768,0
+QQXT.US,D,20140205,000000,31.9653,32.1486,31.7252,32.0828,26676.371578053,0
+QQXT.US,D,20140206,000000,32.4056,32.6467,32.4056,32.6467,5967.4529286395,0
+QQXT.US,D,20140207,000000,32.9475,33.4118,32.9107,33.3879,5523.7835939955,0
+QQXT.US,D,20140210,000000,33.3969,33.5981,33.3281,33.5981,20889.598468951,0
+QQXT.US,D,20140211,000000,33.6728,34.0384,33.5922,33.9478,24359.654780862,0
+QQXT.US,D,20140212,000000,34.0863,34.2028,33.9518,34.0773,20299.377725126,0
+QQXT.US,D,20140213,000000,33.7814,34.2546,33.7814,34.2437,22661.264477202,0
+QQXT.US,D,20140214,000000,34.164,34.3682,34.1261,34.2845,15316.62981297,0
+QQXT.US,D,20140218,000000,34.3961,34.6173,34.3174,34.5685,30313.054834648,0
+QQXT.US,D,20140219,000000,34.5207,34.6273,34.3084,34.3084,23528.527610986,0
+QQXT.US,D,20140220,000000,34.5585,34.8006,34.4329,34.8006,19659.971919316,0
+QQXT.US,D,20140221,000000,34.9221,34.9221,34.7149,34.8006,18121.182122914,0
+QQXT.US,D,20140224,000000,34.9799,35.1742,34.9709,35.0188,57344.763391126,0
+QQXT.US,D,20140225,000000,35.0486,35.1452,34.9221,34.9888,10093.979251539,0
+QQXT.US,D,20140226,000000,35.1442,35.2498,34.8753,34.961,48232.477825745,0
+QQXT.US,D,20140227,000000,35.0775,35.216,34.9729,35.202,17834.101965204,0
+QQXT.US,D,20140228,000000,35.3366,35.4112,34.9141,35.1353,19806.523328497,0
+QQXT.US,D,20140303,000000,34.8554,34.9978,34.6671,34.9141,22681.340012706,0
+QQXT.US,D,20140304,000000,35.3924,35.46,35.2598,35.3924,21828.129753775,0
+QQXT.US,D,20140305,000000,35.4412,35.4412,35.3336,35.3465,9219.6896803287,0
+QQXT.US,D,20140306,000000,35.4312,35.4312,35.1722,35.1722,6833.7122856481,0
+QQXT.US,D,20140307,000000,35.3366,35.4412,34.9221,35.0188,61133.016940779,0
+QQXT.US,D,20140310,000000,35.0676,35.0676,34.8006,34.9988,14418.249599155,0
+QQXT.US,D,20140311,000000,34.9799,35.1742,34.8275,34.8275,10423.218033809,0
+QQXT.US,D,20140312,000000,34.7448,34.9888,34.7149,34.9769,6698.2024209944,0
+QQXT.US,D,20140313,000000,35.0964,35.1224,34.3523,34.4359,11874.679250766,0
+QQXT.US,D,20140314,000000,34.4629,34.688,33.9129,34.4619,12533.156815306,0
+QQXT.US,D,20140317,000000,34.6371,34.8085,34.6371,34.689,11772.294019695,0
+QQXT.US,D,20140318,000000,34.8952,34.9709,34.8464,34.951,19840.651738854,0
+QQXT.US,D,20140319,000000,34.9709,34.9709,34.5107,34.7358,15730.185844358,0
+QQXT.US,D,20140320,000000,34.6273,34.7727,34.5585,34.6273,22203.542267705,0
+QQXT.US,D,20140321,000000,34.7348,34.8275,34.1341,34.1351,21770.914477588,0
+QQXT.US,D,20140324,000000,33.9229,34.3184,33.3381,33.647,17819.045313576,0
+QQXT.US,D,20140325,000000,33.8352,33.9229,33.3819,33.5523,10460.357774491,0
+QQXT.US,D,20140326,000000,33.8252,33.8252,33.3032,33.3122,26872.108049219,0
+QQXT.US,D,20140327,000000,33.1607,33.4487,32.5501,33.1508,45424.914185476,0
+QQXT.US,D,20140328,000000,33.2743,33.5044,33.1767,33.2066,16049.386858875,0
+QQXT.US,D,20140331,000000,33.5064,33.5652,33.4118,33.4576,23463.282120596,0
+QQXT.US,D,20140401,000000,33.7674,34.0285,33.7674,34.0195,8657.5746862096,0
+QQXT.US,D,20140402,000000,34.2038,34.3005,34.1739,34.2905,8807.1374257163,0
+QQXT.US,D,20140403,000000,34.3702,34.3702,33.8004,34.0086,16056.413296302,0
+QQXT.US,D,20140404,000000,34.2905,34.2905,33.1409,33.1607,15999.198020115,0
+QQXT.US,D,20140407,000000,32.9575,33.0063,32.4873,32.6945,28432.980934675,0
+QQXT.US,D,20140408,000000,32.7921,32.9775,32.5849,32.8907,6642.9946983577,0
+QQXT.US,D,20140409,000000,32.9675,33.4298,32.9675,33.4298,6069.8381597112,0
+QQXT.US,D,20140410,000000,33.362,33.362,32.3458,32.4226,22637.173834597,0
+QQXT.US,D,20140411,000000,32.1436,32.4774,32.0081,32.0081,26183.517181423,0
+QQXT.US,D,20140414,000000,32.1814,32.3916,31.8906,32.1536,86358.93107865,0
+QQXT.US,D,20140415,000000,32.3279,32.3916,31.5519,32.1616,30560.987698126,0
+QQXT.US,D,20140416,000000,32.4126,32.569,32.3558,32.56,9151.4328596142,0
+QQXT.US,D,20140417,000000,32.5062,32.8419,32.5062,32.6845,14041.83330845,0
+QQXT.US,D,20140421,000000,32.7453,32.9197,32.7453,32.9007,10658.101799208,0
+QQXT.US,D,20140422,000000,33.1597,33.3819,33.1597,33.2743,19479.292099778,0
+QQXT.US,D,20140423,000000,33.1319,33.1767,32.9973,33.0163,14067.931504606,0
+QQXT.US,D,20140424,000000,33.6988,33.6988,32.832,33.0063,14936.198415165,0
+QQXT.US,D,20140425,000000,32.7473,32.7752,32.4415,32.4873,20641.665605474,0
+QQXT.US,D,20140428,000000,32.4963,32.7832,32.0768,32.5062,13261.89875411,0
+QQXT.US,D,20140429,000000,32.575,32.7732,32.4774,32.7732,5689.4067619056,0
+QQXT.US,D,20140430,000000,32.5949,32.9147,32.556,32.8789,7432.9670204501,0
+QQXT.US,D,20140501,000000,32.9575,33.2335,32.9575,33.0771,8010.1386661974,0
+QQXT.US,D,20140502,000000,33.3122,33.3819,33.1269,33.1269,7489.178519862,0
+QQXT.US,D,20140505,000000,32.9386,33.2335,32.9386,33.2335,27847.779074726,0
+QQXT.US,D,20140506,000000,33.2265,33.2265,32.8887,32.8907,45178.988875548,0
+QQXT.US,D,20140507,000000,32.5262,32.9875,32.5262,32.6845,7328.574235828,0
+QQXT.US,D,20140508,000000,33.094,33.1767,32.6547,32.7234,3666.796559852,0
+QQXT.US,D,20140509,000000,32.6935,32.9287,32.6088,32.9287,4821.1398513466,0
+QQXT.US,D,20140512,000000,33.1508,33.4865,33.1508,33.4676,10152.198304501,0
+QQXT.US,D,20140513,000000,33.4487,33.5852,33.4298,33.4676,4533.0559168606,0
+QQXT.US,D,20140514,000000,33.4258,33.4258,33.1867,33.1867,9099.2364673032,0
+QQXT.US,D,20140515,000000,33.1867,33.1867,32.6347,32.9386,61944.068575151,0
+QQXT.US,D,20140516,000000,33.0741,33.1419,32.8021,33.1399,4053.2506183089,0
+QQXT.US,D,20140519,000000,33.098,33.35,33.098,33.35,2876.8242377596,0
+QQXT.US,D,20140520,000000,33.2654,33.2654,32.8809,32.9775,5595.0517450356,0
+QQXT.US,D,20140521,000000,33.1129,33.2554,33.0681,33.2405,24183.993845199,0
+QQXT.US,D,20140522,000000,33.372,33.5264,33.372,33.4576,24430.922931902,0
+QQXT.US,D,20140523,000000,33.5364,33.6888,33.5264,33.6738,19325.71425317,0
+QQXT.US,D,20140527,000000,33.7884,33.901,33.7884,33.901,5115.2464464839,0
+QQXT.US,D,20140528,000000,33.893,33.9707,33.8152,33.8492,3773.1968980246,0
+QQXT.US,D,20140529,000000,33.9767,34.0086,33.9298,34.0056,11272.413185639,0
+QQXT.US,D,20140530,000000,33.9787,34.0046,33.8641,34.0046,7910.7647654513,0
+QQXT.US,D,20140602,000000,33.8452,34.0574,33.8452,34.0574,14698.303319439,0
+QQXT.US,D,20140603,000000,34.0086,34.0086,33.9219,33.9996,3044.4549592201,0
+QQXT.US,D,20140604,000000,34.0773,34.1739,34.0713,34.155,9412.4148211695,0
+QQXT.US,D,20140605,000000,34.2078,34.4061,34.0773,34.3851,7870.6136944428,0
+QQXT.US,D,20140606,000000,34.5425,34.5823,34.4738,34.5823,8640.510481031,0
+QQXT.US,D,20140609,000000,34.681,34.681,34.5266,34.5505,22308.938829102,0
+QQXT.US,D,20140610,000000,34.4161,34.4748,34.4161,34.4559,8478.9024202217,0
+QQXT.US,D,20140611,000000,34.3971,34.4837,34.3303,34.4649,7921.8063099787,0
+QQXT.US,D,20140612,000000,34.3403,34.3403,34.1889,34.2138,4515.991711682,0
+QQXT.US,D,20140613,000000,34.1162,34.2527,34.0713,34.2038,13222.751459876,0
+QQXT.US,D,20140616,000000,34.155,34.2815,34.1062,34.2138,6040.7286332301,0
+QQXT.US,D,20140617,000000,34.3104,34.3503,34.1949,34.2815,11633.772824715,0
+QQXT.US,D,20140618,000000,34.2237,34.5137,34.2237,34.5037,28943.903313258,0
+QQXT.US,D,20140619,000000,34.4837,34.5335,34.3702,34.4459,12289.239058929,0
+QQXT.US,D,20140620,000000,34.5027,34.5027,34.4459,34.4659,7257.3060847879,0
+QQXT.US,D,20140623,000000,34.3881,34.5237,34.3881,34.4748,4403.5687128581,0
+QQXT.US,D,20140624,000000,34.7547,34.8862,34.4787,34.5475,46853.288536603,0
+QQXT.US,D,20140625,000000,34.42,34.7448,34.42,34.7448,7238.2343260588,0
+QQXT.US,D,20140626,000000,34.5037,34.7149,34.5037,34.7149,2573.6836516454,0
+QQXT.US,D,20140627,000000,34.7149,34.8474,34.7149,34.8474,3129.7759851132,0
+QQXT.US,D,20140630,000000,34.8494,34.9261,34.8494,34.9221,4436.6933464402,0
+QQXT.US,D,20140701,000000,35.1672,35.3794,35.1672,35.3136,5717.5125116116,0
+QQXT.US,D,20140702,000000,35.3514,35.4072,35.3326,35.3326,10324.847909838,0
+QQXT.US,D,20140703,000000,35.4372,35.6504,35.4372,35.6504,4710.7244060732,0
+QQXT.US,D,20140707,000000,35.5438,35.5906,35.3326,35.3326,4511.9766045811,0
+QQXT.US,D,20140708,000000,35.1294,35.1294,34.9082,34.936,3250.2291981387,0
+QQXT.US,D,20140709,000000,35.0626,35.225,34.9729,35.206,1802.783088282,0
+QQXT.US,D,20140710,000000,34.8095,35.1722,34.8095,35.0875,3255.2480820148,0
+QQXT.US,D,20140711,000000,35.0307,35.1592,35.0018,35.1592,2645.9555794607,0
+QQXT.US,D,20140714,000000,35.2538,35.3584,35.2538,35.3036,4751.8792538569,0
+QQXT.US,D,20140715,000000,35.2838,35.2838,34.963,35.1383,22709.445762412,0
+QQXT.US,D,20140716,000000,35.216,35.2538,35.0706,35.0994,5079.1104825763,0
+QQXT.US,D,20140717,000000,35.0307,35.1084,34.7089,34.7249,4797.0492087415,0
+QQXT.US,D,20140718,000000,34.7817,35.1094,34.7817,35.1094,8899.4848890358,0
+QQXT.US,D,20140721,000000,35.0795,35.0795,34.9729,35.0048,3755.1289160707,0
+QQXT.US,D,20140722,000000,35.1622,35.221,35.1094,35.1482,3281.3462781703,0
+QQXT.US,D,20140723,000000,35.3136,35.3614,35.2838,35.3514,3194.0176987268,0
+QQXT.US,D,20140724,000000,35.4122,35.467,35.3276,35.4222,46406.607871634,0
+QQXT.US,D,20140725,000000,35.3136,35.3136,35.1383,35.1383,24410.847396397,0
+QQXT.US,D,20140728,000000,35.1194,35.1822,35.0974,35.1632,2249.4637532517,0
+QQXT.US,D,20140729,000000,35.203,35.3326,35.203,35.235,4753.8868074074,0
+QQXT.US,D,20140730,000000,35.3684,35.4561,35.2538,35.4172,7796.3342130771,0
+QQXT.US,D,20140731,000000,35.2838,35.2838,34.7249,34.7448,8927.5906387418,0
+QQXT.US,D,20140801,000000,34.9052,34.9052,34.5187,34.6561,3934.8049588338,0
+QQXT.US,D,20140804,000000,34.8185,34.943,34.6362,34.9231,17122.424231578,0
+QQXT.US,D,20140805,000000,34.6681,34.8663,34.5385,34.5475,13199.664594047,0
+QQXT.US,D,20140806,000000,34.5355,34.8085,34.5285,34.7249,8100.4785759665,0
+QQXT.US,D,20140807,000000,34.7448,34.7477,34.3821,34.3821,6063.8154990599,0
+QQXT.US,D,20140808,000000,34.5695,34.8474,34.5007,34.8006,6293.6803805837,0
+QQXT.US,D,20140811,000000,35.0307,35.1294,35.0208,35.0406,19564.61312567,0
+QQXT.US,D,20140812,000000,35.0894,35.0994,34.8862,34.9331,3154.8704044935,0
+QQXT.US,D,20140813,000000,35.1572,35.2538,35.0706,35.215,57472.243041579,0
+QQXT.US,D,20140814,000000,35.3326,35.5148,35.3326,35.5119,5351.1339886589,0
+QQXT.US,D,20140815,000000,35.8745,35.8745,35.5527,35.7669,16412.754051502,0
+QQXT.US,D,20140818,000000,36.0209,36.0409,35.9223,35.9721,28080.655286575,0
+QQXT.US,D,20140819,000000,36.0209,36.1067,36.0011,36.0797,5295.9262660222,0
+QQXT.US,D,20140820,000000,35.9621,36.1275,35.9621,36.1185,5129.2993213369,0
+QQXT.US,D,20140821,000000,36.0787,36.0897,36.0279,36.0897,8270.1168509775,0
+QQXT.US,D,20140822,000000,36.1185,36.271,36.0409,36.2222,14369.064537169,0
+QQXT.US,D,20140825,000000,36.4623,36.4842,36.3208,36.4185,13582.103545403,0
+QQXT.US,D,20140826,000000,36.4185,36.5928,36.4185,36.4752,33223.00370599,0
+QQXT.US,D,20140827,000000,36.6266,36.6266,36.4653,36.4912,14877.979362203,0
+QQXT.US,D,20140828,000000,36.4464,36.523,36.4284,36.4832,7020.4147658377,0
+QQXT.US,D,20140829,000000,36.6466,36.6466,36.4493,36.4752,3819.3706296843,0
+QQXT.US,D,20140902,000000,36.7742,36.7742,36.5589,36.6954,5077.1029290259,0
+QQXT.US,D,20140903,000000,36.9684,36.9684,36.6904,36.7432,12605.428743121,0
+QQXT.US,D,20140904,000000,36.812,36.8798,36.6954,36.7322,12165.774515578,0
+QQXT.US,D,20140905,000000,36.55,36.6665,36.4454,36.6665,5007.8423315362,0
+QQXT.US,D,20140908,000000,36.5778,36.6954,36.534,36.5878,4108.4583409456,0
+QQXT.US,D,20140909,000000,36.5978,36.5978,36.2521,36.268,10524.599488105,0
+QQXT.US,D,20140910,000000,36.2222,36.4563,36.1733,36.4374,18462.466226487,0
+QQXT.US,D,20140911,000000,36.2611,36.4374,36.2321,36.3985,12813.21053559,0
+QQXT.US,D,20140912,000000,36.3397,36.3397,36.1245,36.2123,8436.7437956628,0
+QQXT.US,D,20140915,000000,35.7869,36.2521,35.7669,35.8347,3868.5556916698,0
+QQXT.US,D,20140916,000000,35.737,36.1733,35.737,36.1733,9286.9427242679,0
+QQXT.US,D,20140917,000000,36.2611,36.3308,36.0599,36.1843,11445.062790975,0
+QQXT.US,D,20140918,000000,36.2611,36.4563,36.2611,36.3985,31355.978904094,0
+QQXT.US,D,20140919,000000,36.6366,36.6366,36.271,36.3896,11576.557548528,0
+QQXT.US,D,20140922,000000,36.4852,36.4852,35.9523,36.0459,4710.7244060732,0
+QQXT.US,D,20140923,000000,35.9691,35.9691,35.8317,35.8327,4510.9728278059,0
+QQXT.US,D,20140924,000000,35.8347,36.3109,35.8157,36.3009,28949.925973909,0
+QQXT.US,D,20140925,000000,36.1733,36.1733,35.6792,35.7569,15461.173668601,0
+QQXT.US,D,20140926,000000,35.7271,35.9941,35.7271,35.9811,8107.505013393,0
+QQXT.US,D,20140929,000000,35.747,35.8845,35.6882,35.7869,4943.6006179226,0
+QQXT.US,D,20140930,000000,35.8347,35.8935,35.7071,35.8167,14371.07209072,0
+QQXT.US,D,20141001,000000,35.737,35.737,35.1812,35.2838,7082.6489259008,0
+QQXT.US,D,20141002,000000,35.196,35.3614,34.8882,35.3226,12018.219329621,0
+QQXT.US,D,20141003,000000,35.5736,35.8935,35.466,35.8506,6546.6321279373,0
+QQXT.US,D,20141006,000000,36.0309,36.1285,35.737,35.8645,2868.7940235579,0
+QQXT.US,D,20141007,000000,35.6882,35.6882,35.3416,35.3426,5070.0764915994,0
+QQXT.US,D,20141008,000000,35.3614,35.8257,35.1482,35.8067,18201.484264931,0
+QQXT.US,D,20141009,000000,35.4561,35.4561,35.1802,35.2738,22817.853654135,0
+QQXT.US,D,20141010,000000,35.0994,35.1672,34.6163,34.6163,10096.990581864,0
+QQXT.US,D,20141013,000000,34.6561,34.6561,33.9548,33.9548,23115.975356373,0
+QQXT.US,D,20141014,000000,34.1979,34.3871,34.0733,34.1431,7859.5721499155,0
+QQXT.US,D,20141015,000000,33.6738,34.149,33.1637,34.0614,167409.89056997,0
+QQXT.US,D,20141016,000000,33.2683,34.0036,33.2683,33.8572,45197.056857502,0
+QQXT.US,D,20141017,000000,34.3821,34.4937,34.1291,34.2985,25515.001849131,0
+QQXT.US,D,20141020,000000,34.1779,34.7547,34.1779,34.7547,3964.9182620902,0
+QQXT.US,D,20141021,000000,35.225,35.6982,35.196,35.6603,52185.350766533,0
+QQXT.US,D,20141022,000000,35.5178,35.7968,35.3784,35.3784,23408.07439796,0
+QQXT.US,D,20141023,000000,35.8157,36.1455,35.6593,35.9811,13970.56515741,0
+QQXT.US,D,20141024,000000,36.0599,36.2611,35.9423,36.2611,4237.945544948,0
+QQXT.US,D,20141027,000000,36.1455,36.3009,36.1275,36.2521,35480.497673443,0
+QQXT.US,D,20141028,000000,36.55,36.7253,36.3109,36.6854,16521.161943225,0
+QQXT.US,D,20141029,000000,36.793,36.793,36.3696,36.5589,46506.985549155,0
+QQXT.US,D,20141030,000000,36.4563,36.8608,36.4464,36.784,15441.098133097,0
+QQXT.US,D,20141031,000000,37.2882,37.6379,37.0859,37.2314,57513.397889362,0
+QQXT.US,D,20141103,000000,37.2782,37.3151,37.1925,37.2214,12082.461043235,0
+QQXT.US,D,20141104,000000,37.1348,37.1348,36.7154,36.9096,15363.807321406,0
+QQXT.US,D,20141105,000000,37.3449,37.3449,36.9096,36.9395,70610.677252337,0
+QQXT.US,D,20141106,000000,37.2593,37.3729,37.1049,37.3729,74744.230012663,0
+QQXT.US,D,20141107,000000,37.5283,37.5283,37.2115,37.3449,21424.61149014,0
+QQXT.US,D,20141110,000000,37.3649,37.5403,37.3061,37.4904,25371.461770276,0
+QQXT.US,D,20141111,000000,37.6867,37.6867,37.4327,37.5383,6866.8369192301,0
+QQXT.US,D,20141112,000000,37.4426,37.6469,37.3729,37.6469,16432.829587007,0
+QQXT.US,D,20141113,000000,37.6469,37.8211,37.5183,37.6767,18726.459518368,0
+QQXT.US,D,20141114,000000,37.5681,37.6389,37.5681,37.5681,14053.878629753,0
+QQXT.US,D,20141117,000000,37.6079,37.6667,37.4904,37.5781,14553.759463808,0
+QQXT.US,D,20141118,000000,37.8211,37.9188,37.6867,37.9088,10040.779082452,0
+QQXT.US,D,20141119,000000,37.9188,37.9786,37.7923,37.8231,6670.0966712884,0
+QQXT.US,D,20141120,000000,37.7923,38.0154,37.6379,37.8501,22717.475976614,0
+QQXT.US,D,20141121,000000,38.401,38.401,37.9965,38.0453,6467.3337626955,0
+QQXT.US,D,20141124,000000,38.1628,38.2844,38.135,38.2754,10385.074516351,0
+QQXT.US,D,20141125,000000,38.4498,38.4697,38.2526,38.4697,20111.671468162,0
+QQXT.US,D,20141126,000000,38.391,38.5444,38.391,38.5046,11739.169386112,0
+QQXT.US,D,20141128,000000,38.7995,38.9299,38.7895,38.8373,5647.2481373467,0
+QQXT.US,D,20141201,000000,38.661,38.8283,38.4398,38.4976,4721.7659506006,0
+QQXT.US,D,20141202,000000,38.5833,38.7008,38.5404,38.641,6045.7475171061,0
+QQXT.US,D,20141203,000000,38.5932,38.7696,38.5932,38.7696,6991.3052393565,0
+QQXT.US,D,20141204,000000,38.7297,38.7297,38.5086,38.5723,12227.004898865,0
+QQXT.US,D,20141205,000000,38.5743,38.7497,38.5245,38.5245,22152.349652169,0
+QQXT.US,D,20141208,000000,38.6122,38.661,38.2664,38.373,27183.278849535,0
+QQXT.US,D,20141209,000000,38.0154,38.391,37.8491,38.368,10457.346444166,0
+QQXT.US,D,20141210,000000,38.411,38.411,37.7983,37.7983,10586.833648168,0
+QQXT.US,D,20141211,000000,38.115,38.4638,38.0254,38.2964,8529.0912589823,0
+QQXT.US,D,20141212,000000,37.8501,38.1051,37.6179,37.7733,21861.254387357,0
+QQXT.US,D,20141215,000000,38.0453,38.0453,37.3549,37.4993,25957.667407001,0
+QQXT.US,D,20141216,000000,37.3449,37.6647,37.0949,37.0949,9743.6611569897,0
+QQXT.US,D,20141217,000000,37.0481,37.7255,37.0481,37.6567,13440.571020098,0
+QQXT.US,D,20141218,000000,38.1918,38.4498,38.126,38.4498,33848.356636948,0
+QQXT.US,D,20141219,000000,38.5046,38.7297,38.4298,38.7108,14571.827445762,0
+QQXT.US,D,20141222,000000,38.5444,38.8851,38.5046,38.6212,17047.140973437,0
+QQXT.US,D,20141223,000000,38.8692,38.8692,38.4638,38.6251,20062.486406176,0
+QQXT.US,D,20141224,000000,38.5872,38.7736,38.5584,38.6759,24506.206190043,0
+QQXT.US,D,20141226,000000,38.6251,38.8791,38.6251,38.8503,5382.2510686905,0
+QQXT.US,D,20141229,000000,38.8692,39.5785,38.8692,39.0525,7700.9754194319,0
+QQXT.US,D,20141230,000000,38.9379,39.0247,38.8114,38.8124,9850.0614951623,0
+QQXT.US,D,20141231,000000,38.9947,39.0077,38.7736,38.7736,3031.4058611424,0
+QQXT.US,D,20150102,000000,38.8035,38.8035,38.2974,38.4478,10370.017864722,0
+QQXT.US,D,20150105,000000,38.2794,38.2794,37.7663,37.8331,21506.921185707,0
+QQXT.US,D,20150106,000000,37.9716,38.0184,37.1766,37.4545,23016.601455627,0
+QQXT.US,D,20150107,000000,37.9716,37.9716,37.6309,37.9317,11790.362001648,0
+QQXT.US,D,20150108,000000,38.395,38.5684,38.3172,38.5026,22978.457938169,0
+QQXT.US,D,20150109,000000,38.3422,38.395,38.0383,38.118,13142.449317859,0
+QQXT.US,D,20150112,000000,38.2117,38.2117,37.8152,37.8919,37398.715090875,0
+QQXT.US,D,20150113,000000,38.3172,38.4996,37.5811,37.7953,44050.743780209,0
+QQXT.US,D,20150114,000000,37.5003,37.6597,37.2433,37.5511,23876.838151984,0
+QQXT.US,D,20150115,000000,37.5213,37.5413,37.1278,37.1477,19703.13432065,0
+QQXT.US,D,20150116,000000,37.0401,37.6697,37.0102,37.6697,21815.080655697,0
+QQXT.US,D,20150120,000000,37.6149,37.873,37.3669,37.7683,26652.280935448,0
+QQXT.US,D,20150121,000000,37.9118,38.146,37.8769,38.0483,20119.701682363,0
+QQXT.US,D,20150122,000000,38.128,38.6839,37.9218,38.6749,33864.41706535,0
+QQXT.US,D,20150123,000000,38.7736,38.8563,38.655,38.7437,11602.655744683,0
+QQXT.US,D,20150126,000000,38.7337,38.9379,38.5853,38.8891,12485.97930687,0
+QQXT.US,D,20150127,000000,38.655,38.8403,38.387,38.5783,48034.733801029,0
+QQXT.US,D,20150128,000000,38.7835,38.8603,38.0782,38.0981,95912.878425124,0
+QQXT.US,D,20150129,000000,38.146,38.377,37.8919,38.3472,17969.611829858,0
+QQXT.US,D,20150130,000000,38.2884,38.5484,37.9616,37.9686,21684.58967492,0
+QQXT.US,D,20150202,000000,37.6797,38.0882,37.6797,38.0882,16756.045708626,0
+QQXT.US,D,20150203,000000,38.6749,39.0635,38.5872,39.0635,14946.236182917,0
+QQXT.US,D,20150204,000000,38.7048,38.9947,38.6849,38.7736,31091.985612213,0
+QQXT.US,D,20150205,000000,38.919,39.1511,38.9041,39.1511,152923.38415011,0
+QQXT.US,D,20150206,000000,39.0177,39.1661,38.8682,38.8692,23977.215829505,0
+QQXT.US,D,20150209,000000,38.8164,38.8603,38.6998,38.7128,14235.562226067,0
+QQXT.US,D,20150210,000000,38.8224,39.2059,38.7736,39.1899,7856.5608195898,0
+QQXT.US,D,20150211,000000,39.0635,39.2398,38.9758,39.1391,17687.550556023,0
+QQXT.US,D,20150212,000000,39.3942,39.6054,39.3055,39.6054,15734.200951459,0
+QQXT.US,D,20150213,000000,39.726,39.9292,39.706,39.9292,21631.389505834,0
+QQXT.US,D,20150217,000000,40.0148,40.0518,39.8466,39.966,32148.962556512,0
+QQXT.US,D,20150218,000000,40.0318,40.0906,39.966,40.0806,15645.86859524,0
+QQXT.US,D,20150219,000000,40.1494,40.3237,40.1494,40.259,11013.438777634,0
+QQXT.US,D,20150220,000000,40.3137,40.5249,40.0906,40.5199,32435.038937448,0
+QQXT.US,D,20150223,000000,40.4881,40.5239,40.3735,40.4691,9383.3052946884,0
+QQXT.US,D,20150224,000000,40.4881,40.4881,40.3267,40.4323,10344.923445342,0
+QQXT.US,D,20150225,000000,40.5169,40.6923,40.4911,40.5957,15871.718369663,0
+QQXT.US,D,20150226,000000,40.5559,40.6823,40.4981,40.6027,80224.851205324,0
+QQXT.US,D,20150227,000000,40.7163,40.7311,40.5807,40.6635,7534.3484747466,0
+QQXT.US,D,20150302,000000,40.7611,40.9155,40.7611,40.9155,8565.22722289,0
+QQXT.US,D,20150303,000000,40.8099,40.8756,40.6723,40.8367,54161.787236927,0
+QQXT.US,D,20150304,000000,40.7311,40.7311,40.4323,40.5757,43637.187748821,0
+QQXT.US,D,20150305,000000,40.5757,40.8099,40.5757,40.7711,13720.624740382,0
+QQXT.US,D,20150306,000000,40.6147,40.6245,40.1095,40.1593,72728.646248036,0
+QQXT.US,D,20150309,000000,40.2749,40.3436,40.1394,40.3337,9800.8764331768,0
+QQXT.US,D,20150310,000000,39.9382,40.0418,39.716,39.736,31977.316727951,0
+QQXT.US,D,20150311,000000,39.706,39.8236,39.6672,39.6871,4331.2967850428,0
+QQXT.US,D,20150312,000000,39.706,40.1982,39.706,40.1982,10004.643118545,0
+QQXT.US,D,20150313,000000,40.2072,40.2072,39.736,39.9092,8151.6711915024,0
+QQXT.US,D,20150316,000000,40.2649,40.4034,40.1593,40.4034,19497.360081732,0
+QQXT.US,D,20150317,000000,40.2161,40.4691,40.1593,40.3935,18673.259349281,0
+QQXT.US,D,20150318,000000,40.2261,40.8557,40.0806,40.7909,10421.210480258,0
+QQXT.US,D,20150319,000000,40.8557,40.8557,40.7222,40.7711,9180.5423860954,0
+QQXT.US,D,20150320,000000,41.1018,41.1984,40.9444,41.1217,27855.809288927,0
+QQXT.US,D,20150323,000000,41.0729,41.1705,40.9055,40.9055,7531.3371444209,0
+QQXT.US,D,20150324,000000,41.0131,41.0818,40.7611,40.7611,6703.2213048704,0
+QQXT.US,D,20150325,000000,40.8975,40.8975,40.2002,40.2002,8457.8231079422,0
+QQXT.US,D,20150326,000000,39.987,40.0538,39.737,39.8904,9486.6943025353,0
+QQXT.US,D,20150327,000000,40.0627,40.2091,40.0627,40.1613,6698.2024209944,0
+QQXT.US,D,20150330,000000,40.4143,40.5677,40.4143,40.5579,3506.192275818,0
+QQXT.US,D,20150331,000000,40.5479,40.6545,40.2002,40.2002,24967.943506641,0
+QQXT.US,D,20150401,000000,39.8056,39.9004,39.7568,39.9004,9172.5121718937,0
+QQXT.US,D,20150402,000000,40.0926,40.1802,40.0338,40.1414,20617.574962869,0
+QQXT.US,D,20150406,000000,39.9292,40.5289,39.9292,40.4054,35460.422137939,0
+QQXT.US,D,20150407,000000,40.3157,40.5479,40.2669,40.2968,29849.3099645,0
+QQXT.US,D,20150408,000000,40.4532,40.6843,40.4343,40.6365,13607.197964783,0
+QQXT.US,D,20150409,000000,40.7829,40.9175,40.5379,40.9175,12480.960422995,0
+QQXT.US,D,20150410,000000,41.0151,41.1038,40.9463,41.0649,30822.973436456,0
+QQXT.US,D,20150413,000000,41.1237,41.2004,41.0251,41.0251,12677.700670936,0
+QQXT.US,D,20150414,000000,40.9653,40.9653,40.6943,40.8487,11957.992723108,0
+QQXT.US,D,20150415,000000,40.9264,41.0649,40.9264,40.9364,34034.055340362,0
+QQXT.US,D,20150416,000000,41.0051,41.0669,40.9264,41.045,9731.6158356872,0
+QQXT.US,D,20150417,000000,40.9952,40.9952,40.3456,40.5289,18349.039450888,0
+QQXT.US,D,20150420,000000,40.7929,40.9075,40.7929,40.9075,6129.0609894488,0
+QQXT.US,D,20150421,000000,41.0251,41.308,41.0251,41.2572,9815.933084805,0
+QQXT.US,D,20150422,000000,41.4056,41.4056,41.2293,41.3758,11228.247007529,0
+QQXT.US,D,20150423,000000,41.3658,41.7603,41.3658,41.7025,15256.403206457,0
+QQXT.US,D,20150424,000000,41.7902,41.8001,41.6258,41.7414,6176.2384978838,0
+QQXT.US,D,20150427,000000,41.7115,41.8977,41.298,41.3558,8559.2045622387,0
+QQXT.US,D,20150428,000000,41.2382,41.328,41.0938,41.2382,96049.392066553,0
+QQXT.US,D,20150429,000000,41.2293,41.2293,40.8487,41.0549,26182.513404648,0
+QQXT.US,D,20150430,000000,40.9852,41.0549,40.3755,40.4622,11854.603715262,0
+QQXT.US,D,20150501,000000,40.8119,41.0151,40.7631,41.0151,16081.507715682,0
+QQXT.US,D,20150504,000000,41.1526,41.2382,41.045,41.1336,10616.946951424,0
+QQXT.US,D,20150505,000000,41.0549,41.0549,40.51,40.5777,8354.4341000953,0
+QQXT.US,D,20150506,000000,40.7043,40.7043,40.1524,40.3018,35139.213569871,0
+QQXT.US,D,20150507,000000,40.2669,40.4572,40.257,40.3556,6471.3488697963,0
+QQXT.US,D,20150508,000000,40.7531,40.9364,40.7531,40.8209,8864.3527019034,0
+QQXT.US,D,20150511,000000,40.9175,40.9563,40.7431,40.7531,22057.994635299,0
+QQXT.US,D,20150512,000000,40.6365,40.7929,40.3855,40.6475,14311.849260983,0
+QQXT.US,D,20150513,000000,40.8975,40.8975,40.5189,40.5189,6906.9879902386,0
+QQXT.US,D,20150514,000000,40.8776,40.9952,40.5777,40.9952,22160.37986637,0
+QQXT.US,D,20150515,000000,41.1237,41.1814,40.9852,41.1486,11373.794639935,0
+QQXT.US,D,20150518,000000,41.1904,41.328,41.0749,41.328,20888.594692176,0
+QQXT.US,D,20150519,000000,41.2124,41.3558,41.1237,41.1237,5426.4172467999,0
+QQXT.US,D,20150520,000000,41.318,41.3478,41.1038,41.1336,10616.946951424,0
+QQXT.US,D,20150521,000000,41.0251,41.3956,41.0251,41.3956,15154.017975386,0
+QQXT.US,D,20150522,000000,41.3558,41.4236,41.2682,41.288,20097.618593309,0
+QQXT.US,D,20150526,000000,41.328,41.328,40.7631,40.8238,23742.332064106,0
+QQXT.US,D,20150527,000000,40.9952,41.318,40.9952,41.2781,17624.312619185,0
+QQXT.US,D,20150528,000000,41.2582,41.288,41.047,41.1336,4440.708453541,0
+QQXT.US,D,20150529,000000,40.9952,41.0938,40.8387,40.9364,11028.495429261,0
+QQXT.US,D,20150601,000000,41.1526,41.1814,40.7331,40.9952,36035.586230136,0
+QQXT.US,D,20150602,000000,41.0151,41.1526,40.9364,41.0001,14554.763240584,0
+QQXT.US,D,20150603,000000,41.1526,41.1904,41.035,41.1336,42162.639666034,0
+QQXT.US,D,20150604,000000,40.9852,41.298,40.8677,40.9175,35358.036906867,0
+QQXT.US,D,20150605,000000,40.8387,41.0051,40.7431,40.9753,93701.55818933,0
+QQXT.US,D,20150608,000000,40.7631,40.9753,40.5977,40.5977,20201.007601155,0
+QQXT.US,D,20150609,000000,40.51,40.6645,40.3466,40.5449,9055.0702891938,0
+QQXT.US,D,20150610,000000,40.6555,41.035,40.5479,41.035,50028.234476601,0
+QQXT.US,D,20150611,000000,41.1426,41.1725,40.9852,41.048,10877.92891298,0
+QQXT.US,D,20150612,000000,40.8975,40.9753,40.773,40.8677,6081.8834810138,0
+QQXT.US,D,20150615,000000,40.5001,40.6843,40.4054,40.6843,17317.15692597,0
+QQXT.US,D,20150616,000000,40.5189,40.8876,40.5189,40.8677,28964.982625538,0
+QQXT.US,D,20150617,000000,41.035,41.2482,40.8387,41.2482,15256.403206457,0
+QQXT.US,D,20150618,000000,41.5302,41.7902,41.5302,41.7802,8964.7303794247,0
+QQXT.US,D,20150619,000000,41.8878,41.9466,41.7025,41.7314,11957.992723108,0
+QQXT.US,D,20150622,000000,41.8878,42.0143,41.839,41.8589,12368.537424171,0
+QQXT.US,D,20150623,000000,41.8489,41.9486,41.829,41.9466,9640.2721491428,0
+QQXT.US,D,20150624,000000,41.9127,41.9127,41.5072,41.5262,9885.1936822947,0
+QQXT.US,D,20150625,000000,41.6606,41.6606,41.4874,41.4874,42219.854942221,0
+QQXT.US,D,20150626,000000,41.4972,41.565,41.3618,41.4684,5559.9195579032,0
+QQXT.US,D,20150629,000000,41.1874,41.1874,40.3606,40.4293,52823.752795568,0
+QQXT.US,D,20150630,000000,40.8348,40.8348,40.4393,40.6694,11254.345203685,0
+QQXT.US,D,20150701,000000,41.05,41.05,40.8348,40.9314,71977.821220177,0
+QQXT.US,D,20150702,000000,41.1685,41.1685,40.9025,41.0599,9578.0379890796,0
+QQXT.US,D,20150706,000000,40.8159,41.1486,40.7281,40.9125,13387.370851011,0
+QQXT.US,D,20150707,000000,40.8527,41.2253,40.4193,41.1187,14725.40529237,0
+QQXT.US,D,20150708,000000,40.8437,40.8437,40.3805,40.4293,13903.312113471,0
+QQXT.US,D,20150709,000000,40.9802,40.9802,40.6505,40.6993,34908.344911572,0
+QQXT.US,D,20150710,000000,41.1964,41.304,41.0101,41.2442,17299.088944016,0
+QQXT.US,D,20150713,000000,41.7174,41.8739,41.6218,41.8739,9057.0778427442,0
+QQXT.US,D,20150714,000000,41.7762,42.0492,41.7762,42.0113,5893.1734472738,0
+QQXT.US,D,20150715,000000,42.0193,42.0591,41.8479,41.9037,12908.569329235,0
+QQXT.US,D,20150716,000000,42.1767,42.4168,42.1767,42.3979,40161.10877626,0
+QQXT.US,D,20150717,000000,42.3033,42.3033,42.1667,42.2155,22239.678231613,0
+QQXT.US,D,20150720,000000,42.4357,42.4357,42.2455,42.36,39337.00804381,0
+QQXT.US,D,20150721,000000,42.2555,42.3501,42.099,42.2633,23579.720226521,0
+QQXT.US,D,20150722,000000,42.36,42.36,42.1489,42.2633,33055.372984529,0
+QQXT.US,D,20150723,000000,42.2555,42.3301,42.0293,42.0691,27183.278849535,0
+QQXT.US,D,20150724,000000,42.0113,42.1289,41.5072,41.565,44896.927601714,0
+QQXT.US,D,20150727,000000,41.1685,41.4116,41.0599,41.1088,18125.197230015,0
+QQXT.US,D,20150728,000000,41.2442,41.6417,41.1287,41.584,11325.613354724,0
+QQXT.US,D,20150729,000000,41.7563,42.0013,41.7563,41.9227,26055.033754196,0
+QQXT.US,D,20150730,000000,41.7563,42.0791,41.555,42.0691,28318.550382301,0
+QQXT.US,D,20150731,000000,43.3513,43.3513,42.0591,42.1767,16678.754896934,0
+QQXT.US,D,20150803,000000,42.2833,42.2833,41.8151,42.1089,15805.469102499,0
+QQXT.US,D,20150804,000000,42.1767,42.3789,42.1767,42.2455,9885.1936822947,0
+QQXT.US,D,20150805,000000,42.5632,42.7974,42.5334,42.5533,12971.807266073,0
+QQXT.US,D,20150806,000000,42.4357,42.4357,41.3996,41.574,30706.535330531,0
+QQXT.US,D,20150807,000000,41.6507,41.6507,41.1785,41.4972,17095.322258647,0
+QQXT.US,D,20150810,000000,41.825,41.9227,41.7663,41.8549,12355.488326093,0
+QQXT.US,D,20150811,000000,41.6985,41.7473,41.2831,41.5172,22210.568705131,0
+QQXT.US,D,20150812,000000,41.2342,41.5072,40.7681,41.4972,39541.778505954,0
+QQXT.US,D,20150813,000000,41.4972,41.6796,41.3618,41.4296,12152.7254175,0
+QQXT.US,D,20150814,000000,41.3438,41.4484,41.284,41.3916,24816.373213583,0
+QQXT.US,D,20150817,000000,41.4384,41.825,41.284,41.825,5868.0790278935,0
+QQXT.US,D,20150818,000000,41.9625,41.9625,41.6218,41.6896,9679.4194433761,0
+QQXT.US,D,20150819,000000,41.4972,41.7762,41.2253,41.4874,15239.339001279,0
+QQXT.US,D,20150820,000000,41.0599,41.0599,40.3008,40.3008,11325.613354724,0
+QQXT.US,D,20150821,000000,39.8286,39.9042,38.923,38.9419,92984.861571828,0
+QQXT.US,D,20150824,000000,35.7659,38.4668,33.9896,37.5133,171332.65020751,0
+QQXT.US,D,20150825,000000,38.5314,38.5902,37.3858,37.3858,74552.508648598,0
+QQXT.US,D,20150826,000000,38.6281,38.6978,37.2911,38.6281,52719.360010946,0
+QQXT.US,D,20150827,000000,39.2029,39.6522,38.8543,39.5546,44278.601108183,0
+QQXT.US,D,20150828,000000,39.4879,39.7409,39.4082,39.5735,24304.447058225,0
+QQXT.US,D,20150831,000000,39.448,39.5257,39.1053,39.1053,14725.40529237,0
+QQXT.US,D,20150901,000000,38.397,38.6978,37.8839,38.0403,48396.093440105,0
+QQXT.US,D,20150902,000000,38.7377,38.8543,38.2724,38.8543,19771.391141364,0
+QQXT.US,D,20150903,000000,39.2507,39.3593,38.7576,38.8642,12355.488326093,0
+QQXT.US,D,20150904,000000,38.4856,38.7078,38.1758,38.5902,16781.140128006,0
+QQXT.US,D,20150908,000000,39.0286,39.3593,38.9897,39.3593,13387.370851011,0
+QQXT.US,D,20150909,000000,39.7908,39.7908,38.9609,38.9609,18228.586237863,0
+QQXT.US,D,20150910,000000,38.923,39.441,38.923,39.0853,8613.4085081002,0
+QQXT.US,D,20150911,000000,38.9897,39.2607,38.8732,39.2507,16269.213972648,0
+QQXT.US,D,20150914,000000,39.3982,39.3982,38.9519,39.0953,22344.071016235,0
+QQXT.US,D,20150915,000000,39.1053,39.6124,39.0953,39.5636,14416.242045605,0
+QQXT.US,D,20150916,000000,39.6822,39.9142,39.5168,39.9142,25023.151229277,0
+QQXT.US,D,20150917,000000,39.9382,40.5001,39.8854,39.9432,11168.020401017,0
+QQXT.US,D,20150918,000000,39.5636,39.8386,39.3195,39.3793,28933.865545506,0
+QQXT.US,D,20150921,000000,39.5168,39.6522,39.1741,39.2029,5559.9195579032,0
+QQXT.US,D,20150922,000000,38.8074,38.8074,38.3192,38.6978,35012.737696194,0
+QQXT.US,D,20150923,000000,38.657,38.657,38.368,38.5404,37041.370558899,0
+QQXT.US,D,20150924,000000,38.3182,38.3282,37.9128,38.3004,37390.684876673,0
+QQXT.US,D,20150925,000000,38.657,38.657,37.8241,37.9327,13896.285676045,0
+QQXT.US,D,20150928,000000,37.5511,37.5511,36.6764,36.7054,9692.4685414539,0
+QQXT.US,D,20150929,000000,36.7352,37.0381,36.3886,36.531,12555.239904361,0
+QQXT.US,D,20150930,000000,36.9684,37.2224,36.803,37.1935,52490.498906197,0
+QQXT.US,D,20151001,000000,37.3739,37.3739,36.9395,37.2693,85220.648215559,0
+QQXT.US,D,20151002,000000,36.9096,38.129,36.8508,38.119,16877.502698426,0
+QQXT.US,D,20151005,000000,38.6331,38.7955,38.4558,38.7168,14862.922710574,0
+QQXT.US,D,20151006,000000,38.5106,38.6769,38.1091,38.3382,23363.908219851,0
+QQXT.US,D,20151007,000000,38.5892,38.8064,38.406,38.667,125570.46702555,0
+QQXT.US,D,20151008,000000,38.5016,39.0943,38.4458,39.0475,77294.826798479,0
+QQXT.US,D,20151009,000000,39.0565,39.2309,38.9599,39.1641,120830.633093,0
+QQXT.US,D,20151012,000000,39.1541,39.2986,39.0475,39.1731,77401.227136652,0
+QQXT.US,D,20151013,000000,39.0276,39.2497,38.6869,38.6869,52184.346989758,0
+QQXT.US,D,20151014,000000,38.8722,39.0276,38.5992,38.6869,52286.73222083,0
+QQXT.US,D,20151015,000000,38.7367,39.3085,38.5992,39.3085,29229.979694194,0
+QQXT.US,D,20151016,000000,39.3883,39.4669,39.2119,39.4669,48579.784589969,0
+QQXT.US,D,20151019,000000,39.3783,39.6522,39.3085,39.5536,91618.721380764,0
+QQXT.US,D,20151020,000000,39.5825,39.701,39.2797,39.4101,50253.080474249,0
+QQXT.US,D,20151021,000000,39.6014,39.6014,39.0177,39.1831,35509.607199925,0
+QQXT.US,D,20151022,000000,39.447,39.8744,39.447,39.7798,18321.937477957,0
+QQXT.US,D,20151023,000000,40.1554,40.1842,39.7598,40.1056,20688.843113909,0
+QQXT.US,D,20151026,000000,40.1753,40.3107,40.1155,40.252,9369.2524198354,0
+QQXT.US,D,20151027,000000,40.0667,40.1753,39.9032,40.1753,8951.6812813469,0
+QQXT.US,D,20151028,000000,40.2719,40.3805,39.8744,40.3307,83885.625104526,0
+QQXT.US,D,20151029,000000,40.252,40.4293,40.252,40.4193,24292.401736922,0
+QQXT.US,D,20151030,000000,40.3705,40.5239,40.2619,40.2918,112702.04876733,0
+QQXT.US,D,20151102,000000,40.4293,40.8079,40.3516,40.7681,15401.950838864,0
+QQXT.US,D,20151103,000000,40.7093,41.1088,40.6793,40.8627,23568.678681994,0
+QQXT.US,D,20151104,000000,40.9902,40.9902,40.4841,40.6505,39483.559452991,0
+QQXT.US,D,20151105,000000,40.6694,40.6694,40.242,40.5827,70399.884129543,0
+QQXT.US,D,20151106,000000,40.4661,40.4851,40.1653,40.4851,40655.97072644,0
+QQXT.US,D,20151109,000000,40.4094,40.4094,39.6532,39.9512,17780.901796118,0
+QQXT.US,D,20151110,000000,39.8554,40.1454,39.8554,40.1254,20688.843113909,0
+QQXT.US,D,20151111,000000,40.0577,40.1554,39.8934,39.9512,13896.285676045,0
+QQXT.US,D,20151112,000000,39.8934,40.0667,39.5626,39.5626,19556.582911469,0
+QQXT.US,D,20151113,000000,39.4072,39.4072,38.9599,38.9599,16262.187535221,0
+QQXT.US,D,20151116,000000,39.0665,39.5068,38.9409,39.5068,9982.5600294903,0
+QQXT.US,D,20151117,000000,39.6313,39.8176,39.447,39.5825,8341.3850020176,0
+QQXT.US,D,20151118,000000,39.6712,40.2719,39.6114,40.2719,8444.7740098645,0
+QQXT.US,D,20151119,000000,40.2719,40.2719,40.1354,40.1653,14409.215608178,0
+QQXT.US,D,20151120,000000,40.4094,40.4751,40.3008,40.3705,21509.932516033,0
+QQXT.US,D,20151123,000000,40.2918,40.5239,40.1753,40.252,17190.681052293,0
+QQXT.US,D,20151124,000000,40.0866,40.3307,39.8844,40.2719,14718.378854943,0
+QQXT.US,D,20151125,000000,40.3407,40.6415,40.3407,40.5628,26966.463066089,0
+QQXT.US,D,20151127,000000,40.5339,40.6415,40.5339,40.5727,1851.9681502674,0
+QQXT.US,D,20151130,000000,40.5239,40.5529,40.3008,40.3008,11217.205463001,0
+QQXT.US,D,20151201,000000,40.515,40.8348,40.515,40.8258,20463.997116261,0
+QQXT.US,D,20151202,000000,40.7889,40.8348,40.4193,40.5339,21304.158277114,0
+QQXT.US,D,20151203,000000,40.5529,40.5529,39.451,39.71,13972.572710961,0
+QQXT.US,D,20151204,000000,39.8376,40.5529,39.8376,40.515,8851.3036038256,0
+QQXT.US,D,20151207,000000,40.8627,40.8627,40.5339,40.6893,9574.0228819788,0
+QQXT.US,D,20151208,000000,40.3107,40.7581,40.2609,40.5837,14058.897513629,0
+QQXT.US,D,20151209,000000,40.5727,40.7581,39.971,40.1454,27687.174790692,0
+QQXT.US,D,20151210,000000,40.1753,40.5628,40.1753,40.515,3500.1696151667,0
+QQXT.US,D,20151211,000000,40.001,40.001,39.5337,39.5726,25627.424847955,0
+QQXT.US,D,20151214,000000,39.8086,39.8266,39.2457,39.7399,21620.347961306,0
+QQXT.US,D,20151215,000000,40.2121,40.3905,40.1842,40.1842,11836.535733308,0
+QQXT.US,D,20151216,000000,40.515,40.8159,40.1454,40.8159,51667.401950523,0
+QQXT.US,D,20151217,000000,40.8079,40.9613,40.0766,40.0766,50022.21181595,0
+QQXT.US,D,20151218,000000,39.9032,39.9132,39.5825,39.6214,26349.140349333,0
+QQXT.US,D,20151221,000000,39.8744,39.9132,39.6114,39.8456,16670.724682733,0
+QQXT.US,D,20151222,000000,40.0647,40.2819,39.9322,40.2042,11349.70399733,0
+QQXT.US,D,20151223,000000,40.4921,40.5707,40.4363,40.5599,9131.35732411,0
+QQXT.US,D,20151224,000000,40.4731,40.6963,40.4552,40.6285,13350.231110329,0
+QQXT.US,D,20151228,000000,40.4074,40.4731,40.2101,40.4163,13093.264255875,0
+QQXT.US,D,20151229,000000,40.6575,41.028,40.6575,40.9205,15845.620173508,0
+QQXT.US,D,20151230,000000,41.038,41.038,40.6665,40.7261,16509.116621923,0
+QQXT.US,D,20151231,000000,40.4821,40.7063,40.3078,40.3576,15987.152698812,0
+QQXT.US,D,20160104,000000,39.697,39.697,39.1591,39.4918,85834.959601989,0
+QQXT.US,D,20160105,000000,39.5297,39.6443,39.2857,39.4321,34627.287414513,0
+QQXT.US,D,20160106,000000,38.8293,39.3633,38.7805,39.1491,18353.054557989,0
+QQXT.US,D,20160107,000000,38.2456,38.6949,38.1698,38.2156,43571.942258433,0
+QQXT.US,D,20160108,000000,38.4298,38.6271,37.8082,37.8361,77006.742863993,0
+QQXT.US,D,20160111,000000,37.9656,37.9656,37.3579,37.8261,26603.095873462,0
+QQXT.US,D,20160112,000000,38.0423,38.3432,37.7295,38.128,10122.085001245,0
+QQXT.US,D,20160113,000000,38.1688,38.1688,36.6177,36.6675,117985.92971205,0
+QQXT.US,D,20160114,000000,36.4274,37.5631,36.2013,37.2961,59223.833514324,0
+QQXT.US,D,20160115,000000,35.9592,36.5958,35.8107,36.3298,41606.547332567,0
+QQXT.US,D,20160119,000000,36.7552,36.7652,36.0189,36.3975,67101.473646194,0
+QQXT.US,D,20160120,000000,35.9493,36.5878,34.946,36.2601,97653.427353343,0
+QQXT.US,D,20160121,000000,36.5978,36.6366,36.0139,36.4643,17976.638267284,0
+QQXT.US,D,20160122,000000,36.9992,37.2583,36.9494,37.1148,39962.360974768,0
+QQXT.US,D,20160125,000000,37.0391,37.2244,36.6864,36.6864,33134.671349771,0
+QQXT.US,D,20160126,000000,36.7263,37.2344,36.6576,37.1218,13890.263015393,0
+QQXT.US,D,20160127,000000,37.2045,37.2244,36.3298,36.4025,28526.332174769,0
+QQXT.US,D,20160128,000000,36.7552,36.7552,35.7719,36.1535,38282.038653062,0
+QQXT.US,D,20160129,000000,36.1813,36.9206,36.1077,36.9206,220734.52797637,0
+QQXT.US,D,20160201,000000,36.8708,37.3001,36.6276,37.1905,453235.32731179,0
+QQXT.US,D,20160202,000000,36.9006,36.9006,36.0877,36.2601,257181.66268434,0
+QQXT.US,D,20160203,000000,36.2013,36.28,35.3614,36.1535,185024.16542141,0
+QQXT.US,D,20160204,000000,36.0977,36.4553,35.9293,36.2311,29917.566785214,0
+QQXT.US,D,20160205,000000,36.2411,36.2411,34.8962,35.0337,65338.84162892,0
+QQXT.US,D,20160208,000000,34.419,34.419,33.6509,34.167,313849.88052898,0
+QQXT.US,D,20160209,000000,33.5732,34.4091,33.5732,34.0594,249566.00829081,0
+QQXT.US,D,20160210,000000,34.4091,34.7787,34.1371,34.157,77467.476403816,0
+QQXT.US,D,20160211,000000,33.6608,34.1371,33.5932,34.1371,101876.31624667,0
+QQXT.US,D,20160212,000000,34.2656,34.7029,33.9428,34.6939,72737.680239013,0
+QQXT.US,D,20160216,000000,35.1323,35.4989,35.0337,35.4989,64577.978833309,0
+QQXT.US,D,20160217,000000,36.009,36.5031,36.009,36.4742,21040.164985233,0
+QQXT.US,D,20160218,000000,36.5031,36.5031,35.9691,35.9791,84873.341451335,0
+QQXT.US,D,20160219,000000,35.7619,36.1355,35.6434,36.1355,26233.706020184,0
+QQXT.US,D,20160222,000000,36.6376,36.785,36.5221,36.785,49507.274330265,0
+QQXT.US,D,20160223,000000,36.549,36.6904,36.3587,36.4722,39637.137299599,0
+QQXT.US,D,20160224,000000,35.8456,36.7462,35.752,36.7064,41378.690004593,0
+QQXT.US,D,20160225,000000,36.789,37.0869,36.5998,37.0869,12070.415721932,0
+QQXT.US,D,20160226,000000,37.2095,37.2413,37.059,37.1268,40737.276645232,0
+QQXT.US,D,20160229,000000,37.0999,37.2194,36.7552,36.7552,11510.308281364,0
+QQXT.US,D,20160301,000000,37.0969,37.7145,36.9824,37.7016,18646.157376351,0
+QQXT.US,D,20160302,000000,37.6617,37.6717,37.4057,37.6518,19699.119213549,0
+QQXT.US,D,20160303,000000,37.5631,37.7255,37.4705,37.7255,81509.685477597,0
+QQXT.US,D,20160304,000000,37.6607,37.9058,37.5133,37.6727,15368.826205281,0
+QQXT.US,D,20160307,000000,37.3858,37.9557,37.3858,37.7056,10702.267977318,0
+QQXT.US,D,20160308,000000,37.5433,37.5433,37.2433,37.2433,17234.847230402,0
+QQXT.US,D,20160309,000000,37.4057,37.4057,37.078,37.2433,108579.53755153,0
+QQXT.US,D,20160310,000000,37.5033,37.6029,36.8708,37.1168,16105.598358287,0
+QQXT.US,D,20160311,000000,37.6329,37.9158,37.6049,37.9158,7293.4420486955,0
+QQXT.US,D,20160314,000000,37.856,38.0782,37.7783,38.0025,10840.789172297,0
+QQXT.US,D,20160315,000000,37.8361,37.8361,37.5631,37.6229,41564.388708008,0
+QQXT.US,D,20160316,000000,37.5731,37.9885,37.5433,37.9058,36238.349138729,0
+QQXT.US,D,20160317,000000,37.856,37.9367,37.5731,37.8461,12185.850051082,0
+QQXT.US,D,20160318,000000,37.9258,38.1868,37.856,38.0822,76046.128490114,0
+QQXT.US,D,20160321,000000,38.1968,38.2704,38.0722,38.2356,14093.025923986,0
+QQXT.US,D,20160322,000000,37.8481,38.3262,37.8481,38.2456,7928.8327474052,0
+QQXT.US,D,20160323,000000,38.1041,38.1041,37.7703,37.7703,10682.192441814,0
+QQXT.US,D,20160324,000000,37.5053,37.7505,37.3987,37.7315,24763.173044497,0
+QQXT.US,D,20160328,000000,37.9178,37.9268,37.7036,37.7135,49769.260068596,0
+QQXT.US,D,20160329,000000,37.6737,38.2346,37.6349,38.1748,57717.16457473,0
+QQXT.US,D,20160330,000000,38.4228,38.5374,38.2674,38.2954,7627.6997148413,0
+QQXT.US,D,20160331,000000,38.2854,38.5644,38.2854,38.374,5549.881790151,0
+QQXT.US,D,20160401,000000,38.1798,38.8323,38.1798,38.7835,29434.750156337,0
+QQXT.US,D,20160404,000000,38.8503,38.8503,38.6152,38.6241,21831.141084101,0
+QQXT.US,D,20160405,000000,38.3054,38.4228,38.1918,38.2575,15956.035618781,0
+QQXT.US,D,20160406,000000,38.5434,39.0735,38.403,39.0735,43171.435325123,0
+QQXT.US,D,20160407,000000,38.9758,39.0545,38.2854,38.393,19372.891761605,0
+QQXT.US,D,20160408,000000,38.7536,38.7536,38.3014,38.4228,3289.376492372,0
+QQXT.US,D,20160411,000000,38.5862,38.6939,38.0842,38.0842,7849.5343821633,0
+QQXT.US,D,20160412,000000,38.0941,38.5076,38.0612,38.5076,7468.0992075825,0
+QQXT.US,D,20160413,000000,38.6939,39.0755,38.6939,39.0455,11294.496274693,0
+QQXT.US,D,20160414,000000,38.9987,39.1761,38.9758,39.0375,24548.364814602,0
+QQXT.US,D,20160415,000000,38.9758,39.0247,38.8603,38.9957,9995.6091275681,0
+QQXT.US,D,20160418,000000,38.8503,39.3165,38.8503,39.3165,63632.421111058,0
+QQXT.US,D,20160419,000000,39.2289,39.2289,38.8254,38.8991,89507.778822492,0
+QQXT.US,D,20160420,000000,38.9758,39.1421,38.8603,39.0057,15072.712056594,0
+QQXT.US,D,20160421,000000,39.0735,39.2199,38.8891,39.1023,15320.644920071,0
+QQXT.US,D,20160422,000000,39.0645,39.1421,38.8124,39.1023,14703.322203316,0
+QQXT.US,D,20160425,000000,38.9479,39.0545,38.8035,38.8991,20364.623215515,0
+QQXT.US,D,20160426,000000,38.9669,38.9857,38.7038,38.8234,6766.4592417088,0
+QQXT.US,D,20160427,000000,38.7935,38.9569,38.5962,38.8124,28373.758104937,0
+QQXT.US,D,20160428,000000,38.6739,38.9479,38.384,38.384,32964.029297985,0
+QQXT.US,D,20160429,000000,38.3152,38.3392,37.7145,38.0344,36958.057086556,0
+QQXT.US,D,20160502,000000,38.124,38.4508,38.0344,38.4428,4803.0718693928,0
+QQXT.US,D,20160503,000000,38.0642,38.2575,37.8879,38.0344,31133.140459997,0
+QQXT.US,D,20160504,000000,37.7505,37.8102,37.5053,37.5751,54685.758713588,0
+QQXT.US,D,20160505,000000,37.6637,37.8122,37.5551,37.5851,12467.911324916,0
+QQXT.US,D,20160506,000000,37.2453,37.6349,37.1975,37.5851,38185.676082642,0
+QQXT.US,D,20160509,000000,37.7903,37.8979,37.6937,37.7405,32851.606299161,0
+QQXT.US,D,20160510,000000,37.8182,38.2176,37.7913,38.2176,13553.997795697,0
+QQXT.US,D,20160511,000000,38.0941,38.1698,37.6439,37.6439,49133.869369886,0
+QQXT.US,D,20160512,000000,37.7803,37.7843,37.2832,37.5263,12972.811042849,0
+QQXT.US,D,20160513,000000,37.33,37.5851,37.2732,37.3201,22977.454161394,0
+QQXT.US,D,20160516,000000,37.33,37.8481,37.33,37.7604,14224.520681539,0
+QQXT.US,D,20160517,000000,37.6537,37.7783,37.33,37.34,9497.7358470626,0
+QQXT.US,D,20160518,000000,37.2065,37.5531,37.1168,37.3689,19561.601795345,0
+QQXT.US,D,20160519,000000,37.1975,37.3111,36.8438,37.08,145190.28787387,0
+QQXT.US,D,20160520,000000,37.0411,37.5303,37.0411,37.4465,16412.754051502,0
+QQXT.US,D,20160523,000000,37.5551,37.6149,37.34,37.34,18848.920284944,0
+QQXT.US,D,20160524,000000,37.6837,38.114,37.6837,38.0742,10794.615440637,0
+QQXT.US,D,20160525,000000,38.134,38.374,38.134,38.2854,8706.759748195,0
+QQXT.US,D,20160526,000000,38.3342,38.4258,38.2854,38.3642,11992.121133466,0
+QQXT.US,D,20160527,000000,38.664,38.7337,38.6152,38.7337,8617.4236152011,0
+QQXT.US,D,20160531,000000,38.8603,38.8603,38.664,38.8403,25848.255738502,0
+QQXT.US,D,20160601,000000,38.6152,38.9479,38.6152,38.9379,11023.476545386,0
+QQXT.US,D,20160602,000000,38.8991,39.3165,38.8891,39.3165,9699.4949788804,0
+QQXT.US,D,20160603,000000,38.7636,39.1323,38.7536,39.0735,9365.2373127345,0
+QQXT.US,D,20160606,000000,39.1811,39.3563,39.0157,39.2677,6284.6463896067,0
+QQXT.US,D,20160607,000000,39.1621,39.2099,39.0475,39.0545,28683.925128478,0
+QQXT.US,D,20160608,000000,39.0157,39.1323,38.9379,39.0256,47120.293158809,0
+QQXT.US,D,20160609,000000,38.8791,39.0227,38.6939,38.8672,21076.300949141,0
+QQXT.US,D,20160610,000000,38.3492,38.3492,38.0742,38.1988,6915.0182044403,0
+QQXT.US,D,20160613,000000,38.0941,38.2276,37.9078,37.9078,9477.6603115584,0
+QQXT.US,D,20160614,000000,37.7903,37.9875,37.6149,37.858,20479.05376789,0
+QQXT.US,D,20160615,000000,37.8003,38.0523,37.8003,37.8003,18380.156530919,0
+QQXT.US,D,20160616,000000,37.5751,37.9377,37.4077,37.9078,17728.705403807,0
+QQXT.US,D,20160617,000000,37.8391,37.8879,37.6049,37.6349,13853.12327471,0
+QQXT.US,D,20160620,000000,38.2176,38.393,37.9955,38.0244,24047.48020377,0
+QQXT.US,D,20160621,000000,38.0443,38.0443,37.7505,37.8979,15771.340692142,0
+QQXT.US,D,20160622,000000,37.8401,38.0364,37.7524,37.8501,47663.3363942,0
+QQXT.US,D,20160623,000000,38.1818,38.4248,38.135,38.4248,4505.9539439298,0
+QQXT.US,D,20160624,000000,36.9136,37.4575,36.6695,36.6884,14361.034322968,0
+QQXT.US,D,20160627,000000,36.4374,36.4374,35.6553,35.8207,30780.814811897,0
+QQXT.US,D,20160628,000000,36.2222,36.6755,36.2222,36.6596,29155.700212828,0
+QQXT.US,D,20160629,000000,37.0222,37.4963,37.0222,37.3888,47133.342256888,0
+QQXT.US,D,20160630,000000,37.3599,37.8501,37.3469,37.8401,19563.609348896,0
+QQXT.US,D,20160701,000000,37.8889,38.3034,37.8889,38.2595,29465.867236368,0
+QQXT.US,D,20160705,000000,37.9895,38.0264,37.7475,37.9596,6472.3526465715,0
+QQXT.US,D,20160706,000000,37.8491,38.2874,37.7245,38.2784,19855.708390482,0
+QQXT.US,D,20160707,000000,38.2396,38.5056,38.2396,38.4648,14105.071245289,0
+QQXT.US,D,20160708,000000,38.7168,39.1781,38.7168,39.1313,18312.903486981,0
+QQXT.US,D,20160711,000000,39.2896,39.4082,39.1939,39.3295,5069.0727148242,0
+QQXT.US,D,20160712,000000,39.4978,39.6443,39.4978,39.5516,6581.7643150697,0
+QQXT.US,D,20160713,000000,39.6174,39.6174,39.4281,39.4281,12776.070794907,0
+QQXT.US,D,20160714,000000,39.6044,39.6941,39.5845,39.6742,10749.445485752,0
+QQXT.US,D,20160715,000000,39.713,39.7429,39.5646,39.6144,21718.718085277,0
+QQXT.US,D,20160718,000000,39.6144,39.7728,39.6144,39.723,3037.4285217936,0
+QQXT.US,D,20160719,000000,39.5546,39.5546,39.3952,39.4381,1296.8795935748,0
+QQXT.US,D,20160720,000000,39.5357,39.8306,39.459,39.8106,5697.4369761073,0
+QQXT.US,D,20160721,000000,39.8774,39.9452,39.6841,39.7928,29184.809739309,0
+QQXT.US,D,20160722,000000,39.7828,40.0607,39.7828,40.0318,23393.017746332,0
+QQXT.US,D,20160725,000000,40.0049,40.0607,39.975,40.0607,14027.780433597,0
+QQXT.US,D,20160726,000000,40.2082,40.2659,40.0627,40.1593,3865.5443613441,0
+QQXT.US,D,20160727,000000,40.2669,40.2669,40.0148,40.1792,11346.692667004,0
+QQXT.US,D,20160728,000000,40.1693,40.2868,40.0148,40.2868,7251.2834241366,0
+QQXT.US,D,20160729,000000,40.1792,40.252,40.0946,40.2271,5135.3219819882,0
+QQXT.US,D,20160801,000000,40.247,40.4741,40.1792,40.257,17608.252190781,0
+QQXT.US,D,20160802,000000,40.2271,40.2271,39.6144,39.9062,6952.1579451232,0
+QQXT.US,D,20160803,000000,39.8684,40.0796,39.8684,40.0488,2966.1603707535,0
+QQXT.US,D,20160804,000000,39.9551,39.9551,39.8016,39.9262,6494.4357356262,0
+QQXT.US,D,20160805,000000,40.2779,40.2779,40.1195,40.1294,15739.219835335,0
+QQXT.US,D,20160808,000000,40.1195,40.1394,39.9162,39.975,5215.6241240052,0
+QQXT.US,D,20160809,000000,39.985,40.1165,39.9262,39.9462,12895.520231157,0
+QQXT.US,D,20160810,000000,40.0488,40.0488,39.8206,39.8306,9456.5809992789,0
+QQXT.US,D,20160811,000000,39.967,40.1105,39.967,40.1105,5556.9082275775,0
+QQXT.US,D,20160812,000000,39.965,40.1294,39.965,40.1294,2546.5816787146,0
+QQXT.US,D,20160815,000000,40.2769,40.4542,40.2769,40.3556,9812.9217544794,0
+QQXT.US,D,20160816,000000,40.2769,40.2769,40.0238,40.0657,26545.880597275,0
+QQXT.US,D,20160817,000000,39.974,40.0518,39.7728,40.0518,14435.313804333,0
+QQXT.US,D,20160818,000000,40.1234,40.1982,40.0986,40.1095,27490.43454275,0
+QQXT.US,D,20160819,000000,40.1046,40.1743,40.0128,40.0128,3439.9430086539,0
+QQXT.US,D,20160822,000000,40.2042,40.2271,40.0657,40.1982,6279.6275057307,0
+QQXT.US,D,20160823,000000,40.2968,40.3875,40.2171,40.246,8258.0715296749,0
+QQXT.US,D,20160824,000000,40.1693,40.3068,39.7848,39.8206,8776.0203456847,0
+QQXT.US,D,20160825,000000,39.8584,39.8584,39.5745,39.6642,5347.1188815581,0
+QQXT.US,D,20160826,000000,39.7688,39.9522,39.4779,39.6642,10350.946105993,0
+QQXT.US,D,20160829,000000,39.6244,39.7668,39.6244,39.6542,11325.613354724,0
+QQXT.US,D,20160830,000000,39.6542,39.7409,39.4381,39.5357,11376.805970261,0
+QQXT.US,D,20160831,000000,39.4281,39.4879,39.2896,39.4879,4091.394135767,0
+QQXT.US,D,20160901,000000,39.3295,39.5546,39.2995,39.4879,38055.185101864,0
+QQXT.US,D,20160902,000000,39.7459,39.7459,39.5546,39.6443,1925.243854858,0
+QQXT.US,D,20160906,000000,39.6642,39.6841,39.6044,39.6841,3110.7042263842,0
+QQXT.US,D,20160907,000000,39.738,39.7429,39.5845,39.6841,58771.130188704,0
+QQXT.US,D,20160908,000000,39.5496,39.6164,39.5436,39.5716,7587.5486438328,0
+QQXT.US,D,20160909,000000,39.1741,39.2398,38.6271,38.7078,12311.322147983,0
+QQXT.US,D,20160912,000000,38.3562,39.2527,38.2595,39.2029,24844.478963289,0
+QQXT.US,D,20160913,000000,38.9319,38.9379,38.5255,38.7168,3809.3328619322,0
+QQXT.US,D,20160914,000000,38.6172,38.9131,38.5205,38.5982,15792.420004421,0
+QQXT.US,D,20160915,000000,38.5982,39.0675,38.5982,39.0385,26376.242322264,0
+QQXT.US,D,20160916,000000,38.9409,38.9409,38.7566,38.9409,10847.815609723,0
+QQXT.US,D,20160919,000000,38.9847,39.0615,38.8533,38.9081,5714.5011812859,0
+QQXT.US,D,20160920,000000,38.9927,39.0475,38.8801,38.8961,2702.1670788726,0
+QQXT.US,D,20160921,000000,38.9817,39.2339,38.6998,39.1771,9860.0992629144,0
+QQXT.US,D,20160922,000000,39.4022,39.6074,39.4012,39.5676,63221.876409997,0
+QQXT.US,D,20160923,000000,39.5387,39.5875,39.4709,39.4709,34496.796433734,0
+QQXT.US,D,20160926,000000,39.187,39.2339,39.1033,39.1919,3233.1649929601,0
+QQXT.US,D,20160927,000000,39.1381,39.461,39.1381,39.461,6566.7076634415,0
+QQXT.US,D,20160928,000000,39.3573,39.451,39.3325,39.4012,4840.2116100757,0
+QQXT.US,D,20160929,000000,39.4311,39.4311,38.9788,39.1183,4140.5791977524,0
+QQXT.US,D,20160930,000000,39.3115,39.5476,39.1293,39.4709,13965.546273534,0
+QQXT.US,D,20161003,000000,39.3025,39.451,39.3025,39.4211,3370.6824111643,0
+QQXT.US,D,20161004,000000,39.4809,39.6861,39.3255,39.4111,4577.2220949699,0
+QQXT.US,D,20161005,000000,39.5576,39.6174,39.5387,39.5486,3694.902309558,0
+QQXT.US,D,20161006,000000,39.2737,39.4311,39.2737,39.3623,4781.9925571133,0
+QQXT.US,D,20161007,000000,39.0705,39.1969,39.0575,39.1681,4470.8217567974,0
+QQXT.US,D,20161010,000000,39.3524,39.5028,39.3524,39.451,43684.365257257,0
+QQXT.US,D,20161011,000000,39.1681,39.1681,38.4866,38.5374,7506.2427250406,0
+QQXT.US,D,20161012,000000,38.5424,38.5614,38.4578,38.4776,4193.7793668387,0
+QQXT.US,D,20161013,000000,38.3512,38.5524,38.3192,38.4776,29537.135387409,0
+QQXT.US,D,20161014,000000,38.7746,38.7746,38.4179,38.4478,5382.2510686905,0
+QQXT.US,D,20161017,000000,38.2615,38.3632,38.2326,38.2714,4533.0559168606,0
+QQXT.US,D,20161018,000000,38.7297,38.8184,38.6799,38.6799,3835.4310580877,0
+QQXT.US,D,20161019,000000,38.66,38.7995,38.66,38.7437,6556.6698956894,0
+QQXT.US,D,20161020,000000,38.7696,38.7765,38.6799,38.7297,5753.6484755192,0
+QQXT.US,D,20161021,000000,38.6202,38.7915,38.4866,38.7596,6838.7311695242,0
+QQXT.US,D,20161024,000000,38.9151,39.0505,38.9151,39.0455,3717.9891753879,0
+QQXT.US,D,20161025,000000,38.9539,39.0585,38.8463,38.8463,7958.9460506615,0
+QQXT.US,D,20161026,000000,38.7497,38.9499,38.67,38.7795,7085.6602562265,0
+QQXT.US,D,20161027,000000,38.9539,38.9539,38.369,38.408,12769.04435748,0
+QQXT.US,D,20161028,000000,38.3592,38.6799,38.3592,38.4776,13604.186634457,0
+QQXT.US,D,20161031,000000,38.5026,38.5166,38.4378,38.4678,10161.232295478,0
+QQXT.US,D,20161101,000000,38.4478,38.4598,37.9517,38.2117,58163.8452397,0
+QQXT.US,D,20161102,000000,38.2714,38.2874,37.9915,37.9985,29867.377946454,0
+QQXT.US,D,20161103,000000,38.0383,38.2057,37.7255,37.7544,19686.070115472,0
+QQXT.US,D,20161104,000000,37.6079,38.118,37.6079,37.7843,25101.445817744,0
+QQXT.US,D,20161107,000000,38.389,38.5644,38.3104,38.5644,6621.9153860782,0
+QQXT.US,D,20161108,000000,38.4776,38.9349,38.389,38.8662,8974.7681471768,0
+QQXT.US,D,20161109,000000,38.2615,39.2827,38.0383,39.2827,26248.762671812,0
+QQXT.US,D,20161110,000000,39.4909,39.706,38.921,39.0983,9616.1815065377,0
+QQXT.US,D,20161111,000000,38.7995,38.9917,38.6978,38.9917,11207.167695249,0
+QQXT.US,D,20161114,000000,38.9718,39.2737,38.9718,39.187,6692.1797603431,0
+QQXT.US,D,20161115,000000,39.2487,39.4909,39.2349,39.461,4321.2590172907,0
+QQXT.US,D,20161116,000000,39.2827,39.4779,39.2827,39.441,14021.757772946,0
+QQXT.US,D,20161117,000000,39.5287,39.8046,39.5197,39.7947,18293.831728251,0
+QQXT.US,D,20161118,000000,39.726,39.7688,39.5287,39.5486,63556.134076142,0
+QQXT.US,D,20161121,000000,39.6472,39.7947,39.6373,39.7758,30746.68640154,0
+QQXT.US,D,20161122,000000,39.8514,39.988,39.7858,39.968,23357.8855592,0
+QQXT.US,D,20161123,000000,39.7658,39.978,39.7558,39.968,12029.260874149,0
+QQXT.US,D,20161125,000000,40.0736,40.1573,40.0736,40.1573,4597.2976304742,0
+QQXT.US,D,20161128,000000,40.0178,40.0178,39.9492,39.9492,4562.1654433417,0
+QQXT.US,D,20161129,000000,40.0178,40.2301,39.9162,40.2012,3618.6152746418,0
+QQXT.US,D,20161130,000000,39.9482,40.0079,39.6612,39.6612,5840.9770549627,0
+QQXT.US,D,20161201,000000,39.5974,39.6652,39.1771,39.2249,10448.312453189,0
+QQXT.US,D,20161202,000000,39.4042,39.4042,39.0605,39.0795,3341.5728846831,0
+QQXT.US,D,20161205,000000,39.3723,39.4909,39.3065,39.4012,7732.0924994635,0
+QQXT.US,D,20161206,000000,39.3285,39.451,39.3025,39.451,3362.6521969626,0
+QQXT.US,D,20161207,000000,39.3025,39.9522,39.3025,39.8714,14631.0502755,0
+QQXT.US,D,20161208,000000,39.8894,40.0338,39.8614,40.0178,1871.0399089965,0
+QQXT.US,D,20161209,000000,40.0448,40.3088,40.0348,40.1026,32637.801846041,0
+QQXT.US,D,20161212,000000,39.968,39.968,39.736,39.7658,9223.7047874295,0
+QQXT.US,D,20161213,000000,39.8514,40.2599,39.8514,40.1454,9967.5033778622,0
+QQXT.US,D,20161214,000000,40.1763,40.2221,39.968,39.978,8161.7089592545,0
+QQXT.US,D,20161215,000000,40.0258,40.2898,40.0258,40.1224,7279.3891738425,0
+QQXT.US,D,20161216,000000,40.2898,40.2918,39.978,40.0547,26570.975016655,0
+QQXT.US,D,20161219,000000,40.0178,40.2301,39.8236,39.8994,10451.323783515,0
+QQXT.US,D,20161220,000000,39.995,40.1723,39.995,40.1424,6369.9674154998,0
+QQXT.US,D,20161221,000000,40.1663,40.1703,40.0528,40.0916,13696.534097777,0
+QQXT.US,D,20161222,000000,39.9462,39.9462,39.7728,39.8694,8120.5541114708,0
+QQXT.US,D,20161223,000000,39.8495,40.0059,39.8495,40.0059,6537.5981369603,0
+QQXT.US,D,20161227,000000,40.4453,40.4453,40.1892,40.2091,4529.0408097597,0
+QQXT.US,D,20161228,000000,40.1105,40.1105,39.8216,39.8316,17273.994524635,0
+QQXT.US,D,20161229,000000,39.8495,39.8874,39.6941,39.7628,26099.199932305,0
+QQXT.US,D,20161230,000000,39.7928,39.7928,39.3593,39.448,16901.593341032,0
+QQXT.US,D,20170103,000000,39.6742,40.0816,39.6742,39.966,64833.941910989,0
+QQXT.US,D,20170104,000000,40.0816,40.5399,40.0816,40.512,19849.685729832,0
+QQXT.US,D,20170105,000000,40.4153,40.7063,40.4153,40.6873,88711.783839748,0
+QQXT.US,D,20170106,000000,40.6773,40.9404,40.6773,40.8427,4677.5997724912,0
+QQXT.US,D,20170109,000000,40.9603,40.9862,40.8119,40.9603,2458.2493224959,0
+QQXT.US,D,20170110,000000,41.049,41.293,41.049,41.1954,16328.436802385,0
+QQXT.US,D,20170111,000000,41.1675,41.292,40.9055,41.1088,19704.138097425,0
+QQXT.US,D,20170112,000000,40.9175,41.0878,40.7073,41.0788,5024.9065367148,0
+QQXT.US,D,20170113,000000,40.9404,41.31,40.9404,41.2253,24436.945592553,0
+QQXT.US,D,20170117,000000,40.9992,41.2602,40.9992,41.1775,6037.7173029044,0
+QQXT.US,D,20170118,000000,41.1476,41.2831,41.1277,41.2632,24549.368591377,0
+QQXT.US,D,20170119,000000,41.3329,41.4544,41.1277,41.3309,18523.696609775,0
+QQXT.US,D,20170120,000000,41.323,41.5002,41.1476,41.2522,54149.741915625,0
+QQXT.US,D,20170123,000000,41.303,41.303,41.0689,41.1586,2027.6290859297,0
+QQXT.US,D,20170124,000000,41.2154,41.4624,41.1426,41.4504,4986.7630192567,0
+QQXT.US,D,20170125,000000,41.6547,41.7424,41.6547,41.7344,12240.053996944,0
+QQXT.US,D,20170126,000000,41.7603,41.7862,41.6308,41.6348,4620.3844963041,0
+QQXT.US,D,20170127,000000,41.554,41.6348,41.5342,41.6248,3555.3773378034,0
+QQXT.US,D,20170130,000000,41.2432,41.4704,41.2392,41.4704,5698.4407528825,0
+QQXT.US,D,20170131,000000,41.3348,41.587,41.293,41.587,7018.4072122872,0
+QQXT.US,D,20170201,000000,41.6935,41.6935,41.3768,41.4216,3486.1167403137,0
+QQXT.US,D,20170202,000000,41.5012,41.574,41.3828,41.4614,8573.2574370917,0
+QQXT.US,D,20170203,000000,41.4982,41.6148,41.4844,41.6128,11231.258337854,0
+QQXT.US,D,20170206,000000,41.6547,41.7414,41.6038,41.6686,5491.6627371887,0
+QQXT.US,D,20170207,000000,41.7314,41.824,41.6935,41.7314,8036.2368623529,0
+QQXT.US,D,20170208,000000,41.5969,41.9057,41.567,41.8778,4890.4004488363,0
+QQXT.US,D,20170209,000000,42.0751,42.2793,42.0353,42.2415,9829.985959658,0
+QQXT.US,D,20170210,000000,42.4049,42.4825,42.3491,42.4337,6236.4651043965,0
+QQXT.US,D,20170213,000000,42.5901,42.5901,42.4786,42.5593,4187.7567061874,0
+QQXT.US,D,20170214,000000,42.5712,42.6978,42.5413,42.6888,2994.2661204595,0
+QQXT.US,D,20170215,000000,42.6908,43.0304,42.6908,43.0106,2482.339965101,0
+QQXT.US,D,20170216,000000,43.0494,43.0494,42.6888,42.7665,6479.379083998,0
+QQXT.US,D,20170217,000000,42.7864,42.9558,42.7764,42.9558,4090.3903589918,0
+QQXT.US,D,20170221,000000,43.158,43.2546,43.1381,43.2546,2935.0432907219,0
+QQXT.US,D,20170222,000000,43.1968,43.2596,43.1968,43.2357,2643.9480259103,0
+QQXT.US,D,20170223,000000,43.1809,43.1809,42.9388,42.9508,5334.0697834803,0
+QQXT.US,D,20170224,000000,42.8642,43.1092,42.8642,43.1092,2344.8225468969,0
+QQXT.US,D,20170227,000000,43.0494,43.2357,43.0494,43.2357,2530.5212503112,0
+QQXT.US,D,20170228,000000,43.156,43.2058,43.0146,43.0992,3041.4436288945,0
+QQXT.US,D,20170301,000000,43.4429,43.5207,43.4031,43.5107,10849.823163274,0
+QQXT.US,D,20170302,000000,43.5355,43.5355,43.416,43.433,4851.253154603,0
+QQXT.US,D,20170303,000000,43.3134,43.4659,43.3134,43.4339,3145.8364135166,0
+QQXT.US,D,20170306,000000,43.2646,43.3582,43.2307,43.2945,6961.1919361001,0
+QQXT.US,D,20170307,000000,43.1182,43.2198,43.0304,43.0304,2148.0822989552,0
+QQXT.US,D,20170308,000000,43.2706,43.3144,43.163,43.163,4316.2401334146,0
+QQXT.US,D,20170309,000000,43.2058,43.2327,43.0594,43.143,4814.1134139201,0
+QQXT.US,D,20170310,000000,43.3343,43.3881,43.2297,43.3881,3711.9665147366,0
+QQXT.US,D,20170313,000000,43.4031,43.5495,43.4031,43.5107,2157.1162899321,0
+QQXT.US,D,20170314,000000,43.3543,43.3692,43.2258,43.3642,7272.362736416,0
+QQXT.US,D,20170315,000000,43.423,43.7309,43.3981,43.7249,27889.937699284,0
+QQXT.US,D,20170316,000000,43.7737,43.7737,43.5405,43.5685,5724.5389490381,0
+QQXT.US,D,20170317,000000,43.5983,43.7249,43.5425,43.7059,6514.5112711304,0
+QQXT.US,D,20170320,000000,43.5824,43.5824,43.428,43.4429,2181.2069325372,0
+QQXT.US,D,20170321,000000,43.5883,43.5883,42.7466,42.7466,5326.0395692786,0
+QQXT.US,D,20170322,000000,42.7864,43.0304,42.7764,43.0304,9470.6338741319,0
+QQXT.US,D,20170323,000000,42.885,43.2766,42.885,42.9578,1160.3659521459,0
+QQXT.US,D,20170324,000000,43.2766,43.2766,43.0714,43.1988,32637.801846041,0
+QQXT.US,D,20170327,000000,42.8472,43.2656,42.7984,43.2656,108054.5622981,0
+QQXT.US,D,20170328,000000,43.2766,43.5117,43.1988,43.4937,4178.7227152105,0
+QQXT.US,D,20170329,000000,43.5505,43.6781,43.5505,43.6681,4826.1587352227,0
+QQXT.US,D,20170330,000000,43.688,43.7408,43.688,43.7408,3502.1771687171,0
+QQXT.US,D,20170331,000000,43.8035,43.8035,43.6193,43.6381,3104.6815657329,0
+QQXT.US,D,20170403,000000,43.7079,43.7099,43.3752,43.5286,2711.2010698495,0
+QQXT.US,D,20170404,000000,43.3563,43.5226,43.3563,43.5187,2744.3257034315,0
+QQXT.US,D,20170405,000000,43.6491,43.8065,43.3752,43.3752,3823.3857367852,0
+QQXT.US,D,20170406,000000,43.4589,43.5217,43.4051,43.4051,5325.0357925034,0
+QQXT.US,D,20170407,000000,43.4519,43.6003,43.4519,43.5256,3872.5707987706,0
+QQXT.US,D,20170410,000000,43.6791,43.6791,43.5575,43.6233,1304.9098077765,0
+QQXT.US,D,20170411,000000,43.6193,43.6193,43.2556,43.4639,2397.0189392079,0
+QQXT.US,D,20170412,000000,43.4349,43.5117,43.3702,43.415,1605.0390635651,0
+QQXT.US,D,20170413,000000,43.3752,43.3752,43.0714,43.0912,35600.950886468,0
+QQXT.US,D,20170417,000000,43.2028,43.2068,43.16,43.16,2231.3957712978,0
+QQXT.US,D,20170418,000000,43.0813,43.2467,43.0614,43.1351,3037.4285217936,0
+QQXT.US,D,20170419,000000,43.3752,43.5127,43.2865,43.2965,2979.2094688313,0
+QQXT.US,D,20170420,000000,43.4937,43.7339,43.4937,43.6999,2293.629931361,0
+QQXT.US,D,20170421,000000,43.7079,43.7079,43.4449,43.4549,2312.7016900901,0
+QQXT.US,D,20170424,000000,43.951,44.0387,43.9121,43.961,2761.3899086101,0
+QQXT.US,D,20170425,000000,44.222,44.232,44.1642,44.203,16729.94751247,0
+QQXT.US,D,20170426,000000,44.1831,44.4542,44.1831,44.4162,2845.707157728,0
+QQXT.US,D,20170427,000000,44.3116,44.5188,44.3116,44.461,2998.2812275603,0
+QQXT.US,D,20170428,000000,44.2947,44.3406,44.2519,44.3406,8273.1281813031,0
+QQXT.US,D,20170501,000000,44.4302,44.5248,44.3904,44.5248,1683.3336520317,0
+QQXT.US,D,20170502,000000,44.49,44.5588,44.4192,44.5588,2357.8716449746,0
+QQXT.US,D,20170503,000000,44.3604,44.47,44.1244,44.222,6924.0521954172,0
+QQXT.US,D,20170504,000000,44.213,44.3086,44.1244,44.2768,4868.3173597816,0
+QQXT.US,D,20170505,000000,44.4082,44.457,44.232,44.457,4495.9161761777,0
+QQXT.US,D,20170508,000000,44.3654,44.3724,44.226,44.2419,1271.7851741945,0
+QQXT.US,D,20170509,000000,44.3406,44.5398,44.3406,44.495,4630.4222640562,0
+QQXT.US,D,20170510,000000,44.4102,44.5398,44.4102,44.5398,5303.9564802239,0
+QQXT.US,D,20170511,000000,44.4302,44.4302,44.0795,44.3505,2991.2547901339,0
+QQXT.US,D,20170512,000000,44.2967,44.2967,44.2967,44.2967,273.02728285786,0
+QQXT.US,D,20170515,000000,44.232,44.4013,44.232,44.3804,2612.8309458787,0
+QQXT.US,D,20170516,000000,44.3316,44.491,44.3316,44.4252,3625.6417120683,0
+QQXT.US,D,20170517,000000,44.1732,44.1732,43.688,43.7059,9966.4996010869,0
+QQXT.US,D,20170518,000000,43.6969,44.0676,43.6969,44.0576,8003.1122287709,0
+QQXT.US,D,20170519,000000,44.0676,44.2818,44.0098,44.1542,7845.5192750625,0
+QQXT.US,D,20170522,000000,44.1244,44.5588,44.1244,44.5298,3107.6928960585,0
+QQXT.US,D,20170523,000000,44.5,44.5,44.3674,44.3974,4310.2174727634,0
+QQXT.US,D,20170524,000000,44.3116,44.5966,44.3116,44.5966,4111.4696712712,0
+QQXT.US,D,20170525,000000,44.739,45.0439,44.7122,44.9463,4769.9472358108,0
+QQXT.US,D,20170526,000000,44.8566,45.0239,44.8566,44.9841,9178.534832545,0
+QQXT.US,D,20170530,000000,44.8566,45.0239,44.8566,44.9343,22125.247679238,0
+QQXT.US,D,20170531,000000,44.8865,45.0877,44.8865,45.0877,3193.0139219516,0
+QQXT.US,D,20170601,000000,45.1823,45.6416,45.1823,45.6416,2191.2447002893,0
+QQXT.US,D,20170602,000000,45.7104,45.9424,45.7104,45.9424,2216.3391196697,0
+QQXT.US,D,20170605,000000,45.8289,45.8289,45.7592,45.7592,939.53506159909,0
+QQXT.US,D,20170606,000000,45.7402,45.7402,45.5689,45.5689,1079.0600333537,0
+QQXT.US,D,20170607,000000,45.4553,45.5231,45.4364,45.5231,2378.9509572541,0
+QQXT.US,D,20170608,000000,45.5231,45.5719,45.4195,45.5719,4288.1343837087,0
+QQXT.US,D,20170609,000000,45.5231,45.6018,44.9632,44.9632,23673.071466616,0
+QQXT.US,D,20170612,000000,44.8088,44.9841,44.8038,44.9841,3257.2556355652,0
+QQXT.US,D,20170613,000000,44.8367,45.2023,44.8367,45.1983,3742.079817993,0
+QQXT.US,D,20170614,000000,45.3377,45.3517,45.1027,45.2023,6764.4516881584,0
+QQXT.US,D,20170615,000000,44.9054,45.009,44.7131,44.9941,2743.3219266563,0
+QQXT.US,D,20170616,000000,45.0539,45.0539,44.7231,44.8675,2384.9736179054,0
+QQXT.US,D,20170619,000000,44.9443,45.3737,44.9443,45.3527,2235.4108783987,0
+QQXT.US,D,20170620,000000,45.2153,45.2153,45.0539,45.0539,725.73060847879,0
+QQXT.US,D,20170621,000000,45.1325,45.4852,45.1325,45.4653,3713.974068287,0
+QQXT.US,D,20170622,000000,45.6556,45.8299,45.6058,45.6058,21564.136461894,0
+QQXT.US,D,20170623,000000,45.5271,45.7064,45.4205,45.6745,3940.8276194851,0
+QQXT.US,D,20170626,000000,45.8788,45.8788,45.7134,45.7233,4251.998419801,0
+QQXT.US,D,20170627,000000,45.5759,45.6556,45.1255,45.1555,6539.6056905108,0
+QQXT.US,D,20170628,000000,45.1853,45.6904,45.1853,45.6904,1637.1599203719,0
+QQXT.US,D,20170629,000000,45.547,45.547,44.6852,44.9383,6344.8729961195,0
+QQXT.US,D,20170630,000000,45.1355,45.1953,44.9572,45.1953,2738.3030427803,0
+QQXT.US,D,20170703,000000,45.2511,45.3229,44.8984,44.8984,2791.5032118665,0
+QQXT.US,D,20170705,000000,44.9771,45.0409,44.7151,45.0269,7655.8054645473,0
+QQXT.US,D,20170706,000000,44.505,44.7251,44.482,44.5418,4265.0475178788,0
+QQXT.US,D,20170707,000000,44.6115,44.8795,44.6115,44.8068,3880.6010129723,0
+QQXT.US,D,20170710,000000,44.7729,44.9473,44.7729,44.8805,3045.4587359953,0
+QQXT.US,D,20170711,000000,44.9731,44.9731,44.6374,44.8297,11516.330942015,0
+QQXT.US,D,20170712,000000,45.0469,45.3407,45.0469,45.3308,12274.182407301,0
+QQXT.US,D,20170713,000000,45.3856,45.3856,45.2411,45.3806,3423.8825802505,0
+QQXT.US,D,20170714,000000,45.5858,45.6675,45.4892,45.6675,3887.6274503988,0
+QQXT.US,D,20170717,000000,45.5579,45.6496,45.5569,45.5569,7200.0908086007,0
+QQXT.US,D,20170718,000000,45.5858,45.7522,45.5171,45.7432,2784.47677444,0
+QQXT.US,D,20170719,000000,46.0242,46.074,45.9684,46.0441,10201.383366486,0
+QQXT.US,D,20170720,000000,46.085,46.2613,46.0242,46.1626,6962.1957128753,0
+QQXT.US,D,20170721,000000,46.2025,46.2324,46.1028,46.2065,3003.3001114364,0
+QQXT.US,D,20170724,000000,46.1028,46.2652,46.1028,46.2652,1496.6311718421,0
+QQXT.US,D,20170725,000000,46.3968,46.3968,46.2613,46.3569,1864.01347157,0
+QQXT.US,D,20170726,000000,46.4267,46.5043,46.4267,46.4844,3649.7323546734,0
+QQXT.US,D,20170727,000000,46.7225,46.7335,46.2822,46.2822,1668.2770004035,0
+QQXT.US,D,20170728,000000,46.3709,46.4446,46.328,46.4396,939.53506159909,0
+QQXT.US,D,20170731,000000,46.338,46.4037,46.328,46.4037,2233.4033248483,0
+QQXT.US,D,20170801,000000,46.7505,46.7505,46.2652,46.348,4538.0748007366,0
+QQXT.US,D,20170802,000000,46.2224,46.2324,45.819,46.094,3981.9824672688,0
+QQXT.US,D,20170803,000000,45.9962,46.093,45.9664,46.0292,10413.180266057,0
+QQXT.US,D,20170804,000000,45.791,45.811,45.7821,45.811,1045.9353997716,0
+QQXT.US,D,20170807,000000,45.9464,46.0342,45.9166,46.0052,3911.7180930039,0
+QQXT.US,D,20170808,000000,45.9046,46.054,45.8788,45.9016,7472.1143146834,0
+QQXT.US,D,20170809,000000,45.4304,45.4803,45.2829,45.4803,6770.4743488097,0
+QQXT.US,D,20170810,000000,44.9871,45.007,44.8297,44.8436,2051.7197285348,0
+QQXT.US,D,20170811,000000,44.7829,44.8885,44.6374,44.8436,7718.0396246105,0
+QQXT.US,D,20170814,000000,44.8984,45.2113,44.8984,45.1605,2796.5220957426,0
+QQXT.US,D,20170815,000000,44.9672,45.0569,44.9672,45.0269,2247.4561997012,0
+QQXT.US,D,20170816,000000,45.1773,45.2809,45.1255,45.1385,6284.6463896067,0
+QQXT.US,D,20170817,000000,44.9771,45.1127,44.4432,44.4432,3508.1998293684,0
+QQXT.US,D,20170818,000000,44.2838,44.4332,44.1961,44.3136,5045.9858489943,0
+QQXT.US,D,20170821,000000,44.3336,44.3336,44.1453,44.1951,1674.2996610548,0
+QQXT.US,D,20170822,000000,44.462,44.7938,44.462,44.7928,1232.6378799612,0
+QQXT.US,D,20170823,000000,44.7052,44.743,44.6274,44.6952,6289.6652734828,0
+QQXT.US,D,20170824,000000,44.8456,44.8456,44.472,44.7052,2392.0000553319,0
+QQXT.US,D,20170825,000000,44.5986,44.6653,44.5986,44.6653,1532.7671357498,0
+QQXT.US,D,20170828,000000,44.6752,44.7151,44.6564,44.7052,52090.995749663,0
+QQXT.US,D,20170829,000000,44.6852,44.8496,44.6852,44.8496,1757.6131333974,0
+QQXT.US,D,20170830,000000,45.0957,45.3806,45.0907,45.3407,4439.7046767658,0
+QQXT.US,D,20170831,000000,45.6745,45.6845,45.6655,45.6845,2280.5808332833,0
+QQXT.US,D,20170901,000000,45.9266,45.9266,45.8548,45.9066,4221.8851165446,0
+QQXT.US,D,20170905,000000,45.6845,45.7632,45.3397,45.4962,9942.4089584818,0
+QQXT.US,D,20170906,000000,45.7164,45.7821,45.5271,45.7821,3174.9459399978,0
+QQXT.US,D,20170907,000000,45.8788,45.8877,45.7233,45.7632,2052.72350531,0
+QQXT.US,D,20170908,000000,45.5271,45.6376,45.5271,45.5958,2415.0869211618,0
+QQXT.US,D,20170911,000000,45.9266,45.9464,45.9266,45.9454,2059.7499427365,0
+QQXT.US,D,20170912,000000,45.9365,46.0342,45.9365,46.0342,997.75411456143,0
+QQXT.US,D,20170913,000000,46.0242,46.1926,46.0242,46.1626,7035.4714174658,0
+QQXT.US,D,20170914,000000,45.9824,46.054,45.8398,45.8598,4907.4646540149,0
+QQXT.US,D,20170915,000000,45.9066,45.9066,45.82,45.8877,1911.190980005,0
+QQXT.US,D,20170918,000000,45.9654,45.9874,45.7044,45.7532,9501.7509541635,0
+QQXT.US,D,20170919,000000,45.7432,45.7432,45.5958,45.7044,4487.885961976,0
+QQXT.US,D,20170920,000000,45.8877,45.8877,45.5848,45.7442,7342.6271106809,0
+QQXT.US,D,20170921,000000,45.7632,45.7632,45.6107,45.6107,1554.8502248045,0
+QQXT.US,D,20170922,000000,45.5569,45.6745,45.537,45.6456,11977.064481838,0
+QQXT.US,D,20170925,000000,45.4991,45.7044,45.3905,45.4693,8427.7098046859,0
+QQXT.US,D,20170926,000000,45.4793,45.5171,45.4693,45.5171,1082.0713636793,0
+QQXT.US,D,20170927,000000,45.6655,45.7692,45.5569,45.7692,4237.945544948,0
+QQXT.US,D,20170928,000000,45.5569,45.5569,45.4793,45.4793,2040.6781840074,0
+QQXT.US,D,20170929,000000,45.793,45.8618,45.793,45.801,1844.941712841,0
+QQXT.US,D,20171002,000000,46.0052,46.0052,45.8708,45.8916,697.62485877283,0
+QQXT.US,D,20171003,000000,45.9764,46.094,45.9564,46.094,3619.619051417,0
+QQXT.US,D,20171004,000000,46.1527,46.4366,46.1527,46.338,2536.5439109625,0
+QQXT.US,D,20171005,000000,46.3669,46.6069,46.3669,46.6069,1608.0503938908,0
+QQXT.US,D,20171006,000000,46.5343,46.5343,46.4545,46.4595,4173.7038313344,0
+QQXT.US,D,20171009,000000,46.323,46.323,46.0352,46.0352,3010.3265488629,0
+QQXT.US,D,20171010,000000,46.1626,46.2224,46.1078,46.1378,13742.707829437,0
+QQXT.US,D,20171011,000000,46.079,46.079,45.9764,46.0102,2311.6979133149,0
+QQXT.US,D,20171012,000000,45.8418,45.9166,45.8408,45.8408,3959.8993782141,0
+QQXT.US,D,20171013,000000,45.8498,45.9854,45.8498,45.9854,3154.8704044935,0
+QQXT.US,D,20171016,000000,46.0232,46.0232,45.8708,45.8837,2819.6089615725,0
+QQXT.US,D,20171017,000000,45.9066,45.9514,45.8877,45.9286,2361.8867520755,0
+QQXT.US,D,20171018,000000,45.9962,46.0252,45.9664,46.0252,1380.1930659175,0
+QQXT.US,D,20171019,000000,45.6566,45.7861,45.6058,45.7861,8459.8306614927,0
+QQXT.US,D,20171020,000000,45.8778,46.0222,45.8778,45.9464,1451.4612169576,0
+QQXT.US,D,20171023,000000,45.9326,45.9554,45.7094,45.7402,1872.0436857717,0
+QQXT.US,D,20171024,000000,45.5809,45.5858,45.4892,45.5171,4294.1570443599,0
+QQXT.US,D,20171025,000000,45.3995,45.4105,45.0867,45.2511,18510.647511697,0
+QQXT.US,D,20171026,000000,45.1156,45.2411,45.0757,45.0757,15531.438042866,0
+QQXT.US,D,20171027,000000,44.8596,45.3009,44.735,45.2899,14557.774570909,0
+QQXT.US,D,20171030,000000,45.2153,45.2153,44.9572,45.017,6293.6803805837,0
+QQXT.US,D,20171031,000000,45.1355,45.1734,45.017,45.1225,4882.3702346346,0
+QQXT.US,D,20171101,000000,45.1565,45.1953,45.0469,45.0857,11130.880660333,0
+QQXT.US,D,20171102,000000,44.753,44.8875,44.7151,44.8297,7311.5100306493,0
+QQXT.US,D,20171103,000000,45.0419,45.0559,45.0419,45.0559,578.17542252252,0
+QQXT.US,D,20171106,000000,45.0658,45.0658,44.9283,44.9283,963.6257042042,0
+QQXT.US,D,20171107,000000,45.0359,45.0359,45.0359,45.0359,1859.9983644691,0
+QQXT.US,D,20171108,000000,45.0717,45.1455,45.0658,45.1455,4125.5225461242,0
+QQXT.US,D,20171109,000000,45.0559,45.1455,44.9164,44.9164,1124.2299882382,0
+QQXT.US,D,20171110,000000,44.8496,45.2411,44.8496,45.2411,2399.0264927584,0
+QQXT.US,D,20171113,000000,45.1107,45.2103,45.1107,45.2103,2929.0206300707,0
+QQXT.US,D,20171114,000000,45.1235,45.1355,45.0757,45.1067,2696.1444182213,0
+QQXT.US,D,20171115,000000,44.8895,45.1953,44.8895,45.0269,13811.968426927,0
+QQXT.US,D,20171116,000000,45.1156,45.7432,45.1156,45.6775,4915.4948682166,0
+QQXT.US,D,20171117,000000,45.5958,45.8966,45.5958,45.8966,3107.6928960585,0
+QQXT.US,D,20171120,000000,45.814,45.814,45.6655,45.6655,3369.678634389,0
+QQXT.US,D,20171121,000000,45.9226,46.0152,45.9226,45.9574,5151.3824103916,0
+QQXT.US,D,20171122,000000,46.0242,46.1428,46.0242,46.1128,11886.724572069,0
+QQXT.US,D,20171124,000000,45.9764,46.0441,45.9764,46.0441,11486.217638758,0
+QQXT.US,D,20171127,000000,45.9464,46.1118,45.9464,45.9704,832.13094665133,0
+QQXT.US,D,20171128,000000,45.9066,46.2414,45.9066,46.2414,2664.0235614145,0
+QQXT.US,D,20171129,000000,46.4645,46.5542,46.3968,46.3968,1227.6189960851,0
+QQXT.US,D,20171130,000000,46.6907,46.8122,46.5143,46.7305,3956.8880478885,0
+QQXT.US,D,20171201,000000,46.6409,46.8331,46.3848,46.6409,1198.509469604,0
+QQXT.US,D,20171204,000000,46.9746,47.1848,46.8401,46.8401,5043.9782954438,0
+QQXT.US,D,20171205,000000,46.9188,47.0115,46.7653,46.7653,2112.9501118227,0
+QQXT.US,D,20171206,000000,46.5043,46.603,46.4366,46.5831,11291.484944367,0
+QQXT.US,D,20171207,000000,46.3768,46.7993,46.3768,46.6807,4336.3156689189,0
+QQXT.US,D,20171208,000000,47.0333,47.0812,46.9367,46.9746,2469.2908670233,0
+QQXT.US,D,20171211,000000,47.1698,47.1698,47.0035,47.1121,1434.397011779,0
+QQXT.US,D,20171212,000000,47.2236,47.2236,47.2236,47.2236,303.14058611424,0
+QQXT.US,D,20171213,000000,47.2187,47.5016,47.2187,47.4538,6680.1344390405,0
+QQXT.US,D,20171214,000000,47.4258,47.4398,47.3612,47.377,2708.1897395239,0
+QQXT.US,D,20171215,000000,47.3272,47.6988,47.2246,47.6988,2952.1074959006,0
+QQXT.US,D,20171218,000000,47.7686,47.9858,47.7686,47.934,2078.8217014655,0
+QQXT.US,D,20171219,000000,48.0993,48.0993,47.8961,47.8961,3910.7143162287,0
+QQXT.US,D,20171220,000000,47.7935,47.8622,47.7935,47.7985,2018.5950949527,0
+QQXT.US,D,20171221,000000,47.9629,48.0216,47.8334,47.9539,6412.1260400588,0
+QQXT.US,D,20171222,000000,47.8284,47.8562,47.8184,47.8373,4703.6979686467,0
+QQXT.US,D,20171226,000000,47.7686,47.8881,47.7686,47.8881,1021.8447571665,0
+QQXT.US,D,20171227,000000,47.8802,47.8891,47.7288,47.7288,3317.482242078,0
+QQXT.US,D,20171228,000000,47.934,47.934,47.7417,47.7417,1378.185512367,0
+QQXT.US,D,20171229,000000,47.8662,47.8662,47.6102,47.6102,6065.8230526104,0
+QQXT.US,D,20180102,000000,47.6889,48.3355,47.6889,48.3245,1752.5942495214,0
+QQXT.US,D,20180103,000000,48.4391,48.8565,48.4391,48.8186,9543.9095787224,0
+QQXT.US,D,20180104,000000,48.8376,48.8376,48.7578,48.7678,5002.8234476601,0
+QQXT.US,D,20180105,000000,48.7977,49.232,48.7977,49.232,18568.866564659,0
+QQXT.US,D,20180108,000000,49.0618,49.236,49.0618,49.2201,1805.7944186077,0
+QQXT.US,D,20180109,000000,49.236,49.4961,49.236,49.4204,3201.0441361533,0
+QQXT.US,D,20180110,000000,49.2062,49.2172,49.2062,49.2142,1906.1720961289,0
+QQXT.US,D,20180111,000000,49.2739,49.7073,49.2739,49.7073,4974.7176979542,0
+QQXT.US,D,20180112,000000,49.8049,50.0509,49.8049,50.0351,8978.7832542776,0
+QQXT.US,D,20180116,000000,50.1875,50.3867,50.0011,50.0011,3368.6748576138,0
+QQXT.US,D,20180117,000000,49.9912,50.3429,49.9912,50.1954,8888.4433445085,0
+QQXT.US,D,20180118,000000,50.0948,50.1825,50.0361,50.0998,6912.0068741147,0
+QQXT.US,D,20180119,000000,50.309,50.4784,50.2851,50.4784,1910.1872032298,0
+QQXT.US,D,20180122,000000,50.4903,50.7862,50.4903,50.7712,12879.459802754,0
+QQXT.US,D,20180123,000000,50.9695,51.1757,50.9695,51.1289,7615.6543935388,0
+QQXT.US,D,20180124,000000,51.3112,51.3112,50.8719,51.1299,6257.544416676,0
+QQXT.US,D,20180125,000000,51.2345,51.4287,51.1737,51.2634,8145.6485308511,0
+QQXT.US,D,20180126,000000,51.4287,51.7336,51.4039,51.7336,8812.1563095923,0
+QQXT.US,D,20180129,000000,51.4985,51.5573,51.4985,51.5274,1747.5753656453,0
+QQXT.US,D,20180130,000000,51.2973,51.2973,50.9834,51.2066,3654.7512385495,0
+QQXT.US,D,20180131,000000,51.2763,51.2763,50.9187,50.9316,11618.716173087,0
+QQXT.US,D,20180201,000000,50.8918,50.9217,50.7464,50.7484,16290.293284926,0
+QQXT.US,D,20180202,000000,50.1615,50.1954,49.9713,49.9713,27121.044689472,0
+QQXT.US,D,20180205,000000,49.5887,49.9035,48.189,48.189,11575.553771753,0
+QQXT.US,D,20180206,000000,47.2575,48.5825,46.7893,48.5825,10607.912960448,0
+QQXT.US,D,20180207,000000,48.6791,49.1932,48.6692,48.7778,19212.287477571,0
+QQXT.US,D,20180208,000000,48.5427,48.5427,47.3572,47.3572,4856.2720384791,0
+QQXT.US,D,20180209,000000,46.9925,47.3432,45.6337,46.9178,20452.955571734,0
+QQXT.US,D,20180212,000000,47.8463,47.8463,47.128,47.6202,7053.5393994197,0
+QQXT.US,D,20180213,000000,47.3272,47.7238,47.3272,47.669,3107.6928960585,0
+QQXT.US,D,20180214,000000,48.3455,48.4331,48.3455,48.3455,8385.5511801269,0
+QQXT.US,D,20180215,000000,48.5497,49.003,48.5497,48.9272,3993.0240117961,0
+QQXT.US,D,20180216,000000,49.0776,49.1494,48.9232,49.0528,6908.995543789,0
+QQXT.US,D,20180220,000000,48.6015,49.0676,48.5526,48.5725,3815.3555225835,0
+QQXT.US,D,20180221,000000,48.7728,49.003,48.7728,48.8306,3939.8238427099,0
+QQXT.US,D,20180222,000000,48.7878,48.8864,48.6393,48.6991,2515.464598683,0
+QQXT.US,D,20180223,000000,48.722,48.9482,48.5147,48.9482,2859.760032581,0
+QQXT.US,D,20180226,000000,49.52,49.5539,49.51,49.5489,3529.2791416479,0
+QQXT.US,D,20180227,000000,49.4323,49.4323,49.1026,49.1294,1469.5291989114,0
+QQXT.US,D,20180228,000000,49.1106,49.2729,48.8565,48.8565,4230.9191075215,0
+QQXT.US,D,20180301,000000,48.4739,48.7728,47.7496,47.9061,7257.3060847879,0
+QQXT.US,D,20180302,000000,47.5434,47.8592,47.5424,47.8393,3643.7096940221,0
+QQXT.US,D,20180305,000000,48.2767,48.7678,48.2767,48.7678,1452.4649937328,0
+QQXT.US,D,20180306,000000,48.9432,49.1324,48.8784,49.1324,2283.5921636089,0
+QQXT.US,D,20180307,000000,48.8027,49.0608,48.6991,49.0608,1580.94842096,0
+QQXT.US,D,20180308,000000,49.4024,49.4024,49.3536,49.3536,2214.3315661192,0
+QQXT.US,D,20180309,000000,49.8259,50.2652,49.8249,50.2652,6166.2007301316,0
+QQXT.US,D,20180312,000000,50.3618,50.3628,50.3618,50.3628,1136.2753095408,0
+QQXT.US,D,20180313,000000,50.4724,50.4724,49.9235,49.9583,3262.2745194413,0
+QQXT.US,D,20180314,000000,50.0311,50.0311,49.5887,49.6863,18628.089394397,0
+QQXT.US,D,20180315,000000,49.7361,49.7849,49.4323,49.5588,8937.6284064939,0
+QQXT.US,D,20180316,000000,49.7751,49.8249,49.6166,49.6166,10165.247402579,0
+QQXT.US,D,20180319,000000,49.256,49.256,48.4451,48.6592,2085.848138892,0
+QQXT.US,D,20180320,000000,48.6791,48.6791,48.6293,48.6293,2198.2711377158,0
+QQXT.US,D,20180321,000000,48.8176,49.0128,48.6293,48.7479,10112.047233493,0
+QQXT.US,D,20180322,000000,47.924,48.0993,47.6002,47.6002,2934.0395139467,0
+QQXT.US,D,20180323,000000,47.4358,47.675,46.6897,46.6897,11797.388439074,0
+QQXT.US,D,20180326,000000,47.2177,47.6988,46.7683,47.679,5204.5825794779,0
+QQXT.US,D,20180327,000000,47.679,47.7895,47.1689,47.1689,2469.2908670233,0
+QQXT.US,D,20180328,000000,46.5333,46.9935,46.5333,46.9925,3386.7428395677,0
+QQXT.US,D,20180329,000000,46.7893,47.6002,46.7893,47.3621,15558.540015797,0
+QQXT.US,D,20180402,000000,46.5911,46.5911,45.8468,46.1408,4590.2711930477,0
+QQXT.US,D,20180403,000000,46.1098,46.4257,46.062,46.092,4987.7667960319,0
+QQXT.US,D,20180404,000000,45.7402,47.2476,45.7402,47.2476,102305.93270646,0
+QQXT.US,D,20180405,000000,47.7586,47.7586,47.4478,47.649,3185.9874845251,0
+QQXT.US,D,20180406,000000,47.1001,47.1778,46.4197,46.4197,4067.3034931619,0
+QQXT.US,D,20180409,000000,47.0045,47.1938,46.4835,46.4835,3709.9589611862,0
+QQXT.US,D,20180410,000000,46.9537,47.4438,46.9537,47.3452,9469.6300973567,0
+QQXT.US,D,20180411,000000,47.0812,47.3572,46.9367,47.0812,2795.5183189674,0
+QQXT.US,D,20180412,000000,47.3472,47.415,47.2286,47.3173,16463.946667039,0
+QQXT.US,D,20180413,000000,47.0911,47.2575,47.0901,47.2575,2027.6290859297,0
+QQXT.US,D,20180416,000000,47.4418,47.6242,47.396,47.4708,5101.193571631,0
+QQXT.US,D,20180417,000000,47.7387,48.1203,47.7387,48.0745,8989.824798805,0
+QQXT.US,D,20180418,000000,48.2487,48.2497,48.2487,48.2497,1453.468770508,0
+QQXT.US,D,20180419,000000,48.1691,48.1791,47.924,47.924,2184.2182628628,0
+QQXT.US,D,20180420,000000,47.8184,47.8184,47.2874,47.2874,2307.682806214,0
+QQXT.US,D,20180423,000000,47.5614,47.64,47.4398,47.4398,1347.0684323354,0
+QQXT.US,D,20180424,000000,47.2386,47.2386,46.8191,46.8191,4654.5129066613,0
+QQXT.US,D,20180425,000000,46.9317,46.9835,46.8491,46.8541,4515.991711682,0
+QQXT.US,D,20180426,000000,47.399,47.5424,47.3143,47.5424,2322.7394578422,0
+QQXT.US,D,20180427,000000,47.659,47.659,47.4169,47.4747,1944.315613587,0
+QQXT.US,D,20180430,000000,47.121,47.121,47.0603,47.0603,752.83258140953,0
+QQXT.US,D,20180501,000000,46.9746,47.2665,46.8601,47.2665,1855.9832573683,0
+QQXT.US,D,20180502,000000,46.9656,46.9656,46.6518,46.6518,2079.8254782407,0
+QQXT.US,D,20180503,000000,46.2792,46.4735,46.2692,46.4635,3799.2950941801,0
+QQXT.US,D,20180504,000000,46.8361,47.3422,46.8361,47.2665,2167.1540576842,0
+QQXT.US,D,20180507,000000,47.2087,47.3272,47.2087,47.3173,2343.8187701217,0
+QQXT.US,D,20180508,000000,47.2187,47.3472,46.8063,46.8063,2523.4948128847,0
+QQXT.US,D,20180509,000000,46.9178,47.4358,46.8989,47.405,8103.4899062922,0
+QQXT.US,D,20180510,000000,47.4508,47.8304,47.4508,47.6212,19121.947567802,0
+QQXT.US,D,20180511,000000,47.8084,47.8572,47.679,47.8572,3940.8276194851,0
+QQXT.US,D,20180514,000000,48.0017,48.0246,47.8473,47.8762,7639.7450361439,0
+QQXT.US,D,20180515,000000,47.4737,47.64,47.391,47.5424,18201.484264931,0
+QQXT.US,D,20180516,000000,47.8084,48.0147,47.669,47.8862,9832.9972899836,0
+QQXT.US,D,20180517,000000,47.914,48.1193,47.7387,47.914,8349.4152162193,0
+QQXT.US,D,20180518,000000,47.8034,47.9539,47.8034,47.924,2359.8791985251,0
+QQXT.US,D,20180521,000000,48.2487,48.2487,47.934,47.934,807.03652727101,0
+QQXT.US,D,20180522,000000,47.92,47.92,47.8284,47.8284,1152.3357379442,0
+QQXT.US,D,20180523,000000,47.377,47.8762,47.377,47.8762,4234.9342146224,0
+QQXT.US,D,20180524,000000,47.7636,48.0306,47.7636,48.0306,3154.8704044935,0
+QQXT.US,D,20180525,000000,48.1193,48.1491,48.0117,48.0545,3877.5896826467,0
+QQXT.US,D,20180529,000000,47.5614,47.5774,47.5524,47.5524,2172.1729415603,0
+QQXT.US,D,20180530,000000,47.8184,48.2487,47.8184,48.2487,3696.9098631084,0
+QQXT.US,D,20180531,000000,47.9927,47.9927,47.923,47.923,704.65129619932,0
+QQXT.US,D,20180601,000000,47.9569,48.189,47.9569,48.189,1748.5791424205,0
+QQXT.US,D,20180604,000000,48.2767,48.2767,48.2767,48.2767,919.45952609484,0
+QQXT.US,D,20180605,000000,48.5825,48.5825,48.3345,48.3543,872.28201765984,0
+QQXT.US,D,20180606,000000,48.6592,49.0806,48.6592,49.0578,3205.0592432542,0
+QQXT.US,D,20180607,000000,49.0168,49.0168,48.9053,48.973,2927.0130765202,0
+QQXT.US,D,20180608,000000,48.8376,49.1782,48.8376,49.1026,2421.109581813,0
+QQXT.US,D,20180611,000000,49.4174,49.5249,49.4174,49.4771,2557.623223242,0
+QQXT.US,D,20180612,000000,49.5389,49.8407,49.5389,49.8407,781.9421078907,0
+QQXT.US,D,20180613,000000,49.9423,50.1028,49.9235,49.9235,13785.870230771,0
+QQXT.US,D,20180614,000000,50.1705,50.3618,50.1705,50.2652,65051.761471209,0
+QQXT.US,D,20180615,000000,50.317,50.3946,50.317,50.3946,1103.1506759588,0
+QQXT.US,D,20180618,000000,50.1875,50.2034,50.1386,50.1386,915.44441899399,0
+QQXT.US,D,20180619,000000,49.9035,49.9035,49.6565,49.8747,2866.7864700075,0
+QQXT.US,D,20180620,000000,50.2283,50.3817,50.2283,50.3817,2443.1926708677,0
+QQXT.US,D,20180621,000000,50.3628,50.3628,49.9753,49.9753,1037.9051855699,0
+QQXT.US,D,20180622,000000,49.9783,50.2452,49.9783,50.2064,5021.8952063892,0
+QQXT.US,D,20180625,000000,49.4991,49.4991,49.0318,49.3227,6200.3291404889,0
+QQXT.US,D,20180626,000000,49.1394,49.255,49.0646,49.1584,10170.266286455,0
+QQXT.US,D,20180627,000000,49.3875,49.3875,48.5795,48.5795,1037.9051855699,0
+QQXT.US,D,20180628,000000,48.4421,48.8944,48.4421,48.8156,4873.3362436577,0
+QQXT.US,D,20180629,000000,49.1872,49.2719,49.1862,49.263,2451.2228850694,0
+QQXT.US,D,20180702,000000,48.6582,48.8724,48.6572,48.7987,2471.2984205737,0
+QQXT.US,D,20180705,000000,49.0996,49.4502,49.0109,49.4502,2092.8745763185,0
+QQXT.US,D,20180706,000000,49.4602,50.3239,49.4602,50.315,31326.869377613,0
+QQXT.US,D,20180709,000000,50.589,50.7364,50.5102,50.7364,19943.036969926,0
+QQXT.US,D,20180710,000000,50.7464,50.7563,50.6278,50.7563,2708.1897395239,0
+QQXT.US,D,20180711,000000,50.4116,50.4116,50.3359,50.3817,1252.7134154655,0
+QQXT.US,D,20180712,000000,50.8022,50.9705,50.8022,50.9705,1068.0184888263,0
+QQXT.US,D,20180713,000000,51.1767,51.2365,51.1767,51.2365,2234.4071016235,0
+QQXT.US,D,20180716,000000,51.1867,51.1867,50.8748,50.8748,1553.8464480293,0
+QQXT.US,D,20180717,000000,50.6378,51.2465,50.6378,51.2165,3561.3999984547,0
+QQXT.US,D,20180718,000000,51.0402,51.1209,51.0004,51.1209,7105.7357917307,0
+QQXT.US,D,20180719,000000,50.846,51.0801,50.8061,51.0801,8317.2943594125,0
+QQXT.US,D,20180720,000000,50.8938,51.0333,50.8938,51.0333,3020.364316615,0
+QQXT.US,D,20180723,000000,50.8061,50.9506,50.8061,50.9506,2034.6555233562,0
+QQXT.US,D,20180724,000000,50.9446,50.9605,50.7652,50.7862,1159.3621753707,0
+QQXT.US,D,20180725,000000,50.9576,51.4009,50.9576,51.4009,4726.7848344766,0
+QQXT.US,D,20180726,000000,51.3221,51.3221,51.2275,51.2644,965.63325775462,0
+QQXT.US,D,20180727,000000,50.8161,50.8161,50.6078,50.6078,1039.9127391204,0
+QQXT.US,D,20180730,000000,50.2253,50.4016,50.2253,50.2652,1325.989120056,0
+QQXT.US,D,20180731,000000,50.4614,50.8171,50.4614,50.6686,2992.2585669091,0
+QQXT.US,D,20180801,000000,50.5102,50.6576,50.4116,50.4854,6110.9930074949,0
+QQXT.US,D,20180802,000000,50.3917,50.7652,50.3917,50.7652,2471.2984205737,0
+QQXT.US,D,20180803,000000,50.9605,50.9755,50.9416,50.9506,6495.4395124014,0
+QQXT.US,D,20180806,000000,51.0601,51.1767,51.0601,51.1767,791.97987564282,0
+QQXT.US,D,20180807,000000,51.1459,51.2265,51.1459,51.2195,735.76837623091,0
+QQXT.US,D,20180808,000000,51.2165,51.2165,50.9904,51.0841,1376.1779588166,0
+QQXT.US,D,20180809,000000,51.0502,51.2465,51.0502,51.1259,4168.6849474584,0
+QQXT.US,D,20180810,000000,50.8968,50.9286,50.7553,50.7553,3035.4209682432,0
+QQXT.US,D,20180813,000000,51.0004,51.0004,50.9805,51.0004,5475.6023087853,0
+QQXT.US,D,20180814,000000,50.8858,51.0901,50.8858,51.0422,7399.8423868681,0
+QQXT.US,D,20180815,000000,50.3249,50.3299,50.294,50.319,3995.0315653466,0
+QQXT.US,D,20180816,000000,50.7962,50.7962,50.7264,50.7264,682.56820714464,0
+QQXT.US,D,20180817,000000,50.6676,50.7464,50.5362,50.7464,1269.7776206441,0
+QQXT.US,D,20180820,000000,50.9605,50.9605,50.826,50.8748,1766.6471243744,0
+QQXT.US,D,20180821,000000,51.1309,51.2833,51.1309,51.1449,1789.7339902043,0
+QQXT.US,D,20180822,000000,50.9705,51.1927,50.9705,51.1767,24489.141984864,0
+QQXT.US,D,20180823,000000,51.109,51.1767,50.9028,50.9705,1662.2543397522,0
+QQXT.US,D,20180824,000000,50.9705,51.3621,50.9705,51.3132,7795.3304363019,0
+QQXT.US,D,20180827,000000,51.7565,51.7565,51.7356,51.7356,793.98742919325,0
+QQXT.US,D,20180828,000000,51.7426,51.7426,51.7077,51.7187,1434.397011779,0
+QQXT.US,D,20180829,000000,51.8263,52.17,51.8263,52.17,4096.413019643,0
+QQXT.US,D,20180830,000000,51.7356,51.7794,51.6091,51.6181,3863.5368077937,0
+QQXT.US,D,20180831,000000,51.5195,51.5891,51.5195,51.5891,1020.8409803913,0
+QQXT.US,D,20180904,000000,51.6181,51.6181,51.2933,51.4716,3615.6039443162,0
+QQXT.US,D,20180905,000000,51.0502,51.1767,51.0502,51.1737,4000.0504492226,0
+QQXT.US,D,20180906,000000,50.9286,51.0422,50.846,51.0422,913.43686544356,0
+QQXT.US,D,20180907,000000,50.7374,50.9815,50.6876,50.826,13088.245371998,0
+QQXT.US,D,20180910,000000,51.11,51.1677,51.11,51.1677,816.07051824793,0
+QQXT.US,D,20180911,000000,51.3191,51.3191,51.3191,51.3191,565.12632444475,0
+QQXT.US,D,20180912,000000,51.2564,51.4257,51.2525,51.4257,2448.2115547438,0
+QQXT.US,D,20180913,000000,51.8552,51.8552,51.7665,51.8263,4024.1410918277,0
+QQXT.US,D,20180914,000000,51.8552,51.895,51.7964,51.7964,3624.6379352931,0
+QQXT.US,D,20180917,000000,51.5991,51.5991,51.5792,51.5792,1511.6878234703,0
+QQXT.US,D,20180918,000000,51.8372,51.8372,51.8372,51.8372,2434.1586798908,0
+QQXT.US,D,20180919,000000,51.8063,51.8482,51.7565,51.8163,1969.4100329673,0
+QQXT.US,D,20180920,000000,52.2188,52.2188,52.0444,52.18,2656.997123988,0
+QQXT.US,D,20180921,000000,52.4629,52.4629,52.3354,52.3632,1109.17333661,0
+QQXT.US,D,20180924,000000,51.9239,51.9239,51.7665,51.8751,948.56905257601,0
+QQXT.US,D,20180925,000000,51.8751,51.8751,51.8093,51.8103,845.1800447291,0
+QQXT.US,D,20180926,000000,52.1302,52.3632,52.1302,52.3473,4255.0097501267,0
+QQXT.US,D,20180927,000000,52.1302,52.3632,52.1302,52.2288,1836.9114986392,0
+QQXT.US,D,20180928,000000,52.0803,52.1302,52.0514,52.0514,1408.2988156234,0
+QQXT.US,D,20181001,000000,52.4031,52.4031,52.0126,52.0126,2354.860314649,0
+QQXT.US,D,20181002,000000,51.8103,52.0126,51.8103,51.8651,47786.800937551,0
+QQXT.US,D,20181003,000000,52.1002,52.1002,51.7266,51.7466,26884.153370521,0
+QQXT.US,D,20181004,000000,51.7366,51.7366,50.7563,50.854,1959.3722652152,0
+QQXT.US,D,20181005,000000,50.825,50.825,50.0061,50.3628,2699.155748547,0
+QQXT.US,D,20181008,000000,49.8985,50.2652,49.6973,50.2652,6138.0949804257,0
+QQXT.US,D,20181009,000000,50.4116,50.589,50.1087,50.2452,12149.714087175,0
+QQXT.US,D,20181010,000000,49.9413,49.9413,49.0686,49.0686,20237.143565063,0
+QQXT.US,D,20181011,000000,48.6263,48.6811,47.7198,48.0127,18515.666395574,0
+QQXT.US,D,20181012,000000,48.726,48.726,48.2537,48.3025,10347.934775667,0
+QQXT.US,D,20181015,000000,48.716,48.8804,48.716,48.727,3011.3303256381,0
+QQXT.US,D,20181016,000000,50.3817,50.3817,49.4602,49.8737,8778.0278992351,0
+QQXT.US,D,20181017,000000,49.7741,49.9912,49.4403,49.8039,16602.467862018,0
+QQXT.US,D,20181018,000000,49.6107,49.6107,48.7489,48.8634,12612.455180547,0
+QQXT.US,D,20181019,000000,49.1762,49.2251,48.5447,48.7399,8529.0912589823,0
+QQXT.US,D,20181022,000000,48.8047,48.8047,48.6084,48.6582,2631.9027046077,0
+QQXT.US,D,20181023,000000,47.912,48.3125,47.381,48.1949,15425.037704693,0
+QQXT.US,D,20181024,000000,48.4012,48.4012,46.4874,46.5263,135205.72029083,0
+QQXT.US,D,20181025,000000,46.7743,47.3721,46.5671,47.125,25249.0010037,0
+QQXT.US,D,20181026,000000,46.5073,46.8261,46.1746,46.596,9736.6347195632,0
+QQXT.US,D,20181029,000000,47.4388,47.4388,45.8708,46.0072,11865.645259789,0
+QQXT.US,D,20181030,000000,46.7843,47.2336,46.4755,47.2336,2997.2774507851,0
+QQXT.US,D,20181031,000000,47.8921,48.3285,47.8921,48.3285,3345.5879917839,0
+QQXT.US,D,20181101,000000,48.2149,48.8924,48.2149,48.8146,9850.0614951623,0
+QQXT.US,D,20181102,000000,49.0168,49.0168,48.3613,48.3613,1805.7944186077,0
+QQXT.US,D,20181105,000000,48.6961,48.716,48.6253,48.6572,6395.0618348801,0
+QQXT.US,D,20181106,000000,48.9402,48.99,48.7858,48.99,2544.5741251642,0
+QQXT.US,D,20181107,000000,49.4114,50.1347,49.4014,50.1347,4910.4759843405,0
+QQXT.US,D,20181108,000000,49.9225,49.9225,49.7103,49.7103,6544.6245743868,0
+QQXT.US,D,20181109,000000,49.0498,49.1742,48.984,49.1742,3259.2631891157,0
+QQXT.US,D,20181112,000000,48.6901,48.716,48.3953,48.3953,5387.2699525666,0
+QQXT.US,D,20181113,000000,48.5596,48.6762,48.3315,48.3315,1796.7604276307,0
+QQXT.US,D,20181114,000000,48.8535,48.8535,48.2956,48.3873,2878.83179131,0
+QQXT.US,D,20181115,000000,47.7746,48.6971,47.7646,48.5197,7776.2586775728,0
+QQXT.US,D,20181116,000000,48.7349,48.7549,48.5497,48.726,3490.1318474146,0
+QQXT.US,D,20181119,000000,48.5138,48.5138,47.9499,47.9499,978.68235583239,0
+QQXT.US,D,20181120,000000,46.7743,47.2824,46.7743,46.8839,22304.923722001,0
+QQXT.US,D,20181121,000000,47.2924,47.5484,47.2924,47.4698,1835.907721864,0
+QQXT.US,D,20181123,000000,47.3522,47.3522,47.3522,47.3522,650.44735033783,0
+QQXT.US,D,20181126,000000,47.5484,48.0904,47.5484,48.0904,2162.1351738082,0
+QQXT.US,D,20181127,000000,47.9788,48.1053,47.9788,48.0754,2475.3135276745,0
+QQXT.US,D,20181128,000000,48.4411,49.0686,48.2727,49.0686,50615.4438901,0
+QQXT.US,D,20181129,000000,49.0686,49.4841,49.0198,49.4602,4230.9191075215,0
+QQXT.US,D,20181130,000000,49.2062,49.3028,49.1454,49.3028,3768.1780141485,0
+QQXT.US,D,20181203,000000,50.1875,50.1875,49.8337,49.8437,3543.3320165008,0
+QQXT.US,D,20181204,000000,49.7193,49.8039,48.4012,48.4012,7691.941428455,0
+QQXT.US,D,20181206,000000,47.9499,48.4411,47.5206,48.4411,5842.9846085132,0
+QQXT.US,D,20181207,000000,48.1362,48.1362,47.0752,47.1738,3168.9232793465,0
+QQXT.US,D,20181210,000000,47.0752,47.3123,46.4197,47.2924,4534.0596936358,0
+QQXT.US,D,20181211,000000,47.8722,47.9788,47.3621,47.401,7801.3530969531,0
+QQXT.US,D,20181212,000000,48.1451,48.3693,47.9419,47.9419,19198.234602718,0
+QQXT.US,D,20181213,000000,47.9459,47.9499,47.2924,47.5354,6213.3782385666,0
+QQXT.US,D,20181214,000000,47.2336,47.2336,46.5671,46.6319,3872.5707987706,0
+QQXT.US,D,20181217,000000,46.1746,46.3509,45.4991,45.4991,5989.5360176942,0
+QQXT.US,D,20181218,000000,46.077,46.077,45.3796,45.6854,11721.101404158,0
+QQXT.US,D,20181219,000000,45.801,46.2543,44.477,44.7898,32633.78673894,0
+QQXT.US,D,20181220,000000,44.5656,44.7659,43.7289,44.1802,20923.726879308,0
+QQXT.US,D,20181221,000000,44.5558,44.5816,43.0414,43.159,15279.490072288,0
+QQXT.US,D,20181224,000000,42.5553,42.8242,42.2545,42.3919,30914.317123001,0
+QQXT.US,D,20181226,000000,42.5702,44.2588,42.3431,44.2389,8182.788271534,0
+QQXT.US,D,20181227,000000,43.7199,44.5268,43.1879,44.5268,5678.3652173783,0
+QQXT.US,D,20181228,000000,44.7022,45.1743,44.3336,44.5746,7099.7131310795,0
+QQXT.US,D,20181231,000000,45.0259,45.0259,44.469,44.8675,10749.445485752,0
+QQXT.US,D,20190102,000000,44.3086,45.0489,44.3086,44.9164,51645.318861468,0
+QQXT.US,D,20190103,000000,44.8377,45.0549,44.2389,44.3974,58430.849861906,0
+QQXT.US,D,20190104,000000,45.9385,46.2593,45.9385,46.1348,7774.2511240224,0
+QQXT.US,D,20190107,000000,46.3768,47.13,46.3768,46.9337,2282.5883868337,0
+QQXT.US,D,20190108,000000,47.1669,47.1669,46.7066,46.9089,989.72390035973,0
+QQXT.US,D,20190109,000000,47.4428,47.669,47.3362,47.4628,9514.8000522412,0
+QQXT.US,D,20190110,000000,47.0065,47.7298,47.0065,47.6889,6496.4432891766,0
+QQXT.US,D,20190111,000000,47.414,47.68,47.3352,47.68,1527.7482518737,0
+QQXT.US,D,20190114,000000,47.2226,47.4658,47.2226,47.3054,3255.2480820148,0
+QQXT.US,D,20190115,000000,47.7586,47.934,47.7586,47.7786,2507.4343844813,0
+QQXT.US,D,20190116,000000,48.1362,48.1801,47.9927,48.0495,3554.3735610282,0
+QQXT.US,D,20190117,000000,48.0505,48.4461,48.0505,48.4461,4067.3034931619,0
+QQXT.US,D,20190118,000000,48.5546,49.0188,48.5546,49.006,7379.7668513638,0
+QQXT.US,D,20190122,000000,48.6323,48.6622,48.0973,48.3465,4495.9161761777,0
+QQXT.US,D,20190123,000000,48.4959,48.4959,47.8473,48.1093,11814.452644254,0
+QQXT.US,D,20190124,000000,48.0705,48.5048,48.0705,48.4161,3048.470066321,0
+QQXT.US,D,20190125,000000,48.6523,49.0358,48.6523,49.0258,4039.1977434559,0
+QQXT.US,D,20190128,000000,48.5237,48.7369,48.4461,48.7369,2215.3353428944,0
+QQXT.US,D,20190129,000000,48.7021,48.7021,48.5497,48.6423,1624.1108222942,0
+QQXT.US,D,20190130,000000,48.6622,49.4184,48.6622,49.3696,17338.236238249,0
+QQXT.US,D,20190131,000000,49.7023,49.9593,49.7023,49.9105,6213.3782385666,0
+QQXT.US,D,20190201,000000,49.8317,50.0878,49.8317,50.0878,8583.2952048438,0
+QQXT.US,D,20190204,000000,49.9305,50.2143,49.7819,50.2143,4462.7915425957,0
+QQXT.US,D,20190205,000000,50.4066,50.6556,50.4066,50.552,3432.9165712274,0
+QQXT.US,D,20190206,000000,49.9743,50.2721,49.9743,50.1367,2307.682806214,0
+QQXT.US,D,20190207,000000,49.7222,50.0041,49.4662,49.6923,4940.5892875969,0
+QQXT.US,D,20190208,000000,49.6425,49.9165,49.4921,49.8915,7206.113469252,0
+QQXT.US,D,20190211,000000,50.2721,50.2721,50.0091,50.0878,15851.642834159,0
+QQXT.US,D,20190212,000000,50.598,50.7852,50.5471,50.7852,5638.2141463698,0
+QQXT.US,D,20190213,000000,50.9227,50.9625,50.6966,50.9625,5877.1130188704,0
+QQXT.US,D,20190214,000000,50.8679,50.9645,50.7354,50.9645,4786.0076642142,0
+QQXT.US,D,20190215,000000,51.1588,51.3321,51.1588,51.3321,2422.1133585883,0
+QQXT.US,D,20190219,000000,51.1,51.4357,51.1,51.3909,2067.7801569382,0
+QQXT.US,D,20190220,000000,51.3521,51.3521,51.0353,51.1667,5479.6174158862,0
+QQXT.US,D,20190221,000000,51.0901,51.0901,50.7424,50.845,2988.2434598082,0
+QQXT.US,D,20190222,000000,50.9416,50.9904,50.9296,50.9296,1811.8170792589,0
+QQXT.US,D,20190225,000000,51.3421,51.3421,51.1667,51.2265,3014.3416559638,0
+QQXT.US,D,20190226,000000,51.0502,51.2653,51.0502,51.1578,2945.0810584741,0
+QQXT.US,D,20190227,000000,50.9705,51.11,50.8081,51.11,3385.7390627925,0
+QQXT.US,D,20190228,000000,51.0203,51.2564,51.0203,51.1967,1846.9492663914,0
+QQXT.US,D,20190301,000000,51.3521,51.5205,51.3221,51.4805,3103.6777889577,0
+QQXT.US,D,20190304,000000,51.3621,51.3621,51.0004,51.0801,3097.6551283064,0
+QQXT.US,D,20190305,000000,51.2743,51.3321,51.1967,51.1967,7137.8566485375,0
+QQXT.US,D,20190306,000000,51.0153,51.0153,50.6926,50.6926,997.75411456143,0
+QQXT.US,D,20190307,000000,50.4504,50.4504,50.0978,50.1466,3420.8712499249,0
+QQXT.US,D,20190308,000000,49.6325,49.8517,49.6325,49.8457,2085.848138892,0
+QQXT.US,D,20190311,000000,50.1177,50.7065,50.1177,50.7065,2632.9064813829,0
+QQXT.US,D,20190312,000000,50.7055,50.8868,50.6268,50.8649,3985.9975743696,0
+QQXT.US,D,20190313,000000,51.1867,51.4775,51.1867,51.3809,4213.8549023429,0
+QQXT.US,D,20190314,000000,51.2285,51.2285,51.0901,51.1299,5451.5116661802,0
+QQXT.US,D,20190315,000000,51.4507,51.5703,51.4407,51.5703,1195.4981392783,0
+QQXT.US,D,20190318,000000,51.3421,51.5165,51.3421,51.5165,912.43308866835,0
+QQXT.US,D,20190319,000000,51.7476,51.7476,51.3979,51.3979,1750.586695971,0
+QQXT.US,D,20190320,000000,51.4507,51.7974,51.2165,51.4407,9320.06735785,0
+QQXT.US,D,20190321,000000,51.1299,51.7974,51.1299,51.7974,2017.5913181775,0
+QQXT.US,D,20190322,000000,51.6101,51.7675,50.8838,50.8838,3456.0034370573,0
+QQXT.US,D,20190325,000000,50.8728,51.0203,50.6916,50.9227,2367.9094127268,0
+QQXT.US,D,20190326,000000,51.3421,51.4905,51.2644,51.2644,2013.5762110767,0
+QQXT.US,D,20190327,000000,51.1299,51.3331,50.9416,51.2096,2036.6630769066,0
+QQXT.US,D,20190328,000000,51.5205,51.5503,51.4497,51.4667,1522.7293679977,0
+QQXT.US,D,20190329,000000,51.8133,51.8751,51.7087,51.8751,986.71257003409,0
+QQXT.US,D,20190401,000000,52.3074,52.441,52.2626,52.426,5526.7949243211,0
+QQXT.US,D,20190402,000000,52.416,52.416,52.3074,52.41,1079.0600333537,0
+QQXT.US,D,20190403,000000,52.4947,52.7408,52.4947,52.5834,7539.3673586226,0
+QQXT.US,D,20190404,000000,52.3961,52.5485,52.3274,52.4947,2718.227507276,0
+QQXT.US,D,20190405,000000,52.7259,52.9649,52.7189,52.9569,3248.2216445883,0
+QQXT.US,D,20190408,000000,52.7807,52.9081,52.7807,52.8983,2186.2258164133,0
+QQXT.US,D,20190409,000000,52.6033,52.7507,52.5436,52.5436,2266.5279584303,0
+QQXT.US,D,20190410,000000,52.698,52.698,52.698,52.698,440.65800431838,0
+QQXT.US,D,20190411,000000,52.7996,52.7996,52.6811,52.6811,1374.1704052662,0
+QQXT.US,D,20190412,000000,52.8883,52.9481,52.8783,52.8783,691.60219812155,0
+QQXT.US,D,20190415,000000,52.7448,52.8873,52.7408,52.8873,2340.807439796,0
+QQXT.US,D,20190416,000000,52.8484,52.8484,52.7009,52.7009,1796.7604276307,0
+QQXT.US,D,20190417,000000,52.2407,52.3961,52.181,52.2496,6427.1826916869,0
+QQXT.US,D,20190418,000000,52.0823,52.3174,51.9638,52.2975,3398.7881608702,0
+QQXT.US,D,20190422,000000,52.167,52.167,52.0554,52.0554,1360.1175304132,0
+QQXT.US,D,20190423,000000,52.0334,52.8663,52.0334,52.7917,3014.3416559638,0
+QQXT.US,D,20190424,000000,52.7527,52.8365,52.7009,52.7607,22591.000102937,0
+QQXT.US,D,20190425,000000,52.6511,52.7507,52.3074,52.6811,4728.792388027,0
+QQXT.US,D,20190426,000000,52.6033,52.9869,52.6033,52.9779,4828.1662887731,0
+QQXT.US,D,20190429,000000,52.9969,53.1543,52.9531,53.1543,1542.8049035019,0
+QQXT.US,D,20190430,000000,53.212,53.228,53.0167,53.228,6145.1214178522,0
+QQXT.US,D,20190501,000000,53.1831,53.4372,53.0755,53.0755,19335.752020922,0
+QQXT.US,D,20190502,000000,53.0357,53.0755,52.5167,52.8933,6073.8532668121,0
+QQXT.US,D,20190503,000000,53.3216,53.7918,53.3216,53.7918,6311.7483625375,0
+QQXT.US,D,20190506,000000,53.0068,53.5746,52.9869,53.5667,4260.0286340027,0
+QQXT.US,D,20190507,000000,53.0068,53.0068,52.0285,52.2407,6227.4311134196,0
+QQXT.US,D,20190508,000000,52.2686,52.6033,52.1122,52.3762,13388.374627787,0
+QQXT.US,D,20190509,000000,51.8761,52.5236,51.8761,52.3652,3003.3001114364,0
+QQXT.US,D,20190510,000000,52.2308,52.5236,51.4756,52.5236,4307.2061424377,0
+QQXT.US,D,20190513,000000,51.2365,51.3221,50.825,50.8738,5872.0941349943,0
+QQXT.US,D,20190514,000000,51.1767,51.7376,51.1767,51.6191,51074.169876373,0
+QQXT.US,D,20190515,000000,51.1488,52.1022,51.1488,52.0334,5834.9543943114,0
+QQXT.US,D,20190516,000000,52.2308,52.8285,52.2308,52.6213,903.39909769143,0
+QQXT.US,D,20190517,000000,52.5436,52.5436,52.1212,52.1212,3503.1809454923,0
+QQXT.US,D,20190520,000000,51.6191,51.7774,51.5403,51.639,12863.39937435,0
+QQXT.US,D,20190521,000000,51.9737,52.2118,51.9737,52.1918,1425.363020802,0
+QQXT.US,D,20190522,000000,52.0344,52.1252,51.886,52.0684,12783.097232333,0
+QQXT.US,D,20190523,000000,51.4706,51.4706,51.0004,51.2165,5181.495713648,0
+QQXT.US,D,20190524,000000,51.4407,51.4805,51.1907,51.3033,1836.9114986392,0
+QQXT.US,D,20190528,000000,51.4407,51.4407,50.7852,50.7852,2382.966064355,0
+QQXT.US,D,20190529,000000,50.4494,50.5182,50.2422,50.2422,1073.0373727024,0
+QQXT.US,D,20190530,000000,50.6168,50.6168,50.3438,50.3608,5668.3274496261,0
+QQXT.US,D,20190531,000000,49.9683,50.0849,49.7511,49.9005,9211.659466127,0
+QQXT.US,D,20190603,000000,50.1845,50.2193,49.8009,49.9683,35633.071743275,0
+QQXT.US,D,20190604,000000,50.3548,50.8569,50.3548,50.8569,4595.2900769238,0
+QQXT.US,D,20190605,000000,51.2365,51.2653,51.0601,51.2653,1710.4356249624,0
+QQXT.US,D,20190606,000000,51.6101,51.639,51.4557,51.639,2382.966064355,0
+QQXT.US,D,20190607,000000,52.0236,52.3862,51.9388,52.2975,12496.017074622,0
+QQXT.US,D,20190610,000000,52.8035,52.8035,52.5834,52.5934,5242.726096936,0
+QQXT.US,D,20190611,000000,53.0267,53.0267,52.4878,52.5067,1572.9182067583,0
+QQXT.US,D,20190612,000000,52.4459,52.5535,52.4459,52.5535,440.65800431838,0
+QQXT.US,D,20190613,000000,52.7817,52.8643,52.7408,52.7408,1142.2979701921,0
+QQXT.US,D,20190614,000000,52.7857,52.7857,52.6511,52.7527,1751.5904727462,0
+QQXT.US,D,20190617,000000,53.0775,53.0775,52.9569,52.9569,2542.5665716138,0
+QQXT.US,D,20190618,000000,53.3396,53.7749,53.3396,53.4382,4204.820911366,0
+QQXT.US,D,20190619,000000,53.3595,53.8238,53.3595,53.8238,5699.4445296577,0
+QQXT.US,D,20190620,000000,54.3647,54.4563,54.0489,54.0887,2026.6253091544,0
+QQXT.US,D,20190621,000000,53.9522,54.012,53.9522,54.012,491.85061985422,0
+QQXT.US,D,20190624,000000,53.9204,53.9522,53.8337,53.8337,819.08184857357,0
+QQXT.US,D,20190625,000000,53.7112,53.7112,53.214,53.3256,9814.9293080298,0
+QQXT.US,D,20190626,000000,53.5876,53.5876,53.0755,53.1174,1921.2287477571,0
+QQXT.US,D,20190627,000000,53.0557,53.5079,53.0557,53.466,50361.488365972,0
+QQXT.US,D,20190628,000000,53.5438,53.735,53.5079,53.735,2898.9073268143,0
+QQXT.US,D,20190701,000000,54.6207,54.6207,54.0887,54.2919,4088.3828054413,0
+QQXT.US,D,20190702,000000,54.2949,54.3547,54.2173,54.2969,6036.7135261292,0
+QQXT.US,D,20190703,000000,54.6695,54.8558,54.5709,54.8369,4422.6404715872,0
+QQXT.US,D,20190705,000000,54.4823,54.4823,54.3159,54.4523,1682.3298752565,0
+QQXT.US,D,20190708,000000,54.277,54.2919,54.02,54.1853,3431.9127944522,0
+QQXT.US,D,20190709,000000,54.013,54.2371,54.013,54.2113,4307.2061424377,0
+QQXT.US,D,20190710,000000,54.5111,54.7363,54.2671,54.4623,26618.15252509,0
+QQXT.US,D,20190711,000000,54.3547,54.3547,54.1256,54.3059,2594.7629639248,0
+QQXT.US,D,20190712,000000,54.4125,54.6167,54.4125,54.6008,3808.329085157,0
+QQXT.US,D,20190715,000000,54.6397,54.7701,54.5909,54.7701,1881.0776767486,0
+QQXT.US,D,20190716,000000,54.808,54.9136,54.6595,54.7881,3092.6362444303,0
+QQXT.US,D,20190717,000000,54.4823,54.6695,54.4823,54.5928,5090.1520271036,0
+QQXT.US,D,20190718,000000,54.3308,54.6695,54.3059,54.6436,3142.825083191,0
+QQXT.US,D,20190719,000000,54.9236,54.9236,54.2691,54.2691,2436.1662334412,0
+QQXT.US,D,20190722,000000,54.3647,54.3647,54.2073,54.2989,3822.38196001,0
+QQXT.US,D,20190723,000000,54.3737,54.6496,54.2571,54.6227,8087.4294778888,0
+QQXT.US,D,20190724,000000,54.6307,54.8887,54.6307,54.8887,1379.1892891423,0
+QQXT.US,D,20190725,000000,54.6695,54.6695,54.2601,54.2601,1021.8447571665,0
+QQXT.US,D,20190726,000000,54.5021,54.6775,54.5021,54.6775,750.8250278591,0
+QQXT.US,D,20190729,000000,54.5509,54.5609,54.5311,54.5341,1017.8296500657,0
+QQXT.US,D,20190730,000000,54.5609,54.6695,54.5609,54.6695,909.42175834271,0
+QQXT.US,D,20190731,000000,54.4693,54.4693,53.8536,54.1933,2686.1066504692,0
+QQXT.US,D,20190801,000000,54.7373,54.7373,53.6962,53.6962,1091.1053546562,0
+QQXT.US,D,20190802,000000,53.3993,53.4003,52.8425,53.1443,6845.7576069506,0
+QQXT.US,D,20190805,000000,52.161,52.161,51.0014,51.3889,9043.0249678913,0
+QQXT.US,D,20190806,000000,51.4597,51.7496,51.3999,51.7496,2259.5015210038,0
+QQXT.US,D,20190807,000000,51.3999,52.0912,51.2355,52.0912,1856.9870341435,0
+QQXT.US,D,20190808,000000,52.3842,53.1154,52.3842,53.1154,1491.6122879661,0
+QQXT.US,D,20190809,000000,52.9569,52.9569,52.3931,52.7857,1059.9882746246,0
+QQXT.US,D,20190812,000000,52.2925,52.2925,52.181,52.2108,1850.9643734922,0
+QQXT.US,D,20190813,000000,52.2407,53.2319,52.2407,53.0147,1106.1620062844,0
+QQXT.US,D,20190814,000000,51.9976,51.9976,51.4795,51.5145,2104.919897621,0
+QQXT.US,D,20190815,000000,51.3759,51.3759,51.0472,51.3093,1980.4515774947,0
+QQXT.US,D,20190816,000000,51.7964,52.1062,51.7964,52.1012,2012.5724343015,0
+QQXT.US,D,20190819,000000,52.6123,52.8275,52.6123,52.8275,2760.3861318349,0
+QQXT.US,D,20190820,000000,52.5834,52.8195,52.5834,52.6511,2538.5514645129,0
+QQXT.US,D,20190821,000000,52.8983,52.9629,52.8285,52.8345,1929.2589619588,0
+QQXT.US,D,20190822,000000,52.691,53.0557,52.3672,52.8883,3075.5720392517,0
+QQXT.US,D,20190823,000000,52.3961,52.3961,51.7296,51.7296,2495.3890631788,0
+QQXT.US,D,20190826,000000,51.7765,51.8362,51.5403,51.7515,1418.3365833756,0
+QQXT.US,D,20190827,000000,52.2786,52.3274,51.8312,51.8582,1120.2148811374,0
+QQXT.US,D,20190828,000000,52.2358,52.2358,52.2358,52.2358,119.44943625031,0
+QQXT.US,D,20190829,000000,52.8345,52.8883,52.7359,52.8683,4760.9132448339,0
+QQXT.US,D,20190830,000000,52.6362,52.6362,52.5834,52.5834,440.65800431838,0
+QQXT.US,D,20190903,000000,52.416,52.416,51.914,52.151,12010.18911542,0
+QQXT.US,D,20190904,000000,52.5635,52.6462,52.3862,52.6462,1362.1250839636,0
+QQXT.US,D,20190905,000000,53.2907,53.5378,53.2907,53.5378,2906.937541016,0
+QQXT.US,D,20190906,000000,53.725,53.725,53.6364,53.6812,2982.2207991569,0
+QQXT.US,D,20190909,000000,53.5776,53.5776,53.4422,53.5218,1423.3554672516,0
+QQXT.US,D,20190910,000000,53.212,53.2648,53.1632,53.2648,1003.7767752127,0
+QQXT.US,D,20190911,000000,53.7052,53.8386,53.6952,53.7938,9858.091709364,0
+QQXT.US,D,20190912,000000,53.9652,54.2869,53.9224,54.001,10097.99435864,0
+QQXT.US,D,20190913,000000,54.1086,54.2262,54.0509,54.0509,1565.8917693318,0
+QQXT.US,D,20190916,000000,53.6852,53.754,53.6146,53.7052,1552.8426712541,0
+QQXT.US,D,20190917,000000,53.7072,53.8038,53.7072,53.8038,1256.7285225663,0
+QQXT.US,D,20190918,000000,53.6204,53.6564,53.468,53.6564,7506.2427250406,0
+QQXT.US,D,20190919,000000,53.5776,53.9712,53.5776,53.7749,7618.6657238644,0
+QQXT.US,D,20190920,000000,53.8138,53.8138,53.3993,53.3993,1522.7293679977,0
+QQXT.US,D,20190923,000000,53.222,53.3595,53.222,53.2718,46730.827770027,0
+QQXT.US,D,20190924,000000,53.3595,53.3595,52.6312,52.6811,7409.8801546202,0
+QQXT.US,D,20190925,000000,52.7309,53.0257,52.7309,53.0257,1684.3374288069,0
+QQXT.US,D,20190926,000000,52.7547,52.7547,52.6123,52.6611,3530.2829184231,0
+QQXT.US,D,20190927,000000,52.7757,52.7807,52.0066,52.0066,4211.8473487925,0
+QQXT.US,D,20190930,000000,52.2686,52.7009,52.2686,52.6033,7658.8167948729,0
+QQXT.US,D,20191001,000000,52.8753,52.9689,52.1938,52.2098,6906.9879902386,0
+QQXT.US,D,20191002,000000,51.9618,51.9618,51.2753,51.3689,1590.9861887121,0
+QQXT.US,D,20191003,000000,51.2713,51.6669,51.0562,51.6081,3140.8175296406,0
+QQXT.US,D,20191004,000000,52.169,52.169,52.141,52.141,604.27361867805,0
+QQXT.US,D,20191007,000000,52.0902,52.3374,52.0614,52.1222,1717.4620623889,0
+QQXT.US,D,20191008,000000,51.4587,51.8352,51.4587,51.8352,3064.5304947244,0
+QQXT.US,D,20191009,000000,51.7077,51.9328,51.6868,51.8352,2567.6609909941,0
+QQXT.US,D,20191010,000000,52.0813,52.2098,52.0364,52.2098,1918.2174174315,0
+QQXT.US,D,20191011,000000,53.0665,53.3704,53.0665,53.3505,16368.587873393,0
+QQXT.US,D,20191014,000000,53.0656,53.1921,53.0656,53.0895,6041.7324100053,0
+QQXT.US,D,20191015,000000,53.2997,53.7112,53.2599,53.6574,6051.7701777574,0
+QQXT.US,D,20191016,000000,53.6674,53.736,53.6424,53.6594,2189.2371467389,0
+QQXT.US,D,20191017,000000,53.8944,53.9442,53.8755,53.8755,2347.8338772225,0
+QQXT.US,D,20191018,000000,53.8746,53.8746,53.6254,53.6284,1009.799435864,0
+QQXT.US,D,20191021,000000,53.726,53.726,53.6812,53.6812,886.33489251282,0
+QQXT.US,D,20191022,000000,53.734,53.734,53.6962,53.7062,477.79774500125,0
+QQXT.US,D,20191023,000000,53.6185,53.741,53.6185,53.7221,1661.250562977,0
+QQXT.US,D,20191024,000000,54.0837,54.2192,54.022,54.2192,1760.6244637231,0
+QQXT.US,D,20191025,000000,54.1206,54.4991,54.1206,54.4663,3353.6182059856,0
+QQXT.US,D,20191028,000000,54.7901,54.7951,54.7881,54.7881,613.30760965496,0
+QQXT.US,D,20191029,000000,54.6615,54.9066,54.6615,54.8299,2166.150280909,0
+QQXT.US,D,20191030,000000,54.6027,54.7652,54.5829,54.6615,6745.3799294294,0
+QQXT.US,D,20191031,000000,54.7313,54.7901,54.5331,54.7801,5099.1860180805,0
+QQXT.US,D,20191101,000000,55.0451,55.1537,55.0451,55.1039,1707.4242946368,0
+QQXT.US,D,20191104,000000,55.2632,55.2852,55.2632,55.2832,1568.9030996575,0
+QQXT.US,D,20191105,000000,55.4814,55.5114,55.2334,55.2334,5966.4491518643,0
+QQXT.US,D,20191106,000000,55.2036,55.2134,55.06,55.1517,1080.0638101289,0
+QQXT.US,D,20191107,000000,55.1836,55.2036,54.8977,54.8977,8803.1223186154,0
+QQXT.US,D,20191111,000000,55.0292,55.094,55.0292,55.075,9874.1521377674,0
+QQXT.US,D,20191112,000000,55.075,55.2434,55.075,55.1138,4590.2711930477,0
+QQXT.US,D,20191113,000000,54.9365,55.094,54.8967,55.0252,7400.8461636433,0
+QQXT.US,D,20191114,000000,54.9016,55.1039,54.8787,55.1039,4124.518769349,0
+QQXT.US,D,20191115,000000,55.3032,55.342,55.1636,55.2732,2427.1322424643,0
+QQXT.US,D,20191118,000000,55.2832,55.3121,55.2434,55.2692,3642.7059172469,0
+QQXT.US,D,20191119,000000,55.4018,55.6957,55.352,55.5861,5631.1877089433,0
+QQXT.US,D,20191120,000000,55.5213,55.5213,55.0372,55.2394,2761.3899086101,0
+QQXT.US,D,20191121,000000,55.2832,55.332,55.2434,55.2504,833.13472342654,0
+QQXT.US,D,20191122,000000,55.34,55.4904,55.332,55.4217,2363.8943056259,0
+QQXT.US,D,20191125,000000,55.6668,56.0981,55.6668,56.0403,3936.8125123842,0
+QQXT.US,D,20191126,000000,55.9975,56.0673,55.9587,55.9637,2111.9463350475,0
+QQXT.US,D,20191127,000000,56.2535,56.4747,56.2535,56.4299,12707.813974193,0
+QQXT.US,D,20191129,000000,56.3093,56.3522,56.2426,56.2426,1011.8069894144,0
+QQXT.US,D,20191202,000000,56.1579,56.1579,55.6279,55.8053,17442.629022871,0
+QQXT.US,D,20191203,000000,55.2234,55.4914,55.2234,55.4914,4797.0492087415,0
+QQXT.US,D,20191204,000000,55.8341,55.8471,55.7604,55.7604,1790.7377669795,0
+QQXT.US,D,20191205,000000,55.7654,55.8063,55.6279,55.7554,3243.2027607122,0
+QQXT.US,D,20191206,000000,56.3761,56.4159,56.2974,56.2974,7436.9821275509,0
+QQXT.US,D,20191209,000000,56.3213,56.3213,56.0373,56.0373,1698.3903036599,0
+QQXT.US,D,20191210,000000,56.0225,56.0981,55.8531,55.9337,1241.6718709381,0
+QQXT.US,D,20191211,000000,55.9537,56.0841,55.9537,56.0841,1749.5829191957,0
+QQXT.US,D,20191212,000000,56.2575,56.667,56.2575,56.667,4264.0437411036,0
+QQXT.US,D,20191213,000000,56.8094,56.8094,56.5046,56.6092,5356.152872535,0
+QQXT.US,D,20191216,000000,56.9878,57.1262,56.9878,57.1163,14342.966341014,0
+QQXT.US,D,20191217,000000,57.0117,57.0166,56.9638,56.9828,10105.020796066,0
+QQXT.US,D,20191218,000000,57.0764,57.19,57.0665,57.1611,3878.5934594219,0
+QQXT.US,D,20191219,000000,57.2299,57.4949,57.2299,57.4201,2364.8980824011,0
+QQXT.US,D,20191220,000000,57.5815,57.7469,57.5815,57.7469,1490.6085111909,0
+QQXT.US,D,20191223,000000,57.8555,57.8555,57.6881,57.6881,727.73816202921,0
+QQXT.US,D,20191224,000000,57.7639,57.8176,57.7579,57.8027,7282.4005041682,0
+QQXT.US,D,20191226,000000,57.8655,57.8655,57.7668,57.7957,8773.009015359,0
+QQXT.US,D,20191227,000000,57.7798,57.8515,57.7519,57.7519,4370.4440792761,0
+QQXT.US,D,20191230,000000,57.983,57.983,57.4042,57.4042,5726.5465025885,0
+QQXT.US,D,20191231,000000,57.2149,57.5127,57.2149,57.4421,4867.3135830064,0
+QQXT.US,D,20200102,000000,57.9242,57.983,57.7081,57.983,65261.550817229,0
+QQXT.US,D,20200103,000000,57.1262,57.728,57.1262,57.6413,67621.430015754,0
+QQXT.US,D,20200106,000000,57.3036,57.7619,57.3036,57.7619,2592.7554103744,0
+QQXT.US,D,20200107,000000,57.6603,57.8415,57.6603,57.8107,1396.2534943209,0
+QQXT.US,D,20200108,000000,57.9442,58.3386,57.9033,58.1354,6199.3253637137,0
+QQXT.US,D,20200109,000000,58.4054,58.533,58.4054,58.4482,2616.8460529795,0
+QQXT.US,D,20200110,000000,58.4881,58.6176,58.2998,58.4084,4342.3383295702,0
+QQXT.US,D,20200113,000000,58.6425,58.8597,58.6425,58.8179,3512.2149364693,0
+QQXT.US,D,20200114,000000,58.6724,58.9703,58.6724,58.9105,2748.3408105324,0
+QQXT.US,D,20200115,000000,59.1187,59.1187,58.9463,58.9463,1389.2270568944,0
+QQXT.US,D,20200116,000000,59.2671,59.3499,59.1167,59.3499,2261.5090745542,0
+QQXT.US,D,20200117,000000,59.4246,59.4246,59.3359,59.4146,5568.9535488801,0
+QQXT.US,D,20200121,000000,59.0291,59.1915,59.0001,59.0391,4058.269502185,0
+QQXT.US,D,20200122,000000,59.3947,59.6009,59.0889,59.2133,4087.3790286661,0
+QQXT.US,D,20200123,000000,59.0091,59.2383,58.9912,59.2383,4511.9766045811,0
+QQXT.US,D,20200124,000000,58.9105,58.9105,58.3228,58.4482,512.92993213369,0
+QQXT.US,D,20200127,000000,57.5317,57.9511,57.4889,57.9342,2264.5204048799,0
+QQXT.US,D,20200128,000000,58.1604,58.3536,58.1604,58.3536,1591.9899654873,0
+QQXT.US,D,20200129,000000,58.0308,58.275,58.0308,58.0806,2542.5665716138,0
+QQXT.US,D,20200130,000000,57.9531,58.4244,57.6433,58.3874,16235.08556229,0
+QQXT.US,D,20200131,000000,58.1802,58.1802,57.3873,57.5147,4517.9992652324,0
+QQXT.US,D,20200203,000000,58.3984,58.5359,58.3536,58.3536,2967.1641475288,0
+QQXT.US,D,20200204,000000,59.1885,60.0612,59.1885,59.7932,2659.0046775385,0
+QQXT.US,D,20200205,000000,59.9526,60.0442,59.6706,60.0442,24130.793676113,0
+QQXT.US,D,20200206,000000,59.9456,60.2235,59.9456,60.1339,10290.719499481,0
+QQXT.US,D,20200207,000000,59.7006,59.827,59.6358,59.6358,14984.379700375,0
+QQXT.US,D,20200210,000000,59.7982,60.0243,59.6976,59.9366,57419.042872492,0
+QQXT.US,D,20200211,000000,60.2036,60.3909,60.2036,60.3581,7461.072770156,0
+QQXT.US,D,20200212,000000,60.6281,61.0405,60.6281,61.0405,11180.065722319,0
+QQXT.US,D,20200213,000000,60.8253,61.1988,60.8253,61.0305,8127.5805488973,0
+QQXT.US,D,20200214,000000,61.1192,61.1889,61.0694,61.164,1813.8246328094,0
+QQXT.US,D,20200218,000000,61.416,61.5206,61.2098,61.5206,2863.7751396818,0
+QQXT.US,D,20200219,000000,61.9491,62.0477,61.9291,62.0088,2697.1481949965,0
+QQXT.US,D,20200220,000000,61.9441,61.9441,61.2208,61.683,1932.2702922845,0
+QQXT.US,D,20200221,000000,61.6143,61.6143,61.2288,61.2288,888.34244606324,0
+QQXT.US,D,20200224,000000,59.8072,59.8072,58.9803,59.4814,5624.1612715168,0
+QQXT.US,D,20200225,000000,59.7484,59.7484,57.5785,57.5785,6943.1239541463,0
+QQXT.US,D,20200226,000000,57.8953,58.4432,57.4022,57.4471,10450.320006739,0
+QQXT.US,D,20200227,000000,56.3761,56.8642,55.2224,55.336,8620.4349455267,0
+QQXT.US,D,20200228,000000,53.496,54.8469,53.2977,54.8469,22502.667746718,0
+QQXT.US,D,20200302,000000,54.6994,56.0333,54.6895,55.6369,19252.43854858,0
+QQXT.US,D,20200303,000000,57.0067,57.8256,55.5632,55.5632,3336.554000807,0
+QQXT.US,D,20200304,000000,56.5843,57.9342,56.1878,57.8286,8216.9166818912,0
+QQXT.US,D,20200305,000000,56.6042,57.0864,56.1181,56.3103,32379.831214811,0
+QQXT.US,D,20200306,000000,54.2173,55.6538,54.2173,55.6538,11572.542441427,0
+QQXT.US,D,20200309,000000,51.6967,53.5458,51.4577,52.2078,19862.734827909,0
+QQXT.US,D,20200310,000000,53.501,54.2003,52.2656,54.2003,86609.875272453,0
+QQXT.US,D,20200311,000000,53.0527,53.4123,51.4736,52.1142,7211.1323531281,0
+QQXT.US,D,20200312,000000,48.5257,50.0739,46.2772,47.2525,32730.14930936,0
+QQXT.US,D,20200313,000000,49.4572,50.5182,47.1439,50.312,17834.101965204,0
+QQXT.US,D,20200316,000000,41.316,47.7168,41.316,45.0608,6483.3941910989,0
+QQXT.US,D,20200317,000000,45.8428,47.382,44.6006,47.3163,10718.328405721,0
+QQXT.US,D,20200318,000000,45.7193,45.8428,42.5483,44.463,17188.673498742,0
+QQXT.US,D,20200319,000000,43.7487,46.0102,43.3861,45.1903,10991.355688579,0
+QQXT.US,D,20200320,000000,45.5081,46.34,43.4399,43.5575,21189.72772474,0
+QQXT.US,D,20200323,000000,43.8015,43.9978,42.3809,43.157,37449.90770641,0
+QQXT.US,D,20200324,000000,44.8755,46.4545,44.8257,46.4545,48070.869764936,0
+QQXT.US,D,20200325,000000,46.4725,48.6224,46.4267,47.0832,44575.719033646,0
+QQXT.US,D,20200326,000000,47.1838,49.5827,47.1838,49.4024,60567.890616335,0
+QQXT.US,D,20200327,000000,47.8274,48.4959,47.6192,47.7188,6359.9296477477,0
+QQXT.US,D,20200330,000000,48.7688,49.1116,48.6552,49.0558,7781.2775614489,0
+QQXT.US,D,20200331,000000,49.4054,49.4602,48.5078,48.5078,3633.67192627,0
+QQXT.US,D,20200401,000000,47.1938,47.4757,46.3041,46.4526,151482.96447768,0
+QQXT.US,D,20200402,000000,46.5223,47.5196,46.5223,47.5196,4806.0831997184,0
+QQXT.US,D,20200403,000000,47.134,47.1838,46.5143,46.8571,146561.4469488,0
+QQXT.US,D,20200406,000000,49.0208,50.0579,48.981,50.0579,5644.236807021,0
+QQXT.US,D,20200407,000000,51.6967,51.6967,50.1287,50.1287,5343.1037744572,0
+QQXT.US,D,20200408,000000,50.4226,51.3789,50.303,51.3191,40129.991696228,0
+QQXT.US,D,20200409,000000,51.8153,52.2895,51.5782,51.903,32176.064529443,0
+QQXT.US,D,20200413,000000,51.3551,51.8542,51.3191,51.7794,6877.8784637574,0
+QQXT.US,D,20200414,000000,53.3067,53.6494,53.2569,53.6274,7573.4957689799,0
+QQXT.US,D,20200415,000000,52.5754,53.2668,52.5754,52.9749,17106.363803175,0
+QQXT.US,D,20200416,000000,53.2369,54.0798,53.1672,53.9393,4298.1721514608,0
+QQXT.US,D,20200417,000000,55.2612,55.2612,54.3288,55.0382,18606.006305343,0
+QQXT.US,D,20200420,000000,54.6087,55.1926,54.4205,54.5161,17824.064197451,0
+QQXT.US,D,20200421,000000,53.5228,53.8188,52.5854,52.8215,23846.724848728,0
+QQXT.US,D,20200422,000000,53.6614,53.9184,53.0187,53.772,7121.7962201341,0
+QQXT.US,D,20200423,000000,54.5291,54.5341,53.5826,53.5936,15490.283195082,0
+QQXT.US,D,20200424,000000,54.0957,54.4215,54.0957,54.4215,1984.4666845955,0
+QQXT.US,D,20200427,000000,55.072,55.4366,55.072,55.4068,1544.8124570524,0
+QQXT.US,D,20200428,000000,56.0603,56.0603,54.7761,54.806,4761.9170216091,0
+QQXT.US,D,20200429,000000,55.4994,56.0792,55.4695,55.9527,10989.348135029,0
+QQXT.US,D,20200430,000000,55.6159,55.6159,54.7373,55.0182,33205.939500812,0
+QQXT.US,D,20200501,000000,54.3139,54.3139,53.6564,53.8386,2004.5422200998,0
+QQXT.US,D,20200504,000000,53.6146,54.4185,53.6146,54.4185,8055.308621082,0
+QQXT.US,D,20200505,000000,55.0122,55.2912,54.7811,54.8379,46572.231039543,0
+QQXT.US,D,20200506,000000,55.1019,55.3012,55.053,55.053,10749.445485752,0
+QQXT.US,D,20200507,000000,55.9736,56.1878,55.8729,55.8739,2675.0651059419,0
+QQXT.US,D,20200508,000000,56.4638,56.6968,56.3362,56.6042,5870.0865814439,0
+QQXT.US,D,20200511,000000,56.6242,57.0476,56.6242,57.0256,2643.9480259103,0
+QQXT.US,D,20200512,000000,57.196,57.196,55.8251,55.8251,3119.7382173611,0
+QQXT.US,D,20200513,000000,55.6747,56.0792,54.4893,54.6476,7194.0681479495,0
+QQXT.US,D,20200514,000000,54.5889,55.5114,54.1057,55.4775,11134.895767434,0
+QQXT.US,D,20200515,000000,54.9734,55.8331,54.9734,55.8331,2569.6685445445,0
+QQXT.US,D,20200518,000000,57.6613,57.9262,57.4331,57.7459,2597.7742942505,0
+QQXT.US,D,20200519,000000,57.8963,58.0478,57.3335,57.4121,2880.8393448605,0
+QQXT.US,D,20200520,000000,58.0627,58.2032,58.0428,58.1444,3004.3038882116,0
+QQXT.US,D,20200521,000000,58.1723,58.1723,57.5039,57.6025,5302.9527034487,0
+QQXT.US,D,20200522,000000,57.4311,57.8864,57.3435,57.8684,4419.6291412615,0
+QQXT.US,D,20200526,000000,58.787,58.787,58.4104,58.4104,5510.7344959177,0
+QQXT.US,D,20200527,000000,58.242,59.1815,57.6991,59.1815,65595.808483374,0
+QQXT.US,D,20200528,000000,59.4574,59.9894,58.9135,59.3817,7297.4571557964,0
+QQXT.US,D,20200529,000000,59.1516,60.3212,59.0221,60.3212,6140.1025339761,0
+QQXT.US,D,20200601,000000,60.5235,60.8591,60.4248,60.7645,5456.5305500563,0
+QQXT.US,D,20200602,000000,60.7207,60.9578,60.5433,60.8203,25756.912051958,0
+QQXT.US,D,20200603,000000,61.5107,61.7767,61.4998,61.684,15684.012112698,0
+QQXT.US,D,20200604,000000,61.8165,61.8365,60.8811,61.2945,5642.2292534706,0
+QQXT.US,D,20200605,000000,62.4093,62.734,62.3844,62.5856,18186.427613304,0
+QQXT.US,D,20200608,000000,62.7142,63.4483,62.7142,63.4483,5486.6438533126,0
+QQXT.US,D,20200609,000000,62.6802,62.9712,62.5816,62.7012,12699.783759991,0
+QQXT.US,D,20200610,000000,62.479,62.8486,62.3933,62.759,1446.4423330815,0
+QQXT.US,D,20200611,000000,61.3324,61.3324,59.319,59.5939,5096.1746877549,0
+QQXT.US,D,20200612,000000,60.2714,60.2714,59.8659,60.1757,1395.2497175457,0
+QQXT.US,D,20200615,000000,59.0879,60.9548,59.0879,60.9249,5033.9405276917,0
+QQXT.US,D,20200616,000000,62.219,62.2309,61.1042,61.702,6978.2561412787,0
+QQXT.US,D,20200617,000000,61.8953,62.1025,61.7468,61.9181,2719.2312840512,0
+QQXT.US,D,20200618,000000,61.8853,62.1085,61.7966,62.1085,4273.0777320805,0
+QQXT.US,D,20200619,000000,62.5079,62.5079,61.5794,62.2817,2085.848138892,0
+QQXT.US,D,20200622,000000,62.2808,62.3505,61.9949,62.3127,2996.2736740099,0
+QQXT.US,D,20200623,000000,62.9264,62.9264,62.7938,62.7938,686.58331424549,0
+QQXT.US,D,20200624,000000,62.1413,62.1413,61.0843,61.0843,2538.5514645129,0
+QQXT.US,D,20200625,000000,60.889,61.4678,60.6619,61.4678,1033.8900784691,0
+QQXT.US,D,20200626,000000,61.2926,61.2926,60.3889,60.3889,3704.9400773101,0
+QQXT.US,D,20200629,000000,60.4935,61.1441,60.4537,61.1202,4904.4533236893,0
+QQXT.US,D,20200630,000000,61.3324,62.0975,61.3324,62.0975,1532.7671357498,0
+QQXT.US,D,20200701,000000,62.1423,62.7749,62.1423,62.6165,11537.410254295,0
+QQXT.US,D,20200702,000000,63.5051,63.5849,63.0878,63.0878,4041.2052970063,0
+QQXT.US,D,20200706,000000,64.2922,64.2922,63.9007,64.0561,3936.8125123842,0
+QQXT.US,D,20200707,000000,64.0421,64.325,63.4853,63.6407,7611.6392864379,0
+QQXT.US,D,20200708,000000,63.8329,63.8329,63.4902,63.8319,11771.290242919,0
+QQXT.US,D,20200709,000000,63.7143,63.8041,62.9244,63.6417,7893.7005602727,0
+QQXT.US,D,20200710,000000,63.5151,64.2304,63.5151,64.2304,2452.2266618446,0
+QQXT.US,D,20200713,000000,64.5632,64.9786,63.0927,63.0927,5265.8129627658,0
+QQXT.US,D,20200714,000000,63.0718,63.3189,63.0718,63.3189,4360.406311524,0
+QQXT.US,D,20200715,000000,64.1696,64.9786,64.1696,64.8272,5792.7957697525,0
+QQXT.US,D,20200716,000000,64.1507,64.5332,64.1507,64.5332,1683.3336520317,0
+QQXT.US,D,20200717,000000,64.8003,65.1171,64.608,65.0403,4982.7479121559,0
+QQXT.US,D,20200720,000000,64.9099,65.6959,64.9099,65.6959,2633.9102581581,0
+QQXT.US,D,20200721,000000,66.2149,66.2149,65.3512,65.3512,1173.4150502237,0
+QQXT.US,D,20200722,000000,65.678,65.7268,65.4528,65.7208,5393.2926132179,0
+QQXT.US,D,20200723,000000,65.8274,65.8872,64.7206,64.7774,5036.9518580173,0
+QQXT.US,D,20200724,000000,64.4008,64.4944,64.0172,64.345,27034.719886803,0
+QQXT.US,D,20200727,000000,64.5472,65.4927,64.5472,65.4269,3883.612343298,0
+QQXT.US,D,20200728,000000,65.3353,65.4578,64.8301,64.8809,3988.0051279201,0
+QQXT.US,D,20200729,000000,65.0773,65.5584,65.0773,65.4727,22359.127667862,0
+QQXT.US,D,20200730,000000,64.7016,65.3153,64.7016,65.2525,9734.6271660128,0
+QQXT.US,D,20200731,000000,65.5026,65.5026,64.4158,65.1429,4055.2581718593,0
+QQXT.US,D,20200803,000000,65.3601,65.7586,65.3601,65.7586,3921.755860756,0
+QQXT.US,D,20200804,000000,65.7308,65.9768,65.7308,65.9568,22904.178456803,0
+QQXT.US,D,20200805,000000,66.195,66.3006,66.183,66.2787,3460.0185441582,0
+QQXT.US,D,20200806,000000,66.0526,66.4201,65.947,66.4201,2668.0386685154,0
+QQXT.US,D,20200807,000000,66.3355,66.3923,65.7686,66.2946,7616.658170314,0
+QQXT.US,D,20200810,000000,66.2508,66.2508,65.9868,66.0446,2682.0915433683,0
+QQXT.US,D,20200811,000000,66.0116,66.0276,65.2357,65.2357,2658.0009007632,0
+QQXT.US,D,20200812,000000,65.5723,66.4899,65.5723,66.3504,2233.4033248483,0
+QQXT.US,D,20200813,000000,66.3653,66.5457,66.3653,66.5457,641.41335936092,0
+QQXT.US,D,20200814,000000,66.467,66.5188,66.45,66.4789,580.18297607294,0
+QQXT.US,D,20200817,000000,67.2231,67.4672,67.2231,67.3386,1292.864486474,0
+QQXT.US,D,20200818,000000,67.775,67.775,67.1733,67.5868,7625.6921612909,0
+QQXT.US,D,20200819,000000,67.0597,67.1165,66.6483,66.6483,1954.3533813391,0
+QQXT.US,D,20200820,000000,66.6035,66.7797,66.6035,66.7797,6211.3706850162,0
+QQXT.US,D,20200821,000000,66.6781,66.8565,66.5795,66.7897,2448.2115547438,0
+QQXT.US,D,20200824,000000,67.1534,67.1554,66.9063,67.1554,3211.0819039054,0
+QQXT.US,D,20200825,000000,67.5708,67.6564,67.507,67.6564,5369.2019706128,0
+QQXT.US,D,20200826,000000,67.8129,68.2133,67.795,68.1755,10594.86386237,0
+QQXT.US,D,20200827,000000,68.3777,68.7344,68.054,68.311,6928.0673025181,0
+QQXT.US,D,20200828,000000,68.6447,68.6627,68.3179,68.6627,7939.8742919325,0
+QQXT.US,D,20200831,000000,68.3877,69.0602,68.3877,69.0602,3216.1007877815,0
+QQXT.US,D,20200901,000000,69.4059,69.6918,69.3879,69.5643,8003.1122287709,0
+QQXT.US,D,20200902,000000,69.9887,70.6044,69.8003,70.6044,25076.351398364,0
+QQXT.US,D,20200903,000000,69.9538,69.9538,67.6914,67.6914,6889.92378506,0
+QQXT.US,D,20200904,000000,68.4255,68.4485,66.8067,67.6096,3699.921193434,0
+QQXT.US,D,20200908,000000,65.927,66.0704,65.6919,65.6919,3828.4046206613,0
+QQXT.US,D,20200909,000000,66.185,67.3646,65.7308,66.8565,64464.55205771,0
+QQXT.US,D,20200910,000000,67.0049,67.4582,65.5026,65.6321,68651.304987122,0
+QQXT.US,D,20200911,000000,65.8144,66.0664,64.9099,65.3452,3682.8569882554,0
+QQXT.US,D,20200914,000000,66.6931,67.0269,66.6931,67.0269,7057.5545065205,0
+QQXT.US,D,20200915,000000,67.7462,67.9523,67.7462,67.9523,2510.445714807,0
+QQXT.US,D,20200916,000000,68.043,68.0629,67.3586,67.3586,4666.5582279639,0
+QQXT.US,D,20200917,000000,66.195,66.5088,65.5823,66.2149,7809.3833111548,0
+QQXT.US,D,20200918,000000,66.4839,66.4839,65.4309,65.917,8547.1592409362,0
+QQXT.US,D,20200921,000000,64.7116,65.136,64.7116,65.136,1939.2967297109,0
+QQXT.US,D,20200922,000000,65.6321,66.4401,65.6321,66.4401,1400.2686014217,0
+QQXT.US,D,20200923,000000,66.6283,66.6283,64.9686,64.9686,2178.1956022116,0
+QQXT.US,D,20200924,000000,64.6329,65.2426,64.2204,64.7066,19728.22874003,0
+QQXT.US,D,20200925,000000,64.8401,66.3345,64.8401,66.3255,9091.2062531015,0
+QQXT.US,D,20200928,000000,67.1743,67.6096,67.1743,67.4592,1821.8548470111,0
+QQXT.US,D,20200929,000000,67.493,67.493,67.1454,67.1942,9671.3892291744,0
+QQXT.US,D,20200930,000000,67.2928,68.1477,67.2928,67.7392,8560.2083390139,0
+QQXT.US,D,20201001,000000,68.2711,68.4883,67.9663,68.3618,17369.353318281,0
+QQXT.US,D,20201002,000000,67.499,67.499,66.7927,67.2849,3848.4801561655,0
+QQXT.US,D,20201005,000000,67.5788,68.3697,67.5788,68.2771,3616.6077210914,0
+QQXT.US,D,20201006,000000,68.2413,68.6467,67.4592,67.7282,4857.2758152543,0
+QQXT.US,D,20201007,000000,67.8169,68.8151,67.8169,68.6726,2645.9555794607,0
+QQXT.US,D,20201008,000000,68.9536,69.0782,68.7952,69.0782,4098.4205731935,0
+QQXT.US,D,20201009,000000,69.3889,69.9677,69.3889,69.8163,4581.2372020708,0
+QQXT.US,D,20201012,000000,70.3384,71.5547,70.2985,71.2131,25969.712728303,0
+QQXT.US,D,20201013,000000,71.0108,71.4551,70.971,71.4551,4288.1343837087,0
+QQXT.US,D,20201014,000000,71.3515,71.3515,70.3254,70.5634,4201.8095810404,0
+QQXT.US,D,20201015,000000,69.6947,70.4071,69.4627,70.1152,4887.3891185107,0
+QQXT.US,D,20201016,000000,70.3483,70.6044,70.1461,70.1461,3076.5758160269,0
+QQXT.US,D,20201019,000000,70.0614,70.0614,68.9755,68.9755,2149.0860757304,0
+QQXT.US,D,20201020,000000,69.7297,69.7297,69.2843,69.2843,2991.2547901339,0
+QQXT.US,D,20201021,000000,68.9834,68.9834,68.9834,68.9834,714.68906395145,0
+QQXT.US,D,20201022,000000,69.1518,69.5593,69.1518,69.5593,1139.2866398664,0
+QQXT.US,D,20201023,000000,69.5374,70.0315,69.3889,69.9169,5858.0412601413,0
+QQXT.US,D,20201026,000000,69.4786,69.4786,68.2563,68.7533,5526.7949243211,0
+QQXT.US,D,20201027,000000,68.6766,68.7752,68.577,68.7752,3317.482242078,0
+QQXT.US,D,20201028,000000,67.6834,67.6834,66.6692,66.6731,3488.1242938641,0
+QQXT.US,D,20201029,000000,66.8077,67.5788,66.8077,67.2829,55885.271959967,0
+QQXT.US,D,20201030,000000,66.461,66.461,65.4877,65.8184,20490.095312416,0
+QQXT.US,D,20201102,000000,66.4211,66.7907,65.7906,66.4779,15017.504333957,0
+QQXT.US,D,20201103,000000,66.8874,68.043,66.8874,67.9225,6496.4432891766,0
+QQXT.US,D,20201104,000000,69.122,70.5556,69.122,70.0514,8422.6909208098,0
+QQXT.US,D,20201105,000000,71.2619,71.3465,70.8843,71.2379,132564.78359524,0
+QQXT.US,D,20201106,000000,71.0009,71.2619,70.8514,71.2569,2436.1662334412,0
+QQXT.US,D,20201109,000000,73.0869,73.0869,71.0646,71.0646,7753.1718117429,0
+QQXT.US,D,20201110,000000,70.1501,71.2369,70.1501,70.7916,7737.1113833395,0
+QQXT.US,D,20201111,000000,70.9012,71.6235,70.8713,71.5119,26118.271691035,0
+QQXT.US,D,20201112,000000,72.013,72.013,71.0905,71.0905,6072.8494900369,0
+QQXT.US,D,20201113,000000,72.295,72.7811,72.295,72.5829,4370.4440792761,0
+QQXT.US,D,20201116,000000,73.1647,73.1647,72.8031,73.082,1253.7171922407,0
+QQXT.US,D,20201117,000000,72.9285,72.9285,72.6127,72.7383,5544.862906275,0
+QQXT.US,D,20201118,000000,72.543,72.9285,71.998,72.038,10508.539059701,0
+QQXT.US,D,20201119,000000,72.4832,72.548,72.4344,72.548,895.36888348973,0
+QQXT.US,D,20201120,000000,72.7473,72.9485,72.6157,72.7054,13735.681392011,0
+QQXT.US,D,20201123,000000,73.1069,73.1846,72.8549,72.9675,7820.4248556822,0
+QQXT.US,D,20201124,000000,73.7992,73.857,73.4626,73.7844,3494.1469545154,0
+QQXT.US,D,20201125,000000,74.0264,74.0414,73.5104,73.9567,23960.151624327,0
+QQXT.US,D,20201127,000000,74.9668,74.9668,74.8682,74.8682,1344.0571020098,0
+QQXT.US,D,20201130,000000,75.3106,75.3106,74.6321,74.8772,2530.5212503112,0
+QQXT.US,D,20201201,000000,76.0438,76.0438,75.4092,75.6672,11617.712396312,0
+QQXT.US,D,20201202,000000,75.0924,75.73,75.0306,75.6772,61948.083682252,0
+QQXT.US,D,20201203,000000,75.6871,76.538,75.6871,76.2002,9995.6091275681,0
+QQXT.US,D,20201204,000000,76.532,76.6614,76.4194,76.5878,5389.277506117,0
+QQXT.US,D,20201207,000000,76.7552,76.776,76.3994,76.3994,3412.8410357232,0
+QQXT.US,D,20201208,000000,76.6554,77.1008,76.4294,76.8776,3547.3471236017,0
+QQXT.US,D,20201209,000000,76.9125,77.318,75.469,75.8565,7210.1285763529,0
+QQXT.US,D,20201210,000000,75.3006,76.1703,75.3006,76.0039,17525.942495214,0
+QQXT.US,D,20201211,000000,75.7768,75.8645,75.457,75.7748,10171.27006323,0
+QQXT.US,D,20201214,000000,76.9793,77.0988,76.518,76.518,2684.0990969188,0
+QQXT.US,D,20201215,000000,76.7412,77.0311,76.7412,76.9623,28851.555849938,0
+QQXT.US,D,20201216,000000,77.1656,77.4665,77.0221,77.4365,3611.5888372153,0
+QQXT.US,D,20201217,000000,77.8819,78.366,77.6647,78.366,8852.3073806008,0
+QQXT.US,D,20201218,000000,78.1976,78.3461,77.6447,78.0702,3008.3189953125,0
+QQXT.US,D,20201221,000000,77.3449,77.9516,77.2383,77.5671,9980.5524759399,0
+QQXT.US,D,20201222,000000,77.6149,77.6149,77.1008,77.3429,6312.7521393127,0
+QQXT.US,D,20201223,000000,77.5103,77.6397,77.5103,77.5133,2158.1200667073,0
+QQXT.US,D,20201224,000000,77.5143,77.5311,77.4575,77.4665,8085.4219243383,0
+QQXT.US,D,20201228,000000,78.0762,78.0762,77.581,77.581,1117.2035508117,0
+QQXT.US,D,20201229,000000,77.9616,77.9616,77.6547,77.9187,1580.94842096,0
+QQXT.US,D,20201230,000000,78.2524,78.3471,78.2524,78.2594,2016.5875414023,0
+QQXT.US,D,20201231,000000,78.2774,78.6051,78.0164,78.6051,1944.315613587,0
+QQXT.US,D,20210104,000000,78.3471,78.3471,76.5818,77.3439,30715.569321509,0
+QQXT.US,D,20210105,000000,77.6199,77.9914,77.4675,77.9217,2667.0348917402,0
+QQXT.US,D,20210106,000000,77.0709,78.7535,77.0709,78.1877,2649.9706865615,0
+QQXT.US,D,20210107,000000,78.7426,79.3672,78.7426,79.3672,3167.9195025713,0
+QQXT.US,D,20210108,000000,79.5844,80.1931,79.5844,80.1931,38216.793162673,0
+QQXT.US,D,20210111,000000,80.0706,80.0706,79.3224,79.4998,2882.8468984109,0
+QQXT.US,D,20210112,000000,79.2975,79.3314,78.9607,79.0595,2872.8091306588,0
+QQXT.US,D,20210113,000000,78.7805,79.2746,78.7755,79.0007,12179.827390431,0
+QQXT.US,D,20210114,000000,79.1979,79.2168,79.1491,79.1839,31854.855961375,0
+QQXT.US,D,20210115,000000,78.4866,78.8601,78.4866,78.8601,15908.858110346,0
+QQXT.US,D,20210119,000000,79.3274,79.3274,78.7934,79.2397,3301.4218136746,0
+QQXT.US,D,20210120,000000,79.8026,80.1861,79.8026,80.1802,4409.5913735094,0
+QQXT.US,D,20210121,000000,80.7919,80.7919,79.9112,80.3376,4442.7160070914,0
+QQXT.US,D,20210122,000000,79.714,79.961,79.6342,79.7728,36181.133862541,0
+QQXT.US,D,20210125,000000,80.6823,80.7739,80.0706,80.5209,3637.6870333708,0
+QQXT.US,D,20210126,000000,80.2419,80.3765,80.1802,80.3247,4453.7575516188,0
+QQXT.US,D,20210127,000000,79.2975,79.5894,78.5145,78.6241,6386.0278439032,0
+QQXT.US,D,20210128,000000,78.8721,79.8714,78.8233,79.1979,3610.5850604401,0
+QQXT.US,D,20210129,000000,78.8821,79.0485,77.8231,78.4856,13931.417863177,0
+QQXT.US,D,20210201,000000,78.8721,79.0595,78.8721,79.0017,1953.3496045639,0
+QQXT.US,D,20210202,000000,79.6024,80.1702,79.6024,80.0636,2031.6441930305,0
+QQXT.US,D,20210203,000000,79.4858,79.8424,79.4858,79.5117,27897.967913486,0
+QQXT.US,D,20210204,000000,80.223,80.762,80.223,80.6823,2877.8280145348,0
+QQXT.US,D,20210205,000000,81.5729,81.6028,81.3468,81.5928,5056.0236167464,0
+QQXT.US,D,20210208,000000,82.1777,82.1777,81.4753,81.5241,9412.4148211695,0
+QQXT.US,D,20210209,000000,82.1079,82.1079,81.6028,81.7433,3590.5095249358,0
+QQXT.US,D,20210210,000000,81.6227,81.9715,81.6227,81.6556,3685.868318581,0
+QQXT.US,D,20210211,000000,81.8907,81.9495,81.6028,81.7054,26647.262051571,0
+QQXT.US,D,20210212,000000,81.6426,82.0391,81.6267,82.0113,4694.6639776698,0
+QQXT.US,D,20210216,000000,82.5253,82.5253,81.3866,81.3866,3926.7747446321,0
+QQXT.US,D,20210217,000000,81.4165,81.4414,81.1694,81.4414,20239.151118613,0
+QQXT.US,D,20210218,000000,81.0598,81.9595,81.0598,81.9595,1756.6093566222,0
+QQXT.US,D,20210219,000000,81.8619,81.8619,81.2582,81.3168,5261.797855665,0
+QQXT.US,D,20210222,000000,80.5757,80.5757,80.0008,80.0008,1799.7717579564,0
+QQXT.US,D,20210223,000000,79.0525,79.0525,79.0525,79.0525,803.02142017016,0
+QQXT.US,D,20210224,000000,78.9907,79.7239,78.9907,79.7239,2415.0869211618,0
+QQXT.US,D,20210225,000000,78.9119,78.9119,77.7045,77.7145,8671.6275610626,0
+QQXT.US,D,20210226,000000,78.2346,78.2664,77.6348,77.9566,6700.2099745448,0
+QQXT.US,D,20210301,000000,78.7535,79.2039,78.631,79.2039,3932.7974052834,0
+QQXT.US,D,20210302,000000,78.9319,79.1491,78.5982,78.5982,2349.8414307729,0
+QQXT.US,D,20210303,000000,77.4465,77.7424,76.7142,76.8568,26706.484881309,0
+QQXT.US,D,20210304,000000,76.3885,77.1785,75.2976,75.5208,10879.93646653,0
+QQXT.US,D,20210305,000000,76.0916,77.2024,75.3384,77.2024,7009.3732213103,0
+QQXT.US,D,20210308,000000,77.0948,77.5671,76.4871,76.4871,4084.3676983405,0
+QQXT.US,D,20210309,000000,77.5751,78.5244,77.5751,78.5244,8035.2330855777,0
+QQXT.US,D,20210310,000000,78.6838,78.7037,78.2814,78.2814,18105.121694511,0
+QQXT.US,D,20210311,000000,79.1789,79.699,79.1789,79.3862,6502.4659498279,0
+QQXT.US,D,20210312,000000,78.5842,79.2806,78.5742,79.2806,1635.1523668215,0
+QQXT.US,D,20210315,000000,79.4559,80.2021,79.1879,80.2021,2496.392839954,0
+QQXT.US,D,20210316,000000,80.5727,80.5727,80.1503,80.2917,1966.3987026417,0
+QQXT.US,D,20210317,000000,79.3663,80.2419,79.3583,80.0965,4150.6169655045,0
+QQXT.US,D,20210318,000000,79.426,79.426,78.4019,78.4616,11703.033422204,0
+QQXT.US,D,20210319,000000,78.6141,78.8621,78.6141,78.8482,2618.8536065299,0
+QQXT.US,D,20210322,000000,79.5346,79.7578,79.5346,79.7388,2633.9102581581,0
+QQXT.US,D,20210323,000000,79.5506,79.5506,78.8721,78.9647,3734.0496037913,0
+QQXT.US,D,20210324,000000,78.8522,78.8522,77.7842,77.7842,1531.7633589746,0
+QQXT.US,D,20210325,000000,77.6348,78.3372,77.6348,78.3372,10652.079138557,0
+QQXT.US,D,20210326,000000,78.4776,79.3553,78.1808,79.3553,2147.07852218,0
+QQXT.US,D,20210329,000000,79.3882,79.3882,79.0315,79.3324,1675.30343783,0
+QQXT.US,D,20210330,000000,79.0614,79.0614,78.8542,78.8542,3701.9287469845,0
+QQXT.US,D,20210331,000000,79.4181,79.8544,79.4181,79.5446,3334.5464472566,0
+QQXT.US,D,20210401,000000,80.4781,80.4781,80.2499,80.3565,3947.8540569116,0
+QQXT.US,D,20210405,000000,80.7659,81.262,80.6863,81.1186,3037.4285217936,0
+QQXT.US,D,20210406,000000,81.262,81.7373,81.262,81.3368,2510.445714807,0
+QQXT.US,D,20210407,000000,81.4404,81.4404,80.7361,80.8108,3800.2988709553,0
+QQXT.US,D,20210408,000000,81.4304,81.4304,81.307,81.307,738.77970655655,0
+QQXT.US,D,20210409,000000,81.302,81.535,81.302,81.535,4016.110877626,0
+QQXT.US,D,20210412,000000,81.1834,81.568,81.1037,81.568,1558.8653319053,0
+QQXT.US,D,20210413,000000,82.0043,82.1039,81.7373,82.1019,2698.1519717717,0
+QQXT.US,D,20210414,000000,82.3619,82.3619,81.8001,81.8001,1777.6886689017,0
+QQXT.US,D,20210415,000000,82.6648,82.86,82.6648,82.86,1826.8737308871,0
+QQXT.US,D,20210416,000000,83.0952,83.2825,82.9806,83.2825,2239.4259854995,0
+QQXT.US,D,20210419,000000,82.5602,82.609,82.5602,82.592,1859.9983644691,0
+QQXT.US,D,20210420,000000,82.3819,82.5313,82.0541,82.4117,1843.9379360657,0
+QQXT.US,D,20210421,000000,82.1836,83.3034,82.1836,83.2635,3200.0403593781,0
+QQXT.US,D,20210422,000000,83.3333,83.3333,82.7176,82.7614,999.76166811185,0
+QQXT.US,D,20210423,000000,83.5615,83.6889,83.5585,83.5585,1341.0457716842,0
+QQXT.US,D,20210426,000000,83.3532,83.5225,83.3532,83.5225,1503.6576092686,0
+QQXT.US,D,20210428,000000,83.1051,83.135,82.9756,83.0254,2096.8896834193,0
+QQXT.US,D,20210429,000000,82.5841,83.125,82.5313,83.0752,4723.773504151,0
+QQXT.US,D,20210430,000000,82.6788,82.7176,82.5612,82.7076,4891.4042256115,0
+QQXT.US,D,20210503,000000,83.0702,83.0942,82.9557,82.9856,2629.8951510573,0
+QQXT.US,D,20210504,000000,82.4018,82.4018,81.4703,81.7971,2366.9056359516,0
+QQXT.US,D,20210505,000000,81.5779,81.7572,81.302,81.302,2802.5447563939,0
+QQXT.US,D,20210506,000000,81.1136,81.7373,81.1136,81.7373,1192.4868089527,0
+QQXT.US,D,20210507,000000,82.5602,82.886,82.3918,82.6877,2207.3051286927,0
+QQXT.US,D,20210510,000000,82.5891,82.5891,82.2125,82.2125,2005.545996875,0
+QQXT.US,D,20210511,000000,81.1934,81.1934,81.1934,81.1934,1330.0042271568,0
+QQXT.US,D,20210512,000000,80.6563,80.7859,79.6064,79.6064,11024.480322161,0
+QQXT.US,D,20210513,000000,80.2499,80.756,79.9242,80.6465,44627.915425957,0
+QQXT.US,D,20210514,000000,81.2422,81.5779,81.2422,81.5779,1511.6878234703,0
+QQXT.US,D,20210517,000000,81.3618,81.3618,80.8058,80.9642,7486.1671895363,0
+QQXT.US,D,20210518,000000,81.3916,81.568,81.0041,81.0878,12413.707379055,0
+QQXT.US,D,20210519,000000,79.8454,80.5467,79.8454,80.5179,3036.4247450184,0
+QQXT.US,D,20210520,000000,82.2823,82.3021,82.2035,82.3021,1556.8577783549,0
+QQXT.US,D,20210521,000000,82.0143,82.0143,81.9157,81.9157,2276.5657261824,0
+QQXT.US,D,20210524,000000,82.4715,82.6877,82.3869,82.3869,2797.5258725178,0
+QQXT.US,D,20210525,000000,82.2573,82.3021,82.1338,82.1338,6744.3761526542,0
+QQXT.US,D,20210526,000000,82.4496,82.5791,82.4496,82.5313,3199.0365826029,0
+QQXT.US,D,20210527,000000,82.5114,82.6778,82.5014,82.5313,1621.0994919685,0
+QQXT.US,D,20210528,000000,82.9058,82.9756,82.9058,82.9756,540.03190506443,0
+QQXT.US,D,20210601,000000,83.5713,83.5713,82.352,82.6986,1271.7851741945,0
+QQXT.US,D,20210602,000000,82.5602,82.5602,82.4815,82.4815,1401.2723781969,0
+QQXT.US,D,20210603,000000,82.3211,82.3918,82.1737,82.1737,3734.0496037913,0
+QQXT.US,D,20210604,000000,83.1549,83.1649,83.0653,83.135,1002.7729984375,0
+QQXT.US,D,20210607,000000,83.2237,84.0755,83.2237,83.7885,6935.0937399446,0
+QQXT.US,D,20210609,000000,83.9958,83.9958,83.7387,83.7387,14501.563071497,0
+QQXT.US,D,20210611,000000,84.2936,84.5228,84.2936,84.4332,1396.2534943209,0
+QQXT.US,D,20210614,000000,83.946,84.4262,83.946,84.4262,645.42846646177,0
+QQXT.US,D,20210615,000000,84.2738,84.2738,83.8185,83.8284,4710.7244060732,0
+QQXT.US,D,20210616,000000,83.7687,83.7687,83.3432,83.3971,6957.1768289993,0
+QQXT.US,D,20210617,000000,83.4647,84.0854,83.4129,83.9579,2476.3173044497,0
+QQXT.US,D,20210618,000000,83.2346,83.3193,83.1779,83.1779,1746.5715888701,0
+QQXT.US,D,20210621,000000,83.8185,83.8742,83.7885,83.8125,2707.1859627487,0
+QQXT.US,D,20210622,000000,84.3036,84.4332,84.2787,84.4332,988.72012358451,0
+QQXT.US,D,20210624,000000,84.6612,84.7011,84.6513,84.6513,2412.0755908361,0
+QQXT.US,D,20210625,000000,84.9751,85.1733,84.9382,85.1733,977.67857905717,0
+QQXT.US,D,20210628,000000,85.3945,85.3945,85.2959,85.3755,1843.9379360657,0
+QQXT.US,D,20210629,000000,85.524,85.524,85.4543,85.524,2853.7373719297,0
+QQXT.US,D,20210630,000000,85.516,85.6625,85.516,85.5429,3466.0412048095,0
+QQXT.US,D,20210701,000000,85.4742,85.6714,85.4742,85.6545,1227.6189960851,0
+QQXT.US,D,20210702,000000,85.9006,86.032,85.9006,86.032,450.6957720705,0
+QQXT.US,D,20210706,000000,85.3058,85.6126,85.2959,85.5878,1348.0722091107,0
+QQXT.US,D,20210707,000000,85.5638,85.7621,85.5638,85.7332,2300.6563687875,0
+QQXT.US,D,20210708,000000,84.8197,85.1923,84.8197,85.1275,4081.3563680149,0
+QQXT.US,D,20210709,000000,85.3586,85.782,85.3586,85.782,1955.3571581143,0
+QQXT.US,D,20210712,000000,85.7542,85.8208,85.6924,85.8208,2378.9509572541,0
+QQXT.US,D,20210713,000000,85.9006,86.0092,85.792,85.807,3244.2065374875,0
+QQXT.US,D,20210714,000000,85.9006,86.0192,85.6634,85.7422,4486.8821852008,0
+QQXT.US,D,20210715,000000,85.5927,85.6824,85.3855,85.6824,4177.7189384353,0
+QQXT.US,D,20210716,000000,85.9694,86.0092,85.5828,85.7123,17146.514874183,0
+QQXT.US,D,20210719,000000,84.6513,84.7798,84.6214,84.7798,3123.7533244619,0
+QQXT.US,D,20210720,000000,85.8208,86.069,85.8208,86.0192,7143.8793091888,0
+QQXT.US,D,20210721,000000,85.8508,86.2393,85.811,86.2393,15273.467411637,0
+QQXT.US,D,20210722,000000,86.1088,86.5163,86.1088,86.5163,8730.8503908001,0
+QQXT.US,D,20210723,000000,86.6348,87.2146,86.6348,87.2146,1360.1175304132,0
+QQXT.US,D,20210726,000000,86.8839,86.8839,86.5361,86.6747,5650.2594676723,0
+QQXT.US,D,20210727,000000,86.3768,86.3768,85.6545,86.2333,7281.396727393,0
+QQXT.US,D,20210728,000000,86.5163,86.8041,86.5063,86.7843,3931.7936285082,0
+QQXT.US,D,20210729,000000,86.9964,86.9964,86.9167,86.9167,890.34999961367,0
+QQXT.US,D,20210730,000000,86.4365,86.9765,86.4365,86.9765,981.69368615802,0
+QQXT.US,D,20210802,000000,87.0811,87.102,86.4893,86.4893,5390.2812828922,0
+QQXT.US,D,20210803,000000,86.4863,87.104,86.4863,87.104,3347.5955453344,0
+QQXT.US,D,20210804,000000,87.0114,87.0114,86.7355,86.8401,2526.5061432104,0
+QQXT.US,D,20210805,000000,87.1299,87.4626,87.1299,87.4626,4140.5791977524,0
+QQXT.US,D,20210806,000000,87.3282,87.3481,86.8141,87.0632,3493.1431777402,0
+QQXT.US,D,20210809,000000,87.2276,87.646,87.2276,87.5822,1858.9945876939,0
+QQXT.US,D,20210810,000000,87.2784,87.656,87.2784,87.4876,3625.6417120683,0
+QQXT.US,D,20210811,000000,87.2784,87.3082,87.2296,87.2884,2317.7205739661,0
+QQXT.US,D,20210812,000000,86.9317,87.2096,86.9317,87.1808,5125.2842142361,0
+QQXT.US,D,20210813,000000,87.4876,87.4876,87.1299,87.2923,1533.770912525,0
+QQXT.US,D,20210816,000000,86.9237,87.1798,86.8839,87.1798,1753.5980262966,0
+QQXT.US,D,20210817,000000,86.6447,87.0313,86.6447,87.0313,1802.783088282,0
+QQXT.US,D,20210818,000000,87.2534,87.3282,87.1917,87.3282,1427.3705743525,0
+QQXT.US,D,20210819,000000,86.4465,86.7045,86.3668,86.5242,2359.8791985251,0
+QQXT.US,D,20210820,000000,87.1498,87.2106,87.1309,87.1309,1395.2497175457,0
+QQXT.US,D,20210823,000000,87.7157,87.9538,87.7157,87.7665,2041.6819607826,0
+QQXT.US,D,20210824,000000,88.3015,88.4918,88.3005,88.4918,4414.6102573855,0
+QQXT.US,D,20210825,000000,88.4001,88.688,88.4001,88.688,18278.775076623,0
+QQXT.US,D,20210826,000000,88.3503,88.3503,87.915,87.9677,4480.8595245495,0
+QQXT.US,D,20210827,000000,88.2905,88.3304,88.0823,88.0823,3872.5707987706,0
+QQXT.US,D,20210830,000000,87.8651,88.4699,87.8651,88.3065,15642.857264915,0
+QQXT.US,D,20210831,000000,88.5984,88.6332,88.5595,88.5984,1015.8220965153,0
+QQXT.US,D,20210901,000000,88.8664,89.3117,88.8664,89.243,1950.3382742383,0
+QQXT.US,D,20210902,000000,89.3197,89.3197,89.0138,89.212,1877.0625696478,0
+QQXT.US,D,20210903,000000,88.8863,89.0935,88.8863,88.9162,1776.6848921265,0
+QQXT.US,D,20210907,000000,89.1334,89.1334,88.5197,88.7986,2061.7574962869,0
+QQXT.US,D,20210908,000000,88.718,88.718,88.3802,88.688,3587.4981946102,0
+QQXT.US,D,20210909,000000,88.9162,88.9162,88.4699,88.4759,1082.0713636793,0
+QQXT.US,D,20210910,000000,88.8176,88.8464,88.0783,88.0783,3271.3085104182,0
+QQXT.US,D,20210913,000000,87.9648,87.9648,87.4478,87.6788,1893.1229980512,0
+QQXT.US,D,20210914,000000,87.5962,87.5962,87.0094,87.0094,11238.284775281,0
+QQXT.US,D,20210915,000000,87.5474,87.5672,87.4776,87.5324,2461.2606528216,0
+QQXT.US,D,20210916,000000,87.368,87.6888,87.1987,87.6888,4269.0626249796,0
+QQXT.US,D,20210917,000000,87.5524,87.5524,86.9317,87.0811,5398.3114970939,0
+QQXT.US,D,20210920,000000,86.2473,86.2473,86.2473,86.2473,701.63996587368,0
+QQXT.US,D,20210921,000000,86.2971,86.2971,85.7322,85.9594,1253.7171922407,0
+QQXT.US,D,20210922,000000,85.9694,86.6348,85.9694,86.2473,10968.268822749,0
+QQXT.US,D,20210923,000000,86.2871,87.2694,86.2871,87.2694,6269.5897379786,0
+QQXT.US,D,20210924,000000,86.6747,86.8241,86.4365,86.7843,7103.7282381803,0
+QQXT.US,D,20210927,000000,86.5361,86.5361,86.3369,86.3369,1240.6680941629,0
+QQXT.US,D,20210928,000000,85.8408,85.8408,85.0369,85.0369,1078.0562565784,0
+QQXT.US,D,20210929,000000,85.4742,85.8508,85.1165,85.2859,8619.4311687515,0
+QQXT.US,D,20210930,000000,85.9006,85.9006,85.2849,85.2849,10394.108507328,0
+QQXT.US,D,20211001,000000,84.5616,85.1663,84.0247,85.1663,3391.7617234437,0
+QQXT.US,D,20211004,000000,84.8087,84.8087,83.8354,83.8354,3284.357608496,0
+QQXT.US,D,20211005,000000,84.9721,85.0967,84.9273,84.9372,2120.9803260244,0
+QQXT.US,D,20211006,000000,84.1442,85.2351,83.9649,85.2351,9764.7404692692,0
+QQXT.US,D,20211007,000000,86.3369,86.4465,85.9006,85.9006,3891.6425574997,0
+QQXT.US,D,20211008,000000,85.8906,85.8906,85.5539,85.6216,3130.7797618884,0
+QQXT.US,D,20211011,000000,85.1963,85.1973,84.7619,84.7619,1438.4121188798,0
+QQXT.US,D,20211012,000000,85.0967,85.0967,84.8565,84.8565,458.72598627221,0
+QQXT.US,D,20211013,000000,85.4154,85.4154,85.2689,85.3128,845.1800447291,0
+QQXT.US,D,20211014,000000,86.3708,86.4266,86.3469,86.3608,1740.5489282188,0
+QQXT.US,D,20211015,000000,86.5471,86.5471,86.5471,86.5471,457.72220949699,0
+QQXT.US,D,20211018,000000,86.1486,86.5939,86.1486,86.5939,1495.6273950669,0
+QQXT.US,D,20211019,000000,86.9327,87.0213,86.9327,87.0213,701.63996587368,0
+QQXT.US,D,20211020,000000,87.3432,87.6968,87.3432,87.6749,1267.7700670936,0
+QQXT.US,D,20211021,000000,87.4188,87.8452,87.4188,87.8393,2196.2635841654,0
+QQXT.US,D,20211022,000000,87.5284,87.7805,87.5284,87.7805,9524.8378199934,0
+QQXT.US,D,20211025,000000,88.3413,88.5207,88.3413,88.4997,1454.4725472832,0
+QQXT.US,D,20211026,000000,88.4509,88.4509,88.3413,88.3413,1036.9014087947,0
+QQXT.US,D,20211027,000000,87.4936,87.657,87.2036,87.2036,1880.0738999734,0
+QQXT.US,D,20211028,000000,87.4986,87.8821,87.4986,87.8821,1146.3130772929,0
+QQXT.US,D,20211029,000000,87.7566,88.1301,87.7566,88.1301,931.50484739739,0
+QQXT.US,D,20211101,000000,88.7388,89.1054,88.7388,89.1054,3319.4897956284,0
+QQXT.US,D,20211102,000000,88.6602,89.2051,88.6602,89.2051,1150.3281843938,0
+QQXT.US,D,20211103,000000,89.0168,89.8157,88.957,89.8157,8750.9259263044,0
+QQXT.US,D,20211104,000000,89.7111,89.8497,89.4781,89.4781,8739.884381777,0
+QQXT.US,D,20211105,000000,89.7013,89.7013,89.1553,89.2659,2978.2056920561,0
+QQXT.US,D,20211108,000000,89.5129,89.5129,88.8464,88.8464,1043.9278462212,0
+QQXT.US,D,20211109,000000,88.6093,88.6093,88.3025,88.3125,2022.6102020536,0
+QQXT.US,D,20211110,000000,88.4908,88.4908,87.8163,87.8163,1809.8095257085,0
+QQXT.US,D,20211111,000000,88.1779,88.1779,88.0843,88.0943,1077.0524798032,0
+QQXT.US,D,20211112,000000,88.2228,88.6103,88.2228,88.6103,1444.4347795311,0
+QQXT.US,D,20211115,000000,88.8086,88.9182,88.8086,88.8374,928.49351707175,0
+QQXT.US,D,20211116,000000,89.1054,89.3386,89.0955,89.215,5949.3849466857,0
+QQXT.US,D,20211117,000000,88.8186,88.8584,88.689,88.7886,1622.1032687437,0
+QQXT.US,D,20211118,000000,88.0335,88.6093,87.9737,88.6093,1606.0428403403,0
+QQXT.US,D,20211119,000000,88.7787,88.7787,88.2617,88.2617,5912.2452060028,0
+QQXT.US,D,20211122,000000,88.1641,88.1641,87.9459,87.9459,2568.6647677693,0
+QQXT.US,D,20211123,000000,87.8751,87.8761,87.3292,87.647,5874.1016885447,0
+QQXT.US,D,20211124,000000,87.1708,87.7466,87.1708,87.622,1836.9114986392,0
+QQXT.US,D,20211126,000000,87.0213,87.0213,86.3608,86.3608,568.13765477039,0
+QQXT.US,D,20211129,000000,86.9715,87.0602,86.3947,86.9317,4364.4214186248,0
+QQXT.US,D,20211130,000000,84.8376,84.8376,84.4022,84.4322,1514.699153796,0
+QQXT.US,D,20211201,000000,85.2749,85.5927,84.8197,84.8197,6149.136524953,0
+QQXT.US,D,20211202,000000,83.7069,84.8585,83.7069,84.5646,29969.763177525,0
+QQXT.US,D,20211203,000000,83.8264,83.8264,83.2307,83.8254,3281.3462781703,0
+QQXT.US,D,20211206,000000,84.5417,84.9999,84.5318,84.6702,3068.5456018252,0
+QQXT.US,D,20211207,000000,85.3745,86.2383,85.3745,86.2383,3834.4272813125,0
+QQXT.US,D,20211208,000000,85.767,86.2941,85.7342,86.2941,1937.2891761605,0
+QQXT.US,D,20211209,000000,86.039,86.039,85.4742,85.4742,1535.7784660754,0
+QQXT.US,D,20211210,000000,85.6336,85.8806,85.6336,85.6724,1539.7935731763,0
+QQXT.US,D,20211213,000000,85.2361,85.8198,85.2361,85.7123,119800.75812163,0
+QQXT.US,D,20211214,000000,84.8983,85.3247,84.7489,85.3247,7468.0992075825,0
+QQXT.US,D,20211215,000000,84.997,86.1287,84.5846,86.0291,7926.8251938547,0
+QQXT.US,D,20211216,000000,86.1287,86.1287,85.3447,85.772,10254.583535573,0
+QQXT.US,D,20211217,000000,85.1465,85.8706,84.9372,85.3347,8036.2368623529,0
+QQXT.US,D,20211220,000000,84.6005,84.6005,83.6481,84.0147,5749.6333684184,0
+QQXT.US,D,20211221,000000,85.51,85.808,85.4841,85.808,2839.6844970767,0
+QQXT.US,D,20211222,000000,86.2383,86.3469,86.2273,86.3469,6868.8444727805,0
+QQXT.US,D,20211223,000000,86.8639,87.1518,86.8639,87.0233,1479.5669666635,0
+QQXT.US,D,20211227,000000,87.4098,87.4098,87.3003,87.39,1636.1561435967,0
+QQXT.US,D,20211228,000000,87.648,87.648,87.37,87.4318,2227.380664197,0
+QQXT.US,D,20211229,000000,87.5394,87.907,87.5394,87.907,620.33404708145,0
+QQXT.US,D,20211230,000000,88.5595,88.7398,88.2337,88.2337,1396.2534943209,0
+QQXT.US,D,20211231,000000,87.8771,88.17,87.8771,88.0455,575.16409219688,0
+QQXT.US,D,20220103,000000,87.7078,87.8124,87.2564,87.8074,1397.2572710961,0
+QQXT.US,D,20220104,000000,87.4796,87.4796,86.6447,86.8241,2545.5779019394,0
+QQXT.US,D,20220105,000000,86.9227,86.9925,85.8208,85.8208,4350.3685437719,0
+QQXT.US,D,20220106,000000,85.2161,86.0032,85.2161,85.4035,1624.1108222942,0
+QQXT.US,D,20220107,000000,85.2351,85.2351,84.9263,84.9263,1067.0147120511,0
+QQXT.US,D,20220110,000000,84.3704,84.4879,83.4439,84.4879,846.18382150431,0
+QQXT.US,D,20220111,000000,85.5718,86.0948,85.5718,86.0948,870.27446410941,0
+QQXT.US,D,20220112,000000,86.3867,86.5163,85.5917,85.8608,10249.564651696,0
+QQXT.US,D,20220113,000000,86.1287,86.1287,85.2739,85.2739,1753.5980262966,0
+QQXT.US,D,20220114,000000,84.0027,84.0675,83.8961,83.934,1967.4024794169,0
+QQXT.US,D,20220118,000000,83.5653,83.6301,82.9596,82.9596,4874.3400204329,0
+QQXT.US,D,20220119,000000,83.5365,83.5365,82.857,82.857,11994.128687016,0
+QQXT.US,D,20220120,000000,83.8842,84.4302,83.2675,83.3701,8561.2121157892,0
+QQXT.US,D,20220121,000000,81.4006,81.549,80.5757,80.5757,3401.7994911959,0
+QQXT.US,D,20220124,000000,79.4639,80.5069,77.5461,80.4969,7309.5024770989,0
+QQXT.US,D,20220125,000000,78.5294,80.0895,78.5294,79.5625,7566.4693315534,0
+QQXT.US,D,20220126,000000,79.702,79.7618,77.8739,77.8739,2710.1972930743,0
+QQXT.US,D,20220127,000000,79.0863,79.0863,77.6259,77.9446,2696.1444182213,0
+QQXT.US,D,20220128,000000,77.1985,78.1718,77.1985,78.1718,1585.9673048361,0
+QQXT.US,D,20220131,000000,80.1642,80.7759,80.1642,80.7759,1937.2891761605,0
+QQXT.US,D,20220201,000000,80.7749,81.7951,80.7749,81.7951,776.92322401463,0
+QQXT.US,D,20220202,000000,81.3508,81.7383,81.1076,81.6835,24997.053033121,0
+QQXT.US,D,20220203,000000,80.7451,81.1226,80.6653,80.7451,12072.423275483,0
+QQXT.US,D,20220204,000000,79.7718,80.6255,79.7318,80.6255,3028.3945308167,0
+QQXT.US,D,20220207,000000,80.8835,80.8835,80.2669,80.7451,3090.6286908799,0
+QQXT.US,D,20220208,000000,81.0738,81.1426,80.7749,81.1426,2456.2417689455,0
+QQXT.US,D,20220209,000000,82.0751,82.5233,82.0661,82.4735,1927.2514084084,0
+QQXT.US,D,20220210,000000,81.1824,81.9365,81.1824,81.3706,1939.2967297109,0
+QQXT.US,D,20220211,000000,80.8765,80.8765,79.6422,79.6422,3131.7835386636,0
+QQXT.US,D,20220214,000000,79.3643,79.3643,78.6599,79.2816,3752.1175857451,0
+QQXT.US,D,20220215,000000,80.2878,80.5457,80.2579,80.4861,1619.0919384181,0
+QQXT.US,D,20220216,000000,80.0487,80.7749,79.722,80.5947,6027.6795351523,0
+QQXT.US,D,20220217,000000,79.8315,79.8315,79.702,79.702,2648.9669097863,0
+QQXT.US,D,20220218,000000,78.8871,78.8871,78.3012,78.3012,5048.9971793199,0
+QQXT.US,D,20220222,000000,78.2116,78.5214,77.5661,77.7055,2687.1104272444,0
+QQXT.US,D,20220223,000000,77.8799,77.8799,76.3247,76.3247,9523.8340432181,0
+QQXT.US,D,20220224,000000,74.4179,77.1397,74.0304,77.1397,8087.4294778888,0
+QQXT.US,D,20220225,000000,77.7653,78.9767,77.3081,78.6021,7375.7517442629,0
+QQXT.US,D,20220228,000000,78.0632,78.6988,77.8928,78.123,3709.9589611862,0
+QQXT.US,D,20220301,000000,78.8383,78.8383,77.4773,77.7852,1977.440247169,0
+QQXT.US,D,20220302,000000,78.2814,79.1063,78.1818,78.8083,6029.6870887027,0
+QQXT.US,D,20220303,000000,78.4258,78.9667,78.1528,78.4308,3462.0260977086,0
+QQXT.US,D,20220304,000000,77.7802,78.2016,77.4773,77.7912,2587.7365264984,0
+QQXT.US,D,20220307,000000,76.9225,76.9225,76.3646,76.3646,2707.1859627487,0
+QQXT.US,D,20220308,000000,75.7788,76.1065,75.0137,76.1065,10709.294414744,0
+QQXT.US,D,20220309,000000,77.0301,77.3777,76.8706,76.9952,7344.6346642314,0
+QQXT.US,D,20220310,000000,75.8873,76.1474,75.2718,76.0767,18214.53336301,0
+QQXT.US,D,20220311,000000,76.6924,76.6924,75.3414,75.3414,6670.0966712884,0
+QQXT.US,D,20220314,000000,74.8144,75.0236,74.2495,74.2495,10611.928067549,0
+QQXT.US,D,20220315,000000,75.2308,75.9373,75.1622,75.9373,8173.754280557,0
+QQXT.US,D,20220316,000000,77.5461,78.2216,77.4375,78.2216,15155.021752161,0
+QQXT.US,D,20220317,000000,78.3412,79.444,78.2415,79.444,4801.0643158424,0
+QQXT.US,D,20220318,000000,79.2049,80.5069,79.2049,80.5069,3301.4218136746,0
+QQXT.US,D,20220321,000000,79.7618,79.967,78.9867,79.5226,2440.1813405421,0
+QQXT.US,D,20220322,000000,80.2081,81.1426,80.2081,81.1226,4537.0710239614,0
+QQXT.US,D,20220323,000000,80.3376,80.7052,80.0975,80.0975,3005.3076649868,0
+QQXT.US,D,20220324,000000,79.8216,80.6963,79.8216,80.6963,1938.2929529357,0
+QQXT.US,D,20220325,000000,80.5593,80.6155,80.1274,80.6055,2739.3068195555,0
+QQXT.US,D,20220328,000000,81.1136,81.6616,81.1136,81.6616,2573.6836516454,0
+QQXT.US,D,20220329,000000,82.887,83.2356,82.7474,83.2356,7260.3174151135,0
+QQXT.US,D,20220330,000000,83.2356,83.2356,82.9168,82.9268,1160.3659521459,0
+QQXT.US,D,20220331,000000,82.857,82.857,82.6927,82.7276,2339.8036630208,0
+QQXT.US,D,20220401,000000,82.4386,82.6778,82.1299,82.2892,3893.6501110501,0
+QQXT.US,D,20220404,000000,82.6379,83.3751,82.6379,83.3054,3747.098701869,0
+QQXT.US,D,20220405,000000,83.5047,83.5047,82.7774,82.7774,2645.9555794607,0
+QQXT.US,D,20220406,000000,81.6915,82.0253,81.3228,81.9803,24846.48651684,0
+QQXT.US,D,20220407,000000,81.5819,82.4775,81.4556,82.4312,6774.4894559105,0
+QQXT.US,D,20220408,000000,81.8907,82.2743,81.8785,82.1074,4545.1012381631,0
+QQXT.US,D,20220411,000000,81.7214,81.7214,81.3776,81.4225,16252.149767468,0
+QQXT.US,D,20220412,000000,81.6287,82.0003,80.6553,80.6553,1771.6660082504,0
+QQXT.US,D,20220413,000000,81.811,82.2397,81.811,82.2397,2320.7319042918,0
+QQXT.US,D,20220414,000000,82.3689,82.3689,81.5497,81.557,3743.0835947682,0
+QQXT.US,D,20220418,000000,80.1772,80.6693,80.1772,80.6693,964.62948097941,0
+QQXT.US,D,20220419,000000,80.6055,82.2394,80.6055,82.1299,4281.1079462822,0
+QQXT.US,D,20220420,000000,81.7612,82.0401,81.3826,81.4723,35562.80736901,0
+QQXT.US,D,20220421,000000,82.1299,82.1299,80.0178,80.0178,4250.9946430258,0
+QQXT.US,D,20220422,000000,79.4377,79.4377,78.2146,78.2146,3514.2224900197,0
+QQXT.US,D,20220425,000000,77.7364,78.7924,77.4276,78.7924,7728.0773923626,0
+QQXT.US,D,20220426,000000,77.6069,77.7364,76.6904,76.6904,3252.2367516892,0
+QQXT.US,D,20220427,000000,77.4973,77.6951,76.9836,77.1486,8413.6569298329,0
+QQXT.US,D,20220428,000000,76.9294,77.8121,76.9294,77.6866,837.1498305274,0
+QQXT.US,D,20220429,000000,78.0552,78.0552,75.9831,75.9831,6072.8494900369,0
+QQXT.US,D,20220502,000000,75.7439,76.0926,74.7676,76.0329,4828.1662887731,0
+QQXT.US,D,20220503,000000,76.4512,76.4512,75.7539,76.3915,1879.0701231982,0
+QQXT.US,D,20220504,000000,75.6154,78.1946,75.5534,78.0652,10356.968766645,0
+QQXT.US,D,20220505,000000,76.4315,76.4315,74.4987,74.8473,2130.0143170014,0
+QQXT.US,D,20220506,000000,74.4289,74.4289,72.9445,73.5522,4173.7038313344,0
+QQXT.US,D,20220509,000000,71.9084,72.1176,71.1613,71.2509,8264.0941903262,0
+QQXT.US,D,20220510,000000,72.5361,72.5361,70.8225,71.5099,11031.506759588,0
+QQXT.US,D,20220511,000000,71.3107,72.1984,70.1849,70.3144,20968.896834193,0
+QQXT.US,D,20220512,000000,69.7367,71.1851,69.637,71.0517,6940.1126238206,0
+QQXT.US,D,20220513,000000,71.759,73.0441,71.759,73.0441,3500.1696151667,0
+QQXT.US,D,20220516,000000,73.0448,73.074,72.4763,72.6058,2924.0017461946,0
+QQXT.US,D,20220517,000000,73.4775,74.1101,73.4735,74.1101,1714.4507320633,0
+QQXT.US,D,20220518,000000,72.6854,72.7312,70.6532,70.703,13047.090524215,0
+QQXT.US,D,20220519,000000,70.0853,71.9464,70.0853,71.3605,11511.312058139,0
+QQXT.US,D,20220520,000000,70.5386,70.8524,69.6967,70.8524,4497.9237297281,0
+QQXT.US,D,20220523,000000,71.4989,71.9383,71.3903,71.9383,4200.8058042652,0
+QQXT.US,D,20220524,000000,70.7628,70.9819,70.2646,70.8524,3976.9635833927,0
+QQXT.US,D,20220525,000000,71.5847,71.9284,71.2907,71.9284,4505.9539439298,0
+QQXT.US,D,20220526,000000,73.1219,73.7326,73.1219,73.612,3124.7571012371,0
+QQXT.US,D,20220527,000000,74.3991,75.5347,74.3991,75.4949,2765.405015711,0
+QQXT.US,D,20220531,000000,75.0476,75.2757,74.7377,74.7377,15308.599598768,0
+QQXT.US,D,20220601,000000,74.917,74.917,73.7216,73.7216,1997.5157826733,0
+QQXT.US,D,20220602,000000,73.5224,75.475,73.5224,75.3753,3631.6643727196,0
+QQXT.US,D,20220603,000000,74.7278,74.7278,74.2825,74.4854,5615.1272805399,0
+QQXT.US,D,20220606,000000,75.4714,75.4714,74.7087,74.7551,843.17249117867,0
+QQXT.US,D,20220607,000000,75.3206,75.3206,75.2658,75.2658,546.05456571571,0
+QQXT.US,D,20220608,000000,75.7539,75.7539,75.107,75.465,2811.5787473708,0
+QQXT.US,D,20220609,000000,74.4987,74.673,73.0341,73.0341,4712.7319596236,0
+QQXT.US,D,20220610,000000,72.1674,72.1674,71.5099,71.5099,930.50107062218,0
+QQXT.US,D,20220613,000000,69.7367,69.7367,68.6706,68.6706,6319.7785767392,0
+QQXT.US,D,20220614,000000,69.0791,69.0791,68.2123,68.827,2912.9602016673,0
+QQXT.US,D,20220615,000000,69.8061,70.8325,69.2286,70.1351,5270.8318466419,0
+QQXT.US,D,20220616,000000,68.2721,68.2721,67.4852,67.5848,12575.315439865,0
+QQXT.US,D,20220617,000000,67.8338,69.1626,67.8338,68.8998,3047.4662895458,0
+QQXT.US,D,20220621,000000,70.2856,70.3246,69.9558,70.0853,4406.5800431838,0
+QQXT.US,D,20220622,000000,70.2248,70.7578,69.9159,70.0056,9414.42237472,0
+QQXT.US,D,20220623,000000,70.693,71.355,70.3443,71.3035,4507.9614974803,0
+QQXT.US,D,20220624,000000,72.698,73.2107,72.5982,73.2107,53838.973823549,0
+QQXT.US,D,20220627,000000,72.8715,73.0074,72.8666,73.0074,712.3889974419,0
+QQXT.US,D,20220628,000000,71.3207,71.3207,71.0512,71.0512,554.0803313437,0
+QQXT.US,D,20220629,000000,70.572,71.4105,70.572,71.2608,24734.226147469,0
+QQXT.US,D,20220630,000000,69.9833,71.171,69.9508,70.3925,2993.8373057052,0
+QQXT.US,D,20220701,000000,71.0312,71.7997,70.7765,71.7997,3415.6597641061,0
+QQXT.US,D,20220705,000000,70.622,72.189,70.622,72.0892,4039.8768462528,0
+QQXT.US,D,20220706,000000,72.2988,72.6181,72.1191,72.4984,21148.23427427,0
+QQXT.US,D,20220707,000000,72.6113,73.4266,72.6113,73.3866,2261.4092366053,0
+QQXT.US,D,20220708,000000,72.8277,73.6661,72.8277,73.1471,9093.7307184004,0
+QQXT.US,D,20220711,000000,72.668,72.668,72.0093,72.0692,1715.3445339248,0
+QQXT.US,D,20220712,000000,72.4385,72.4385,71.68,71.9894,1430.7897163812,0
+QQXT.US,D,20220713,000000,70.8017,72.2588,70.8017,71.6101,17196.529343313,0
+QQXT.US,D,20220714,000000,70.8017,71.4704,70.4025,71.4704,3850.5076190847,0
+QQXT.US,D,20220715,000000,72.0692,72.7579,72.0592,72.7579,2157.2060639837,0
+QQXT.US,D,20220718,000000,73.0573,73.4565,72.2564,72.2564,1611.1413613032,0
+QQXT.US,D,20220719,000000,73.4964,74.127,73.4964,74.127,2079.0536845175,0
+QQXT.US,D,20220720,000000,74.7917,74.9034,74.225,74.7212,3347.5269204689,0
+QQXT.US,D,20220721,000000,74.5673,75.6054,74.5643,75.6054,2818.4954286977,0
+QQXT.US,D,20220722,000000,75.5923,75.5923,74.6432,74.8238,1467.8619989485,0
+QQXT.US,D,20220725,000000,74.6178,74.7041,74.6178,74.7041,469.9162303801,0
+QQXT.US,D,20220726,000000,74.0453,74.2361,73.9722,74.1007,1966.8348832327,0
+QQXT.US,D,20220727,000000,74.5943,75.6522,74.5943,75.6522,2339.5616160715,0
+QQXT.US,D,20220728,000000,75.8718,76.7115,75.8718,76.7115,11408.243494899,0
+QQXT.US,D,20220729,000000,76.4407,77.0994,76.4407,77.0994,26119.92795262,0
+QQXT.US,D,20220801,000000,77.269,77.4487,76.8859,77.0856,3722.2575604735,0
+QQXT.US,D,20220802,000000,77.388,78.0276,77.1149,77.1149,2966.7845589669,0
+QQXT.US,D,20220803,000000,77.9577,79.0556,77.8779,78.7692,20703.366883463,0
+QQXT.US,D,20220804,000000,79.1754,79.2252,78.6963,79.0342,17678.469016688,0
+QQXT.US,D,20220805,000000,78.1673,78.6663,78.1673,78.6663,2709.2824881616,0
+QQXT.US,D,20220808,000000,79.9338,79.9338,78.7362,78.9687,4629.025552998,0
+QQXT.US,D,20220809,000000,78.7761,78.7761,77.9853,78.1374,8009.6169417026,0
+QQXT.US,D,20220810,000000,79.5446,79.9837,79.3849,79.9738,115430.06251799,0
+QQXT.US,D,20220811,000000,80.4029,80.4029,79.4648,79.5446,7571.7632259753,0
+QQXT.US,D,20220812,000000,79.9388,80.6924,79.9338,80.373,93642.581857834,0
+QQXT.US,D,20220815,000000,80.8321,81.5706,80.8321,81.5706,5443.6138158957,0
+QQXT.US,D,20220816,000000,81.2513,81.391,80.7223,81.1515,4663.0919748166,0
+QQXT.US,D,20220817,000000,80.383,80.6624,80.1335,80.4229,4337.4570603741,0
+QQXT.US,D,20220818,000000,79.8091,80.0836,79.7841,79.9209,2206.3017895458,0
+QQXT.US,D,20220819,000000,79.4847,79.4847,78.6812,79.0556,9320.1722281358,0
+QQXT.US,D,20220822,000000,77.7781,77.7801,77.0994,77.1792,28084.758928687,0
+QQXT.US,D,20220823,000000,77.289,77.5285,76.8698,77.2092,2390.6612487994,0
+QQXT.US,D,20220824,000000,76.8199,77.9078,76.8199,77.5385,2016.9325623777,0
+QQXT.US,D,20220825,000000,78.297,78.7661,78.297,78.5865,979.9106040762,0
+QQXT.US,D,20220826,000000,78.6164,78.6164,76.251,76.251,3582.9860124504,0
+QQXT.US,D,20220829,000000,75.8119,76.4107,75.8019,75.8518,12508.388528924,0
+QQXT.US,D,20220830,000000,76.0913,76.0913,74.7849,75.253,29699.908104322,0
+QQXT.US,D,20220831,000000,75.7021,76.0115,74.8039,74.9935,11887.177307526,0
+QQXT.US,D,20220901,000000,74.3547,75.5524,74.1951,75.5524,9454.4340082444,0
+QQXT.US,D,20220902,000000,76.4307,76.4307,74.5244,74.734,9477.4789406511,0
+QQXT.US,D,20220906,000000,74.8737,74.8737,74.1921,74.215,2647.1613660218,0
+QQXT.US,D,20220907,000000,74.7639,76.1313,74.7639,76.1313,1900.7059467613,0
+QQXT.US,D,20220908,000000,75.5624,76.77,75.3628,76.5804,7678.9722593456,0
+QQXT.US,D,20220909,000000,77.6733,77.9178,77.6184,77.9178,4303.3906385555,0
+QQXT.US,D,20220912,000000,78.7362,78.7362,78.3469,78.4924,3458.7437681708,0
+QQXT.US,D,20220913,000000,76.8998,76.9397,75.0634,75.0634,1976.8544190617,0
+QQXT.US,D,20220914,000000,75.5025,75.7221,75.0634,75.7221,24573.913574205,0
+QQXT.US,D,20220915,000000,75.6467,75.8244,74.9536,75.1232,4107.0077363071,0
+QQXT.US,D,20220916,000000,74.3747,74.8238,74.0354,74.8238,7188.0150037246,0
+QQXT.US,D,20220919,000000,74.2699,74.8737,74.0753,74.8737,12321.023208921,0
+QQXT.US,D,20220920,000000,74.3048,74.3048,73.8358,74.215,3815.4392436832,0
+QQXT.US,D,20220921,000000,74.3048,74.5444,72.5183,72.5183,2048.9950770305,0
+QQXT.US,D,20220922,000000,71.8995,71.9292,71.5901,71.6632,5424.5766978206,0
+QQXT.US,D,20220923,000000,70.68,70.7463,70.04,70.51,9851,0
+QQXT.US,D,20220926,000000,70.51,71.02,70.02,70.23,3881,0
+QQXT.US,D,20220927,000000,70.69,71.12,69.73,69.85,12598,0
+QQXT.US,D,20220928,000000,71.1076,72.52,71.1076,72.29,12996,0
+QQXT.US,D,20220929,000000,71.39,71.39,70.1514,70.6,2886,0
+QQXT.US,D,20220930,000000,71.21,71.21,69.84,69.84,7611,0
+QQXT.US,D,20221003,000000,70.8331,71.533,70.8331,71.23,1347,0
+QQXT.US,D,20221004,000000,73.1,73.81,73.1,73.81,2105,0
+QQXT.US,D,20221005,000000,72.82,73.78,72.82,73.35,1089,0
+QQXT.US,D,20221006,000000,72.62,73.12,72.61,72.61,22525,0
+QQXT.US,D,20221007,000000,71.3,71.3,70.7774,70.7774,2154,0
+QQXT.US,D,20221010,000000,70.58,70.61,70.1909,70.53,864,0
+QQXT.US,D,20221011,000000,71.0472,71.0472,70.21,70.31,730,0
+QQXT.US,D,20221012,000000,70.43,70.7588,70.14,70.24,13710,0
+QQXT.US,D,20221013,000000,68.552,71.55,68.48,71.36,5954,0
+QQXT.US,D,20221014,000000,71.94,71.94,69.9,69.94,2423,0
+QQXT.US,D,20221017,000000,71.685,71.8339,71.47,71.47,2388,0
+QQXT.US,D,20221018,000000,73.04,73.04,71.87,72.09,1522,0
+QQXT.US,D,20221019,000000,71.7665,72.275,71.02,71.48,13100,0
+QQXT.US,D,20221020,000000,71.39,71.9,70.56,70.57,8305,0
+QQXT.US,D,20221021,000000,70.72,72.24,70.636,72.24,7570,0
+QQXT.US,D,20221024,000000,72.02,72.76,71.64,72.62,8710,0
+QQXT.US,D,20221025,000000,73.61,74.18,73.61,74.18,1208,0
+QQXT.US,D,20221026,000000,74.6,75.62,74.6,74.79,23940,0
+QQXT.US,D,20221027,000000,74.8,74.88,74.28,74.32,11455,0
+QQXT.US,D,20221028,000000,75.7866,76.18,75.7866,76.18,46629,0
+QQXT.US,D,20221031,000000,75.69,76.1,75.69,75.82,10695,0
+QQXT.US,D,20221101,000000,76.7,76.7,75.98,76.02,4886,0
+QQXT.US,D,20221102,000000,75.55,75.64,74.06,74.06,5924,0
+QQXT.US,D,20221103,000000,73.725,74.29,73.66,73.76,17848,0
+QQXT.US,D,20221104,000000,74.785,75.54,74.11,75.175,18465,0
+QQXT.US,D,20221107,000000,75.72,75.855,74.99,75.74,20071,0
+QQXT.US,D,20221108,000000,75.56,76.975,75.56,76.165,4098,0
+QQXT.US,D,20221109,000000,75.71,75.79,74.78,74.78,6396,0
+QQXT.US,D,20221110,000000,77.52,78.624,77.31,78.55,23027,0
+QQXT.US,D,20221111,000000,78.88,79.44,78.7981,79.2892,35300,0
+QQXT.US,D,20221114,000000,79.4,79.98,78.98,79.1,14477,0
+QQXT.US,D,20221115,000000,80.48,80.498,79.55,80.19,37648,0
+QQXT.US,D,20221116,000000,79.7,79.7,79.3043,79.49,6093,0
+QQXT.US,D,20221117,000000,78.44,79.02,78.16,78.64,41948,0
+QQXT.US,D,20221118,000000,80.06,80.09,78.65,79.2405,23561,0
+QQXT.US,D,20221121,000000,79.27,79.27,78.88,79.1095,16027,0
+QQXT.US,D,20221122,000000,79.1,79.6,78.845,79.41,14887,0
+QQXT.US,D,20221123,000000,79.78,80.09,79.61,79.9137,14859,0
+QQXT.US,D,20221125,000000,79.7799,79.815,79.61,79.7376,3065,0
+QQXT.US,D,20221128,000000,79.9,80.21,79.1779,79.1779,3341,0
+QQXT.US,D,20221129,000000,79.46,79.46,78.9785,79.052,1486,0
+QQXT.US,D,20221130,000000,79.46,81.57,79.16,81.57,6560,0
+QQXT.US,D,20221201,000000,81.55,81.55,81.11,81.27,2948,0
+QQXT.US,D,20221202,000000,80.18,81.82,80.18,81.56,21383,0
+QQXT.US,D,20221205,000000,81,81,80.0826,80.2203,12413,0
+QQXT.US,D,20221206,000000,79.41,79.43,78.93,79.06,6835,0
+QQXT.US,D,20221207,000000,79.02,79.53,79.02,79.53,6088,0
+QQXT.US,D,20221208,000000,80.22,80.22,79.91,80.09,2290,0
+QQXT.US,D,20221209,000000,79.8872,79.89,79.15,79.23,11631,0
+QQXT.US,D,20221212,000000,79.44,80.05,79.134,80.05,2955,0
+QQXT.US,D,20221213,000000,82.16,82.16,79.95,79.99,8299,0
+QQXT.US,D,20221214,000000,80.1557,80.8647,79.6,80.0076,4388,0
+QQXT.US,D,20221215,000000,79.41,79.41,77.9099,77.948,19764,0
+QQXT.US,D,20221216,000000,77.54,77.54,76.89,77.3422,9721,0
+QQXT.US,D,20221219,000000,77.36,77.6,76.53,76.53,7581,0
+QQXT.US,D,20221220,000000,76.2652,76.915,76.2652,76.71,3904,0
+QQXT.US,D,20221221,000000,77.34,77.84,76.95,77.36,14571,0
+QQXT.US,D,20221222,000000,76.29,76.5172,75.57,76.5172,5567,0
+QQXT.US,D,20221223,000000,76.035,76.608,75.9176,76.46,2707,0
+QQXT.US,D,20221227,000000,76.2,76.31,75.8407,75.9215,4679,0
+QQXT.US,D,20221228,000000,75.85,75.86,74.97,74.97,26061,0
+QQXT.US,D,20221229,000000,76.09,76.66,76.09,76.5948,9605,0
+QQXT.US,D,20221230,000000,75.84,76.33,75.6441,76.33,14656,0
+QQXT.US,D,20230103,000000,76.1,76.3701,75.65,76.0679,5781,0
+QQXT.US,D,20230104,000000,76.87,77.6701,76.46,77.2066,4731,0
+QQXT.US,D,20230105,000000,76.32,77.08,76.32,76.6613,21498,0
+QQXT.US,D,20230106,000000,77.18,78.81,77.18,78.64,17530,0
+QQXT.US,D,20230109,000000,78.62,79.15,78.05,78.05,7527,0
+QQXT.US,D,20230110,000000,78.11,79.01,78.03,78.9,5530,0
+QQXT.US,D,20230111,000000,79.27,79.98,78.9876,79.98,103941,0
+QQXT.US,D,20230112,000000,80.08,80.16,78.93,79.86,5968,0
+QQXT.US,D,20230113,000000,79.695,80.74,79.695,80.74,7084,0
+QQXT.US,D,20230117,000000,80.2501,80.74,80.2501,80.6,4239,0
+QQXT.US,D,20230118,000000,80.645,80.98,79.2659,79.2659,5194,0
+QQXT.US,D,20230119,000000,78.71,78.82,78,78.06,14118,0
+QQXT.US,D,20230120,000000,78.1468,79.5952,78.04,79.5952,5401,0
+QQXT.US,D,20230123,000000,79.69,80.987,79.69,80.8209,13585,0
+QQXT.US,D,20230124,000000,80.78,80.7816,80.58,80.7816,3614,0
+QQXT.US,D,20230125,000000,79.8925,80.96,79.7,80.96,10340,0
+QQXT.US,D,20230126,000000,81.74,82,81.05,81.8699,17002,0
+QQXT.US,D,20230127,000000,81.745,83.3517,81.64,82.883,17063,0
+QQXT.US,D,20230130,000000,82.58,82.58,81.59,81.62,15086,0
+QQXT.US,D,20230131,000000,81.5016,82.33,81.5016,82.33,4613,0
+QQXT.US,D,20230201,000000,82.0799,84.35,81.46,83.3633,22485,0
+QQXT.US,D,20230202,000000,84.31,84.9498,83.79,84.68,8555,0
+QQXT.US,D,20230203,000000,83.7201,84.0436,82.95,82.95,3368,0
+QQXT.US,D,20230206,000000,82.71,82.819,82.47,82.6656,4915,0
+QQXT.US,D,20230207,000000,82.17,83.5243,81.7535,83.3,8270,0
+QQXT.US,D,20230208,000000,83.09,83.09,82.02,82.35,17267,0
+QQXT.US,D,20230209,000000,83.01,83.01,81.13,81.55,13268,0
+QQXT.US,D,20230210,000000,81.33,81.4916,80.98,81.4916,5414,0
+QQXT.US,D,20230213,000000,81.944,82.6864,81.944,82.6306,5715,0
+QQXT.US,D,20230214,000000,81.7665,83.07,81.642,82.8522,8199,0
+QQXT.US,D,20230215,000000,82.69,83.94,82.69,83.7979,40234,0
+QQXT.US,D,20230216,000000,83.0634,83.8556,83.02,83.13,4050,0
+QQXT.US,D,20230217,000000,82.19,82.93,82.1,82.93,6985,0
+QQXT.US,D,20230221,000000,82.16,82.16,80.86,80.86,4314,0
+QQXT.US,D,20230222,000000,80.97,81.255,80.51,80.7483,26714,0
+QQXT.US,D,20230223,000000,80.92,80.92,79.54,80.31,4952,0
+QQXT.US,D,20230224,000000,79.61,79.67,79.25,79.67,16910,0
+QQXT.US,D,20230227,000000,80.54,80.8,80.1,80.3,4012,0
+QQXT.US,D,20230228,000000,80.368,80.4703,80.02,80.02,3442,0
+QQXT.US,D,20230301,000000,79.54,79.54,79.07,79.35,108149,0
+QQXT.US,D,20230302,000000,79.3496,80.24,79.2838,80.2,61118,0
+QQXT.US,D,20230303,000000,80.4,81.5625,80.4,81.54,6071,0
+QQXT.US,D,20230306,000000,81.72,82.0299,81.25,81.25,5141,0
+QQXT.US,D,20230307,000000,81.4,81.4,79.96,80.08,3648,0
+QQXT.US,D,20230308,000000,80.17,80.22,79.57,80.22,2601,0
+QQXT.US,D,20230309,000000,80.27,80.3,78.38,78.38,4441,0
+QQXT.US,D,20230310,000000,78.33,78.5201,76.9,77.29,100744,0
+QQXT.US,D,20230313,000000,77.3,78.37,76.93,77.69,6920,0
+QQXT.US,D,20230314,000000,78.54,78.82,77.92,78.3621,6686,0
+QQXT.US,D,20230315,000000,77.58,78.11,77.17,78.11,11002,0
+QQXT.US,D,20230316,000000,77.57,79.06,77.54,78.82,44462,0
+QQXT.US,D,20230317,000000,78.63,78.63,77.67,78.15,5556,0
+QQXT.US,D,20230320,000000,78.23,78.85,78.23,78.85,2394,0
+QQXT.US,D,20230321,000000,79.78,80.12,79.49,79.9529,31357,0
+QQXT.US,D,20230322,000000,80.13,80.13,78.4919,78.4919,12226,0
+QQXT.US,D,20230323,000000,79.75,79.75,78.06,78.578,210916,0
+QQXT.US,D,20230324,000000,78.24,79.1127,77.75,78.974,24135,0
+QQXT.US,D,20230327,000000,79.69,79.71,79.2262,79.2708,5763,0
+QQXT.US,D,20230328,000000,79.53,79.56,79.1302,79.3755,39810,0
+QQXT.US,D,20230329,000000,80.12,80.67,80.089,80.61,33473,0
+QQXT.US,D,20230330,000000,81.55,81.55,80.91,81.1082,32098,0
+QQXT.US,D,20230331,000000,81.67,82.4541,81.67,82.4541,35558,0
+QQXT.US,D,20230403,000000,82.24,82.39,81.72,82.32,39616,0
+QQXT.US,D,20230404,000000,82.3456,82.3456,81.81,81.9421,3295,0
+QQXT.US,D,20230405,000000,81.83,81.9908,81.5433,81.7281,6493,0
+QQXT.US,D,20230406,000000,81.7106,81.8,81.64,81.6451,16052,0
+QQXT.US,D,20230410,000000,81.17,82.2,81.17,82.2,5733,0
+QQXT.US,D,20230411,000000,82.31,82.55,82.24,82.37,4599,0
+QQXT.US,D,20230412,000000,82.98,82.98,81.5688,81.74,8731,0
+QQXT.US,D,20230413,000000,81.98,82.83,81.92,82.83,7499,0
+QQXT.US,D,20230414,000000,82.46,82.46,81.68,82.02,7462,0
+QQXT.US,D,20230417,000000,82.38,82.6864,82.14,82.6864,7079,0
+QQXT.US,D,20230418,000000,82.822,82.86,82.5049,82.66,9158,0
+QQXT.US,D,20230419,000000,82.18,82.82,82.18,82.64,9181,0
+QQXT.US,D,20230420,000000,82.24,82.59,82.13,82.13,8949,0
+QQXT.US,D,20230421,000000,82.1,82.46,82.0999,82.36,78568,0
+QQXT.US,D,20230424,000000,82.36,82.596,82.29,82.596,6729,0
+QQXT.US,D,20230425,000000,82.28,82.28,81.49,81.49,60374,0
+QQXT.US,D,20230426,000000,80.65,80.7429,80.18,80.18,4948,0
+QQXT.US,D,20230427,000000,80.9518,81.49,80.9518,81.3,3034,0
+QQXT.US,D,20230428,000000,81.9999,82.36,81.885,82.12,20143,0
+QQXT.US,D,20230501,000000,82.1509,82.4,81.97,82.23,43599,0
+QQXT.US,D,20230502,000000,81.47,81.52,80.52,80.96,38179,0
+QQXT.US,D,20230503,000000,81.38,81.885,80.82,81.04,30958,0
+QQXT.US,D,20230504,000000,80.4115,80.8608,80.375,80.55,15402,0
+QQXT.US,D,20230505,000000,81.4,82.175,81.4,81.79,76171,0
+QQXT.US,D,20230508,000000,81.79,82.03,81.5367,82.03,91311,0
+QQXT.US,D,20230509,000000,81.44,81.5,81.17,81.41,39678,0
+QQXT.US,D,20230510,000000,81.88,81.8948,80.8731,81.5,85849,0
+QQXT.US,D,20230511,000000,81.31,81.52,81.0781,81.41,32485,0
+QQXT.US,D,20230512,000000,81.76,81.76,80.81,81.34,8208,0
+QQXT.US,D,20230515,000000,81.0745,81.6399,80.985,81.45,24113,0
+QQXT.US,D,20230516,000000,80.9299,80.9299,80.38,80.38,5818,0
+QQXT.US,D,20230517,000000,80.53,81.17,80.2437,80.78,33387,0
+QQXT.US,D,20230518,000000,80.8088,81.77,80.7774,81.77,6650,0
+QQXT.US,D,20230519,000000,81.81,81.89,81.37,81.5065,3343,0
+QQXT.US,D,20230522,000000,81.66,81.83,81.6376,81.76,6143,0
+QQXT.US,D,20230523,000000,81.42,81.5297,80.6,80.6,4659,0
+QQXT.US,D,20230524,000000,80.1003,80.57,80.1003,80.51,6573,0
+QQXT.US,D,20230525,000000,79.91,79.91,79.19,79.29,14784,0
+QQXT.US,D,20230526,000000,79.912,80.32,79.8938,80.31,17123,0
+QQXT.US,D,20230530,000000,80.52,80.52,79.9001,80.17,14761,0
+QQXT.US,D,20230531,000000,79.7405,80.14,79.335,80.14,13491,0
+QQXT.US,D,20230601,000000,80.2,80.6144,79.62,80.408,10217,0
+QQXT.US,D,20230602,000000,81.1674,81.7125,80.8901,81.71,9065,0
+QQXT.US,D,20230605,000000,81.71,82.1,81.6918,81.88,38345,0
+QQXT.US,D,20230606,000000,81.68,81.9585,81.6201,81.85,14670,0
+QQXT.US,D,20230607,000000,82.09,82.1,81.45,81.53,22382,0
+QQXT.US,D,20230608,000000,81.6,82.19,81.6,82.03,65921,0
+QQXT.US,D,20230609,000000,82.25,82.36,81.31,82.04,48528,0
+QQXT.US,D,20230612,000000,82,82.49,81.86,82.49,11892,0
+QQXT.US,D,20230613,000000,82.74,83.3114,82.74,83.1,44905,0
+QQXT.US,D,20230614,000000,83.47,83.57,82.8099,83.0177,22568,0
+QQXT.US,D,20230615,000000,83.3845,84.4394,83.3845,84.26,22332,0
+QQXT.US,D,20230616,000000,84.52,84.565,83.881,84.045,35860,0
+QQXT.US,D,20230620,000000,83.67,83.67,83.0812,83.31,5407,0
+QQXT.US,D,20230621,000000,83.26,83.54,82.83,83.1434,29564,0
+QQXT.US,D,20230622,000000,83.14,83.34,82.89,83.34,6249,0
+QQXT.US,D,20230623,000000,82.87,82.87,82.28,82.48,11015,0
+QQXT.US,D,20230626,000000,82.55,82.74,82.48,82.48,7565,0
+QQXT.US,D,20230627,000000,82.385,83.1259,82.34,82.94,6062,0
+QQXT.US,D,20230628,000000,83.01,83.26,82.77,83.26,21695,0
+QQXT.US,D,20230629,000000,83.21,83.43,83.116,83.16,9781,0
+QQXT.US,D,20230630,000000,84.14,84.51,84.14,84.34,6562,0
+QQXT.US,D,20230703,000000,84.2292,84.62,84.2292,84.6,5058,0
+QQXT.US,D,20230705,000000,84.6,84.6537,84.26,84.56,7363,0
+QQXT.US,D,20230706,000000,83.68,83.7085,83.0958,83.38,11201,0
+QQXT.US,D,20230707,000000,83.6667,83.9871,83.41,83.53,4689,0
+QQXT.US,D,20230710,000000,83.81,84.85,83.81,84.85,12024,0
+QQXT.US,D,20230711,000000,84.99,85.74,84.76,85.73,4339,0
+QQXT.US,D,20230712,000000,86.25,86.3015,85.9391,86.06,79270,0
+QQXT.US,D,20230713,000000,86.45,86.5509,86.23,86.55,19933,0
+QQXT.US,D,20230714,000000,86.1888,86.4191,86.0697,86.23,17012,0
+QQXT.US,D,20230717,000000,86.21,87.0747,85.95,86.88,9928,0
+QQXT.US,D,20230718,000000,86.9,87.43,86.71,87.43,8512,0
+QQXT.US,D,20230719,000000,87.51,87.8182,87.51,87.57,8266,0
+QQXT.US,D,20230720,000000,87.48,88.07,87.4301,88.07,14037,0
+QQXT.US,D,20230721,000000,88.16,88.4,87.98,87.98,5111,0
+QQXT.US,D,20230724,000000,87.7,87.7401,87.61,87.61,2625,0
+QQXT.US,D,20230725,000000,87.6,87.7205,87.43,87.48,21168,0
+QQXT.US,D,20230726,000000,87.255,87.57,87.0442,87.33,6123,0
+QQXT.US,D,20230727,000000,88,88,86.22,86.5,7914,0
+QQXT.US,D,20230728,000000,87.43,87.6058,87.21,87.33,4180,0
+QQXT.US,D,20230731,000000,87.56,87.6501,87.29,87.6,3489,0
+QQXT.US,D,20230801,000000,87.37,87.37,86.8269,86.92,4686,0
+QQXT.US,D,20230802,000000,86.47,86.47,85.85,86.19,59685,0
+QQXT.US,D,20230803,000000,85.955,86.1682,85.86,85.86,10502,0
+QQXT.US,D,20230804,000000,86.19,86.561,85.4051,85.6,49315,0
+QQXT.US,D,20230807,000000,85.98,86.31,85.6175,86.31,81767,0
+QQXT.US,D,20230808,000000,85.568,85.96,85.1487,85.96,11900,0
+QQXT.US,D,20230809,000000,85.8,86.165,85.63,85.74,20136,0
+QQXT.US,D,20230810,000000,86.08,86.81,85.691,85.77,3853,0
+QQXT.US,D,20230811,000000,85.5,85.65,85.2801,85.56,6058,0
+QQXT.US,D,20230814,000000,85.42,85.76,85.42,85.76,19918,0
+QQXT.US,D,20230815,000000,85.06,85.18,84.85,84.85,11497,0
+QQXT.US,D,20230816,000000,84.79,85.11,84.2336,84.24,19020,0
+QQXT.US,D,20230817,000000,84.3,84.3,83.11,83.23,9361,0
+QQXT.US,D,20230818,000000,82.97,83.29,82.97,83.11,8996,0
+QQXT.US,D,20230821,000000,83.18,83.48,83.1,83.42,5152,0
+QQXT.US,D,20230822,000000,83.4901,83.5399,83.3245,83.41,6236,0
+QQXT.US,D,20230823,000000,83.73,84.32,83.73,84.23,6290,0
+QQXT.US,D,20230824,000000,84.16,84.17,82.6,82.6,69622,0
+QQXT.US,D,20230825,000000,82.75,83.26,82.49,83.24,6668,0
+QQXT.US,D,20230828,000000,83.65,83.97,83.6412,83.97,1596,0
+QQXT.US,D,20230829,000000,83.79,85.02,83.79,84.99,2229,0
+QQXT.US,D,20230830,000000,85.18,85.475,85.1689,85.43,7731,0
+QQXT.US,D,20230831,000000,85.14,85.26,84.87,84.87,1746,0
+QQXT.US,D,20230901,000000,85.37,85.37,84.825,84.924,3616,0
+QQXT.US,D,20230905,000000,84.5726,84.685,84.24,84.24,5992,0
+QQXT.US,D,20230906,000000,84.0899,84.0899,83.8322,84.05,74387,0
+QQXT.US,D,20230907,000000,83.71,83.9609,83.485,83.83,14375,0
+QQXT.US,D,20230908,000000,84.02,84.1778,83.7793,83.87,4164,0
+QQXT.US,D,20230911,000000,84.34,84.535,84.18,84.45,12823,0
+QQXT.US,D,20230912,000000,84.341,84.5108,84.07,84.13,46588,0
+QQXT.US,D,20230913,000000,84.0099,84.095,83.7096,83.835,13054,0
+QQXT.US,D,20230914,000000,84.45,84.89,84.45,84.8,7029,0
+QQXT.US,D,20230915,000000,84.3701,84.4399,83.84,83.95,1824,0
+QQXT.US,D,20230918,000000,83.75,83.75,83.4689,83.48,2340,0
+QQXT.US,D,20230919,000000,83.3525,83.4634,82.9,83.41,5075,0
+QQXT.US,D,20230920,000000,83.69,83.9748,83.11,83.11,8316,0
+QQXT.US,D,20230921,000000,82.5,82.5,81.6078,81.6078,4256,0
+QQXT.US,D,20230922,000000,81.67,81.7795,81.1416,81.1416,1794,0
+QQXT.US,D,20230925,000000,80.98,81.37,80.81,81.26,14274,0
+QQXT.US,D,20230926,000000,80.69,80.7888,80.31,80.49,2267,0
+QQXT.US,D,20230927,000000,80.89,81.196,80.4135,80.86,12609,0
+QQXT.US,D,20230928,000000,80.79,81.54,80.5644,81.39,7979,0
+QQXT.US,D,20230929,000000,82.03,82.03,81.162,81.36,6585,0
+QQXT.US,D,20231002,000000,80.7998,80.8,80.3,80.59,2791,0
+QQXT.US,D,20231003,000000,80.1,80.3407,79.37,79.57,3317,0
+QQXT.US,D,20231004,000000,79.75,80.54,79.6909,80.54,5452,0
+QQXT.US,D,20231005,000000,79.3499,80.0099,79.3499,79.79,4643,0
+QQXT.US,D,20231006,000000,80.3,80.8122,80.3,80.61,5245,0
+QQXT.US,D,20231009,000000,80.27,81.1617,80.17,81.11,4902,0
+QQXT.US,D,20231010,000000,81.41,82.32,81.41,82.01,5207,0
+QQXT.US,D,20231011,000000,82.19,82.19,81.48,82.01,25338,0
+QQXT.US,D,20231012,000000,82.32,82.32,80.73,81.09,9780,0
+QQXT.US,D,20231013,000000,80.7414,80.7781,80.732,80.76,915,0
+QQXT.US,D,20231016,000000,81.501,81.975,81.501,81.85,4152,0
+QQXT.US,D,20231017,000000,81.8,82.1616,81.69,82.01,9203,0
+QQXT.US,D,20231018,000000,81.57,81.57,80.35,80.43,8184,0
+QQXT.US,D,20231019,000000,79.87,80.29,79.39,79.39,13750,0
+QQXT.US,D,20231020,000000,78.8956,78.95,78.515,78.515,3177,0
+QQXT.US,D,20231023,000000,78.2,78.93,78.2,78.31,18492,0
+QQXT.US,D,20231024,000000,78.42,79.2,78.42,78.75,13775,0
+QQXT.US,D,20231025,000000,78.4,78.4,77.56,77.56,15372,0
+QQXT.US,D,20231026,000000,77.0492,77.39,76.56,76.56,5490,0
+QQXT.US,D,20231027,000000,76.69,76.7261,75.78,75.78,2772,0
+QQXT.US,D,20231030,000000,75.965,76.68,75.965,76.68,4324,0
+QQXT.US,D,20231031,000000,76.73,77.15,76.73,77.15,5130,0
+QQXT.US,D,20231101,000000,77.32,77.89,77.04,77.62,24176,0
+QQXT.US,D,20231102,000000,78.9675,79.73,78.9675,79.63,21271,0
+QQXT.US,D,20231103,000000,80.43,81.3,80.43,81,7620,0
+QQXT.US,D,20231106,000000,80.6871,80.72,80.4,80.72,2086,0
+QQXT.US,D,20231107,000000,80.75,80.85,80.57,80.69,58757,0
+QQXT.US,D,20231108,000000,80.2164,80.2164,79.7137,79.89,3077,0
+QQXT.US,D,20231109,000000,79.905,79.94,78.95,79.11,11050,0
+QQXT.US,D,20231110,000000,78.89,79.71,78.741,79.66,6889,0
+QQXT.US,D,20231113,000000,79.61,79.78,79.4899,79.78,4493,0
+QQXT.US,D,20231114,000000,81.7301,81.8887,81.59,81.84,2802,0
+QQXT.US,D,20231115,000000,82.66,82.7299,82.12,82.14,14726,0
+QQXT.US,D,20231116,000000,82.13,82.13,81.32,81.63,24404,0
+QQXT.US,D,20231117,000000,81.98,82.04,81.72,82.04,2430,0
+QQXT.US,D,20231120,000000,81.79,82.61,81.79,82.59,3058,0
+QQXT.US,D,20231121,000000,82.27,82.49,82.2,82.49,5013,0
+QQXT.US,D,20231122,000000,82.74,82.98,82.65,82.8155,10565,0
+QQXT.US,D,20231124,000000,82.72,83.032,82.72,83.02,549,0
+QQXT.US,D,20231127,000000,82.86,82.875,82.775,82.775,1460,0
+QQXT.US,D,20231128,000000,82.515,82.6395,82.438,82.47,3375,0
+QQXT.US,D,20231129,000000,82.77,83.0034,82.41,82.41,2926,0
+QQXT.US,D,20231130,000000,82.62,82.86,82.29,82.86,8046,0
+QQXT.US,D,20231201,000000,82.5601,84.06,82.5601,83.97,6101,0
+QQXT.US,D,20231204,000000,84.16,84.16,83.56,84.1,3072,0
+QQXT.US,D,20231205,000000,83.32,83.388,83.0392,83.11,2071,0
+QQXT.US,D,20231206,000000,83.44,83.61,83.29,83.33,9560,0
+QQXT.US,D,20231207,000000,83.72,83.85,83.64,83.64,12001,0
+QQXT.US,D,20231208,000000,83.4,83.99,83.2919,83.68,4671,0
+QQXT.US,D,20231211,000000,84.1,85.15,84.1,85.13,9483,0
+QQXT.US,D,20231212,000000,85.41,85.41,84.57,85.33,6066,0
+QQXT.US,D,20231213,000000,85.5501,87.11,85.44,87.11,5805,0
+QQXT.US,D,20231214,000000,88.2,88.2,87.4599,87.65,4669,0
+QQXT.US,D,20231215,000000,88.13,88.13,87.0075,87.24,4253,0
+QQXT.US,D,20231218,000000,87.4092,87.5607,87.2669,87.39,4686,0
+QQXT.US,D,20231219,000000,87.73,88.14,87.73,88.14,1808,0
+QQXT.US,D,20231220,000000,88.11,88.3599,86.74,86.74,7415,0
+QQXT.US,D,20231221,000000,87.3,87.7443,87.2687,87.72,23991,0
+QQXT.US,D,20231222,000000,87.891,87.9048,87.3603,87.53,4144,0
+QQXT.US,D,20231226,000000,87.7,88.18,87.7,88.12,11808,0
+QQXT.US,D,20231227,000000,88.2799,88.53,88.22,88.53,1850,0
+QQXT.US,D,20231228,000000,88.6043,88.7308,88.43,88.43,7247,0
+QQXT.US,D,20231229,000000,88.45,88.45,88.1032,88.13,2860,0
+QQXT.US,D,20240102,000000,88.03,88.5936,87.96,88.2731,5807,0
+QQXT.US,D,20240103,000000,87.6644,87.67,87.1208,87.205,5184,0
+QQXT.US,D,20240104,000000,87.28,87.5496,86.97,87.02,6866,0
+QQXT.US,D,20240105,000000,86.85,87.1,86.68,87.015,4634,0
+QQXT.US,D,20240108,000000,87.05,88.005,87.0097,88.005,1852,0
+QQXT.US,D,20240109,000000,87.48,87.782,87.4404,87.706,5584,0
+QQXT.US,D,20240110,000000,87.78,87.78,87.425,87.732,6377,0
+QQXT.US,D,20240111,000000,87.79,87.79,86.9619,87.4912,6728,0
+QQXT.US,D,20240112,000000,87.315,87.5495,87.315,87.47,2484,0
+QQXT.US,D,20240116,000000,86.7309,86.9659,86.4529,86.8088,2966,0
+QQXT.US,D,20240117,000000,86.16,86.3991,85.932,86.3991,8062,0
+QQXT.US,D,20240118,000000,86.41,86.9889,86.307,86.9889,1131,0
+QQXT.US,D,20240119,000000,87.01,87.6974,86.82,87.6974,8441,0
+QQXT.US,D,20240122,000000,88.17,88.1799,87.72,87.89,2493,0
+QQXT.US,D,20240123,000000,88.0524,88.2,87.74,88.15,5771,0
+QQXT.US,D,20240124,000000,88.71,88.71,87.6436,87.6436,7058,0
+QQXT.US,D,20240125,000000,88.03,88.1625,87.7697,88.1625,5131,0
+QQXT.US,D,20240126,000000,88.3677,88.4746,88.2901,88.3588,1028,0
+QQXT.US,D,20240129,000000,88.21,89.0547,88.21,89.0547,9251,0
+QQXT.US,D,20240130,000000,88.7358,88.9007,88.7084,88.79,3010,0
+QQXT.US,D,20240131,000000,88.5499,88.5634,87.79,87.8604,1767,0
+QQXT.US,D,20240201,000000,88.44,88.8708,88.44,88.8708,1290,0
+QQXT.US,D,20240202,000000,88.05,88.75,88.05,88.6765,1290,0
+QQXT.US,D,20240205,000000,88.02,88.0898,87.6399,88.0148,12693,0
+QQXT.US,D,20240206,000000,88.125,88.6599,88.125,88.6544,9400,0
+QQXT.US,D,20240207,000000,89.05,89.05,88.6609,88.6609,4386,0
+QQXT.US,D,20240208,000000,88.58,88.58,88.15,88.4309,4771,0
+QQXT.US,D,20240209,000000,87.811,88.08,87.811,88.0456,1052,0
+QQXT.US,D,20240212,000000,87.88,88.57,87.88,88.4398,21651,0
+QQXT.US,D,20240213,000000,87.1941,87.27,86.7536,87.0916,4374,0
+QQXT.US,D,20240214,000000,87.25,87.6277,86.92,87.6277,175701,0
+QQXT.US,D,20240215,000000,87.75,88.8537,87.75,88.73,23426,0
+QQXT.US,D,20240216,000000,88.47,89.02,88.3001,88.425,37327,0
+QQXT.US,D,20240220,000000,88.08,88.36,87.995,88.1387,24139,0
+QQXT.US,D,20240221,000000,88.1946,88.3317,88.08,88.3317,13735,0
+QQXT.US,D,20240222,000000,88.75,89.61,88.6601,89.5131,16254,0
+QQXT.US,D,20240223,000000,89.26,89.4,89.18,89.3986,7236,0
+QQXT.US,D,20240226,000000,89.1,89.41,89.1,89.2688,6171,0
+QQXT.US,D,20240227,000000,89.2485,89.7799,89.22,89.7799,1897,0
+QQXT.US,D,20240228,000000,89.57,89.88,89.57,89.7,4667,0
+QQXT.US,D,20240229,000000,89.59,89.735,89.51,89.6745,6223,0
+QQXT.US,D,20240301,000000,89.1769,90.13,89.1769,90.13,6855,0
+QQXT.US,D,20240304,000000,89.59,89.8179,89.5329,89.575,6581,0
+QQXT.US,D,20240305,000000,89.3053,89.3053,88.67,88.845,16084,0
+QQXT.US,D,20240306,000000,89.29,89.63,89.27,89.405,2989,0
+QQXT.US,D,20240307,000000,89.82,89.995,89.6806,89.7671,11046,0
+QQXT.US,D,20240308,000000,89.72,89.9799,89.5799,89.7153,2478,0
+QQXT.US,D,20240311,000000,89.71,90.1714,89.71,90.15,4764,0
+QQXT.US,D,20240312,000000,90.05,90.325,90.0199,90.16,8474,0
+QQXT.US,D,20240313,000000,89.86,90.11,89.75,89.76,12868,0
+QQXT.US,D,20240314,000000,89.68,89.68,88.8695,89.1499,7040,0
+QQXT.US,D,20240315,000000,89.3,89.3723,88.77,89.03,3085,0
+QQXT.US,D,20240318,000000,89.39,89.8598,89.32,89.55,3271,0
+QQXT.US,D,20240319,000000,89.6,89.9538,89.6,89.9538,5102,0
+QQXT.US,D,20240320,000000,90.04,90.535,89.78,90.535,10780,0
+QQXT.US,D,20240321,000000,91.077,91.08,90.81,90.81,95781,0
+QQXT.US,D,20240322,000000,90.77,90.77,90.12,90.2631,12255,0
+QQXT.US,D,20240325,000000,90.34,90.34,90.0274,90.125,3557,0
+QQXT.US,D,20240326,000000,90.41,90.41,89.92,90.0007,26902,0
+QQXT.US,D,20240327,000000,90.62,91.07,90.62,91.07,5884,0
+QQXT.US,D,20240328,000000,91.04,91.1899,90.965,91.051,7521,0
+QQXT.US,D,20240401,000000,91.09,91.09,90.2605,90.3713,7641,0
+QQXT.US,D,20240402,000000,89.75,89.75,89.21,89.4178,3561,0
+QQXT.US,D,20240403,000000,89.13,89.59,89.13,89.31,6758,0
+QQXT.US,D,20240404,000000,89.99,89.99,88.299,88.299,3212,0
+QQXT.US,D,20240405,000000,88.2,89.2101,88.2,89.0678,3862,0
+QQXT.US,D,20240408,000000,88.93,89.3383,88.93,89.1028,3482,0
+QQXT.US,D,20240409,000000,89.52,89.52,89.13,89.4532,3422,0
+QQXT.US,D,20240410,000000,87.955,88.2681,87.955,88.2681,3790,0
+QQXT.US,D,20240411,000000,88.8731,88.8731,88.6762,88.6762,956,0
+QQXT.US,D,20240412,000000,88.09,88.09,87.2947,87.2947,1905,0
+QQXT.US,D,20240415,000000,88.3,88.3,86.185,86.3869,7308,0
+QQXT.US,D,20240416,000000,85.93,86.2865,85.93,86.0545,2681,0
+QQXT.US,D,20240417,000000,86.31,86.31,85.5997,85.7628,1547,0
+QQXT.US,D,20240418,000000,85.91,86.04,85.455,85.465,3545,0
+QQXT.US,D,20240419,000000,85.49,85.53,85.19,85.22,54622,0
+QQXT.US,D,20240422,000000,85.7783,86.2403,85.7783,86.1012,1673,0
+QQXT.US,D,20240423,000000,86.8586,87.15,86.8586,86.9283,2550,0
+QQXT.US,D,20240424,000000,87.2767,87.2767,87.2767,87.2767,460,0
+QQXT.US,D,20240425,000000,87.24,87.24,86.5494,86.9607,4335,0
+QQXT.US,D,20240426,000000,86.95,87.189,86.9157,86.9157,1306,0
+QQXT.US,D,20240429,000000,87.19,87.67,87.19,87.64,2153,0
+QQXT.US,D,20240430,000000,86.61,86.61,86.21,86.21,1591,0
+QQXT.US,D,20240501,000000,85.87,86.3786,85.87,86.03,10968,0
+QQXT.US,D,20240502,000000,85.9072,86.6403,85.9072,86.64,4806,0
+QQXT.US,D,20240503,000000,87.76,87.76,87.54,87.57,2812,0
+QQXT.US,D,20240506,000000,87.735,87.77,87.5261,87.77,7192,0
+QQXT.US,D,20240507,000000,88.1528,88.1699,88.01,88.1,2719,0
+QQXT.US,D,20240508,000000,88.0199,88.0505,87.86,87.86,1754,0
+QQXT.US,D,20240509,000000,87.86,88.54,87.86,88.54,2833,0
+QQXT.US,D,20240510,000000,88.6102,88.7845,88.58,88.7158,2290,0
+QQXT.US,D,20240513,000000,89.07,89.28,88.755,88.855,3931,0
+QQXT.US,D,20240514,000000,89.16,89.1999,88.79,89.1137,1996,0
+QQXT.US,D,20240515,000000,89.65,89.65,89.2073,89.42,2646,0
+QQXT.US,D,20240516,000000,89.57,89.7245,89.5168,89.54,2042,0
+QQXT.US,D,20240517,000000,89.5,89.5,89.3,89.46,5724,0
+QQXT.US,D,20240520,000000,89.26,89.54,89.26,89.5283,1927,0
+QQXT.US,D,20240521,000000,89.52,89.5722,89.3001,89.5722,1336,0
+QQXT.US,D,20240522,000000,89.565,89.61,89.4,89.453,2397,0
+QQXT.US,D,20240523,000000,89.01,89.157,88.39,88.41,1413,0
+QQXT.US,D,20240524,000000,88.74,89.325,88.74,89.01,2320,0
+QQXT.US,D,20240528,000000,88.75,88.75,87.7847,88.02,2482,0
+QQXT.US,D,20240529,000000,87.17,87.2706,87.17,87.1888,1690,0
+QQXT.US,D,20240530,000000,87.57,87.775,87.57,87.775,3837,0
+QQXT.US,D,20240531,000000,87.79,88.5572,87.64,88.5572,3143,0
+QQXT.US,D,20240603,000000,88.5,88.69,87.616,88.2309,4380,0
+QQXT.US,D,20240604,000000,88.2545,88.9286,88.22,88.59,20039,0
+QQXT.US,D,20240605,000000,88.88,89.152,88.88,89.05,1340,0
+QQXT.US,D,20240606,000000,89,89.4251,89,89.1505,2240,0
+QQXT.US,D,20240607,000000,89.12,89.12,88.8254,88.8254,3884,0
+QQXT.US,D,20240610,000000,88.405,88.6937,88.325,88.6937,3494,0
+QQXT.US,D,20240611,000000,88.02,88.5879,88.02,88.53,1163,0
+QQXT.US,D,20240612,000000,88.9428,88.9428,88.52,88.5815,1439,0
+QQXT.US,D,20240613,000000,87.9315,88.0326,87.8252,88.0326,2959,0
+QQXT.US,D,20240614,000000,87.555,87.8051,87.555,87.8051,2067,0
+QQXT.US,D,20240617,000000,87.5936,88.7422,87.5936,88.6,3309,0
+QQXT.US,D,20240618,000000,88.52,88.535,88.3648,88.535,19185,0
+QQXT.US,D,20240620,000000,88.41,88.925,88.41,88.9249,7812,0
+QQXT.US,D,20240621,000000,88.9499,89.32,88.9499,89.32,1603,0
+QQXT.US,D,20240624,000000,89.7175,89.7946,89.55,89.59,2705,0
+QQXT.US,D,20240625,000000,89.68,89.68,89.47,89.5248,2707,0
+QQXT.US,D,20240626,000000,89.02,89.02,88.79,88.935,3996,0
+QQXT.US,D,20240627,000000,88.31,88.45,88.1901,88.45,5031,0
+QQXT.US,D,20240628,000000,88.61,88.7242,88.04,88.04,1934,0
+QQXT.US,D,20240701,000000,88.38,88.38,87.46,87.5949,3518,0
+QQXT.US,D,20240702,000000,87.7,88.12,87.57,88.12,11966,0
+QQXT.US,D,20240703,000000,88.2,88.205,87.85,87.94,3131,0
+QQXT.US,D,20240705,000000,88.06,88.4858,87.8069,88.4858,2342,0
+QQXT.US,D,20240708,000000,88.29,88.355,88.04,88.1674,11459,0
+QQXT.US,D,20240709,000000,88.085,88.22,87.9467,88.085,5474,0
+QQXT.US,D,20240710,000000,88.15,88.6729,87.9735,88.6729,2833,0
+QQXT.US,D,20240711,000000,89.4357,89.6146,89.05,89.165,2521,0
+QQXT.US,D,20240712,000000,90.1,90.1,89.7747,89.7747,2700,0
+QQXT.US,D,20240715,000000,89.57,90.178,89.57,89.78,3194,0
+QQXT.US,D,20240716,000000,90.11,91.0866,90.0411,91.0866,9068,0
+QQXT.US,D,20240717,000000,90.82,91.04,90.82,90.9595,2606,0
+QQXT.US,D,20240718,000000,91.28,91.28,90.1032,90.1032,1279,0
+QQXT.US,D,20240719,000000,90.36,90.36,89.6016,89.7992,2341,0
+QQXT.US,D,20240722,000000,90.11,90.2704,89.7905,90.2704,2392,0
+QQXT.US,D,20240723,000000,89.9272,89.96,89.63,89.63,1329,0
+QQXT.US,D,20240724,000000,88.79,88.79,88.5412,88.5412,1050,0
+QQXT.US,D,20240725,000000,88.6,89.16,88.35,88.4926,4289,0
+QQXT.US,D,20240726,000000,88.56,88.93,88.56,88.93,562,0
+QQXT.US,D,20240729,000000,89.05,89.755,89.05,89.6392,3649,0
+QQXT.US,D,20240730,000000,90.18,90.18,89.48,89.9473,968,0
+QQXT.US,D,20240731,000000,90.51,90.7,90.2722,90.4304,1691,0
+QQXT.US,D,20240801,000000,89.96,90.3972,88.975,89.21,2300,0
+QQXT.US,D,20240802,000000,88.1524,88.3135,87.88,88.3135,18374,0
+QQXT.US,D,20240805,000000,86.57,86.57,86.05,86.2666,3158,0
+QQXT.US,D,20240806,000000,86.46,87.7379,86.46,86.7909,3629,0
+QQXT.US,D,20240807,000000,87.5012,87.5012,86.091,86.194,1544,0
+QQXT.US,D,20240808,000000,86.43,87.44,86.43,87.3214,2909,0
+QQXT.US,D,20240809,000000,87.14,87.78,87.11,87.655,15652,0
+QQXT.US,D,20240812,000000,87.28,87.44,86.99,87.0791,2583,0
+QQXT.US,D,20240813,000000,87.86,88.442,87.77,88.442,2865,0
+QQXT.US,D,20240814,000000,88.18,88.48,88.02,88.3707,1900,0
+QQXT.US,D,20240815,000000,89.33,89.6539,89.33,89.6122,8401,0
+QQXT.US,D,20240816,000000,89.62,89.9954,89.62,89.9954,2002,0
+QQXT.US,D,20240819,000000,90.04,90.8727,90.04,90.8727,1384,0
+QQXT.US,D,20240820,000000,90.83,90.89,90.62,90.7822,5558,0
+QQXT.US,D,20240821,000000,91.185,91.2795,91.185,91.2795,1218,0
+QQXT.US,D,20240822,000000,91.06,91.06,90.55,90.6044,1877,0
+QQXT.US,D,20240823,000000,91.28,91.65,91.11,91.5016,2261,0
+QQXT.US,D,20240826,000000,92.11,92.11,91.6264,91.6264,3145,0
+QQXT.US,D,20240827,000000,91.51,91.865,91.51,91.7205,5384,0
+QQXT.US,D,20240828,000000,91.64,91.64,90.88,91.2619,5890,0
+QQXT.US,D,20240829,000000,91.49,91.93,90.96,91.2829,5576,0
+QQXT.US,D,20240830,000000,91.1901,91.8077,91.1901,91.8077,972,0
+QQXT.US,D,20240903,000000,91.3,91.35,90.7814,90.7814,17672,0
+QQXT.US,D,20240904,000000,90.4801,90.7447,90.4801,90.7447,944,0
+QQXT.US,D,20240905,000000,90.5,90.5,89.89,90.1769,7120,0
+QQXT.US,D,20240906,000000,90.36,90.36,89.1925,89.1925,2289,0
+QQXT.US,D,20240909,000000,89.45,90.42,89.45,90.0536,2303,0
+QQXT.US,D,20240910,000000,89.6801,90.2291,89.66,90.2291,2352,0
+QQXT.US,D,20240911,000000,89.8301,90.4607,89.8301,90.4607,1388,0
+QQXT.US,D,20240912,000000,90.3015,91.25,90.3015,91.1715,4494,0
+QQXT.US,D,20240913,000000,91.995,91.995,91.995,91.995,281,0
+QQXT.US,D,20240916,000000,92.0101,92.3267,91.9301,92.3267,9479,0
+QQXT.US,D,20240917,000000,92.29,92.8847,92.021,92.1587,4517,0
+QQXT.US,D,20240918,000000,92.24,93.001,92.1297,92.1297,45343,0
+QQXT.US,D,20240919,000000,93.48,93.535,93.03,93.1562,3255,0
+QQXT.US,D,20240920,000000,93.1,93.1,92.68,92.8963,1360,0
+QQXT.US,D,20240923,000000,93.06,93.06,92.92,92.9715,1219,0
+QQXT.US,D,20240924,000000,93.08,93.08,92.94,92.969,1871,0
+QQXT.US,D,20240925,000000,93.08,93.08,92.41,92.4452,5057,0
+QQXT.US,D,20240926,000000,92.79,92.79,92.44,92.7223,2235,0
+QQXT.US,D,20240927,000000,93.36,93.36,92.821,92.9065,2890,0
+QQXT.US,D,20240930,000000,92.8211,93.0573,92.54,93.0573,3977,0
+QQXT.US,D,20241001,000000,92.2,92.613,92.2,92.613,1690,0
+QQXT.US,D,20241002,000000,92.23,92.46,92.13,92.43,1864,0
+QQXT.US,D,20241003,000000,91.6458,91.89,91.6458,91.8641,515,0
+QQXT.US,D,20241004,000000,92.4,92.6667,92.4,92.6667,660,0
+QQXT.US,D,20241007,000000,92.17,92.24,91.7799,91.86,1044,0
+QQXT.US,D,20241008,000000,92.09,92.74,92.09,92.688,1268,0
+QQXT.US,D,20241009,000000,92.8,93.2613,92.8,93.2613,2564,0
+QQXT.US,D,20241010,000000,92.86,93.08,92.74,92.7972,17391,0
+QQXT.US,D,20241011,000000,93.4111,93.6094,93.4111,93.6094,922,0
+QQXT.US,D,20241014,000000,93.47,94.11,93.47,94.06,12537,0
+QQXT.US,D,20241015,000000,93.76,94.48,93.671,93.7651,5000,0
+QQXT.US,D,20241016,000000,94.14,94.33,94.06,94.275,4755,0
+QQXT.US,D,20241017,000000,94.42,94.42,93.6,93.8922,2458,0
+QQXT.US,D,20241018,000000,93.85,94.6001,93.85,94.55,3238,0
+QQXT.US,D,20241021,000000,94.58,94.58,93.9956,93.9956,1697,0
+QQXT.US,D,20241022,000000,93.71,94.065,93.6673,94.0284,4225,0
+QQXT.US,D,20241023,000000,92.86,93.16,92.86,93.12,1168,0
+QQXT.US,D,20241024,000000,93.28,93.595,93.28,93.5542,6635,0
+QQXT.US,D,20241025,000000,94.04,94.28,93.59,93.6169,2362,0
+QQXT.US,D,20241028,000000,93.89,93.97,93.58,93.6259,3774,0
+QQXT.US,D,20241029,000000,93.09,93.6,93.09,93.3213,1645,0
+QQXT.US,D,20241030,000000,93.3763,93.48,93.2647,93.2647,3335,0
+QQXT.US,D,20241031,000000,92.7641,93.08,92.7641,92.8675,1851,0
+QQXT.US,D,20241101,000000,93.4906,93.4906,93.32,93.3201,1014,0
+QQXT.US,D,20241104,000000,93.47,93.47,93.2456,93.2456,1648,0
+QQXT.US,D,20241105,000000,93.87,94.1199,93.8399,94.0496,1130,0
+QQXT.US,D,20241106,000000,95.74,96.09,95.27,95.97,7076,0
+QQXT.US,D,20241107,000000,96.46,96.6,96.46,96.545,1044,0
+QQXT.US,D,20241108,000000,96.715,96.715,96.69,96.69,229,0
+QQXT.US,D,20241111,000000,97.84,97.84,97.37,97.43,3440,0
+QQXT.US,D,20241112,000000,97.3304,97.3304,97.07,97.07,997,0
+QQXT.US,D,20241113,000000,97.12,97.5,97.12,97.2786,11500,0
+QQXT.US,D,20241114,000000,97.21,97.21,96.465,96.465,1819,0
+QQXT.US,D,20241115,000000,94.64,94.64,94.5873,94.6255,839,0
+QQXT.US,D,20241118,000000,94.85,95.33,94.85,95.095,1686,0
+QQXT.US,D,20241119,000000,94.801,94.86,94.755,94.855,1264,0
+QQXT.US,D,20241120,000000,94.885,95.5087,94.885,95.5087,2605,0
+QQXT.US,D,20241121,000000,96.245,96.6989,96.245,96.6989,1065,0
+QQXT.US,D,20241122,000000,97.7355,97.7355,97.48,97.63,58918,0
+QQXT.US,D,20241125,000000,98.04,98.32,97.9499,98.2375,7422,0
+QQXT.US,D,20241126,000000,98.1671,98.37,97.99,98.33,2076,0
+QQXT.US,D,20241127,000000,98.28,98.3221,98.28,98.3221,430,0
+QQXT.US,D,20241129,000000,98.635,98.81,98.63,98.7528,3100,0
+QQXT.US,D,20241202,000000,98.41,98.7809,98.41,98.7809,2034,0
+QQXT.US,D,20241203,000000,98.28,98.4946,98.28,98.4946,36651,0
+QQXT.US,D,20241204,000000,98.43,98.6088,98.2953,98.6088,3114,0
+QQXT.US,D,20241205,000000,98.46,98.529,98.32,98.43,4118,0
+QQXT.US,D,20241206,000000,98.76,98.8498,98.76,98.8498,769,0
+QQXT.US,D,20241209,000000,99.07,99.07,97.92,97.97,1186,0
+QQXT.US,D,20241210,000000,97.51,98.2735,97.51,97.91,1698,0
+QQXT.US,D,20241211,000000,98.48,98.5,98.43,98.43,1012,0
+QQXT.US,D,20241212,000000,98.59,98.77,98.37,98.37,25788,0
+QQXT.US,D,20241213,000000,97.62,97.75,97.28,97.28,658,0
+QQXT.US,D,20241216,000000,97.24,97.64,97.055,97.055,1724,0
+QQXT.US,D,20241217,000000,97.04,97.07,96.75,96.8566,1738,0
+QQXT.US,D,20241218,000000,96.47,96.48,93.5973,93.7713,3108,0
+QQXT.US,D,20241219,000000,94.09,94.09,93.0698,93.0698,7712,0
+QQXT.US,D,20241220,000000,92.79,94.32,92.79,93.66,3274,0
+QQXT.US,D,20241223,000000,93.55,93.8454,93.07,93.8454,3233,0
+QQXT.US,D,20241224,000000,93.74,94.68,93.64,94.68,2251,0
+QQXT.US,D,20241226,000000,94.64,94.89,94.5906,94.8819,2531,0
+QQXT.US,D,20241227,000000,94.28,94.31,93.74,94.19,5325,0
+QQXT.US,D,20241230,000000,92.64,93.5,92.54,93.21,4220,0
+QQXT.US,D,20241231,000000,93.46,93.63,93.1148,93.1148,6642,0
+QQXT.US,D,20250102,000000,93.77,93.79,92.6,92.995,4292,0
+QQXT.US,D,20250103,000000,93.47,94.37,93.39,94.1976,4723,0
+QQXT.US,D,20250106,000000,94.3,94.47,93.921,93.9252,2657,0
+QQXT.US,D,20250107,000000,94.25,94.42,93.44,93.44,2493,0
+QQXT.US,D,20250108,000000,93.17,93.8026,93.17,93.8026,763,0
+QQXT.US,D,20250110,000000,93.02,93.02,92.71,92.772,1136,0
+QQXT.US,D,20250113,000000,92.61,93.23,92.61,93.23,697,0
+QQXT.US,D,20250114,000000,92.93,93.4913,92.93,93.3116,1931,0
+QQXT.US,D,20250115,000000,94.67,94.67,94.36,94.435,3113,0
+QQXT.US,D,20250116,000000,94.45,95.09,94.45,95.0823,1206,0
+QQXT.US,D,20250117,000000,96.23,96.23,95.77,95.77,1966,0
+QQXT.US,D,20250121,000000,96.17,96.32,96.17,96.29,334,0
+QQXT.US,D,20250122,000000,96.4,96.54,96.3184,96.3184,1298,0
+QQXT.US,D,20250123,000000,96.14,96.44,95.77,96.39,3630,0
+QQXT.US,D,20250124,000000,96.2,96.48,96.2,96.3912,4122,0
+QQXT.US,D,20250127,000000,96.367,96.6778,96.23,96.6778,1924,0
+QQXT.US,D,20250128,000000,96.31,96.31,96.1001,96.1001,1287,0
+QQXT.US,D,20250129,000000,96.69,96.77,96.3177,96.6235,1401,0
+QQXT.US,D,20250130,000000,97.54,97.54,97.13,97.385,23007,0
+QQXT.US,D,20250131,000000,97.7586,97.87,97.0017,97.0017,1716,0
+QQXT.US,D,20250203,000000,96.35,97.39,96.05,97.26,3224,0
+QQXT.US,D,20250204,000000,96.701,97.11,96.701,96.98,3221,0
+QQXT.US,D,20250205,000000,97.24,98.1258,97.24,98.1258,2116,0
+QQXT.US,D,20250206,000000,98.075,98.1497,98.075,98.135,1441,0
+QQXT.US,D,20250207,000000,98.465,98.465,97.705,97.705,662,0
+QQXT.US,D,20250210,000000,98.29,98.375,98.29,98.375,758,0
+QQXT.US,D,20250211,000000,97.965,98.146,97.87,98.0237,42548,0
+QQXT.US,D,20250212,000000,97.01,97.8819,97,97.8819,6576,0
+QQXT.US,D,20250213,000000,97.6,98.45,97.6,98.45,1955,0
+QQXT.US,D,20250214,000000,98.76,98.93,98.6282,98.6282,4282,0
+QQXT.US,D,20250218,000000,98.94,99.3028,98.59,99.3028,3356,0
+QQXT.US,D,20250219,000000,99.18,99.3298,99.18,99.3298,1376,0
+QQXT.US,D,20250220,000000,98.7,99.0803,98.56,99.0803,2253,0
+QQXT.US,D,20250221,000000,98.3,98.34,98.3,98.34,451,0
+QQXT.US,D,20250224,000000,98.5987,98.63,98.59,98.63,1108,0
+QQXT.US,D,20250225,000000,98.87,98.87,98.06,98.3972,3107,0
+QQXT.US,D,20250226,000000,98.48,98.48,97.5509,97.6779,2879,0
+QQXT.US,D,20250227,000000,97.61,97.78,96.95,96.95,4222,0
+QQXT.US,D,20250228,000000,97.38,98.1,97.24,98.1,1526,0
+QQXT.US,D,20250303,000000,98.48,98.48,97.03,97.27,1705,0
+QQXT.US,D,20250304,000000,97.23,97.23,96.3,96.4729,2101,0
+QQXT.US,D,20250305,000000,96.03,96.8983,95.83,96.8983,1535,0
+QQXT.US,D,20250306,000000,96.19,96.43,95.38,95.5838,6435,0
+QQXT.US,D,20250307,000000,95.22,96.3569,95,96.2932,1582,0
+QQXT.US,D,20250310,000000,95.97,96.2,94.8702,94.8702,3719,0
+QQXT.US,D,20250311,000000,94.85,94.85,93.18,93.3986,4218,0
+QQXT.US,D,20250312,000000,93.06,93.28,92.88,92.9575,1779,0
+QQXT.US,D,20250313,000000,92.5915,92.67,91.6,91.66,3701,0
+QQXT.US,D,20250314,000000,92.36,93.0378,92.36,93.0378,4128,0
+QQXT.US,D,20250317,000000,93.85,94.53,93.65,94.4294,1311,0
+QQXT.US,D,20250318,000000,93.68,93.68,93.21,93.4204,5822,0
+QQXT.US,D,20250319,000000,93.8,94.175,93.7,94.175,1022,0
+QQXT.US,D,20250320,000000,93.76,94.3301,93.76,94.04,2100,0
+QQXT.US,D,20250321,000000,92.93,93.88,92.93,93.88,557,0
+QQXT.US,D,20250324,000000,94.97,95.13,94.84,95.13,1770,0
+QQXT.US,D,20250325,000000,95.3192,95.3192,94.93,95.2188,1304,0
+QQXT.US,D,20250326,000000,95.63,95.6301,95.35,95.35,1112,0
+QQXT.US,D,20250327,000000,94.92,95.655,94.92,95.16,909,0
+QQXT.US,D,20250328,000000,93.54,93.54,93.4,93.4,738,0
+QQXT.US,D,20250331,000000,92.87,93.92,92.87,93.82,2988,0
+QQXT.US,D,20250401,000000,93.42,94.1308,93.17,94.03,7601,0
+QQXT.US,D,20250402,000000,94.06,94.8558,94.06,94.8558,550,0
+QQXT.US,D,20250403,000000,92.41,93.45,91.59,91.59,3054,0
+QQXT.US,D,20250404,000000,89.48,89.48,86.6134,86.6134,4546,0
+QQXT.US,D,20250407,000000,84.54,86.96,84.05,85.72,8923,0
+QQXT.US,D,20250408,000000,87.72,88.0759,83.81,84.34,4159,0
+QQXT.US,D,20250409,000000,83.08,91.18,83.08,91.18,919727,0
+QQXT.US,D,20250410,000000,89.9,89.9,86.3741,88.51,209481,0
+QQXT.US,D,20250411,000000,88.68,90.14,87.6999,89.82,11871662,0
+QQXT.US,D,20250414,000000,90.85,91.23,89.97,90.79,110849,0
+QQXT.US,D,20250415,000000,91.14,91.535,90.5476,90.8,94998,0
+QQXT.US,D,20250416,000000,90.52,90.8,88.6,89.205,115654,0
+QQXT.US,D,20250417,000000,89.87,90.64,89.73,90.17,172313,0
+QQXT.US,D,20250421,000000,89.68,89.68,87.42,88.62,63214,0
+QQXT.US,D,20250422,000000,89.58,90.68,89.58,90.3292,150230,0
+QQXT.US,D,20250423,000000,91.9,92.4472,90.72,90.865,25854,0
+QQXT.US,D,20250424,000000,90.98,92.18,90.96997,92.16,28731,0
+QQXT.US,D,20250425,000000,91.91,92.16,91.3,92.16,69934,0
+QQXT.US,D,20250428,000000,92.4,92.7,91.6,92.24,64268,0
+QQXT.US,D,20250429,000000,92,93.24,91.83,93.06,331661,0
+QQXT.US,D,20250430,000000,91.52,93.3316,91.31,93.3316,9916,0
+QQXT.US,D,20250501,000000,92.947,93.8,92.94,92.94,262132,0
+QQXT.US,D,20250502,000000,94.18,94.67,94.1,94.58,6748,0
+QQXT.US,D,20250505,000000,94.14,94.8,94.12,94.23,8618,0
+QQXT.US,D,20250506,000000,93.745,94.1186,93.37,93.49,13673,0
+QQXT.US,D,20250507,000000,94.09,94.52,93.55,94.06,86060,0
+QQXT.US,D,20250508,000000,94.8,95.67,94.43,95.06,8835,0
+QQXT.US,D,20250509,000000,95.27,95.5412,94.9,94.9,31036,0
+QQXT.US,D,20250512,000000,97.46,97.46,96.54,97.25,36654,0
+QQXT.US,D,20250513,000000,97.24,97.74,97.05,97.05,46536,0
+QQXT.US,D,20250514,000000,97.005,97.22,96.89,97.205,4294,0
+QQXT.US,D,20250515,000000,97.34,98.39,97.3186,98.39,5262,0
+QQXT.US,D,20250516,000000,98.57,99.12,98.23,98.77,20241,0
+QQXT.US,D,20250519,000000,98,99.49,98,99.49,31834,0
+QQXT.US,D,20250520,000000,99.26,99.48,99.025,99.36,7742,0
+QQXT.US,D,20250521,000000,98.85,98.88,97.57,97.79,15485,0
+QQXT.US,D,20250522,000000,97.46,98.055,97.225,97.68,18514,0
+QQXT.US,D,20250523,000000,96.48,97.085,96.25,96.97,8028,0
+QQXT.US,D,20250527,000000,97.969,98.83,97.969,98.73,21472,0
+QQXT.US,D,20250528,000000,98.68,98.75,98.2,98.35,6264,0
+QQXT.US,D,20250529,000000,98.44,98.47,97.658,98.25,7643,0
+QQXT.US,D,20250530,000000,97.8,98.21,97.33,98.147,5501,0
+QQXT.US,D,20250602,000000,97.61,98.23,96.98,98.18,9064,0
+QQXT.US,D,20250603,000000,98.1599,98.95,98.1599,98.85,10326,0
+QQXT.US,D,20250604,000000,98.96,99.11,98.59,98.63,25339,0
+QQXT.US,D,20250605,000000,98.45,98.86,97.93,98.06,13369,0
+QQXT.US,D,20250606,000000,98.45,98.566,98.29,98.5262,14344,0
+QQXT.US,D,20250609,000000,98.17,98.43,97.99,98.13,15213,0
+QQXT.US,D,20250610,000000,98.14,98.5691,98.07,98.5691,9910,0
+QQXT.US,D,20250611,000000,98.45,98.58,97.99,98.1608,14753,0
+QQXT.US,D,20250612,000000,97.9715,98.37,97.9715,98.2,5681,0
+QQXT.US,D,20250613,000000,97.715,98.02,97.21,97.21,14629,0
+QQXT.US,D,20250616,000000,97.87,98.2654,97.63571,97.78,14929,0
+QQXT.US,D,20250617,000000,97.45,97.45,96.39,96.44,5064,0
+QQXT.US,D,20250618,000000,96.89,96.97,96.32,96.34,16058,0
+QQXT.US,D,20250620,000000,97.34,97.34,96.35,96.6,14708,0
+QQXT.US,D,20250623,000000,96.63,97.23,96.345,97.23,7044,0
+QQXT.US,D,20250624,000000,97.61,98.3685,97.59,98.19,3655,0
+QQXT.US,D,20250625,000000,98.2,98.2,97.14,97.14,3539,0
+QQXT.US,D,20250626,000000,97.22,97.76,97.22,97.76,40690,0
+QQXT.US,D,20250627,000000,98.05,98.53,97.81,98.12,35297,0
+QQXT.US,D,20250630,000000,98.48,98.95,98.41473,98.8,19095,0
+QQXT.US,D,20250701,000000,98.85,99.96,98.85,99.65,15554,0
+QQXT.US,D,20250702,000000,99.55,99.64,99.24,99.64,15107,0
+QQXT.US,D,20250703,000000,99.73,100.09,99.73,99.94,7304,0
+QQXT.US,D,20250707,000000,99.55,99.62,98.85,99.13,26534,0
+QQXT.US,D,20250708,000000,99.2,99.6699,99.2,99.31,23708,0
+QQXT.US,D,20250709,000000,99.6,99.61,99.05,99.58,9248,0
+QQXT.US,D,20250710,000000,99.2704,99.86,99.26,99.52,57220,0
+QQXT.US,D,20250711,000000,99.27,99.27,98.67,98.94,17937,0
+QQXT.US,D,20250714,000000,99.1999,99.57,99.1615,99.57,4550,0
+QQXT.US,D,20250715,000000,99.71,99.71,98.09,98.09,11739,0
+QQXT.US,D,20250716,000000,97.93,98.54,97.74,98.4619,5918,0
+QQXT.US,D,20250717,000000,98.74,99.32,98.74,99.1907,8574,0
+QQXT.US,D,20250718,000000,99.74,99.74,98.91,99.12,6447,0
+QQXT.US,D,20250721,000000,99.54,99.61,99.18,99.18,14211,0
+QQXT.US,D,20250722,000000,99.43,100.51,99.43,100.4998,4932,0
+QQXT.US,D,20250723,000000,101.055,101.2558,100.89,101.2206,5389,0
+QQXT.US,D,20250724,000000,101.075,101.4149,101.075,101.2108,6555,0
+QQXT.US,D,20250725,000000,100.95,101.19,100.71,101.14,23121,0
+QQXT.US,D,20250728,000000,101.2,101.2,100.67,100.6915,11848,0
+QQXT.US,D,20250729,000000,100.56,100.5922,100.24,100.3513,19356,0
+QQXT.US,D,20250730,000000,100.4233,100.6302,99.69,99.9965,10472,0
+QQXT.US,D,20250731,000000,99.56,100.14,98.5,98.6163,12370,0
+QQXT.US,D,20250801,000000,98.07,98.07,97.12,97.7194,18960,0
+QQXT.US,D,20250804,000000,98.32,99.21,98.32,99.1784,58635,0
+QQXT.US,D,20250805,000000,98.89,99.13,98.55,98.6057,19396,0
+QQXT.US,D,20250806,000000,98.72,98.88,98.38,98.7546,12084,0
+QQXT.US,D,20250807,000000,98.84,98.925,98.22,98.4056,8626,0
+QQXT.US,D,20250808,000000,97.99,98.2299,97.835,98.05,16486,0
+QQXT.US,D,20250811,000000,97.97,98.1823,97.47,97.5993,17457,0
+QQXT.US,D,20250812,000000,97.9106,98.3196,97.83842,98.3196,5641,0
+QQXT.US,D,20250813,000000,98.89,99.42,98.6,99.4067,25111,0
+QQXT.US,D,20250814,000000,99.03,99.03,98.7419,98.7957,31678,0
+QQXT.US,D,20250815,000000,99.24,99.245,98.75,98.94,8743,0
+QQXT.US,D,20250818,000000,98.94,99.03,98.79,98.8066,19234,0
+QQXT.US,D,20250819,000000,98.64,99.36,98.64,98.9853,6746,0
+QQXT.US,D,20250820,000000,99.46,99.46,98.81,98.9668,34878,0
+QQXT.US,D,20250821,000000,98.7981,98.84,98.56,98.6131,17049,0
+QQXT.US,D,20250822,000000,99.31,100.15,99.31,99.8184,13026,0
+QQXT.US,D,20250825,000000,99.52,99.52,98.58,98.6442,9662,0
+QQXT.US,D,20250826,000000,98.6,98.66,98.23,98.5444,9132,0
+QQXT.US,D,20250827,000000,98.32,98.8641,98.32,98.8641,16474,0
+QQXT.US,D,20250828,000000,98.67,98.7656,98.44,98.7656,9310,0
+QQXT.US,D,20250829,000000,98.75,98.75,98.26,98.3558,10706,0
+QQXT.US,D,20250902,000000,97.83,98.1,97.22,97.827,11071,0
+QQXT.US,D,20250903,000000,97.69,97.69,97.2773,97.5556,17270,0
+QQXT.US,D,20250904,000000,97.85,98.2524,97.5014,98.2524,27202,0
+QQXT.US,D,20250905,000000,97.86,98.53,97.2922,97.6998,8355,0
+QQXT.US,D,20250908,000000,97.25,97.6794,97.25,97.6794,8797,0
+QQXT.US,D,20250909,000000,97.66,97.66,97.4,97.6157,4030,0
+QQXT.US,D,20250910,000000,97.53,97.53,96.66,96.9146,9431,0
+QQXT.US,D,20250911,000000,97.7799,98.54,97.704,98.4508,10540,0
+QQXT.US,D,20250912,000000,98.3014,98.62,98.19,98.27,35268,0
+QQXT.US,D,20250915,000000,98.6,98.6901,98.1389,98.1937,7810,0
+QQXT.US,D,20250916,000000,98.28,98.28,97.85098,97.999,17542,0
+QQXT.US,D,20250917,000000,98.09,98.6384,98.09,98.1834,7788,0
+QQXT.US,D,20250918,000000,98.17,98.625,98.17,98.2594,6759,0
+QQXT.US,D,20250919,000000,98.65,98.65,97.99,98.3262,7376,0
+QQXT.US,D,20250922,000000,97.88,98.44,97.8433,98.3584,31633,0
+QQXT.US,D,20250923,000000,98.32,98.6,98.31,98.3667,9991,0
+QQXT.US,D,20250924,000000,98.53,98.53,98.11,98.2095,4883,0
+QQXT.US,D,20250925,000000,97.81,97.88,97.04,97.3029,12671,0
+QQXT.US,D,20250926,000000,97.83,98.37,97.79,98.3529,11220,0
+QQXT.US,D,20250929,000000,98.45,99.01,98.45,98.96,12538,0
+QQXT.US,D,20250930,000000,98.75,99.07,98.47,98.9328,7417,0
+QQXT.US,D,20251001,000000,98.76,99.29,98.76,99.1941,7095,0
+QQXT.US,D,20251002,000000,99.11,99.345,98.9013,99.345,11663,0
+QQXT.US,D,20251003,000000,99.595,99.9499,99.52,99.5552,11313,0
+QQXT.US,D,20251006,000000,99.15,99.4072,99.15,99.4072,15110,0
+QQXT.US,D,20251007,000000,99.66,99.66,99.14,99.2841,16464,0
+QQXT.US,D,20251008,000000,99.55,99.55,99.16,99.4354,9386,0
+QQXT.US,D,20251009,000000,99.55,99.55,98.88,98.9543,10847,0
+QQXT.US,D,20251010,000000,99.2,99.2,97.2636,97.2636,6489,0
+QQXT.US,D,20251013,000000,97.67,98.0723,97.52,97.676,9629,0
+QQXT.US,D,20251014,000000,97.19,98.8266,97.19,98.5118,6847,0
+QQXT.US,D,20251015,000000,98.71,99.1412,98.19,98.1964,4976,0
+QQXT.US,D,20251016,000000,98.54,98.5798,97.19,97.4028,11083,0
+QQXT.US,D,20251017,000000,97.4825,98.47,97.4825,98.2839,8655,0
+QQXT.US,D,20251020,000000,98.82,99.22,98.7479,99.194,6799,0
+QQXT.US,D,20251021,000000,99.42,100.07,99.42,100.0022,7488,0
+QQXT.US,D,20251022,000000,99.97,100.09,99.54,99.5704,3621,0
+QQXT.US,D,20251023,000000,99.56,99.8524,99.5022,99.8297,4640,0
+QQXT.US,D,20251024,000000,100.26,100.26,99.7093,99.7093,8736,0
+QQXT.US,D,20251027,000000,100.2,100.41,100.14,100.3926,13296,0
+QQXT.US,D,20251028,000000,100.41,100.6885,100.082,100.1,5676,0
+QQXT.US,D,20251029,000000,98.955,99.07,98.26,98.3924,3849,0
+QQXT.US,D,20251030,000000,98.71,98.96,98.1169,98.1169,5747,0
+QQXT.US,D,20251031,000000,97.86,98.42,97.46,98.3034,7920,0
+QQXT.US,D,20251103,000000,97.985,97.985,97.34,97.9579,4611,0
+QQXT.US,D,20251104,000000,97.6038,97.64,97.3831,97.4784,7208,0
+QQXT.US,D,20251105,000000,97.11,98.1675,97.11,98.0313,19350,0
+QQXT.US,D,20251106,000000,97.87,97.87,96.6641,96.6641,9495,0
+QQXT.US,D,20251107,000000,96.59,97.075,96.31,97.0641,19799,0
+QQXT.US,D,20251110,000000,97.21,97.4394,96.8,97.4394,5694,0
+QQXT.US,D,20251111,000000,97.6219,98.3985,97.6219,98.3985,4341,0
+QQXT.US,D,20251112,000000,98.52,98.73,98.39,98.4482,820757,0
+QQXT.US,D,20251113,000000,98.4772,98.94,97.85,97.918,1163791,0
+QQXT.US,D,20251114,000000,97.65,98.17,97.32,97.58,7170668,0
+QQXT.US,D,20251117,000000,97.46,98.039,96.7498,96.92,140457,0
+QQXT.US,D,20251118,000000,96.64,97.52,96.64,97.2361,98031,0
+QQXT.US,D,20251119,000000,96.9488,97.24,96.48,96.8,212746,0
+QQXT.US,D,20251120,000000,97.7301,97.97,95.86,95.9124,22015,0
+QQXT.US,D,20251121,000000,96.45,98.25,96.45,97.6457,31328,0
+QQXT.US,D,20251124,000000,97.92,98,97.355,97.8709,10456,0
+QQXT.US,D,20251125,000000,98.27,99.11,98.27,98.9846,30547,0
+QQXT.US,D,20251126,000000,99.3,99.74,99.19,99.4888,14738,0
+QQXT.US,D,20251128,000000,99.49,100.0559,99.49,100.0553,6895,0
+QQXT.US,D,20251201,000000,99.38,99.88,99.25,99.2632,90108,0
+QQXT.US,D,20251202,000000,99.01,99.83,99.01,99.6537,20063,0
+QQXT.US,D,20251203,000000,99.53,100.26,99.53,100.1413,39166,0
+QQXT.US,D,20251204,000000,99.9243,99.99,99.61,99.8144,46224,0
+QQXT.US,D,20251205,000000,100.25,100.61,100.02,100.04,23459,0
+QQXT.US,D,20251208,000000,99.81,99.81,99,99.0257,59307,0
+QQXT.US,D,20251209,000000,99.03,99.0525,98.74,98.7733,23191,0
+QQXT.US,D,20251210,000000,98.98,100.05,98.93,99.89,53413,0
+QQXT.US,D,20251211,000000,99.61,100.27,99.61,100.12,22442,0
+QQXT.US,D,20251212,000000,99.66,99.91,99.305,99.3775,19739,0
+QQXT.US,D,20251215,000000,99.8,99.94,99.33,99.838,47770,0
+QQXT.US,D,20251216,000000,99.65,99.65,99.04,99.4868,56697,0
+QQXT.US,D,20251217,000000,99.59,99.82,99.18,99.186,34158,0
+QQXT.US,D,20251218,000000,99.61,100.21,99.34,99.4,64415,0
+QQXT.US,D,20251219,000000,99.29,100.21,99.29,99.53,10559,0
+QQXT.US,D,20251222,000000,100.22,100.32,100.05,100.1403,14876,0
+QQXT.US,D,20251223,000000,100.2,100.2,99.7234,99.8975,9447,0
+QQXT.US,D,20251224,000000,99.9704,100.3171,99.9704,100.3171,3194,0
+QQXT.US,D,20251226,000000,100.1683,100.2774,100.02,100.2774,1962,0
+QQXT.US,D,20251229,000000,100.46,100.46,100.12,100.2099,8212,0
+QQXT.US,D,20251230,000000,100.15,100.165,100.04,100.0838,7224,0
+QQXT.US,D,20251231,000000,100.15,100.15,99.3695,99.3695,5924,0
+QQXT.US,D,20260102,000000,99.155,99.2502,98.82,98.9673,25749,0
+QQXT.US,D,20260105,000000,99.07,99.82,99.07,99.6694,28715,0
+QQXT.US,D,20260106,000000,100,100.78,100,100.6928,14364,0
+QQXT.US,D,20260107,000000,100.89,100.89,100.1009,100.1009,6269,0
+QQXT.US,D,20260108,000000,99.9101,100.844,99.9101,100.6816,18088,0
+QQXT.US,D,20260109,000000,100.72,101.275,100.72,101.1693,90511,0
+QQXT.US,D,20260112,000000,100.82,100.82,100.52,100.7437,10578,0
+QQXT.US,D,20260113,000000,100.63,100.638,100.07,100.5272,7671,0
+QQXT.US,D,20260114,000000,100.55,100.73,100.15,100.7263,18268,0
+QQXT.US,D,20260115,000000,100.99,101.0549,100.64,100.7305,14268,0
+QQXT.US,D,20260116,000000,100.72,100.72,100.25,100.4881,16190,0
+QQXT.US,D,20260120,000000,99.5,99.9,99.21,99.4322,16860,0
+QQXT.US,D,20260121,000000,99.54,100.815,99.54,100.6269,10594,0
+QQXT.US,D,20260122,000000,100.85,101.34,100.84,100.9854,45360,0
+QQXT.US,D,20260123,000000,101.11,101.13,100.88,101.0259,53751,0
+QQXT.US,D,20260126,000000,101.55,101.62,101.3629,101.4994,17350,0
+QQXT.US,D,20260127,000000,101.3501,101.5908,101.3,101.5621,12466,0
+QQXT.US,D,20260128,000000,101.54,101.54,100.63,100.6859,14367,0
+QQXT.US,D,20260129,000000,100.65,100.65,100.145,100.3256,8009,0
+QQXT.US,D,20260130,000000,100.05,100.27,99.6509,100.2566,3528,0
+QQXT.US,D,20260202,000000,100.5801,100.5801,100.38,100.4866,3790,0
+QQXT.US,D,20260203,000000,99.94,100.495,99.3453,99.6777,8117,0
+QQXT.US,D,20260204,000000,100.2728,100.9,100.145,100.5162,24272,0
+QQXT.US,D,20260205,000000,100.46,100.47,99.52,99.6038,21170,0
+QQXT.US,D,20260206,000000,100.05,100.6498,99.85,100.6498,6970,0
+QQXT.US,D,20260209,000000,99.97,100.59,99.97,100.58,9955,0
+QQXT.US,D,20260210,000000,101.04,101.2105,100.73,100.76,12749,0
+QQXT.US,D,20260211,000000,100.7401,101.1696,100.6634,101.1696,5433,0
+QQXT.US,D,20260212,000000,101.61,101.61,99.75,99.8055,4351,0
+QQXT.US,D,20260213,000000,99.88,101.54,99.88,101.0332,29021,0
+QQXT.US,D,20260217,000000,101.12,101.6,100.72,100.953,4635,0
+QQXT.US,D,20260218,000000,100.93,101.72,100.93,101.51,15635,0
diff --git a/daily/us/nasdaq etfs/rbil.us.txt b/daily/us/nasdaq etfs/rbil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9acd55deb0ea9649ef345da90981a2dad30c709b
--- /dev/null
+++ b/daily/us/nasdaq etfs/rbil.us.txt	
@@ -0,0 +1,247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBIL.US,D,20250225,000000,50.07,50.07,50.04,50.04,31975,0
+RBIL.US,D,20250226,000000,50.03,50.03,50.015,50.015,4035,0
+RBIL.US,D,20250228,000000,50.0788,50.32,50.06,50.095,89277,0
+RBIL.US,D,20250303,000000,50.1,50.15,50.08,50.135,14714,0
+RBIL.US,D,20250304,000000,50.1196,50.16,50.11,50.12,600358,0
+RBIL.US,D,20250305,000000,50.39,50.44,50.09,50.0909,9254,0
+RBIL.US,D,20250306,000000,50.08,50.14,50.08,50.115,7345,0
+RBIL.US,D,20250307,000000,50.12,50.169,50.12,50.155,63099,0
+RBIL.US,D,20250310,000000,50.14,50.15,50.125,50.125,2349,0
+RBIL.US,D,20250311,000000,50.17,50.21,50.16,50.17,15720,0
+RBIL.US,D,20250312,000000,50.17,50.225,50.1699,50.19,25886,0
+RBIL.US,D,20250313,000000,50.2,50.22,50.2,50.215,22592,0
+RBIL.US,D,20250314,000000,50.21,50.25,50.185,50.185,26380,0
+RBIL.US,D,20250317,000000,50.18,50.2,50.18,50.185,14217,0
+RBIL.US,D,20250318,000000,50.18,50.22,50.18,50.215,20621,0
+RBIL.US,D,20250319,000000,50.19,50.195,50.185,50.195,1512,0
+RBIL.US,D,20250320,000000,50.19,50.26,50.19,50.24,18163,0
+RBIL.US,D,20250321,000000,50.2286,50.2296,50.225,50.225,1401,0
+RBIL.US,D,20250324,000000,50.22,50.289,50.22,50.255,15113,0
+RBIL.US,D,20250325,000000,50.25,50.25,50.22,50.22,10848,0
+RBIL.US,D,20250326,000000,50.27,50.27,50.24,50.26,7905,0
+RBIL.US,D,20250327,000000,50.2796,50.3,50.2796,50.29,3964,0
+RBIL.US,D,20250328,000000,50.33,50.35,50.33,50.35,8628,0
+RBIL.US,D,20250331,000000,50.4,50.415,50.38,50.3995,16500,0
+RBIL.US,D,20250401,000000,50.41,50.47,50.4027,50.455,15252,0
+RBIL.US,D,20250402,000000,50.45,50.45,50.41,50.41,21862,0
+RBIL.US,D,20250403,000000,50.55,50.62,50.545,50.5853,33725,0
+RBIL.US,D,20250404,000000,50.56,50.75,50.55,50.57,32058,0
+RBIL.US,D,20250407,000000,50.52,50.675,50.49,50.5,7485,0
+RBIL.US,D,20250408,000000,50.54,50.66,50.535,50.625,31577,0
+RBIL.US,D,20250409,000000,50.5915,50.98,50.51,50.51,48676,0
+RBIL.US,D,20250410,000000,50.51,50.51,50.35,50.456,22097,0
+RBIL.US,D,20250411,000000,50.46,50.59,50.42,50.47,43443,0
+RBIL.US,D,20250414,000000,50.5,50.5,50.44,50.44,22112,0
+RBIL.US,D,20250415,000000,50.44,50.48,50.42,50.425,17574,0
+RBIL.US,D,20250416,000000,50.21,50.22,50.151,50.17,69015,0
+RBIL.US,D,20250417,000000,50.24,50.27,50.2201,50.26,9814,0
+RBIL.US,D,20250421,000000,50.27,50.2836,50.245,50.255,9621,0
+RBIL.US,D,20250422,000000,50.26,50.3,50.26,50.3,94753,0
+RBIL.US,D,20250423,000000,50.29,50.29,50.25,50.26,3672,0
+RBIL.US,D,20250424,000000,50.3,50.31,50.28,50.31,73084,0
+RBIL.US,D,20250425,000000,50.33,50.35,50.33,50.35,4178,0
+RBIL.US,D,20250428,000000,50.35,50.3613,50.34,50.35,5874,0
+RBIL.US,D,20250429,000000,50.35,50.37,50.35,50.35,21594,0
+RBIL.US,D,20250430,000000,50.37,50.4,50.33,50.3362,38795,0
+RBIL.US,D,20250501,000000,50.33,50.38,50.33,50.35,62050,0
+RBIL.US,D,20250502,000000,50.35,50.69,50.3,50.315,23288,0
+RBIL.US,D,20250505,000000,50.29,50.32,50.26,50.28,53028,0
+RBIL.US,D,20250506,000000,50.2901,50.33,50.2901,50.32,12712,0
+RBIL.US,D,20250507,000000,50.329,50.33,50.3046,50.325,7865,0
+RBIL.US,D,20250508,000000,50.33,50.34,50.33,50.335,40211,0
+RBIL.US,D,20250509,000000,50.36,50.37,50.34,50.36,6856,0
+RBIL.US,D,20250512,000000,50.28,50.28,50.26,50.265,31952,0
+RBIL.US,D,20250513,000000,50.26,50.28,50.22,50.27,46568,0
+RBIL.US,D,20250514,000000,50.24,50.29,50.23,50.26,67871,0
+RBIL.US,D,20250515,000000,50.26,50.3,50.25,50.265,7123,0
+RBIL.US,D,20250516,000000,50.09,50.13,50.09,50.11,26801,0
+RBIL.US,D,20250519,000000,50.14,50.16,50.0822,50.12,12262,0
+RBIL.US,D,20250520,000000,50.12,50.18,50.1116,50.145,61034,0
+RBIL.US,D,20250521,000000,50.15,50.2,50.15,50.16,15294,0
+RBIL.US,D,20250522,000000,50.15,50.1896,50.14,50.15,17914,0
+RBIL.US,D,20250523,000000,50.17,50.17,50.16,50.16,3341,0
+RBIL.US,D,20250527,000000,50.1592,50.21,50.15,50.185,15131,0
+RBIL.US,D,20250528,000000,50.15,50.16,50.14,50.155,3607,0
+RBIL.US,D,20250529,000000,50.11,50.15,50.07,50.135,8424,0
+RBIL.US,D,20250530,000000,50.13,50.18,50.125,50.13,2899,0
+RBIL.US,D,20250602,000000,50.163,50.21,50.1616,50.185,82758,0
+RBIL.US,D,20250603,000000,50.1536,50.21,50.15,50.18,23687,0
+RBIL.US,D,20250604,000000,50.17,50.21,50.12,50.15,49218,0
+RBIL.US,D,20250605,000000,50.1674,50.17,50.14,50.15,35610,0
+RBIL.US,D,20250606,000000,50.1596,50.16,50.15,50.155,16667,0
+RBIL.US,D,20250609,000000,50.18,50.19,50.18,50.185,3630,0
+RBIL.US,D,20250610,000000,50.18,50.19,50.17,50.18,10209,0
+RBIL.US,D,20250611,000000,50.15,50.15,50.12,50.14,8918,0
+RBIL.US,D,20250612,000000,50.15,50.15,50.12,50.12,9590,0
+RBIL.US,D,20250613,000000,50.18,50.18,50.1646,50.165,2667,0
+RBIL.US,D,20250616,000000,50.16,50.17,50.1424,50.15,5639,0
+RBIL.US,D,20250617,000000,50,50.07,49.9999,50.015,40083,0
+RBIL.US,D,20250618,000000,50.0203,50.06,50.02,50.055,15441,0
+RBIL.US,D,20250620,000000,50.07,50.139,50.06,50.12,60632,0
+RBIL.US,D,20250623,000000,50.08,50.12,50.0654,50.0654,48838,0
+RBIL.US,D,20250624,000000,50.01,50.04,50.01,50.02,17629,0
+RBIL.US,D,20250625,000000,50.04,50.05,50.01,50.05,14075,0
+RBIL.US,D,20250626,000000,50.0537,50.08,50.02,50.07,14286,0
+RBIL.US,D,20250627,000000,50.09,50.1,50.075,50.075,5186,0
+RBIL.US,D,20250630,000000,50.09,50.095,49.9,50.075,71000,0
+RBIL.US,D,20250701,000000,50.08,50.1,50.08,50.1,14051,0
+RBIL.US,D,20250702,000000,50.09,50.11,50.0506,50.09,39484,0
+RBIL.US,D,20250703,000000,50.11,50.12,50.07,50.1051,3831,0
+RBIL.US,D,20250707,000000,50.111,50.16,50.111,50.16,8273,0
+RBIL.US,D,20250708,000000,50.18,50.19,50.17,50.19,48328,0
+RBIL.US,D,20250709,000000,50.18,50.19,50.16,50.165,4309,0
+RBIL.US,D,20250710,000000,50.16,50.1667,50.15,50.15,4161,0
+RBIL.US,D,20250711,000000,50.17,50.19,50.17,50.17,5698,0
+RBIL.US,D,20250714,000000,50.21,50.23,50.18,50.19,2748,0
+RBIL.US,D,20250715,000000,50.19,50.21,50.19,50.205,3326,0
+RBIL.US,D,20250716,000000,50.19,50.2193,50.19,50.21,1472,0
+RBIL.US,D,20250717,000000,50.02,50.04,50.01,50.04,7372,0
+RBIL.US,D,20250718,000000,50.06,50.07,50.05,50.055,6387,0
+RBIL.US,D,20250721,000000,50.07,50.07,50.05,50.06,17323,0
+RBIL.US,D,20250722,000000,50.0637,50.07,50.05,50.06,44004,0
+RBIL.US,D,20250723,000000,50.0597,50.07,50.035,50.035,9522,0
+RBIL.US,D,20250724,000000,50.04,50.04,50.02,50.02,2159,0
+RBIL.US,D,20250725,000000,50.02,50.02,50,50.01,4092,0
+RBIL.US,D,20250728,000000,50.04,50.05,50.03,50.04,13425,0
+RBIL.US,D,20250729,000000,50.06,50.065,50.0599,50.065,1272,0
+RBIL.US,D,20250730,000000,50.08,50.099,50.07,50.07,4366,0
+RBIL.US,D,20250731,000000,50.0699,50.0699,50.05,50.05,1625,0
+RBIL.US,D,20250801,000000,50.11,50.12,50.08,50.105,20829,0
+RBIL.US,D,20250804,000000,50.11,50.13,50.11,50.12,847,0
+RBIL.US,D,20250805,000000,50.13,50.13,50.12,50.125,19188,0
+RBIL.US,D,20250806,000000,50.12,50.14,50.12,50.135,4537,0
+RBIL.US,D,20250807,000000,50.14,50.14,50.1374,50.14,2296,0
+RBIL.US,D,20250808,000000,50.16,50.16,50.1572,50.16,1688,0
+RBIL.US,D,20250811,000000,50.1602,50.18,50.16,50.175,13280,0
+RBIL.US,D,20250812,000000,50.1497,50.16,50.14,50.155,2702,0
+RBIL.US,D,20250813,000000,50.1694,50.1694,50.15,50.155,16077,0
+RBIL.US,D,20250814,000000,50.155,50.17,50.15,50.165,3152,0
+RBIL.US,D,20250815,000000,50.17,50.18,50.16,50.17,1713,0
+RBIL.US,D,20250818,000000,50,50.01,49.98,49.995,3394,0
+RBIL.US,D,20250819,000000,50.0085,50.01,49.9926,50.01,3310,0
+RBIL.US,D,20250820,000000,50.0072,50.05,50.0054,50.0154,18486,0
+RBIL.US,D,20250821,000000,50.01,50.035,50.01,50.02,7367,0
+RBIL.US,D,20250822,000000,50.04,50.1,50.04,50.07,9462,0
+RBIL.US,D,20250825,000000,50.07,50.12,50.07,50.07,5180,0
+RBIL.US,D,20250826,000000,50.07,50.088,50.07,50.08,1109,0
+RBIL.US,D,20250827,000000,50.1,50.1035,50.0905,50.095,5715,0
+RBIL.US,D,20250828,000000,50.1,50.12,50.1,50.11,3761,0
+RBIL.US,D,20250829,000000,50.1305,50.1483,50.13,50.14,10052,0
+RBIL.US,D,20250902,000000,50.14,50.14,50.12,50.135,15359,0
+RBIL.US,D,20250903,000000,50.13,50.16,50.13,50.15,15085,0
+RBIL.US,D,20250904,000000,50.15,50.1592,50.1301,50.15,7021,0
+RBIL.US,D,20250905,000000,50.1507,50.1794,50.1507,50.1794,3948,0
+RBIL.US,D,20250908,000000,50.1795,50.2,50.1795,50.195,5946,0
+RBIL.US,D,20250909,000000,50.18,50.2,50.18,50.19,5483,0
+RBIL.US,D,20250910,000000,50.17,50.1865,50.165,50.165,8757,0
+RBIL.US,D,20250911,000000,50.18,50.2,50.17,50.18,14841,0
+RBIL.US,D,20250912,000000,50.22,50.23,50.17,50.2104,5545,0
+RBIL.US,D,20250915,000000,50.15,50.25,50.15,50.2,5740,0
+RBIL.US,D,20250916,000000,50.03,50.06,49.49,50.04,18589,0
+RBIL.US,D,20250917,000000,50.07,50.11,50.05,50.06,12663,0
+RBIL.US,D,20250918,000000,50.0343,50.05,50.0317,50.04,2660,0
+RBIL.US,D,20250919,000000,50.052,50.052,50.03,50.04,28219,0
+RBIL.US,D,20250922,000000,50.0456,50.05,50.03,50.04,12162,0
+RBIL.US,D,20250923,000000,50.02,50.05,50.02,50.05,5316,0
+RBIL.US,D,20250924,000000,50.0597,50.07,50.05,50.06,6743,0
+RBIL.US,D,20250925,000000,50.0601,50.07,50.045,50.045,8042,0
+RBIL.US,D,20250926,000000,50.05,50.08,50.05,50.07,1242,0
+RBIL.US,D,20250929,000000,50.03,50.08,50.03,50.06,4409,0
+RBIL.US,D,20250930,000000,50.0699,50.0699,50.04,50.055,2667,0
+RBIL.US,D,20251001,000000,50.06,50.11,50.06,50.085,7435,0
+RBIL.US,D,20251002,000000,50.09,50.0965,50.0702,50.08,3119,0
+RBIL.US,D,20251003,000000,50.105,50.1054,50.08,50.095,16459,0
+RBIL.US,D,20251006,000000,50.1211,50.13,50.11,50.115,37513,0
+RBIL.US,D,20251007,000000,50.13,50.13,50.11,50.125,6885,0
+RBIL.US,D,20251008,000000,50.12,50.131,50.111,50.13,3003,0
+RBIL.US,D,20251009,000000,50.14,50.14,50.12,50.13,3559,0
+RBIL.US,D,20251010,000000,50.14,50.2,50.1356,50.14,9954,0
+RBIL.US,D,20251013,000000,50.16,50.16,50.14,50.15,1534,0
+RBIL.US,D,20251014,000000,50.14,50.15,50.1356,50.145,4945,0
+RBIL.US,D,20251015,000000,50.1435,50.16,50.1435,50.155,4065,0
+RBIL.US,D,20251016,000000,50.15,50.17,50.15,50.165,6206,0
+RBIL.US,D,20251017,000000,50.02,50.3,50.0101,50.03,17261,0
+RBIL.US,D,20251020,000000,50.06,50.06,49.97,50.015,8991,0
+RBIL.US,D,20251021,000000,50.01,50.04,50.002,50.02,16809,0
+RBIL.US,D,20251022,000000,50.04,50.05,50.02,50.05,8580,0
+RBIL.US,D,20251023,000000,50.06,50.06,50.04,50.055,1763,0
+RBIL.US,D,20251024,000000,50.08,50.08,50.03,50.045,5690,0
+RBIL.US,D,20251027,000000,50.0202,50.03,49.99,50.02,2159,0
+RBIL.US,D,20251028,000000,50.015,50.02,49.99,50,3970,0
+RBIL.US,D,20251029,000000,49.9801,49.9999,49.96,49.96,8303,0
+RBIL.US,D,20251030,000000,49.96,49.97,49.9201,49.95,19405,0
+RBIL.US,D,20251031,000000,49.97,49.99,49.9601,49.97,8076,0
+RBIL.US,D,20251103,000000,49.97,49.98,49.96,49.98,48610,0
+RBIL.US,D,20251104,000000,49.99,50.01,49.98,49.99,541278,0
+RBIL.US,D,20251105,000000,50,50,49.94,49.975,50501,0
+RBIL.US,D,20251106,000000,49.97,49.98,49.97,49.975,5662,0
+RBIL.US,D,20251107,000000,49.99,50.01,49.98,50,74848,0
+RBIL.US,D,20251110,000000,50,50.015,50,50.015,2400,0
+RBIL.US,D,20251111,000000,50.0214,50.03,49.99,50.025,3379,0
+RBIL.US,D,20251112,000000,50.04,50.04,50.02,50.025,11317,0
+RBIL.US,D,20251113,000000,50.02,50.03,50.01,50.015,2107,0
+RBIL.US,D,20251114,000000,50.04,50.05,50.037,50.04,7086,0
+RBIL.US,D,20251117,000000,50.05,50.05,50.035,50.035,646,0
+RBIL.US,D,20251118,000000,49.79,49.8,49.77,49.79,33825,0
+RBIL.US,D,20251119,000000,49.78,49.78,49.76,49.77,2412,0
+RBIL.US,D,20251120,000000,49.78,49.79,49.77,49.78,14103,0
+RBIL.US,D,20251121,000000,49.8,49.8199,49.7901,49.8,8330,0
+RBIL.US,D,20251124,000000,49.804,49.804,49.799,49.8,4908,0
+RBIL.US,D,20251125,000000,49.81,49.81,49.79,49.8,10658,0
+RBIL.US,D,20251126,000000,49.82,49.83,49.81,49.83,5717,0
+RBIL.US,D,20251128,000000,49.84,49.86,49.84,49.86,975,0
+RBIL.US,D,20251201,000000,49.88,49.89,49.861,49.88,5484,0
+RBIL.US,D,20251202,000000,49.89,49.9,49.84,49.88,2824,0
+RBIL.US,D,20251203,000000,49.88,49.8843,49.87,49.88,3997,0
+RBIL.US,D,20251204,000000,49.88,49.8999,49.88,49.89,4907,0
+RBIL.US,D,20251205,000000,49.91,49.9108,49.9001,49.91,6204,0
+RBIL.US,D,20251208,000000,49.9057,49.91,49.89,49.9,5796,0
+RBIL.US,D,20251209,000000,49.89,49.9,49.88,49.885,6026,0
+RBIL.US,D,20251210,000000,49.88,49.89,49.88,49.89,8388,0
+RBIL.US,D,20251211,000000,49.91,49.91,49.9,49.9,10794,0
+RBIL.US,D,20251212,000000,49.91,49.92,49.905,49.905,33630,0
+RBIL.US,D,20251215,000000,49.915,49.9182,49.9,49.9,9641,0
+RBIL.US,D,20251216,000000,49.65,49.65,49.6015,49.61,9218,0
+RBIL.US,D,20251217,000000,49.63,49.65,49.62,49.63,16626,0
+RBIL.US,D,20251218,000000,49.59,49.61,49.58,49.61,7089,0
+RBIL.US,D,20251219,000000,49.64,49.65,49.63,49.6374,5221,0
+RBIL.US,D,20251222,000000,49.6403,49.66,49.64,49.645,10242,0
+RBIL.US,D,20251223,000000,49.6369,49.65,49.6369,49.64,2784,0
+RBIL.US,D,20251224,000000,49.6578,49.66,49.64,49.65,20313,0
+RBIL.US,D,20251226,000000,49.6742,49.6799,49.65,49.66,5878,0
+RBIL.US,D,20251229,000000,49.66,49.675,49.66,49.665,11232,0
+RBIL.US,D,20251230,000000,49.66,49.68,49.66,49.675,14660,0
+RBIL.US,D,20251231,000000,49.66,49.67,49.66,49.665,5682,0
+RBIL.US,D,20260102,000000,49.67,49.72,49.67,49.6992,12023,0
+RBIL.US,D,20260105,000000,49.68,49.7,49.65,49.7,13889,0
+RBIL.US,D,20260106,000000,49.71,49.712,49.7,49.71,6630,0
+RBIL.US,D,20260107,000000,49.73,49.735,49.7102,49.735,19542,0
+RBIL.US,D,20260108,000000,49.75,49.75,49.6901,49.745,6294,0
+RBIL.US,D,20260109,000000,49.76,49.77,49.6,49.75,17458,0
+RBIL.US,D,20260112,000000,49.76,49.76,49.74,49.76,44491,0
+RBIL.US,D,20260113,000000,49.75,49.76,49.75,49.75,648,0
+RBIL.US,D,20260114,000000,49.76,49.77,49.725,49.755,3605,0
+RBIL.US,D,20260115,000000,49.75,49.75,49.73,49.7372,23005,0
+RBIL.US,D,20260116,000000,49.67,49.67,49.66,49.66,8483,0
+RBIL.US,D,20260120,000000,49.66,49.67,49.655,49.655,33100,0
+RBIL.US,D,20260121,000000,49.66,49.6606,49.64,49.645,4987,0
+RBIL.US,D,20260122,000000,49.67,49.67,49.64,49.65,6924,0
+RBIL.US,D,20260123,000000,49.67,49.68,49.661,49.675,6119,0
+RBIL.US,D,20260126,000000,49.69,49.69,49.65,49.6596,10139,0
+RBIL.US,D,20260127,000000,49.6602,49.69,49.6602,49.68,1264,0
+RBIL.US,D,20260128,000000,49.69,49.7001,49.685,49.6976,3394,0
+RBIL.US,D,20260129,000000,49.74,49.7416,49.73,49.7416,562,0
+RBIL.US,D,20260130,000000,49.7625,49.77,49.745,49.76,20622,0
+RBIL.US,D,20260202,000000,49.76,49.76,49.7104,49.73,30917,0
+RBIL.US,D,20260203,000000,49.74,49.76,49.74,49.75,7499,0
+RBIL.US,D,20260204,000000,49.74,49.751,49.74,49.75,9678,0
+RBIL.US,D,20260205,000000,49.76,49.76,49.7401,49.745,1352,0
+RBIL.US,D,20260206,000000,49.74,49.77,49.74,49.765,12620,0
+RBIL.US,D,20260209,000000,49.77,49.78,49.77,49.78,2032,0
+RBIL.US,D,20260210,000000,49.775,49.79,49.77,49.79,8675,0
+RBIL.US,D,20260211,000000,49.7801,49.7986,49.78,49.79,9676,0
+RBIL.US,D,20260212,000000,49.79,49.79,49.78,49.79,29712,0
+RBIL.US,D,20260213,000000,49.7709,49.78,49.76,49.765,2949,0
+RBIL.US,D,20260217,000000,49.63,49.63,49.61,49.62,3660,0
+RBIL.US,D,20260218,000000,49.64,49.6537,49.63,49.6537,1469,0
diff --git a/daily/us/nasdaq etfs/scz.us.txt b/daily/us/nasdaq etfs/scz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..347915ade2dfe3f62bc903d1ede193a456c1c238
--- /dev/null
+++ b/daily/us/nasdaq etfs/scz.us.txt	
@@ -0,0 +1,4574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCZ.US,D,20071212,000000,38.9746,38.9746,38.9746,38.9746,131.4108126171,0
+SCZ.US,D,20071213,000000,38.5643,39.0296,38.5643,39.0296,15231.430001945,0
+SCZ.US,D,20071214,000000,38.8529,38.9678,38.7626,38.7626,6826.2314367999,0
+SCZ.US,D,20071217,000000,37.0869,37.1949,36.975,37.0732,9719.3066913159,0
+SCZ.US,D,20071218,000000,37.4383,37.4383,36.9357,36.9357,5251.3390623345,0
+SCZ.US,D,20071219,000000,40.3637,40.3637,36.7453,37.1262,23244.433506178,0
+SCZ.US,D,20071220,000000,37.8192,37.8192,36.5234,36.8974,25604.734690937,0
+SCZ.US,D,20071221,000000,37.6455,37.7642,37.0427,37.5463,61454.419323657,0
+SCZ.US,D,20071224,000000,38.3424,38.3424,37.4835,37.7436,45041.310696629,0
+SCZ.US,D,20071226,000000,38.259,38.259,37.3166,37.4383,29674.395128187,0
+SCZ.US,D,20071227,000000,38.0028,38.0322,37.5316,37.779,48192.114134029,0
+SCZ.US,D,20071228,000000,38.0921,38.153,37.6965,38.1157,47270.20106877,0
+SCZ.US,D,20071231,000000,38.153,38.8254,37.8496,38.8254,83644.510263489,0
+SCZ.US,D,20080102,000000,38.1618,38.3071,37.347,38.2835,32565.433005763,0
+SCZ.US,D,20080103,000000,38.0754,38.2531,37.9272,38.2531,10766.518438373,0
+SCZ.US,D,20080104,000000,39.3329,39.3329,36.9357,36.9357,13919.359252714,0
+SCZ.US,D,20080107,000000,36.3467,36.3546,36.0061,36.3124,22190.090939832,0
+SCZ.US,D,20080108,000000,37.0349,37.0349,36.2358,36.2731,4597.3410646587,0
+SCZ.US,D,20080109,000000,36.601,36.601,35.3877,35.9825,13525.126814862,0
+SCZ.US,D,20080110,000000,35.5339,35.5339,35.3346,35.474,9719.3066913159,0
+SCZ.US,D,20080111,000000,35.2208,35.2208,34.8193,35.2139,3151.8221258706,0
+SCZ.US,D,20080114,000000,36.9573,36.9573,35.3935,35.5791,13131.913065481,0
+SCZ.US,D,20080115,000000,35.5791,35.5791,34.6485,34.6897,17462.357751026,0
+SCZ.US,D,20080116,000000,34.0801,34.0801,33.4548,33.4862,5909.4118138899,0
+SCZ.US,D,20080117,000000,34.5513,34.5513,33.3331,33.5863,21009.431003218,0
+SCZ.US,D,20080118,000000,33.7512,33.7512,33.5304,33.5304,4859.144001423,0
+SCZ.US,D,20080122,000000,35.0303,67.0617,31.3226,34.5572,18647.09244152,0
+SCZ.US,D,20080123,000000,32.1276,35.7244,32.0599,35.7244,77339.847323278,0
+SCZ.US,D,20080124,000000,34.7584,34.7584,33.8357,33.8749,38078.575004862,0
+SCZ.US,D,20080125,000000,34.5375,34.5375,33.9201,33.9358,17989.019689964,0
+SCZ.US,D,20080128,000000,34.2607,34.2607,33.4862,33.7846,12476.896379335,0
+SCZ.US,D,20080129,000000,34.193,34.3932,33.9427,34.248,15359.784749152,0
+SCZ.US,D,20080130,000000,36.0601,36.0601,32.747,34.4777,8142.3769399107,0
+SCZ.US,D,20080131,000000,32.266,34.7751,32.266,34.7751,19960.181879221,0
+SCZ.US,D,20080201,000000,35.3877,35.3877,34.7192,34.7663,17597.843317523,0
+SCZ.US,D,20080204,000000,35.0706,35.6242,35.0706,35.4809,3803.7827466066,0
+SCZ.US,D,20080205,000000,34.6485,34.6485,33.7444,33.7444,9584.8398132891,0
+SCZ.US,D,20080206,000000,34.2676,34.2676,33.7591,33.8681,6041.8413149769,0
+SCZ.US,D,20080207,000000,33.4175,33.4175,32.4329,32.4329,20746.609377983,0
+SCZ.US,D,20080208,000000,32.1757,34.6485,32.1757,32.8452,33749.149007787,0
+SCZ.US,D,20080211,000000,34.0055,34.0055,32.8687,33.2948,16280.679125942,0
+SCZ.US,D,20080212,000000,32.9581,33.5559,32.9581,33.5225,7614.6963125025,0
+SCZ.US,D,20080213,000000,33.6766,33.6914,33.4548,33.4548,34142.362757168,0
+SCZ.US,D,20080214,000000,34.087,34.0948,33.9584,33.9584,6434.0363758884,0
+SCZ.US,D,20080215,000000,34.0408,34.3932,33.8602,34.2411,53179.61288266,0
+SCZ.US,D,20080219,000000,35.261,35.261,34.7054,34.8026,38996.413316242,0
+SCZ.US,D,20080220,000000,35.9295,36.0522,34.2087,34.5042,28626.16469266,0
+SCZ.US,D,20080221,000000,35.8481,35.8481,34.5513,34.7417,26920.880194047,0
+SCZ.US,D,20080222,000000,35.4937,35.4937,34.2175,34.8635,17724.16068779,0
+SCZ.US,D,20080225,000000,35.207,35.207,34.3167,34.8507,13919.359252714,0
+SCZ.US,D,20080226,000000,35.3346,36.334,34.8792,35.5938,114764.42433046,0
+SCZ.US,D,20080227,000000,35.4868,35.5644,35.3877,35.5339,12476.896379335,0
+SCZ.US,D,20080228,000000,36.0061,36.0061,35.0303,35.3828,17724.16068779,0
+SCZ.US,D,20080229,000000,35.0303,35.0303,34.4512,34.6416,14445.002503182,0
+SCZ.US,D,20080303,000000,35.2532,35.261,34.3226,34.3608,63160.72251074,0
+SCZ.US,D,20080304,000000,34.3608,34.3608,33.5863,33.9289,35190.593192696,0
+SCZ.US,D,20080305,000000,34.5974,34.5974,34.1174,34.3226,37948.182880715,0
+SCZ.US,D,20080306,000000,34.727,34.727,33.8965,33.8965,28232.950943279,0
+SCZ.US,D,20080307,000000,33.8887,33.8887,31.6044,33.3488,16938.751877497,0
+SCZ.US,D,20080310,000000,34.3088,34.3088,32.5949,32.9384,17860.664942757,0
+SCZ.US,D,20080311,000000,34.2607,34.2607,33.4479,34.1253,4727.7331888059,0
+SCZ.US,D,20080312,000000,34.4217,34.4217,34.0801,34.0801,14968.608376711,0
+SCZ.US,D,20080313,000000,33.3792,34.4777,33.3792,34.4777,9061.2339397605,0
+SCZ.US,D,20080314,000000,34.3844,34.3844,33.2948,33.4705,63160.72251074,0
+SCZ.US,D,20080317,000000,33.8887,33.8887,32.5713,32.8854,14840.253629503,0
+SCZ.US,D,20080318,000000,34.2224,34.2224,33.3861,33.9427,34536.59519502,0
+SCZ.US,D,20080319,000000,33.7768,33.7768,32.7166,32.7234,10372.286000522,0
+SCZ.US,D,20080320,000000,32.7107,32.8373,32.2513,32.8373,9849.6988154631,0
+SCZ.US,D,20080324,000000,33.014,33.1269,32.8236,33.1043,8270.7316871181,0
+SCZ.US,D,20080325,000000,33.8965,34.2087,33.7984,34.2087,26789.46938143,0
+SCZ.US,D,20080326,000000,34.94,35.1138,34.2411,34.4904,31515.165193296,0
+SCZ.US,D,20080327,000000,35.2208,35.2208,34.6485,34.7947,8667.0015019092,0
+SCZ.US,D,20080328,000000,35.1756,35.1835,34.6141,34.7339,23507.255131412,0
+SCZ.US,D,20080331,000000,34.9783,35.3435,34.9783,35.3042,22060.717504154,0
+SCZ.US,D,20080401,000000,35.4937,35.9904,35.3278,35.9757,115554.92658311,0
+SCZ.US,D,20080402,000000,36.6098,36.6098,35.5644,35.5938,29674.395128187,0
+SCZ.US,D,20080403,000000,35.9217,35.9217,35.2689,35.6174,19040.306190901,0
+SCZ.US,D,20080404,000000,36.1661,36.1661,35.5094,35.6566,12082.663941484,0
+SCZ.US,D,20080407,000000,36.5323,36.5323,35.8216,35.8392,58040.794261022,0
+SCZ.US,D,20080408,000000,35.6998,35.6998,35.1923,35.3504,22060.717504154,0
+SCZ.US,D,20080409,000000,35.5712,35.5712,35.0627,35.0627,6566.4658769754,0
+SCZ.US,D,20080410,000000,35.0146,35.1599,34.7339,34.8949,22847.145002917,0
+SCZ.US,D,20080411,000000,34.9783,34.9783,34.6652,34.835,23767.020691237,0
+SCZ.US,D,20080414,000000,34.781,34.781,34.5572,34.6141,40921.734524353,0
+SCZ.US,D,20080415,000000,34.9322,35.0303,34.513,34.5739,30633.999666833,0
+SCZ.US,D,20080416,000000,35.3828,35.7931,35.3828,35.6792,26797.618889189,0
+SCZ.US,D,20080417,000000,35.2973,35.6311,35.2973,35.5172,8980.7575506384,0
+SCZ.US,D,20080418,000000,35.6017,35.907,35.6017,35.7931,6749.8298015574,0
+SCZ.US,D,20080421,000000,35.8392,35.8392,35.6242,35.7764,11143.433172236,0
+SCZ.US,D,20080422,000000,36.2496,36.2496,35.639,35.6841,20376.82546341,0
+SCZ.US,D,20080423,000000,35.7931,35.8,35.6311,35.7165,6586.8396463734,0
+SCZ.US,D,20080424,000000,36.0974,36.0974,35.153,35.5644,21464.784749263,0
+SCZ.US,D,20080425,000000,36.2427,36.4636,35.4358,35.7931,50685.863508344,0
+SCZ.US,D,20080428,000000,36.4017,36.4017,35.7322,35.9384,13562.818288249,0
+SCZ.US,D,20080429,000000,35.9452,35.9452,35.5938,35.6242,23723.217087031,0
+SCZ.US,D,20080430,000000,36.3546,36.3546,35.5644,35.9825,28970.481395486,0
+SCZ.US,D,20080501,000000,36.2869,36.3467,35.6998,36.2662,68793.051060817,0
+SCZ.US,D,20080502,000000,36.76,36.9357,36.1583,36.5018,29161.994827827,0
+SCZ.US,D,20080505,000000,36.813,36.813,36.1818,36.334,29698.843651465,0
+SCZ.US,D,20080506,000000,36.6854,36.9406,36.1818,36.652,52106.933923855,0
+SCZ.US,D,20080507,000000,37.1262,37.1262,36.2731,36.2869,14755.702486502,0
+SCZ.US,D,20080508,000000,36.8896,36.8896,36.6854,36.6854,14617.160854595,0
+SCZ.US,D,20080509,000000,36.5912,36.5912,36.3271,36.5912,24197.925914005,0
+SCZ.US,D,20080512,000000,36.975,37.1262,36.5833,37.0103,22945.957784498,0
+SCZ.US,D,20080513,000000,37.1576,37.1576,36.5676,36.6982,58267.96178981,0
+SCZ.US,D,20080514,000000,36.921,36.921,36.652,36.652,27009.506090929,0
+SCZ.US,D,20080515,000000,37.027,37.0869,36.8199,37.0103,13946.863841401,0
+SCZ.US,D,20080516,000000,37.0575,37.5051,37.0575,37.5051,17655.908560307,0
+SCZ.US,D,20080519,000000,37.6052,37.6052,37.347,37.347,36572.95344635,0
+SCZ.US,D,20080520,000000,37.3009,37.3009,36.8798,37.0427,57554.87986088,0
+SCZ.US,D,20080521,000000,37.2175,37.2175,36.8798,36.8798,17882.057400625,0
+SCZ.US,D,20080522,000000,37.0575,37.294,37.0506,37.1036,9104.0188554963,0
+SCZ.US,D,20080523,000000,37.1036,37.1036,36.7207,36.9357,24874.335058018,0
+SCZ.US,D,20080527,000000,36.6432,36.6432,36.3644,36.5175,36200.113466366,0
+SCZ.US,D,20080528,000000,36.4763,36.546,36.3644,36.546,14888.131987589,0
+SCZ.US,D,20080529,000000,36.4498,36.5539,36.3644,36.546,9558.3539130717,0
+SCZ.US,D,20080530,000000,36.7669,36.7816,36.5764,36.7453,13642.275988901,0
+SCZ.US,D,20080602,000000,37.0182,37.027,36.173,36.2496,40408.315535523,0
+SCZ.US,D,20080603,000000,36.5617,36.6098,36.173,36.6098,244256.02787027,0
+SCZ.US,D,20080604,000000,36.4321,36.4321,36.1818,36.227,36676.85967028,0
+SCZ.US,D,20080605,000000,36.3124,36.9357,36.3124,36.9357,16927.546304328,0
+SCZ.US,D,20080606,000000,36.5323,36.5539,35.8481,35.9678,29116.153846682,0
+SCZ.US,D,20080609,000000,36.6236,36.6236,35.5575,35.5938,23290.274487324,0
+SCZ.US,D,20080610,000000,35.4868,35.4868,34.887,35.0303,22892.985984063,0
+SCZ.US,D,20080611,000000,34.8556,34.8556,34.3373,34.4973,14944.159853433,0
+SCZ.US,D,20080612,000000,34.8114,34.8114,34.1557,34.2411,34045.587352528,0
+SCZ.US,D,20080613,000000,34.1704,34.6053,34.1704,34.5974,33039.123144267,0
+SCZ.US,D,20080616,000000,34.7584,34.9194,34.6053,34.8635,22075.997831203,0
+SCZ.US,D,20080617,000000,35.2276,35.8697,35.0019,35.0775,10297.921742219,0
+SCZ.US,D,20080618,000000,34.6897,34.6897,34.3088,34.5375,28859.444352267,0
+SCZ.US,D,20080619,000000,34.8026,34.8026,34.1557,34.4217,10544.444351935,0
+SCZ.US,D,20080620,000000,34.0261,34.0261,33.6069,33.7984,25037.325213202,0
+SCZ.US,D,20080623,000000,34.2607,34.2607,33.6001,33.6992,15810.045052848,0
+SCZ.US,D,20080624,000000,33.5078,33.8033,33.2261,33.4312,26834.291674106,0
+SCZ.US,D,20080625,000000,33.4862,33.9652,33.3566,33.5696,30781.709494968,0
+SCZ.US,D,20080626,000000,33.3085,33.5078,32.747,32.747,51233.917905151,0
+SCZ.US,D,20080627,000000,32.9581,32.9581,32.907,32.9149,2863.5332888889,0
+SCZ.US,D,20080630,000000,33.4479,33.9358,32.7382,33.4931,2087026.7971345,0
+SCZ.US,D,20080701,000000,32.4132,32.7107,32.0991,32.6194,174777.39946921,0
+SCZ.US,D,20080702,000000,32.3651,32.3651,31.7477,32.0765,40595.754213985,0
+SCZ.US,D,20080703,000000,31.9077,31.9077,31.2245,31.4228,12260.934423716,0
+SCZ.US,D,20080707,000000,31.4129,37.6209,31.2333,31.4915,117584.15401515,0
+SCZ.US,D,20080708,000000,31.3315,32.1835,30.9565,31.8301,122811.0445542,0
+SCZ.US,D,20080709,000000,31.9833,31.9833,31.1773,31.1773,282857.19006019,0
+SCZ.US,D,20080710,000000,31.1773,31.3226,31.0782,31.2245,15597.139162639,0
+SCZ.US,D,20080711,000000,31.2166,31.4355,30.6227,30.8406,14299.330051986,0
+SCZ.US,D,20080714,000000,30.4774,30.9427,29.321,30.8406,41279.294177288,0
+SCZ.US,D,20080715,000000,30.5461,31.3148,30.0661,30.7817,167147.42282966,0
+SCZ.US,D,20080716,000000,30.4607,31.1175,30.234,31.1175,45494.627065734,0
+SCZ.US,D,20080717,000000,31.3766,31.8301,31.3766,31.8017,17267.788253275,0
+SCZ.US,D,20080718,000000,31.6593,34.0654,31.4306,31.5425,29656.058735729,0
+SCZ.US,D,20080721,000000,31.9833,31.9833,31.8017,31.9538,23959.552812048,0
+SCZ.US,D,20080722,000000,31.7388,31.9833,31.4767,31.9833,40468.418155247,0
+SCZ.US,D,20080723,000000,33.4312,33.4312,32.1276,32.2513,49950.370433077,0
+SCZ.US,D,20080724,000000,32.7382,32.7382,31.5906,31.6044,46660.0066753,0
+SCZ.US,D,20080725,000000,32.0677,32.0677,31.4444,31.6662,63483.646755698,0
+SCZ.US,D,20080728,000000,31.9538,31.9538,31.0321,31.1106,712074.44603327,0
+SCZ.US,D,20080729,000000,31.5366,31.5366,30.8406,31.3599,88200.085100882,0
+SCZ.US,D,20080730,000000,31.839,31.839,31.4306,31.6426,53683.86367526,0
+SCZ.US,D,20080731,000000,31.5749,31.5749,31.2843,31.2843,46553.04438596,0
+SCZ.US,D,20080801,000000,31.4679,31.6809,30.8956,30.8956,41131.584349152,0
+SCZ.US,D,20080804,000000,30.7435,30.7435,30.5167,30.5167,11103.70432191,0
+SCZ.US,D,20080805,000000,30.7984,31.4129,30.5383,31.1852,44209.04221672,0
+SCZ.US,D,20080806,000000,31.3383,31.4522,31.0124,31.3,23619.310863101,0
+SCZ.US,D,20080807,000000,31.1852,31.5955,30.658,30.714,48525.225263687,0
+SCZ.US,D,20080808,000000,30.5687,30.9015,30.4411,30.8887,36540.355415313,0
+SCZ.US,D,20080811,000000,30.9781,31.0782,30.8495,30.9781,36191.963958607,0
+SCZ.US,D,20080812,000000,30.8289,30.8289,30.341,30.3488,64337.307693474,0
+SCZ.US,D,20080813,000000,30.0818,30.2566,29.8374,29.9964,44361.845487205,0
+SCZ.US,D,20080814,000000,29.8688,30.2045,29.7,30.0435,51650.56148934,0
+SCZ.US,D,20080815,000000,30.2192,30.2192,29.646,29.7137,43153.680961904,0
+SCZ.US,D,20080818,000000,30.1191,30.1191,29.5095,29.7392,72219.919073561,0
+SCZ.US,D,20080819,000000,29.321,29.5174,29.0521,29.0521,61454.419323657,0
+SCZ.US,D,20080820,000000,29.3878,29.4408,29.214,29.3348,11191.311530321,0
+SCZ.US,D,20080821,000000,29.6784,29.7687,29.4781,29.6077,62255.108460999,0
+SCZ.US,D,20080822,000000,29.3289,29.86,29.3289,29.7392,37289.09144069,0
+SCZ.US,D,20080825,000000,30.0131,30.0131,29.1964,29.1964,38444.284165556,0
+SCZ.US,D,20080826,000000,30.0043,30.3105,29.321,29.486,25093.353079047,0
+SCZ.US,D,20080827,000000,29.6862,29.6862,29.5026,29.6332,49081.429168252,0
+SCZ.US,D,20080828,000000,30.021,30.0298,29.7481,30.0131,40514.259136393,0
+SCZ.US,D,20080829,000000,30.341,30.3636,30.0435,30.1574,96252.817455441,0
+SCZ.US,D,20080902,000000,30.1574,30.1574,29.5998,29.6617,79317.121643354,0
+SCZ.US,D,20080903,000000,29.6617,29.6617,29.3956,29.6155,64773.306358592,0
+SCZ.US,D,20080904,000000,29.1836,29.1836,28.3678,28.4719,83543.660104969,0
+SCZ.US,D,20080905,000000,28.8155,28.8155,27.9241,28.3816,73902.792425835,0
+SCZ.US,D,20080908,000000,29.0393,29.7549,28.5112,28.7949,30860.148507151,0
+SCZ.US,D,20080909,000000,28.9392,28.9392,27.8279,27.8279,91236.795429654,0
+SCZ.US,D,20080910,000000,28.2383,28.2756,27.8436,28.1234,316446.40497821,0
+SCZ.US,D,20080911,000000,27.6444,27.6532,27.1879,27.5923,75865.805107333,0
+SCZ.US,D,20080912,000000,27.7612,28.2618,27.7612,28.201,137861.14800851,0
+SCZ.US,D,20080915,000000,28.5504,28.5504,26.7923,26.86,91135.945271134,0
+SCZ.US,D,20080916,000000,26.649,27.2331,26.649,27.181,49376.848824523,0
+SCZ.US,D,20080917,000000,27.4471,27.4471,26.0747,26.1513,56335.50976241,0
+SCZ.US,D,20080918,000000,26.9965,27.3862,26.3427,27.1123,72727.225931571,0
+SCZ.US,D,20080919,000000,29.2798,30.0514,26.3348,28.4375,112419.40347275,0
+SCZ.US,D,20080922,000000,28.4434,28.8243,27.8436,28.0851,80792.182547769,0
+SCZ.US,D,20080923,000000,27.8122,31.0703,27.4991,29.3731,108274.36008873,0
+SCZ.US,D,20080924,000000,28.3747,28.3747,27.4078,27.5393,69637.543802364,0
+SCZ.US,D,20080925,000000,28.3885,28.3885,27.4156,27.6139,38774.339229804,0
+SCZ.US,D,20080926,000000,27.181,27.4078,26.8296,27.2861,61432.00817732,0
+SCZ.US,D,20080929,000000,26.5861,26.5861,24.3391,24.666,188218.99382954,0
+SCZ.US,D,20080930,000000,25.4141,25.74,25.0852,25.7223,123677.94844209,0
+SCZ.US,D,20081001,000000,25.9697,26.2298,25.0479,25.3895,85834.690473774,0
+SCZ.US,D,20081002,000000,24.8035,24.8035,24.1192,24.4245,55292.372769232,0
+SCZ.US,D,20081003,000000,24.8957,24.8957,23.3879,23.7305,41077.593860248,0
+SCZ.US,D,20081006,000000,23.5028,23.5028,20.8376,22.205,83210.548975312,0
+SCZ.US,D,20081007,000000,21.9233,22.2364,21.4069,21.4069,99595.134325183,0
+SCZ.US,D,20081008,000000,23.6058,23.6058,20.4479,21.0261,114937.60137035,0
+SCZ.US,D,20081009,000000,21.2332,21.3795,19.2502,19.6478,138899.19155933,0
+SCZ.US,D,20081010,000000,18.6593,20.4253,18.2784,20.1514,326196.27232362,0
+SCZ.US,D,20081013,000000,21.0859,21.3392,20.0424,21.1419,95897.295179446,0
+SCZ.US,D,20081014,000000,23.2956,23.2956,20.4479,21.3981,141127.06324301,0
+SCZ.US,D,20081015,000000,21.6955,21.6955,19.0402,19.3356,240033.56416254,0
+SCZ.US,D,20081016,000000,20.2663,20.5529,18.6936,20.5529,172940.70415798,0
+SCZ.US,D,20081017,000000,19.4191,20.4773,17.4842,19.9521,80948.041883664,0
+SCZ.US,D,20081020,000000,20.4714,21.2391,20.0277,20.656,270155.16352901,0
+SCZ.US,D,20081021,000000,20.7836,20.7836,19.6714,19.8608,246791.54347185,0
+SCZ.US,D,20081022,000000,19.8363,19.8363,18.3,18.6259,143811.30736119,0
+SCZ.US,D,20081023,000000,18.619,19.0078,18.033,18.9322,234121.09628324,0
+SCZ.US,D,20081024,000000,17.7974,18.0055,17.1888,17.5235,182501.09544799,0
+SCZ.US,D,20081027,000000,17.1809,17.2575,16.7549,16.8079,154181.55598477,0
+SCZ.US,D,20081028,000000,17.8426,20.5608,16.5949,19.1609,211450.18438561,0
+SCZ.US,D,20081029,000000,18.2784,19.1697,17.8426,18.6259,286888.14033559,0
+SCZ.US,D,20081030,000000,19.6949,19.7843,18.6652,19.2444,299454.68130027,0
+SCZ.US,D,20081031,000000,19.0402,19.6802,18.4463,19.6095,1411384.7255387,0
+SCZ.US,D,20081103,000000,18.8998,19.7165,18.8998,19.6095,164649.59870147,0
+SCZ.US,D,20081104,000000,20.5608,20.762,20.1121,20.762,195045.22526634,0
+SCZ.US,D,20081105,000000,20.6393,21.0938,19.7774,19.9374,207585.28033081,0
+SCZ.US,D,20081106,000000,19.9521,19.9521,18.7103,18.7938,190370.46387797,0
+SCZ.US,D,20081107,000000,19.8,19.8,19.2836,19.7234,236355.08009773,0
+SCZ.US,D,20081110,000000,20.439,20.439,19.3052,19.6036,257354.32421625,0
+SCZ.US,D,20081111,000000,19.2306,19.4269,18.6858,19.2836,170312.48790564,0
+SCZ.US,D,20081112,000000,18.886,18.886,18.1253,18.2627,197690.75922267,0
+SCZ.US,D,20081113,000000,18.0487,19.2375,17.7198,19.0608,172002.49207721,0
+SCZ.US,D,20081114,000000,18.9695,19.1148,17.9898,18.4895,163534.13482693,0
+SCZ.US,D,20081117,000000,18.5808,18.5808,17.7748,18.2627,311480.29868744,0
+SCZ.US,D,20081118,000000,17.9741,18.0644,17.1888,17.5922,133152.76990063,0
+SCZ.US,D,20081119,000000,16.907,17.7905,16.8383,16.8383,92060.914401803,0
+SCZ.US,D,20081120,000000,17.2889,17.2889,15.9696,16.267,189050.24362098,0
+SCZ.US,D,20081121,000000,16.2748,17.1966,16.0461,17.1966,193273.72601719,0
+SCZ.US,D,20081124,000000,17.1966,18.4139,17.0582,18.2872,251254.41765849,0
+SCZ.US,D,20081125,000000,18.5219,18.5287,17.4715,18.0801,216933.78441908,0
+SCZ.US,D,20081126,000000,17.3488,18.247,17.3399,18.247,124764.88903947,0
+SCZ.US,D,20081128,000000,18.4296,18.4296,17.8975,18.1626,175153.29551461,0
+SCZ.US,D,20081201,000000,17.8573,17.8573,16.962,17.1201,153887.15501697,0
+SCZ.US,D,20081202,000000,17.4626,17.6295,17.0268,17.6295,144930.84598961,0
+SCZ.US,D,20081203,000000,17.6924,17.821,16.8982,17.5598,215004.38845709,0
+SCZ.US,D,20081204,000000,17.4538,17.5854,16.8609,17.2958,194256.76039064,0
+SCZ.US,D,20081205,000000,17.2958,17.821,16.8383,17.4803,221212.27599266,0
+SCZ.US,D,20081208,000000,18.1341,18.4688,17.8426,18.1341,357877.48373751,0
+SCZ.US,D,20081209,000000,18.033,18.2627,17.5854,17.5854,341367.59970584,0
+SCZ.US,D,20081210,000000,18.5523,18.6514,18.2175,18.4757,211967.67812832,0
+SCZ.US,D,20081211,000000,18.6593,18.9322,18.3324,18.5366,302973.23127531,0
+SCZ.US,D,20081212,000000,18.672,18.9155,17.5461,18.8173,284902.71650775,0
+SCZ.US,D,20081215,000000,18.7329,19.0608,18.3766,18.9155,153489.86651371,0
+SCZ.US,D,20081216,000000,18.779,20.1288,18.7417,20.1043,1519713.0761163,0
+SCZ.US,D,20081217,000000,19.5712,20.0071,19.2581,19.5712,4603375.7751544,0
+SCZ.US,D,20081218,000000,19.7489,19.7489,18.8949,19.0608,319110.27532699,0
+SCZ.US,D,20081219,000000,19.0078,19.0402,18.4374,18.7103,366769.61539127,0
+SCZ.US,D,20081222,000000,18.8173,18.9067,18.3687,18.5808,316235.53646494,0
+SCZ.US,D,20081223,000000,18.8998,18.8998,18.2175,18.459,320523.19623475,0
+SCZ.US,D,20081224,000000,18.9234,18.9489,18.5052,18.6858,151422.94760829,0
+SCZ.US,D,20081226,000000,19.2051,19.2051,18.7172,18.8792,113612.28767101,0
+SCZ.US,D,20081229,000000,19.4809,19.4809,18.7506,18.9538,336962.79076199,0
+SCZ.US,D,20081230,000000,18.9234,19.2669,18.9234,19.2669,401821.66695206,0
+SCZ.US,D,20081231,000000,19.1216,19.64,19.0981,19.5801,167289.02052698,0
+SCZ.US,D,20090102,000000,19.6557,19.8157,19.4947,19.7843,185022.349411,0
+SCZ.US,D,20090105,000000,20.2731,20.2731,19.2581,19.5114,241503.5316246,0
+SCZ.US,D,20090106,000000,19.4495,19.7686,19.3209,19.7686,161426.4683827,0
+SCZ.US,D,20090107,000000,19.64,19.6478,19.2669,19.4721,172804.19990302,0
+SCZ.US,D,20090108,000000,19.4338,19.5712,19.2905,19.5182,116159.00884576,0
+SCZ.US,D,20090109,000000,19.4191,19.4191,19.1295,19.1295,72368.647590166,0
+SCZ.US,D,20090112,000000,19.2758,19.2758,18.5808,18.7869,157766.32071035,0
+SCZ.US,D,20090113,000000,18.4139,18.4757,18.2107,18.3687,124778.13198958,0
+SCZ.US,D,20090114,000000,18.2018,18.2018,17.6688,17.714,98662.015686755,0
+SCZ.US,D,20090115,000000,17.8818,18.2175,17.5854,18.0801,145569.56366024,0
+SCZ.US,D,20090116,000000,18.4207,18.4983,17.8671,18.1253,142234.37760979,0
+SCZ.US,D,20090120,000000,17.6227,17.6227,16.8442,16.8845,191289.32087782,0
+SCZ.US,D,20090121,000000,17.1672,17.7277,16.9296,17.7277,106294.02970325,0
+SCZ.US,D,20090122,000000,17.3341,17.4626,17.1505,17.3183,302298.85950823,0
+SCZ.US,D,20090123,000000,16.6999,17.3341,16.6999,17.2801,138248.24962707,0
+SCZ.US,D,20090126,000000,17.2025,17.6168,17.175,17.3625,187092.32438183,0
+SCZ.US,D,20090127,000000,17.5667,17.7748,17.5382,17.6364,115431.66527825,0
+SCZ.US,D,20090128,000000,18.1174,18.2784,17.9741,18.2225,123180.82846878,0
+SCZ.US,D,20090129,000000,17.6688,18.9695,17.3488,17.4371,43630.427165817,0
+SCZ.US,D,20090130,000000,17.5854,17.66,17.3183,17.3183,58826.203071315,0
+SCZ.US,D,20090202,000000,16.9296,17.3861,16.9296,17.2506,159740.53896502,0
+SCZ.US,D,20090203,000000,17.3704,17.6924,17.2261,17.6089,59129.772235346,0
+SCZ.US,D,20090204,000000,17.6845,17.874,17.4028,17.5598,84498.171201265,0
+SCZ.US,D,20090205,000000,17.5461,17.7807,17.3782,17.6688,74141.165527792,0
+SCZ.US,D,20090206,000000,17.8671,18.247,17.7748,18.1253,269298.44652582,0
+SCZ.US,D,20090209,000000,18.2018,18.2784,17.981,18.2107,56374.219924266,0
+SCZ.US,D,20090210,000000,18.0408,18.0575,17.2506,17.4312,111855.05006043,0
+SCZ.US,D,20090211,000000,17.6364,17.6845,17.2575,17.3704,146638.16786517,0
+SCZ.US,D,20090212,000000,17.3399,17.5461,17.1053,17.5461,124642.64642308,0
+SCZ.US,D,20090213,000000,17.4842,17.4921,17.2575,17.3036,156170.03587802,0
+SCZ.US,D,20090217,000000,16.6705,16.746,16.4947,16.586,165709.03471016,0
+SCZ.US,D,20090218,000000,16.6616,16.6616,16.3583,16.5026,89936.948942061,0
+SCZ.US,D,20090219,000000,16.7912,16.8157,16.3583,16.5026,240424.74053498,0
+SCZ.US,D,20090220,000000,16.0235,16.5252,15.894,16.3485,499490.46138066,0
+SCZ.US,D,20090223,000000,16.4565,16.4565,15.4669,15.4669,123122.76322599,0
+SCZ.US,D,20090224,000000,15.52,16.1433,15.5121,16.1001,103700.44885888,0
+SCZ.US,D,20090225,000000,15.9931,15.9931,15.5504,15.7241,139600.04922663,0
+SCZ.US,D,20090226,000000,15.9185,15.9696,15.5278,15.5798,54990.840982142,0
+SCZ.US,D,20090227,000000,15.4591,15.9784,15.4591,15.7114,299014.60788128,0
+SCZ.US,D,20090302,000000,15.2313,15.4748,14.9202,14.9516,181114.66044046,0
+SCZ.US,D,20090303,000000,15.0782,15.7497,14.2173,14.927,262488.51410454,0
+SCZ.US,D,20090304,000000,15.0998,15.8105,15.0998,15.6819,118638.49658149,0
+SCZ.US,D,20090305,000000,15.2451,15.4591,14.9594,15.0615,76780.587353303,0
+SCZ.US,D,20090306,000000,15.1067,15.2991,14.7454,15.0016,133041.73285741,0
+SCZ.US,D,20090309,000000,14.7219,14.8878,14.5147,14.5756,104866.84715692,0
+SCZ.US,D,20090310,000000,14.9663,15.4591,14.9663,15.2991,109081.16135689,0
+SCZ.US,D,20090311,000000,15.6054,15.6132,15.2313,15.3668,145527.79743297,0
+SCZ.US,D,20090312,000000,15.4434,15.8861,15.2313,15.8478,103951.04622248,0
+SCZ.US,D,20090313,000000,15.9097,15.9097,15.6633,15.8537,152668.80360697,0
+SCZ.US,D,20090316,000000,16.2287,16.3485,16.0608,16.1148,248549.7997709,0
+SCZ.US,D,20090317,000000,16.1659,16.3809,15.9696,16.3642,209736.75037924,0
+SCZ.US,D,20090318,000000,16.1148,16.9748,16.0687,16.7244,224084.97747778,0
+SCZ.US,D,20090319,000000,17.067,17.3488,16.854,16.8982,64185.523111459,0
+SCZ.US,D,20090320,000000,16.9532,16.9532,16.532,16.6479,76580.924413202,0
+SCZ.US,D,20090323,000000,17.2025,17.6776,17.0062,17.6776,168279.18571972,0
+SCZ.US,D,20090324,000000,17.3782,17.7611,17.1809,17.3036,305045.24362309,0
+SCZ.US,D,20090325,000000,17.4028,17.7905,17.2634,17.6295,303746.41582396,0
+SCZ.US,D,20090326,000000,17.7355,17.8818,17.6227,17.7905,199440.86601396,0
+SCZ.US,D,20090327,000000,17.6364,18.2548,17.3488,17.4469,74653.565828152,0
+SCZ.US,D,20090330,000000,17.2339,17.2339,16.8687,17.0268,108150.0800954,0
+SCZ.US,D,20090331,000000,17.1348,17.6089,17.0062,17.2339,441823.52578809,0
+SCZ.US,D,20090401,000000,17.2801,17.7974,17.2712,17.7277,62175.650760347,0
+SCZ.US,D,20090402,000000,18.2018,18.672,18.1704,18.2107,219559.96329449,0
+SCZ.US,D,20090403,000000,18.406,18.5739,18.2401,18.5739,148430.04088372,0
+SCZ.US,D,20090406,000000,18.3854,18.3854,18.088,18.3383,76806.05456505,0
+SCZ.US,D,20090407,000000,18.1488,18.1488,17.8975,17.9741,63983.822794419,0
+SCZ.US,D,20090408,000000,18.1793,18.2175,17.816,18.0251,186480.09261142,0
+SCZ.US,D,20090409,000000,18.3687,18.6858,18.3687,18.5366,65186.893877371,0
+SCZ.US,D,20090413,000000,19.0304,19.0402,18.5808,18.9067,76701.129652651,0
+SCZ.US,D,20090414,000000,18.7025,18.9921,18.6858,18.8026,51965.336226539,0
+SCZ.US,D,20090415,000000,18.8242,19.0922,18.7329,19.0922,38308.798599059,0
+SCZ.US,D,20090416,000000,19.1521,19.3514,18.9764,19.2502,86552.865845054,0
+SCZ.US,D,20090417,000000,19.2581,19.3514,19.1697,19.2758,72646.749542449,0
+SCZ.US,D,20090420,000000,18.9616,19.0146,18.4688,18.5287,73321.121309522,0
+SCZ.US,D,20090421,000000,18.4374,18.8576,18.2872,18.8478,45888.859503585,0
+SCZ.US,D,20090422,000000,18.5739,19.0922,18.5739,18.8105,41518.685967714,0
+SCZ.US,D,20090423,000000,19.2306,19.3435,19.0225,19.3435,50625.76088862,0
+SCZ.US,D,20090424,000000,19.5565,19.7087,19.4593,19.4672,48895.00917826,0
+SCZ.US,D,20090427,000000,19.3356,19.4721,19.1452,19.3052,43663.025196854,0
+SCZ.US,D,20090428,000000,18.9921,19.2669,18.8998,19.0843,53130.715836104,0
+SCZ.US,D,20090429,000000,19.3121,19.8088,19.3121,19.5261,101176.13883047,0
+SCZ.US,D,20090430,000000,19.906,19.9521,19.5712,19.6095,103237.96429355,0
+SCZ.US,D,20090501,000000,20.0591,20.0591,19.6881,19.96,163005.43551105,0
+SCZ.US,D,20090504,000000,20.2731,20.7374,20.226,20.6393,165215.98949073,0
+SCZ.US,D,20090505,000000,20.7227,20.8307,20.5333,20.7836,134877.40948017,0
+SCZ.US,D,20090506,000000,21.134,23.6147,20.8307,21.3156,272887.28600528,0
+SCZ.US,D,20090507,000000,22.045,22.045,20.6138,20.9672,158415.22526568,0
+SCZ.US,D,20090508,000000,21.4747,21.7486,21.2636,21.6739,85417.028201115,0
+SCZ.US,D,20090511,000000,21.3392,21.3392,21.1105,21.1488,117990.61071464,0
+SCZ.US,D,20090512,000000,21.4148,21.562,21.2086,21.3981,173200.46971781,0
+SCZ.US,D,20090513,000000,20.9711,20.9711,20.5608,20.7757,732674.36427159,0
+SCZ.US,D,20090514,000000,20.8533,21.134,20.656,21.0427,48055.609879063,0
+SCZ.US,D,20090515,000000,21.1488,21.3392,20.868,21.0427,201259.22493273,0
+SCZ.US,D,20090518,000000,21.2479,21.6808,21.2479,21.6141,130192.4612071,0
+SCZ.US,D,20090519,000000,21.7112,21.9704,21.6141,21.7201,132088.24044958,0
+SCZ.US,D,20090520,000000,22.1461,22.367,22.0313,22.1314,54941.943935587,0
+SCZ.US,D,20090521,000000,22.1147,22.1147,21.7986,21.9783,107449.22242811,0
+SCZ.US,D,20090522,000000,22.1147,22.3052,22.0862,22.2227,48711.645253678,0
+SCZ.US,D,20090526,000000,22.0862,22.6114,21.7888,22.579,188845.48723853,0
+SCZ.US,D,20090527,000000,22.5712,22.5712,21.9626,21.9851,96931.263976395,0
+SCZ.US,D,20090528,000000,22.2296,22.4347,21.994,22.42,60686.328217353,0
+SCZ.US,D,20090529,000000,22.9383,22.9383,22.5565,22.7332,343947.9376001,0
+SCZ.US,D,20090601,000000,23.3712,23.546,23.1445,23.1504,216004.74053454,0
+SCZ.US,D,20090602,000000,23.4547,23.707,23.4478,23.6058,184734.06057402,0
+SCZ.US,D,20090603,000000,23.2819,23.3879,22.8627,23.1219,130840.34707396,0
+SCZ.US,D,20090604,000000,23.223,23.274,22.9992,23.2505,104155.80260493,0
+SCZ.US,D,20090605,000000,23.8905,23.8905,22.7616,22.9079,71015.829302139,0
+SCZ.US,D,20090608,000000,22.6939,22.8235,22.3886,22.7685,67642.9517783,0
+SCZ.US,D,20090609,000000,23.0041,23.223,22.849,23.1072,61970.894377897,0
+SCZ.US,D,20090610,000000,23.7305,23.7305,22.8019,23.1749,115918.59836686,0
+SCZ.US,D,20090611,000000,23.4547,23.8198,23.3712,23.6765,79699.129819566,0
+SCZ.US,D,20090612,000000,23.4782,23.5165,23.2053,23.2053,101598.89454548,0
+SCZ.US,D,20090615,000000,23.4949,23.4949,22.5859,22.9452,128688.87702553,0
+SCZ.US,D,20090616,000000,23.3271,23.3271,22.4122,22.42,73975.119307198,0
+SCZ.US,D,20090617,000000,23.1749,23.1749,21.3313,22.4269,146158.36559584,0
+SCZ.US,D,20090618,000000,22.5358,22.5859,22.2973,22.3366,93459.573670976,0
+SCZ.US,D,20090619,000000,22.633,22.7489,22.5712,22.6556,86004.811448247,0
+SCZ.US,D,20090622,000000,22.849,22.8539,21.7652,22.0018,177144.83147326,0
+SCZ.US,D,20090623,000000,22.1599,22.1599,21.7112,22.0617,113003.11196601,0
+SCZ.US,D,20090624,000000,23.0041,23.0041,22.0538,22.2816,137834.66210829,0
+SCZ.US,D,20090625,000000,22.205,22.687,22.1393,22.6497,243220.02169638,0
+SCZ.US,D,20090626,000000,22.6615,22.8411,22.6419,22.8156,80000.661606657,0
+SCZ.US,D,20090629,000000,22.8912,22.9511,22.7332,22.9511,61338.288838089,0
+SCZ.US,D,20090630,000000,23.0041,23.0885,22.5859,22.8411,389017.77157388,0
+SCZ.US,D,20090701,000000,23.0119,23.2593,23.0119,23.0816,48625.056733737,0
+SCZ.US,D,20090702,000000,22.849,22.849,22.4652,22.6497,114260.17353786,0
+SCZ.US,D,20090706,000000,22.4122,22.5034,22.2296,22.5034,92114.904890708,0
+SCZ.US,D,20090707,000000,22.4583,22.4652,22.0862,22.0862,68980.489739279,0
+SCZ.US,D,20090708,000000,22.2148,22.2148,21.7112,22.0862,111564.72384651,0
+SCZ.US,D,20090709,000000,22.1226,22.3366,22.0774,22.2296,65996.751210941,0
+SCZ.US,D,20090710,000000,22.0254,22.0254,21.7486,21.9783,73127.570500241,0
+SCZ.US,D,20090713,000000,21.8084,22.2227,21.6955,22.153,66187.245954813,0
+SCZ.US,D,20090714,000000,22.367,22.3798,22.1844,22.3297,46304.484399304,0
+SCZ.US,D,20090715,000000,22.794,23.1886,22.6556,22.6556,128301.77540697,0
+SCZ.US,D,20090716,000000,22.8313,23.223,22.8313,23.1661,626821.42667581,0
+SCZ.US,D,20090717,000000,23.0041,23.0983,22.8991,22.9687,165035.68163156,0
+SCZ.US,D,20090720,000000,23.4242,23.5224,23.2819,23.5165,181268.48239942,0
+SCZ.US,D,20090721,000000,23.76,23.7845,23.4694,23.7217,184823.70515937,0
+SCZ.US,D,20090722,000000,23.5224,23.8837,23.5224,23.7678,112656.75788624,0
+SCZ.US,D,20090723,000000,23.7982,24.2331,23.7914,24.027,219580.33706388,0
+SCZ.US,D,20090724,000000,24.0496,24.2557,23.9897,24.2557,48659.692141713,0
+SCZ.US,D,20090727,000000,24.2262,24.2262,23.973,24.1791,84711.077091474,0
+SCZ.US,D,20090728,000000,23.9298,24.0417,23.7354,24.0054,104715.0625749,0
+SCZ.US,D,20090729,000000,23.9818,23.9818,23.6922,23.7982,112276.78708697,0
+SCZ.US,D,20090730,000000,24.2331,24.4461,24.1408,24.2184,105831.54513791,0
+SCZ.US,D,20090731,000000,24.454,24.7662,24.401,24.7583,414088.71350659,0
+SCZ.US,D,20090803,000000,25.2756,25.4582,25.0999,25.4042,144648.66928345,0
+SCZ.US,D,20090804,000000,25.2128,25.3149,25.0616,25.2207,144546.80043646,0
+SCZ.US,D,20090805,000000,25.3149,25.4347,25.0616,25.4347,149924.45686906,0
+SCZ.US,D,20090806,000000,25.3758,25.3846,25.0086,25.1922,58556.250626792,0
+SCZ.US,D,20090807,000000,25.1843,25.2609,25.0479,25.1166,101340.14767412,0
+SCZ.US,D,20090810,000000,25.0999,25.0999,24.8957,25.0764,152990.70916346,0
+SCZ.US,D,20090811,000000,25.0567,25.0567,24.7878,24.9556,100877.66310879,0
+SCZ.US,D,20090812,000000,24.9556,25.3895,24.9556,25.2452,199104.69881889,0
+SCZ.US,D,20090813,000000,25.5328,25.7105,25.4278,25.6565,131985.35291412,0
+SCZ.US,D,20090814,000000,25.8146,25.8146,25.4425,25.7851,119638.84865894,0
+SCZ.US,D,20090817,000000,25.0999,25.0999,24.6366,24.8643,95908.500752615,0
+SCZ.US,D,20090818,000000,25.0234,25.3228,24.9802,25.2295,83349.090607218,0
+SCZ.US,D,20090819,000000,24.9556,25.4278,24.5659,25.2982,61119.27081706,0
+SCZ.US,D,20090820,000000,25.3522,25.7851,25.3522,25.7164,45134.011347389,0
+SCZ.US,D,20090821,000000,26.0384,26.2504,26.0197,26.1748,343128.9120703,0
+SCZ.US,D,20090824,000000,26.3496,26.487,26.168,26.274,715586.88387748,0
+SCZ.US,D,20090825,000000,26.5027,26.6529,26.3947,26.4939,177774.38094766,0
+SCZ.US,D,20090826,000000,26.3496,26.3574,26.0983,26.3348,233623.97630993,0
+SCZ.US,D,20090827,000000,26.2887,26.7,26.0747,26.6009,244992.53963401,0
+SCZ.US,D,20090828,000000,26.7687,26.8983,26.4634,26.4634,119633.75521659,0
+SCZ.US,D,20090831,000000,26.6077,26.6077,25.7557,26.3427,113204.81228305,0
+SCZ.US,D,20090901,000000,26.1974,26.3427,25.633,25.74,142052.03237368,0
+SCZ.US,D,20090902,000000,25.4347,25.7714,25.4141,25.6644,108770.46137357,0
+SCZ.US,D,20090903,000000,26.007,26.0129,25.8146,25.9451,195639.1206443,0
+SCZ.US,D,20090904,000000,26.0826,26.38,25.9068,26.3496,88155.262808206,0
+SCZ.US,D,20090908,000000,26.8159,27.0662,26.7992,27.0112,178347.90255621,0
+SCZ.US,D,20090909,000000,27.1732,27.4304,27.0868,27.3793,102091.93976491,0
+SCZ.US,D,20090910,000000,27.4156,27.72,27.2497,27.7121,107080.45720201,0
+SCZ.US,D,20090911,000000,27.7887,28.0488,27.5226,27.6051,142060.18188143,0
+SCZ.US,D,20090914,000000,27.3636,27.6601,27.1653,27.6375,187586.38828974,0
+SCZ.US,D,20090915,000000,27.4863,27.7749,27.4235,27.7749,387517.24345772,0
+SCZ.US,D,20090916,000000,27.9124,28.254,27.8436,28.2245,358796.34073736,0
+SCZ.US,D,20090917,000000,27.987,28.2294,27.9183,27.987,237932.00984913,0
+SCZ.US,D,20090918,000000,28.0557,28.1028,27.8279,27.9948,138128.04438762,0
+SCZ.US,D,20090921,000000,27.4863,27.7612,27.4156,27.6974,137929.40013599,0
+SCZ.US,D,20090922,000000,28.0645,28.1175,27.9595,28.0724,130416.57267048,0
+SCZ.US,D,20090923,000000,28.1323,28.2923,27.8201,27.8201,113804.81979182,0
+SCZ.US,D,20090924,000000,27.987,28.2383,27.2331,27.4156,136352.47038458,0
+SCZ.US,D,20090925,000000,27.3793,27.5462,27.2419,27.3391,112221.77790959,0
+SCZ.US,D,20090928,000000,27.4156,27.7749,27.3558,27.6601,143437.44869274,0
+SCZ.US,D,20090929,000000,27.5462,27.5678,27.2939,27.4912,96215.125982055,0
+SCZ.US,D,20090930,000000,27.6669,27.7828,27.2782,27.6375,263710.94026842,0
+SCZ.US,D,20091001,000000,27.5226,27.5226,26.8443,26.8512,173515.24445501,0
+SCZ.US,D,20091002,000000,26.3643,26.649,26.2573,26.3574,102005.35124497,0
+SCZ.US,D,20091005,000000,26.4271,26.9818,26.4271,26.9209,138284.92241199,0
+SCZ.US,D,20091006,000000,27.181,27.5462,27.181,27.3793,144852.40697743,0
+SCZ.US,D,20091007,000000,27.4304,27.5521,27.3558,27.5521,185892.30936429,0
+SCZ.US,D,20091008,000000,27.9683,28.1705,27.8279,27.9948,155951.01785699,0
+SCZ.US,D,20091009,000000,27.8741,27.9801,27.8044,27.9497,90340.349576142,0
+SCZ.US,D,20091012,000000,28.201,28.3139,28.0331,28.1234,87839.469382537,0
+SCZ.US,D,20091013,000000,28.148,28.2245,27.8495,28.1116,85921.278993716,0
+SCZ.US,D,20091014,000000,28.5946,28.7193,28.4719,28.7095,143325.39296105,0
+SCZ.US,D,20091015,000000,28.5269,28.7556,28.4218,28.7477,103060.71249978,0
+SCZ.US,D,20091016,000000,28.3678,28.519,28.254,28.4719,145813.03020455,0
+SCZ.US,D,20091019,000000,28.6486,28.8871,28.4572,28.8106,118701.65526663,0
+SCZ.US,D,20091020,000000,28.8871,28.8871,28.3521,28.679,466113.13366438,0
+SCZ.US,D,20091021,000000,28.572,28.8479,28.3364,28.3678,219729.06558049,0
+SCZ.US,D,20091022,000000,28.3747,28.735,28.1401,28.6034,162308.65259764,0
+SCZ.US,D,20091023,000000,28.572,28.572,28.1028,28.2294,184299.08059737,0
+SCZ.US,D,20091026,000000,28.3305,28.413,27.6601,27.7357,185378.89037546,0
+SCZ.US,D,20091027,000000,27.7357,27.7357,27.2939,27.4078,124452.15167921,0
+SCZ.US,D,20091028,000000,27.02,27.0799,26.38,26.4575,129951.03203973,0
+SCZ.US,D,20091029,000000,27.0662,27.5305,27.0662,27.3999,159620.33372557,0
+SCZ.US,D,20091030,000000,27.2242,27.3322,26.6617,26.9444,3104436.8130047,0
+SCZ.US,D,20091102,000000,27.02,27.3165,26.7304,26.9739,1705014.5461681,0
+SCZ.US,D,20091103,000000,26.6323,26.8512,26.4497,26.8512,538651.90222902,0
+SCZ.US,D,20091104,000000,27.2007,27.4991,27.1653,27.2782,211997.22009395,0
+SCZ.US,D,20091105,000000,27.5305,27.6974,27.4235,27.6915,358138.2679858,0
+SCZ.US,D,20091106,000000,27.4618,27.6915,27.3931,27.6846,248764.74303805,0
+SCZ.US,D,20091109,000000,28.3364,28.4375,28.0488,28.4375,277203.46905225,0
+SCZ.US,D,20091110,000000,28.0105,28.3001,27.6601,28.1764,1099426.6619589,0
+SCZ.US,D,20091111,000000,28.201,28.3305,28.0253,28.1764,140688.00851248,0
+SCZ.US,D,20091112,000000,28.0174,28.0724,27.7357,27.8044,251891.09795217,0
+SCZ.US,D,20091113,000000,27.9595,28.2687,27.8436,28.2245,770475.85601264,0
+SCZ.US,D,20091116,000000,28.6928,28.8921,28.4375,28.6722,423288.48907826,0
+SCZ.US,D,20091117,000000,28.3139,28.4719,28.0724,28.4719,592859.37177781,0
+SCZ.US,D,20091118,000000,28.3885,28.4896,28.094,28.3139,1076642.6756411,0
+SCZ.US,D,20091119,000000,27.8967,27.8967,27.4156,27.8044,1606192.5963915,0
+SCZ.US,D,20091120,000000,27.4863,27.6444,27.3106,27.5855,286361.47839665,0
+SCZ.US,D,20091123,000000,28.0851,28.1234,27.7514,27.9408,351737.84832942,0
+SCZ.US,D,20091124,000000,27.9497,27.9497,27.5069,27.7052,217007.12998892,0
+SCZ.US,D,20091125,000000,27.9595,27.987,27.5599,27.9732,129222.66978375,0
+SCZ.US,D,20091127,000000,26.9376,27.3715,26.6166,27.2497,111778.64842519,0
+SCZ.US,D,20091130,000000,27.1958,27.2566,26.4791,27.2007,1539694.6504534,0
+SCZ.US,D,20091201,000000,27.6287,27.987,27.5678,27.9732,529347.20174496,0
+SCZ.US,D,20091202,000000,27.8358,28.1175,27.8358,28.1028,189259.07475731,0
+SCZ.US,D,20091203,000000,28.1764,28.3364,27.9241,28.1323,115708.74854206,0
+SCZ.US,D,20091204,000000,28.2294,28.2294,27.6444,27.9241,138574.22993744,0
+SCZ.US,D,20091207,000000,27.9497,28.0174,27.6974,27.9801,124492.89921801,0
+SCZ.US,D,20091208,000000,27.6532,27.6532,27.2331,27.3793,160627.8166223,0
+SCZ.US,D,20091209,000000,27.3106,27.3931,26.9876,27.3862,288075.93109149,0
+SCZ.US,D,20091210,000000,27.4863,27.4863,27.181,27.3558,125161.15885426,0
+SCZ.US,D,20091211,000000,27.4471,27.4471,27.2497,27.3793,260140.43718142,0
+SCZ.US,D,20091214,000000,27.5923,27.6532,27.3469,27.5393,154996.50676069,0
+SCZ.US,D,20091215,000000,27.1123,27.3793,27.1123,27.3106,315972.7148397,0
+SCZ.US,D,20091216,000000,27.3715,27.6532,27.3165,27.5069,137202.05656848,0
+SCZ.US,D,20091217,000000,27.1565,27.2007,26.8512,27.0662,215905.92775296,0
+SCZ.US,D,20091218,000000,27.1408,27.1477,26.7481,27.1408,181908.21875851,0
+SCZ.US,D,20091221,000000,27.1477,27.1879,26.8836,26.9739,471180.09011367,0
+SCZ.US,D,20091222,000000,26.8512,26.8767,26.433,26.6931,406878.43651664,0
+SCZ.US,D,20091223,000000,26.9209,27.02,26.6617,27.0043,213539.51443738,0
+SCZ.US,D,20091224,000000,26.9876,27.0946,26.8227,27.0662,59728.761055647,0
+SCZ.US,D,20091228,000000,27.2694,27.2694,26.9444,27.1879,356545.03921888,0
+SCZ.US,D,20091229,000000,27.3391,27.4471,27.073,27.2331,184041.35241448,0
+SCZ.US,D,20091230,000000,27.1202,27.2939,27.0338,27.2645,173382.81495392,0
+SCZ.US,D,20091231,000000,27.4618,27.5226,27.0426,27.2694,149214.43100554,0
+SCZ.US,D,20100104,000000,27.9055,28.0851,27.4912,27.987,1164409.8181423,0
+SCZ.US,D,20100105,000000,28.1234,28.2294,27.9948,28.1764,369950.97948276,0
+SCZ.US,D,20100106,000000,28.2383,28.3139,28.0488,28.2687,131441.3732712,0
+SCZ.US,D,20100107,000000,28.2157,28.2923,28.0429,28.2923,1017816.4725698,0
+SCZ.US,D,20100108,000000,28.413,28.5593,28.2294,28.5426,238002.29935356,0
+SCZ.US,D,20100111,000000,28.8616,28.8783,28.6339,28.839,304430.97447574,0
+SCZ.US,D,20100112,000000,28.519,28.626,28.2687,28.4572,277128.08610548,0
+SCZ.US,D,20100113,000000,28.5946,28.8322,28.4375,28.7772,182759.84231935,0
+SCZ.US,D,20100114,000000,28.679,28.9755,28.679,28.9146,130557.15167932,0
+SCZ.US,D,20100115,000000,28.8106,28.8106,28.3747,28.6486,357613.6434238,0
+SCZ.US,D,20100119,000000,28.5799,28.9087,28.5053,28.9087,208017.20424205,0
+SCZ.US,D,20100120,000000,28.3747,28.4042,27.9408,28.1921,145946.4783941,0
+SCZ.US,D,20100121,000000,28.1764,28.3227,27.5069,27.7278,251384.80978263,0
+SCZ.US,D,20100122,000000,27.6444,27.6532,26.9965,27.0338,427329.62623835,0
+SCZ.US,D,20100125,000000,27.6846,27.72,27.4471,27.4471,139073.38728769,0
+SCZ.US,D,20100126,000000,27.2694,27.5462,27.1732,27.2782,385554.23077622,0
+SCZ.US,D,20100127,000000,27.2645,27.3165,26.9965,27.3165,91516.934758876,0
+SCZ.US,D,20100128,000000,27.4471,27.4471,26.7756,26.9503,579044.9374375,0
+SCZ.US,D,20100129,000000,26.9965,27.1123,26.4791,26.6863,803513.96046843,0
+SCZ.US,D,20100201,000000,26.9376,27.0112,26.7923,27.0112,246775.24445634,0
+SCZ.US,D,20100202,000000,27.2645,27.6375,27.1879,27.5923,137123.6175563,0
+SCZ.US,D,20100203,000000,27.4382,27.4912,27.181,27.3931,1001516.4383629,0
+SCZ.US,D,20100204,000000,26.9052,26.9052,26.3113,26.3348,222966.45753783,0
+SCZ.US,D,20100205,000000,26.0453,26.114,25.3228,25.8774,735828.2237744,0
+SCZ.US,D,20100208,000000,25.7625,25.8931,25.4582,25.4808,171672.43701296,0
+SCZ.US,D,20100209,000000,25.9451,26.433,25.8087,26.1748,429279.39596974,0
+SCZ.US,D,20100210,000000,26.1208,26.1424,25.8008,26.0453,222922.65393363,0
+SCZ.US,D,20100211,000000,25.9775,26.4183,25.8548,26.3869,492866.94894937,0
+SCZ.US,D,20100212,000000,25.8695,26.114,25.6506,26.114,323823.74687722,0
+SCZ.US,D,20100216,000000,26.1601,26.6234,26.0983,26.593,173483.66511244,0
+SCZ.US,D,20100217,000000,26.7304,26.7481,26.5861,26.6774,151121.4158212,0
+SCZ.US,D,20100218,000000,26.6774,26.86,26.5331,26.806,163043.12698443,0
+SCZ.US,D,20100219,000000,26.5331,26.7,26.3947,26.6234,153168.97964569,0
+SCZ.US,D,20100222,000000,26.7069,26.8227,26.5773,26.7069,177908.84782569,0
+SCZ.US,D,20100223,000000,26.649,26.6617,26.3034,26.4104,221473.06024096,0
+SCZ.US,D,20100224,000000,26.4271,26.593,26.2887,26.5243,150702.73486007,0
+SCZ.US,D,20100225,000000,26.0826,26.4271,25.9697,26.4271,178325.49140987,0
+SCZ.US,D,20100226,000000,26.3034,26.5704,26.168,26.5243,209776.47922957,0
+SCZ.US,D,20100301,000000,26.6077,26.7923,26.4791,26.6931,253147.14083556,0
+SCZ.US,D,20100302,000000,26.9052,27.0505,26.7403,26.9503,178991.71366919,0
+SCZ.US,D,20100303,000000,27.1408,27.3715,27.0946,27.2242,148849.74053332,0
+SCZ.US,D,20100304,000000,27.2782,27.2939,27.0279,27.2173,123276.58518495,0
+SCZ.US,D,20100305,000000,27.4382,27.7357,27.3931,27.6974,241728.66177645,0
+SCZ.US,D,20100308,000000,27.7425,27.7425,27.5393,27.5678,174059.22409793,0
+SCZ.US,D,20100309,000000,27.4156,27.7052,27.3469,27.5992,225283.97380685,0
+SCZ.US,D,20100310,000000,27.6444,27.8358,27.6139,27.72,330939.28583947,0
+SCZ.US,D,20100311,000000,27.7612,27.9497,27.6846,27.9408,216844.13983373,0
+SCZ.US,D,20100312,000000,28.1764,28.1764,28.0174,28.1234,126723.82696709,0
+SCZ.US,D,20100315,000000,27.987,28.0017,27.7749,28.0017,118956.3273841,0
+SCZ.US,D,20100316,000000,28.1234,28.3443,28.0429,28.3001,162115.10178836,0
+SCZ.US,D,20100317,000000,28.4503,28.6201,28.3816,28.519,123873.53662831,0
+SCZ.US,D,20100318,000000,28.4984,28.4984,28.2383,28.4042,170464.27248766,0
+SCZ.US,D,20100319,000000,28.3678,28.3678,27.9595,28.0645,214843.43567885,0
+SCZ.US,D,20100322,000000,27.7946,28.2157,27.72,28.1843,217809.8565032,0
+SCZ.US,D,20100323,000000,28.2294,28.3816,28.1401,28.3678,180617.54046715,0
+SCZ.US,D,20100324,000000,28.0017,28.0792,27.8967,27.9801,171988.23043863,0
+SCZ.US,D,20100325,000000,28.201,28.2618,27.8888,27.8967,412058.46738608,0
+SCZ.US,D,20100326,000000,28.1764,28.3227,28.1028,28.2294,154223.32221204,0
+SCZ.US,D,20100329,000000,28.413,28.5053,28.3678,28.4719,224536.25646995,0
+SCZ.US,D,20100330,000000,28.6201,28.626,28.4218,28.5347,140907.02653351,0
+SCZ.US,D,20100331,000000,28.5269,28.6339,28.4042,28.4817,366118.673459,0
+SCZ.US,D,20100401,000000,28.8106,29.0678,28.8106,29.0521,172350.88353391,0
+SCZ.US,D,20100405,000000,29.1375,29.1522,28.9392,29.0432,319112.31270393,0
+SCZ.US,D,20100406,000000,28.9824,29.2445,28.9392,29.1129,477349.26748738,0
+SCZ.US,D,20100407,000000,29.1129,29.1905,28.9902,29.108,183593.12948773,0
+SCZ.US,D,20100408,000000,28.8871,29.1905,28.7949,29.1748,132396.90305596,0
+SCZ.US,D,20100409,000000,29.2886,29.5242,29.2886,29.5095,406377.24178945,0
+SCZ.US,D,20100412,000000,29.5095,29.5939,29.4722,29.5723,252508.42316493,0
+SCZ.US,D,20100413,000000,29.5242,29.5242,29.2749,29.4408,172881.62022673,0
+SCZ.US,D,20100414,000000,29.646,29.8374,29.5095,29.8207,444592.32104928,0
+SCZ.US,D,20100415,000000,29.7137,29.9061,29.6391,29.86,275600.05340063,0
+SCZ.US,D,20100416,000000,29.6617,29.7,29.1522,29.3348,502756.37661516,0
+SCZ.US,D,20100419,000000,28.9902,29.2199,28.7949,29.2199,517168.7810873,0
+SCZ.US,D,20100420,000000,29.4496,29.4496,29.2523,29.2886,354037.02820599,0
+SCZ.US,D,20100421,000000,29.3574,29.4035,29.2062,29.4035,163480.14433802,0
+SCZ.US,D,20100422,000000,29.0609,29.3731,28.8871,29.3348,1053709.9608067,0
+SCZ.US,D,20100423,000000,29.3289,29.7481,29.2445,29.7481,405424.76807009,0
+SCZ.US,D,20100426,000000,29.8207,29.8531,29.646,29.7137,275101.91473884,0
+SCZ.US,D,20100427,000000,29.3132,29.4408,28.5946,28.6722,420809.00134252,0
+SCZ.US,D,20100428,000000,28.7271,28.786,28.1401,28.3678,316108.2004062,0
+SCZ.US,D,20100429,000000,28.7772,28.9755,28.735,28.9146,965615.81930668,0
+SCZ.US,D,20100430,000000,28.9225,29.0324,28.572,28.6565,1398562.4937681,0
+SCZ.US,D,20100503,000000,28.7693,29.0609,28.679,28.8557,815472.34441659,0
+SCZ.US,D,20100504,000000,28.1617,28.1764,27.6444,27.7121,620818.29552269,0
+SCZ.US,D,20100505,000000,27.1329,27.4156,26.9287,27.1261,274609.88820788,0
+SCZ.US,D,20100506,000000,26.9876,28.5504,25.5191,26.3721,1639528.1578806,0
+SCZ.US,D,20100507,000000,26.4104,26.9818,25.5122,25.8548,1647674.6095743,0
+SCZ.US,D,20100510,000000,27.4304,27.6287,27.2861,27.3931,1422302.0098706,0
+SCZ.US,D,20100511,000000,27.073,27.4156,26.7236,26.9376,579813.0285438,0
+SCZ.US,D,20100512,000000,27.2085,27.4235,27.2085,27.3165,636782.16253449,0
+SCZ.US,D,20100513,000000,27.3224,27.3862,27.0338,27.0946,207714.65376649,0
+SCZ.US,D,20100514,000000,26.7403,26.9376,26.4104,26.6617,477434.83731885,0
+SCZ.US,D,20100517,000000,26.541,26.6009,25.8607,26.5773,1361477.1400214,0
+SCZ.US,D,20100518,000000,26.487,26.5106,25.5809,25.7557,450965.23611697,0
+SCZ.US,D,20100519,000000,25.6094,25.7792,25.3228,25.6506,268967.37277311,0
+SCZ.US,D,20100520,000000,24.9645,25.1245,24.4618,24.6061,484910.99199945,0
+SCZ.US,D,20100521,000000,24.4766,25.2835,24.4383,25.2678,518678.47739969,0
+SCZ.US,D,20100524,000000,25.0155,25.0764,24.6582,24.666,198096.19723369,0
+SCZ.US,D,20100525,000000,23.92,24.4383,23.8061,24.4088,438689.02136621,0
+SCZ.US,D,20100526,000000,24.507,24.6297,24.0338,24.0878,924699.17822468,0
+SCZ.US,D,20100527,000000,24.9723,25.4582,24.8339,25.4582,364739.36927076,0
+SCZ.US,D,20100528,000000,25.4425,25.4425,24.9409,25.0852,587112.95011911,0
+SCZ.US,D,20100601,000000,24.8339,25.5044,24.8339,24.8427,479104.46772102,0
+SCZ.US,D,20100602,000000,25.0479,25.5652,24.933,25.4749,403463.79276553,0
+SCZ.US,D,20100603,000000,25.6644,25.7046,25.307,25.5574,101887.18338246,0
+SCZ.US,D,20100604,000000,25.0391,25.1078,24.4766,24.4913,257409.33339362,0
+SCZ.US,D,20100607,000000,24.7131,24.7436,24.2017,24.2017,311240.90689702,0
+SCZ.US,D,20100608,000000,24.3706,24.6749,24.1566,24.6749,659515.21442878,0
+SCZ.US,D,20100609,000000,24.8123,25.0027,24.5384,24.6896,1924246.4917753,0
+SCZ.US,D,20100610,000000,25.3601,25.6801,25.3277,25.6565,1669145.5064544,0
+SCZ.US,D,20100611,000000,25.3149,25.6968,25.2452,25.6968,353900.52395102,0
+SCZ.US,D,20100614,000000,26.0453,26.1287,25.793,25.793,195759.32588374,0
+SCZ.US,D,20100615,000000,26.1208,26.6009,26.1208,26.5861,225173.95545211,0
+SCZ.US,D,20100616,000000,26.3034,26.5567,26.2298,26.4271,139770.1702011,0
+SCZ.US,D,20100617,000000,26.5479,26.5479,26.2573,26.4575,99892.591358394,0
+SCZ.US,D,20100618,000000,26.5106,26.593,26.4409,26.5704,102345.59319391,0
+SCZ.US,D,20100621,000000,26.914,26.9209,26.4104,26.5479,166991.56349377,0
+SCZ.US,D,20100622,000000,26.6166,26.7481,26.1896,26.2966,497505.03755282,0
+SCZ.US,D,20100623,000000,26.2347,26.3574,25.9373,26.2033,171598.07275466,0
+SCZ.US,D,20100624,000000,26.059,26.114,25.7164,25.7792,173916.60771215,0
+SCZ.US,D,20100625,000000,25.7557,26.0669,25.6879,26.0197,110926.00617588,0
+SCZ.US,D,20100628,000000,25.952,26.0669,25.6968,25.7311,89036.42833467,0
+SCZ.US,D,20100629,000000,25.2609,25.3601,24.773,24.8859,278726.40831475,0
+SCZ.US,D,20100630,000000,24.9703,25.1696,24.7681,24.7681,340718.69515051,0
+SCZ.US,D,20100701,000000,24.9802,25.1166,24.72,25.0764,672014.52195445,0
+SCZ.US,D,20100702,000000,25.2835,25.3355,24.9409,25.1461,232780.50225685,0
+SCZ.US,D,20100706,000000,25.8008,26.0129,25.4906,25.6418,209374.09728396,0
+SCZ.US,D,20100707,000000,25.74,26.3034,25.633,26.2416,291428.43484593,0
+SCZ.US,D,20100708,000000,26.274,26.3869,26.0826,26.38,757280.78426202,0
+SCZ.US,D,20100709,000000,26.114,26.3869,26.114,26.3869,132280.77257039,0
+SCZ.US,D,20100712,000000,26.1601,26.2887,26.059,26.274,225288.04856073,0
+SCZ.US,D,20100713,000000,26.4791,26.7236,26.433,26.6863,296826.46504793,0
+SCZ.US,D,20100714,000000,26.5027,26.7403,26.4791,26.6401,152020.91774012,0
+SCZ.US,D,20100715,000000,26.7992,26.9052,26.5106,26.9052,170869.71049868,0
+SCZ.US,D,20100716,000000,26.6401,26.6401,26.114,26.2112,205605.9686338,0
+SCZ.US,D,20100719,000000,26.2416,26.3348,26.0197,26.2347,181689.20073748,0
+SCZ.US,D,20100720,000000,25.9608,26.4634,25.901,26.4409,199488.74437205,0
+SCZ.US,D,20100721,000000,26.487,26.487,26.0197,26.1287,85162.35608364,0
+SCZ.US,D,20100722,000000,26.6863,26.9287,26.6617,26.86,97733.990490676,0
+SCZ.US,D,20100723,000000,26.86,27.2007,26.806,27.1958,118382.80577555,0
+SCZ.US,D,20100726,000000,27.1261,27.4706,27.1123,27.4618,302636.04539177,0
+SCZ.US,D,20100727,000000,27.6139,27.6139,27.2497,27.3931,222767.8132862,0
+SCZ.US,D,20100728,000000,27.3322,27.3715,27.1565,27.2694,162488.96045681,0
+SCZ.US,D,20100729,000000,27.5992,27.6974,27.1653,27.4304,136682.52544883,0
+SCZ.US,D,20100730,000000,27.0505,27.4156,27.0338,27.3391,179775.08510254,0
+SCZ.US,D,20100802,000000,27.8044,28.148,27.72,28.0724,603511.79710756,0
+SCZ.US,D,20100803,000000,27.9732,28.1175,27.8358,28.0253,234712.95428425,0
+SCZ.US,D,20100804,000000,28.0253,28.0557,27.8279,28.0429,189714.42850336,0
+SCZ.US,D,20100805,000000,28.0105,28.0851,27.8358,28.0851,598908.34391208,0
+SCZ.US,D,20100806,000000,28.0488,28.254,27.933,28.254,192072.69231118,0
+SCZ.US,D,20100809,000000,28.2618,28.3139,28.1764,28.254,166738.92875323,0
+SCZ.US,D,20100810,000000,27.6974,28.0429,27.5462,27.8888,199804.53779772,0
+SCZ.US,D,20100811,000000,27.1261,27.1261,26.7236,26.7844,203779.46020727,0
+SCZ.US,D,20100812,000000,26.4693,26.6077,26.3947,26.541,150937.03320814,0
+SCZ.US,D,20100813,000000,26.6077,26.7157,26.5106,26.5174,154492.25596809,0
+SCZ.US,D,20100816,000000,26.5773,26.86,26.5773,26.753,106399.97330412,0
+SCZ.US,D,20100817,000000,27.0662,27.2861,27.0043,27.1261,78937.150844081,0
+SCZ.US,D,20100818,000000,27.1958,27.3106,27.0426,27.1958,94306.103789462,0
+SCZ.US,D,20100819,000000,27.2331,27.2419,26.6774,26.806,199285.00667807,0
+SCZ.US,D,20100820,000000,26.5331,26.6234,26.3191,26.5106,229580.80177289,0
+SCZ.US,D,20100823,000000,26.649,26.7403,26.4497,26.4575,114764.42433046,0
+SCZ.US,D,20100824,000000,26.1513,26.2347,25.9294,26.059,277666.97230605,0
+SCZ.US,D,20100825,000000,25.8931,26.1336,25.7625,26.059,88251.019524377,0
+SCZ.US,D,20100826,000000,26.221,26.3427,25.9451,25.9697,858672.88504811,0
+SCZ.US,D,20100827,000000,26.3869,26.5174,26.0453,26.5106,1928160.2928766,0
+SCZ.US,D,20100830,000000,26.5106,26.5106,26.2112,26.2416,140210.2436201,0
+SCZ.US,D,20100831,000000,26.221,26.487,26.1061,26.1061,1434939.8590282,0
+SCZ.US,D,20100901,000000,26.7992,27.1035,26.7687,27.02,218685.92858731,0
+SCZ.US,D,20100902,000000,27.0573,27.2331,27.0112,27.2173,155752.37360536,0
+SCZ.US,D,20100903,000000,27.4785,27.5393,27.3558,27.5069,131049.17821029,0
+SCZ.US,D,20100907,000000,27.3931,27.3931,27.1202,27.1202,1009173.9195911,0
+SCZ.US,D,20100908,000000,27.3224,27.5678,27.3106,27.3999,207216.51510471,0
+SCZ.US,D,20100909,000000,27.7946,27.7946,27.4912,27.6287,128894.65209645,0
+SCZ.US,D,20100910,000000,27.6444,27.7681,27.6051,27.6846,93631.732022389,0
+SCZ.US,D,20100913,000000,28.1116,28.2756,28.0851,28.2383,562961.88387472,0
+SCZ.US,D,20100914,000000,28.1323,28.5426,28.1323,28.4307,236255.24862768,0
+SCZ.US,D,20100915,000000,28.2383,28.5053,28.1234,28.4896,302756.25063122,0
+SCZ.US,D,20100916,000000,28.2756,28.3816,28.1705,28.3816,290984.28667306,0
+SCZ.US,D,20100917,000000,28.4218,28.4218,28.2245,28.361,337243.94877968,0
+SCZ.US,D,20100920,000000,28.4042,28.8027,28.3885,28.7615,125513.62506485,0
+SCZ.US,D,20100921,000000,28.7693,29.0393,28.5946,28.8243,161794.21492034,0
+SCZ.US,D,20100922,000000,28.8616,29.0393,28.7615,28.8155,87615.357919159,0
+SCZ.US,D,20100923,000000,28.5946,28.786,28.4896,28.5504,166680.86351045,0
+SCZ.US,D,20100924,000000,29.0236,29.2278,28.9627,29.1748,313902.73986887,0
+SCZ.US,D,20100927,000000,29.2523,29.3485,29.1679,29.2062,133800.65576749,0
+SCZ.US,D,20100928,000000,29.3132,29.486,29.0521,29.4329,316664.40431076,0
+SCZ.US,D,20100929,000000,29.486,29.5998,29.3799,29.4575,223635.73586256,0
+SCZ.US,D,20100930,000000,29.6155,29.6155,29.1296,29.2278,468202.46371615,0
+SCZ.US,D,20101001,000000,29.5488,29.6253,29.4084,29.539,191427.86250973,0
+SCZ.US,D,20101004,000000,29.3574,29.4084,29.1296,29.2602,244382.34524054,0
+SCZ.US,D,20101005,000000,29.5782,29.9297,29.539,29.8148,406958.91290576,0
+SCZ.US,D,20101006,000000,29.9591,30.0985,29.8914,30.021,169808.23711304,0
+SCZ.US,D,20101007,000000,30.288,30.288,29.8835,30.1113,194303.62006026,0
+SCZ.US,D,20101008,000000,30.127,30.2644,29.9964,30.1957,335673.1311591,0
+SCZ.US,D,20101011,000000,30.2261,30.3636,30.1574,30.2261,201982.49374636,0
+SCZ.US,D,20101012,000000,30.0131,30.2408,29.8148,30.2045,102559.51777259,0
+SCZ.US,D,20101013,000000,30.4607,30.6993,30.4018,30.5383,245942.97597643,0
+SCZ.US,D,20101014,000000,30.765,30.8289,30.5923,30.7817,182749.65543465,0
+SCZ.US,D,20101015,000000,30.7984,30.8347,30.4254,30.5923,170505.02002645,0
+SCZ.US,D,20101018,000000,30.552,30.765,30.4774,30.7228,106879.77557344,0
+SCZ.US,D,20101019,000000,30.179,30.2948,29.8207,29.9758,201034.09478089,0
+SCZ.US,D,20101020,000000,30.1191,30.5236,30.0661,30.3783,300301.21141876,0
+SCZ.US,D,20101021,000000,30.4686,30.6914,30.2045,30.4018,157373.10696097,0
+SCZ.US,D,20101022,000000,30.5304,30.552,30.3851,30.5461,89106.717839093,0
+SCZ.US,D,20101025,000000,30.8347,30.9192,30.6384,30.6453,254364.47355709,0
+SCZ.US,D,20101026,000000,30.393,30.6227,30.3851,30.5825,264246.77040359,0
+SCZ.US,D,20101027,000000,30.3105,30.3105,29.9758,30.2948,164635.33706289,0
+SCZ.US,D,20101028,000000,30.4539,30.4686,30.3037,30.3577,113376.97063446,0
+SCZ.US,D,20101029,000000,30.3577,30.5697,30.3321,30.5481,85249.963292051,0
+SCZ.US,D,20101101,000000,30.5383,30.7297,30.3262,30.5236,233511.92057824,0
+SCZ.US,D,20101102,000000,30.8662,30.8956,30.7435,30.876,199050.70832999,0
+SCZ.US,D,20101103,000000,30.9359,31.088,30.5991,31.0703,304273.0777629,0
+SCZ.US,D,20101104,000000,31.4522,31.6957,31.4522,31.6358,230748.2187594,0
+SCZ.US,D,20101105,000000,31.5219,31.6132,31.4129,31.5366,253584.15818915,0
+SCZ.US,D,20101108,000000,31.3531,31.4355,31.194,31.3383,156896.36075706,0
+SCZ.US,D,20101109,000000,31.5523,31.6662,30.9869,31.1106,375586.36409825,0
+SCZ.US,D,20101110,000000,31.2549,31.3,30.8289,31.2382,263663.06191034,0
+SCZ.US,D,20101111,000000,30.9103,30.9192,30.7376,30.8347,163937.53546101,0
+SCZ.US,D,20101112,000000,30.8053,30.8406,30.447,30.6315,122438.20457422,0
+SCZ.US,D,20101115,000000,30.8662,30.8662,30.552,30.552,230956.03120726,0
+SCZ.US,D,20101116,000000,30.3783,30.3783,29.7598,29.8914,332173.93626499,0
+SCZ.US,D,20101117,000000,30.0661,30.2192,29.9827,30.0435,112700.56149045,0
+SCZ.US,D,20101118,000000,30.6993,30.8495,30.658,30.7503,236742.18171629,0
+SCZ.US,D,20101119,000000,30.6227,30.8573,30.5088,30.8573,136322.92841896,0
+SCZ.US,D,20101122,000000,30.6738,30.7739,30.3636,30.7582,213110.64659155,0
+SCZ.US,D,20101123,000000,30.0887,30.0985,29.7225,29.8001,178336.69698304,0
+SCZ.US,D,20101124,000000,30.1417,30.2801,30.1191,30.2261,270248.88286824,0
+SCZ.US,D,20101126,000000,29.7687,30.0298,29.7481,29.9758,88107.384450121,0
+SCZ.US,D,20101129,000000,29.7,29.8207,29.3407,29.7687,177302.7281861,0
+SCZ.US,D,20101130,000000,29.3043,29.6253,29.1836,29.4948,130874.98248193,0
+SCZ.US,D,20101201,000000,29.9758,30.3488,29.9758,30.2713,252404.516941,0
+SCZ.US,D,20101202,000000,30.3105,31.0321,30.3105,30.9869,301121.25563703,0
+SCZ.US,D,20101203,000000,31.0252,31.3599,30.9869,31.3482,154107.19172647,0
+SCZ.US,D,20101206,000000,31.2333,31.4228,31.1852,31.3599,277488.70182382,0
+SCZ.US,D,20101207,000000,31.7634,31.7712,31.3923,31.4071,160286.55598489,0
+SCZ.US,D,20101208,000000,31.4306,31.5602,31.2618,31.5052,149642.2801629,0
+SCZ.US,D,20101209,000000,31.4915,31.4915,31.2245,31.3766,165093.74687434,0
+SCZ.US,D,20101210,000000,31.3226,31.5298,31.2706,31.5219,273812.25513595,0
+SCZ.US,D,20101213,000000,31.7879,32.0088,31.6289,31.8164,149823.60671054,0
+SCZ.US,D,20101214,000000,32.0088,32.1904,31.9303,32.0294,441488.37728149,0
+SCZ.US,D,20101215,000000,31.8773,31.9754,31.5602,31.6731,358879.87319189,0
+SCZ.US,D,20101216,000000,31.7192,31.8085,31.5131,31.7948,167654.72968767,0
+SCZ.US,D,20101217,000000,31.6957,31.8243,31.5602,31.8243,147920.69664877,0
+SCZ.US,D,20101220,000000,31.893,31.893,31.6505,31.8164,184769.71467046,0
+SCZ.US,D,20101221,000000,31.2088,31.2942,31.1773,31.2382,238679.72718604,0
+SCZ.US,D,20101222,000000,31.2775,31.3315,31.194,31.2461,213112.68396849,0
+SCZ.US,D,20101223,000000,31.2333,31.4129,31.2333,31.3599,350576.54347374,0
+SCZ.US,D,20101227,000000,31.2245,31.3482,31.1243,31.3482,247415.9995039,0
+SCZ.US,D,20101228,000000,31.5298,31.5298,31.2245,31.2942,354053.3272215,0
+SCZ.US,D,20101229,000000,31.729,31.8979,31.6613,31.8272,124457.24512156,0
+SCZ.US,D,20101230,000000,31.89,31.89,31.7222,31.8743,280874.82229777,0
+SCZ.US,D,20101231,000000,31.9617,32.2739,31.9371,32.1413,289643.69264667,0
+SCZ.US,D,20110103,000000,32.3956,32.586,32.3053,32.4731,551442.55465709,0
+SCZ.US,D,20110104,000000,32.6263,32.64,32.1669,32.373,645204.67880362,0
+SCZ.US,D,20110105,000000,31.947,32.2051,31.7477,32.1757,300168.78191767,0
+SCZ.US,D,20110106,000000,32.1276,32.1521,31.7477,31.8773,233665.74253719,0
+SCZ.US,D,20110107,000000,31.9234,31.9401,31.5298,31.7565,415856.13800187,0
+SCZ.US,D,20110110,000000,31.5906,31.7388,31.4355,31.7192,125310.90605934,0
+SCZ.US,D,20110111,000000,31.9538,32.0363,31.8301,31.9008,606588.23628665,0
+SCZ.US,D,20110112,000000,32.266,32.534,32.1217,32.534,388530.83848527,0
+SCZ.US,D,20110113,000000,32.6606,32.7382,32.4653,32.4957,180382.2234306,0
+SCZ.US,D,20110114,000000,32.481,32.8236,32.4417,32.8089,193899.20073771,0
+SCZ.US,D,20110118,000000,32.9581,32.9983,32.8157,32.9512,418926.46505015,0
+SCZ.US,D,20110119,000000,33.0955,33.1043,32.747,32.8452,297751.4341786,0
+SCZ.US,D,20110120,000000,32.4731,32.5261,32.1521,32.4486,277987.85917407,0
+SCZ.US,D,20110121,000000,32.4731,32.4731,32.2739,32.428,782416.9222568,0
+SCZ.US,D,20110124,000000,32.3426,32.5782,32.2739,32.5477,332186.16052663,0
+SCZ.US,D,20110125,000000,32.3809,32.5782,32.2905,32.5261,492141.6427588,0
+SCZ.US,D,20110126,000000,32.7313,32.8452,32.6263,32.7922,440668.33306322,0
+SCZ.US,D,20110127,000000,32.7696,32.8619,32.6331,32.8304,278134.55031374,0
+SCZ.US,D,20110128,000000,32.7234,32.747,32.106,32.1757,198094.15985675,0
+SCZ.US,D,20110131,000000,32.3534,32.5585,32.3062,32.3691,568233.59670645,0
+SCZ.US,D,20110201,000000,32.7922,33.3635,32.7922,33.3164,2902423.7586043,0
+SCZ.US,D,20110202,000000,33.1043,33.1122,32.9433,33.0739,199710.81845849,0
+SCZ.US,D,20110203,000000,32.9905,33.1043,32.7382,33.0896,228167.88086514,0
+SCZ.US,D,20110204,000000,33.014,33.1515,32.8766,33.0739,197919.9641284,0
+SCZ.US,D,20110207,000000,33.1711,33.3635,33.1181,33.3331,298142.61055104,0
+SCZ.US,D,20110208,000000,33.2948,33.4548,33.2202,33.4381,239420.31370366,0
+SCZ.US,D,20110209,000000,33.2653,33.3704,33.1515,33.2653,360709.43768383,0
+SCZ.US,D,20110210,000000,32.8304,33.0425,32.7234,32.9227,438036.042057,0
+SCZ.US,D,20110211,000000,32.7166,33.0071,32.4329,32.9649,136890.33789669,0
+SCZ.US,D,20110214,000000,32.9836,33.1662,32.9296,33.1269,171815.05339874,0
+SCZ.US,D,20110215,000000,33.0818,33.0818,32.8687,32.9581,197191.60187242,0
+SCZ.US,D,20110216,000000,32.9836,33.2202,32.9384,33.2045,259512.92508396,0
+SCZ.US,D,20110218,000000,33.2565,33.4381,33.2261,33.3949,144000.78341659,0
+SCZ.US,D,20110222,000000,32.6017,32.8619,32.3504,32.4417,373707.90255975,0
+SCZ.US,D,20110223,000000,32.5418,32.6331,32.213,32.428,277460.17854666,0
+SCZ.US,D,20110224,000000,32.3504,32.3809,32.0088,32.2905,985615.73003623,0
+SCZ.US,D,20110225,000000,32.6194,32.8157,32.6106,32.8157,182398.20791253,0
+SCZ.US,D,20110228,000000,33.2103,33.3095,33.0229,33.1014,581177.052405,0
+SCZ.US,D,20110301,000000,33.2261,33.3026,32.8236,32.8373,296403.70933292,0
+SCZ.US,D,20110302,000000,32.9384,33.1348,32.907,33.0818,634182.46955931,0
+SCZ.US,D,20110303,000000,33.3242,33.4793,33.2113,33.3861,414132.5171108,0
+SCZ.US,D,20110304,000000,33.2732,33.4234,33.0268,33.2565,190523.26714846,0
+SCZ.US,D,20110307,000000,33.4636,33.5137,32.9649,33.1122,175357.03320859,0
+SCZ.US,D,20110308,000000,32.9905,33.2486,32.8982,33.0955,149794.06474492,0
+SCZ.US,D,20110309,000000,33.1515,33.231,32.9581,33.0739,905565.15269454,0
+SCZ.US,D,20110310,000000,32.5183,32.5183,32.1757,32.1973,326182.01068504,0
+SCZ.US,D,20110311,000000,31.7477,32.1669,31.7477,32.16,356426.87135637,0
+SCZ.US,D,20110314,000000,31.3,31.4679,30.9516,31.4522,1480678.9713267,0
+SCZ.US,D,20110315,000000,29.4722,30.6384,29.3485,30.6227,612659.61956726,0
+SCZ.US,D,20110316,000000,30.447,30.6139,29.5998,29.9434,621378.57418113,0
+SCZ.US,D,20110317,000000,31.0124,31.1243,30.7376,30.8347,290335.38211773,0
+SCZ.US,D,20110318,000000,31.4522,31.733,31.4522,31.6289,238576.83965058,0
+SCZ.US,D,20110321,000000,32.3887,32.4957,32.1521,32.4879,722085.09762698,0
+SCZ.US,D,20110322,000000,32.3887,32.4329,32.2365,32.3651,250739.97998119,0
+SCZ.US,D,20110323,000000,32.2513,32.4044,32.0677,32.3347,301384.07726226,0
+SCZ.US,D,20110324,000000,32.5261,32.8452,32.3887,32.7922,408689.66461612,0
+SCZ.US,D,20110325,000000,32.5261,32.693,32.3809,32.4417,315751.65944173,0
+SCZ.US,D,20110328,000000,32.4879,32.6331,32.4329,32.4329,177693.90455854,0
+SCZ.US,D,20110329,000000,32.428,32.6606,32.3651,32.6263,211393.1378313,0
+SCZ.US,D,20110330,000000,32.9649,33.0955,32.8766,33.0071,257051.77374069,0
+SCZ.US,D,20110331,000000,32.8707,33.0268,32.8393,33.0062,410944.02220001,0
+SCZ.US,D,20110401,000000,32.9738,33.1515,32.7696,33.0739,986277.87754166,0
+SCZ.US,D,20110404,000000,33.2398,33.3085,33.1426,33.231,186486.20474224,0
+SCZ.US,D,20110405,000000,32.9581,33.2045,32.8982,33.0739,383696.14300712,0
+SCZ.US,D,20110406,000000,33.1711,33.2486,33.066,33.1956,161842.09327842,0
+SCZ.US,D,20110407,000000,33.0071,33.0896,32.7107,32.9836,270322.22843807,0
+SCZ.US,D,20110408,000000,33.3409,33.4018,33.1426,33.2565,209640.99366307,0
+SCZ.US,D,20110411,000000,33.3409,33.3861,33.1122,33.1888,92296.23143835,0
+SCZ.US,D,20110412,000000,33.0189,33.0189,32.747,32.8157,145419.81645516,0
+SCZ.US,D,20110413,000000,33.1888,33.1888,32.8236,32.9149,139375.93776325,0
+SCZ.US,D,20110414,000000,33.0268,33.3488,33.0189,33.281,104977.88420013,0
+SCZ.US,D,20110415,000000,33.2045,33.3566,33.1181,33.2879,106578.24378635,0
+SCZ.US,D,20110418,000000,32.693,32.7696,32.3426,32.747,345981.23978602,0
+SCZ.US,D,20110419,000000,32.907,33.0503,32.7617,33.0425,224376.32238017,0
+SCZ.US,D,20110420,000000,33.6609,33.7512,33.4931,33.7444,108535.14433703,0
+SCZ.US,D,20110421,000000,33.9201,34.0654,33.8268,33.9986,2291756.6936841,0
+SCZ.US,D,20110425,000000,34.0114,34.1174,33.8681,34.0948,412858.13783495,0
+SCZ.US,D,20110426,000000,34.1704,34.301,33.8681,34.2607,144718.95878787,0
+SCZ.US,D,20110427,000000,34.2676,34.6357,34.087,34.6141,265154.42183027,0
+SCZ.US,D,20110428,000000,34.6053,34.9037,34.6053,34.8949,359986.1688702,0
+SCZ.US,D,20110429,000000,34.8988,35.0372,34.8448,34.9449,268289.94494062,0
+SCZ.US,D,20110502,000000,35.0382,35.1314,34.8556,34.9194,558929.91491085,0
+SCZ.US,D,20110503,000000,34.727,34.835,34.4296,34.6053,569225.79927613,0
+SCZ.US,D,20110504,000000,34.5974,34.6298,34.2087,34.3226,279210.28533795,0
+SCZ.US,D,20110505,000000,34.0114,34.1037,33.5912,33.7061,424064.72969232,0
+SCZ.US,D,20110506,000000,34.2676,34.3167,33.5775,33.7591,844909.38513129,0
+SCZ.US,D,20110509,000000,33.8681,34.1037,33.7591,34.0497,889286.51094554,0
+SCZ.US,D,20110510,000000,34.1802,34.4512,34.1557,34.4512,396843.33639965,0
+SCZ.US,D,20110511,000000,34.2607,34.2607,33.6472,33.8209,213985.69998719,0
+SCZ.US,D,20110512,000000,33.7287,33.9584,33.5392,33.8209,225889.07475798,0
+SCZ.US,D,20110513,000000,33.6305,33.6688,33.0955,33.2486,406608.48407212,0
+SCZ.US,D,20110516,000000,33.2879,33.548,33.0739,33.1573,260679.323382,0
+SCZ.US,D,20110517,000000,32.9649,33.1662,32.8157,33.1426,309304.38011574,0
+SCZ.US,D,20110518,000000,33.1799,33.4381,33.0425,33.3331,256729.8681842,0
+SCZ.US,D,20110519,000000,33.3488,33.4705,33.2045,33.4175,316325.18105029,0
+SCZ.US,D,20110520,000000,33.3635,33.3861,33.0268,33.1515,300930.76089316,0
+SCZ.US,D,20110523,000000,32.4731,32.5104,32.2434,32.3651,527765.1785512,0
+SCZ.US,D,20110524,000000,32.5949,32.747,32.4417,32.5782,492554.21158911,0
+SCZ.US,D,20110525,000000,32.4879,32.854,32.4417,32.747,173537.65560134,0
+SCZ.US,D,20110526,000000,32.8854,33.1711,32.7382,33.066,128510.60654329,0
+SCZ.US,D,20110527,000000,33.2948,33.5137,33.2565,33.4018,414203.82530369,0
+SCZ.US,D,20110531,000000,33.9594,34.0987,33.7424,34.0987,839082.48708346,0
+SCZ.US,D,20110601,000000,34.14,34.14,33.4018,33.4312,351682.83915205,0
+SCZ.US,D,20110602,000000,33.7139,33.7591,33.2948,33.7444,302237.73820004,0
+SCZ.US,D,20110603,000000,33.4548,33.8887,33.3331,33.7287,467933.5299601,0
+SCZ.US,D,20110606,000000,33.6531,33.6914,33.2948,33.3704,183221.30819621,0
+SCZ.US,D,20110607,000000,33.6963,33.7974,33.5579,33.5736,205651.80961494,0
+SCZ.US,D,20110608,000000,33.3566,33.3969,33.0631,33.1328,170734.22493218,0
+SCZ.US,D,20110609,000000,33.2192,33.496,33.1407,33.4332,193401.06207592,0
+SCZ.US,D,20110610,000000,33.1407,33.1407,32.6007,32.7107,215487.24679183,0
+SCZ.US,D,20110613,000000,32.7234,32.8766,32.5104,32.7028,266483.81028349,0
+SCZ.US,D,20110614,000000,33.1043,33.2653,33.0356,33.1573,308639.17654489,0
+SCZ.US,D,20110615,000000,32.6469,32.6871,32.106,32.2287,301843.50576219,0
+SCZ.US,D,20110616,000000,31.9744,32.161,31.729,31.9607,395997.82496964,0
+SCZ.US,D,20110617,000000,32.3465,32.3465,32.1462,32.2591,240824.06641518,0
+SCZ.US,D,20110620,000000,31.9303,32.1453,31.9155,32.0225,254242.2309407,0
+SCZ.US,D,20110621,000000,32.3602,32.693,32.3602,32.6783,172651.39663253,0
+SCZ.US,D,20110622,000000,32.5703,32.7863,32.4928,32.5399,434956.54681249,0
+SCZ.US,D,20110623,000000,31.9813,32.317,31.783,32.3082,269507.27766215,0
+SCZ.US,D,20110624,000000,32.2689,32.3082,31.8616,31.8979,238517.75571933,0
+SCZ.US,D,20110627,000000,31.783,32.1992,31.783,32.0756,141494.80978064,0
+SCZ.US,D,20110628,000000,32.2385,32.5458,32.1678,32.5458,290100.06508118,0
+SCZ.US,D,20110629,000000,32.8648,33.1407,32.7323,33.1102,110177.2701505,0
+SCZ.US,D,20110630,000000,33.3988,33.7267,33.2948,33.6658,216015.9461077,0
+SCZ.US,D,20110701,000000,33.5814,33.9908,33.4734,33.9908,158952.07408932,0
+SCZ.US,D,20110705,000000,33.8435,34.0349,33.7974,33.9054,181633.17287164,0
+SCZ.US,D,20110706,000000,33.6884,33.7355,33.5039,33.7041,141879.87402226,0
+SCZ.US,D,20110707,000000,33.8965,34.0614,33.8111,34.0006,205282.02570037,0
+SCZ.US,D,20110708,000000,33.7267,33.8268,33.4577,33.6884,369747.24178878,0
+SCZ.US,D,20110711,000000,32.9689,32.9689,32.6096,32.693,312759.77140564,0
+SCZ.US,D,20110712,000000,32.5703,32.8648,32.4309,32.4378,182034.53612878,0
+SCZ.US,D,20110713,000000,32.91,33.4037,32.8393,33.0798,331328.42483498,0
+SCZ.US,D,20110714,000000,33.1946,33.2653,32.7392,32.8324,112857.43951481,0
+SCZ.US,D,20110715,000000,32.9689,33.0022,32.7176,32.9168,228213.72184629,0
+SCZ.US,D,20110718,000000,32.4692,32.4849,32.053,32.3298,282398.78024874,0
+SCZ.US,D,20110719,000000,32.5615,32.8481,32.5458,32.7176,460627.49625397,0
+SCZ.US,D,20110720,000000,32.9473,33.0631,32.8265,33.0229,286968.61672471,0
+SCZ.US,D,20110721,000000,33.2732,33.7424,33.231,33.6099,382079.48440539,0
+SCZ.US,D,20110722,000000,33.8357,33.8357,33.5343,33.6884,294796.21892742,0
+SCZ.US,D,20110725,000000,33.551,33.7915,33.4656,33.6963,401127.94010405,0
+SCZ.US,D,20110726,000000,33.82,33.9358,33.7041,33.7836,197523.69431361,0
+SCZ.US,D,20110727,000000,33.6344,33.6344,32.9875,33.1328,247248.93459484,0
+SCZ.US,D,20110728,000000,32.9168,33.2732,32.8864,33.0474,900151.8421655,0
+SCZ.US,D,20110729,000000,32.9021,33.2732,32.8697,33.0935,652898.83281678,0
+SCZ.US,D,20110801,000000,33.4734,33.4823,32.5615,32.8786,926972.89088949,0
+SCZ.US,D,20110802,000000,32.3534,32.585,31.8036,31.8439,1001977.9042398,0
+SCZ.US,D,20110803,000000,31.9136,31.9676,31.3658,31.7595,760764.69882908,0
+SCZ.US,D,20110804,000000,30.5481,30.5697,29.4369,29.5056,561311.60855348,0
+SCZ.US,D,20110805,000000,30.1564,30.2644,28.8587,29.7382,1575504.6062358,0
+SCZ.US,D,20110808,000000,28.3865,28.5426,27.0819,27.0897,1127449.7630773,0
+SCZ.US,D,20110809,000000,28.518,29.3603,27.4795,29.3515,1590053.5149629,0
+SCZ.US,D,20110810,000000,28.7291,28.7291,27.7239,27.7239,510976.17387878,0
+SCZ.US,D,20110811,000000,28.1784,29.5753,28.1038,29.1905,1546466.8914013,0
+SCZ.US,D,20110812,000000,29.645,29.7922,29.2759,29.5056,296875.36209449,0
+SCZ.US,D,20110815,000000,29.9621,30.3096,29.9621,30.2114,282961.09628412,0
+SCZ.US,D,20110816,000000,29.8011,29.9984,29.4045,29.6607,388229.30669818,0
+SCZ.US,D,20110817,000000,30.0936,30.2781,29.7922,29.9915,282565.8451578,0
+SCZ.US,D,20110818,000000,28.8508,28.9117,28.4356,28.68,481318.07776611,0
+SCZ.US,D,20110819,000000,28.3571,29.0501,28.2579,28.3021,273516.83547968,0
+SCZ.US,D,20110822,000000,28.9117,28.9961,28.2795,28.4101,709008.19373887,0
+SCZ.US,D,20110823,000000,28.736,29.2288,28.4964,29.1964,789367.43368693,0
+SCZ.US,D,20110824,000000,28.9352,29.2759,28.7801,29.0501,542358.90957099,0
+SCZ.US,D,20110825,000000,29.1748,29.1748,28.4002,28.5868,389662.60137533,0
+SCZ.US,D,20110826,000000,28.5426,29.1522,28.2795,29.0049,329058.78692404,0
+SCZ.US,D,20110829,000000,29.5134,29.9002,29.4899,29.9002,190533.45403316,0
+SCZ.US,D,20110830,000000,29.6528,29.9621,29.4742,29.8295,270937.51627389,0
+SCZ.US,D,20110831,000000,30.3204,30.5471,30.1564,30.3665,303045.55815667,0
+SCZ.US,D,20110901,000000,30.1633,30.3636,29.8462,29.8609,506045.72168446,0
+SCZ.US,D,20110902,000000,29.4231,29.6607,29.3073,29.4015,98045.709162465,0
+SCZ.US,D,20110906,000000,28.0734,28.4189,28.0174,28.4002,469906.72952629,0
+SCZ.US,D,20110907,000000,28.8273,29.214,28.68,29.1964,123471.1546827,0
+SCZ.US,D,20110908,000000,28.9048,29.1443,28.5868,28.6938,174865.00667762,0
+SCZ.US,D,20110909,000000,28.1646,28.2412,27.6935,27.8623,252469.71300308,0
+SCZ.US,D,20110912,000000,27.4078,27.7808,27.1162,27.772,249121.28400251,0
+SCZ.US,D,20110913,000000,27.8083,28.0174,27.6395,27.8878,316956.76790163,0
+SCZ.US,D,20110914,000000,27.8721,28.3649,27.5148,28.1244,254717.95845615,0
+SCZ.US,D,20110915,000000,28.5799,28.7576,28.3777,28.7497,143484.30836235,0
+SCZ.US,D,20110916,000000,28.736,28.8508,28.5495,28.7497,233838.91957708,0
+SCZ.US,D,20110919,000000,27.9173,28.3099,27.826,28.1725,108922.24595559,0
+SCZ.US,D,20110920,000000,28.1558,28.3404,27.9173,28.0174,154377.144171,0
+SCZ.US,D,20110921,000000,28.0645,28.1342,27.3302,27.3381,270753.13366084,0
+SCZ.US,D,20110922,000000,26.7049,26.7285,26.1729,26.5194,270910.01168521,0
+SCZ.US,D,20110923,000000,26.2809,26.6588,26.2347,26.5194,183395.50392457,0
+SCZ.US,D,20110926,000000,26.5449,26.8051,26.2033,26.7589,375511.99983995,0
+SCZ.US,D,20110927,000000,27.5315,27.9232,27.2831,27.3862,1095835.7851025,0
+SCZ.US,D,20110928,000000,27.6935,27.8476,27.077,27.0897,732823.09278819,0
+SCZ.US,D,20110929,000000,27.772,27.8338,27.2301,27.6002,547025.5214516,0
+SCZ.US,D,20110930,000000,27.1182,27.3695,26.7707,26.9602,1393672.7891125,0
+SCZ.US,D,20111003,000000,26.6902,26.9219,26.1876,26.2406,442199.42183348,0
+SCZ.US,D,20111004,000000,25.8254,26.3967,25.5652,26.3888,488827.84916621,0
+SCZ.US,D,20111005,000000,26.2966,26.5665,26.1316,26.5194,308391.63524671,0
+SCZ.US,D,20111006,000000,26.6225,27.2831,26.5282,27.2389,362691.80544626,0
+SCZ.US,D,20111007,000000,27.3921,27.4628,26.914,26.9749,368591.03037545,0
+SCZ.US,D,20111010,000000,27.7317,28.0341,27.6787,28.0017,444332.55548945,0
+SCZ.US,D,20111011,000000,27.7936,28.0095,27.6561,28.0095,199818.79943629,0
+SCZ.US,D,20111012,000000,28.3728,28.7644,28.3266,28.4425,235160.15852254,0
+SCZ.US,D,20111013,000000,28.3404,28.5946,28.1646,28.518,206428.05022901,0
+SCZ.US,D,20111014,000000,28.8125,28.8734,28.5868,28.7978,920454.3033706,0
+SCZ.US,D,20111017,000000,28.6201,28.6201,28.1185,28.2412,188621.37577515,0
+SCZ.US,D,20111018,000000,28.2795,28.8822,27.9232,28.7576,248894.11647373,0
+SCZ.US,D,20111019,000000,28.4542,28.5495,28.0341,28.1421,216978.60671176,0
+SCZ.US,D,20111020,000000,28.0253,28.2491,27.7651,28.1421,245525.31370377,0
+SCZ.US,D,20111021,000000,28.5868,28.68,28.4101,28.6663,482973.4465297,0
+SCZ.US,D,20111024,000000,28.8273,29.3132,28.7203,29.214,267697.06825114,0
+SCZ.US,D,20111025,000000,29.0216,29.0658,28.6731,28.7497,141391.92224518,0
+SCZ.US,D,20111026,000000,29.214,29.2454,28.627,29.1365,570143.63758751,0
+SCZ.US,D,20111027,000000,30.2546,30.5697,30.0396,30.4107,296905.92274858,0
+SCZ.US,D,20111028,000000,30.0779,30.287,29.9621,30.2713,250971.22226385,0
+SCZ.US,D,20111031,000000,29.2769,29.378,28.9676,28.9676,1252392.922599,0
+SCZ.US,D,20111101,000000,27.9398,28.3571,27.8544,28.0734,300358.25797308,0
+SCZ.US,D,20111102,000000,28.4189,28.5259,28.1646,28.3021,329176.95478655,0
+SCZ.US,D,20111103,000000,28.736,29.1061,28.3649,28.9451,301669.31003384,0
+SCZ.US,D,20111104,000000,28.736,28.9559,28.521,28.8606,1414828.9112554,0
+SCZ.US,D,20111107,000000,28.8508,29.0138,28.5868,28.9961,201566.86885064,0
+SCZ.US,D,20111108,000000,29.0413,29.2454,28.7801,29.1748,695553.35642843,0
+SCZ.US,D,20111109,000000,28.3188,28.3188,27.7808,27.8947,324088.6058794,0
+SCZ.US,D,20111110,000000,28.3492,28.3492,27.9114,28.1558,418857.19423419,0
+SCZ.US,D,20111111,000000,28.6201,28.8273,28.5259,28.736,171998.41732333,0
+SCZ.US,D,20111114,000000,28.5259,28.5426,28.1784,28.3865,149370.29034144,0
+SCZ.US,D,20111115,000000,28.2579,28.4542,28.0341,28.3571,190220.7166729,0
+SCZ.US,D,20111116,000000,27.9948,28.1558,27.6395,27.6395,319075.63991902,0
+SCZ.US,D,20111117,000000,27.7651,27.8338,27.2478,27.3086,513223.40064338,0
+SCZ.US,D,20111118,000000,27.6316,27.772,27.4628,27.6876,720554.00885672,0
+SCZ.US,D,20111121,000000,27.0063,27.0367,26.6981,26.9454,1011995.6866528,0
+SCZ.US,D,20111122,000000,26.8983,26.9062,26.5194,26.6127,1510234.1799039,0
+SCZ.US,D,20111123,000000,26.274,26.2897,25.8479,25.8636,402895.36459933,0
+SCZ.US,D,20111125,000000,25.8332,26.1051,25.6968,25.7488,136029.54613963,0
+SCZ.US,D,20111128,000000,26.7285,26.8051,26.4664,26.6529,272376.92308186,0
+SCZ.US,D,20111129,000000,26.8149,27.0603,26.7285,26.8512,337780.79760332,0
+SCZ.US,D,20111130,000000,27.8073,28.2559,27.7985,28.2245,404062.78158584,0
+SCZ.US,D,20111201,000000,27.8623,27.9575,27.5315,27.6218,249151.84465661,0
+SCZ.US,D,20111202,000000,28.0203,28.0459,27.4549,27.6355,329842.15835739,0
+SCZ.US,D,20111205,000000,28.1725,28.2795,27.8947,28.0734,256707.45703786,0
+SCZ.US,D,20111206,000000,27.7288,27.9811,27.6434,27.7789,322484.1715393,0
+SCZ.US,D,20111207,000000,27.6669,28.1215,27.5963,28.0596,205973.71517143,0
+SCZ.US,D,20111208,000000,27.6267,27.6669,27.1005,27.1732,382030.58735884,0
+SCZ.US,D,20111209,000000,27.4304,27.8328,27.4304,27.7789,596751.7804213,0
+SCZ.US,D,20111212,000000,27.2547,27.2762,26.8296,27.0141,270601.34907883,0
+SCZ.US,D,20111213,000000,27.1643,27.3194,26.6392,26.7324,841640.41383138,0
+SCZ.US,D,20111214,000000,26.5753,26.6077,26.2612,26.3859,273795.95612043,0
+SCZ.US,D,20111215,000000,26.6362,26.7216,26.382,26.3967,342663.37143955,0
+SCZ.US,D,20111216,000000,26.5518,26.648,26.2524,26.3486,369113.61756051,0
+SCZ.US,D,20111219,000000,26.4183,26.5135,26.0237,26.0561,390533.58001709,0
+SCZ.US,D,20111220,000000,26.7707,26.9444,26.7,26.8748,1030054.9958471,0
+SCZ.US,D,20111221,000000,26.8748,26.9444,26.6303,26.8443,1003443.7969479,0
+SCZ.US,D,20111222,000000,26.7962,27.1005,26.7795,27.0848,777815.50643827,0
+SCZ.US,D,20111223,000000,27.1251,27.235,26.9287,27.1555,870493.74605283,0
+SCZ.US,D,20111227,000000,27.0475,27.4549,27.0073,27.2439,1220753.4774124,0
+SCZ.US,D,20111228,000000,27.1182,27.1967,26.755,26.8198,933311.17054921,0
+SCZ.US,D,20111229,000000,26.914,27.344,26.8355,27.2733,1357621.4041628,0
+SCZ.US,D,20111230,000000,27.3459,27.5462,27.2664,27.29,1138998.6342606,0
+SCZ.US,D,20120103,000000,27.9595,28.2304,27.9173,28.1607,424154.37427767,0
+SCZ.US,D,20120104,000000,27.9811,28.037,27.7847,28.0125,404535.45303587,0
+SCZ.US,D,20120105,000000,27.612,27.6188,27.4471,27.6031,351753.12865647,0
+SCZ.US,D,20120106,000000,27.5001,27.5168,27.2586,27.2812,751104.47606902,0
+SCZ.US,D,20120109,000000,27.4471,27.5168,27.0848,27.5168,405160.92775639,0
+SCZ.US,D,20120110,000000,27.8623,27.9173,27.7543,27.7789,190549.75304867,0
+SCZ.US,D,20120111,000000,27.6188,27.8466,27.6188,27.8162,210285.82346452,0
+SCZ.US,D,20120112,000000,28.0125,28.0822,27.8162,28.0596,335144.43184322,0
+SCZ.US,D,20120113,000000,27.8328,28.0684,27.5894,27.932,823625.92692967,0
+SCZ.US,D,20120117,000000,28.3021,28.3865,28.1215,28.146,337049.37928193,0
+SCZ.US,D,20120118,000000,28.4022,28.7566,28.3737,28.7193,446649.05307,0
+SCZ.US,D,20120119,000000,28.9068,29.001,28.8057,28.9627,409555.54981554,0
+SCZ.US,D,20120120,000000,29.0648,29.1591,28.9755,29.1502,235700.06341158,0
+SCZ.US,D,20120123,000000,29.3318,29.4408,29.2454,29.324,384016.01118667,0
+SCZ.US,D,20120124,000000,28.9559,29.0874,28.8518,29.0874,293571.7553866,0
+SCZ.US,D,20120125,000000,29.0344,29.4781,28.8842,29.3937,270033.93960109,0
+SCZ.US,D,20120126,000000,29.6852,29.7942,29.4231,29.5341,278131.49424833,0
+SCZ.US,D,20120127,000000,29.5193,29.7942,29.4781,29.7058,194209.90072103,0
+SCZ.US,D,20120130,000000,29.3318,29.5193,29.2288,29.4869,908496.93811092,0
+SCZ.US,D,20120131,000000,29.804,29.8187,29.4997,29.699,458705.23111127,0
+SCZ.US,D,20120201,000000,30.1319,30.288,30.0376,30.2035,652006.46171715,0
+SCZ.US,D,20120202,000000,30.3047,30.4539,30.1937,30.2723,475659.26331582,0
+SCZ.US,D,20120203,000000,30.3989,30.6649,30.3989,30.6482,434838.37894998,0
+SCZ.US,D,20120206,000000,30.446,30.5697,30.3822,30.5471,418493.52245044,0
+SCZ.US,D,20120207,000000,30.4774,30.7297,30.3822,30.6433,529242.27683256,0
+SCZ.US,D,20120208,000000,30.7219,30.8789,30.6276,30.7042,860735.72919966,0
+SCZ.US,D,20120209,000000,30.8622,30.8789,30.6649,30.7503,376276.01619237,0
+SCZ.US,D,20120210,000000,30.2487,30.5088,30.2487,30.3753,731965.35709654,0
+SCZ.US,D,20120213,000000,30.6482,30.7906,30.5795,30.7592,471305.38879546,0
+SCZ.US,D,20120214,000000,30.6099,30.6551,30.3047,30.5402,345642.01652554,0
+SCZ.US,D,20120215,000000,30.7042,30.7592,30.446,30.5088,329344.01969561,0
+SCZ.US,D,20120216,000000,30.3596,30.7297,30.2575,30.713,286235.16102638,0
+SCZ.US,D,20120217,000000,30.8534,31.0419,30.7503,30.9545,1069640.211099,0
+SCZ.US,D,20120221,000000,31.0576,31.1145,30.8367,30.9074,226421.84882773,0
+SCZ.US,D,20120222,000000,30.9074,31.0821,30.8936,30.9417,189434.28917413,0
+SCZ.US,D,20120223,000000,30.9957,31.2333,30.926,31.1921,167910.42049362,0
+SCZ.US,D,20120224,000000,31.3648,31.5307,31.3648,31.4915,268839.0180259,0
+SCZ.US,D,20120227,000000,31.1626,31.3815,31.0507,31.2785,284986.24896228,0
+SCZ.US,D,20120228,000000,31.4277,31.6397,31.356,31.6397,265212.48707306,0
+SCZ.US,D,20120229,000000,31.5975,31.7015,31.2078,31.2637,422320.73503185,0
+SCZ.US,D,20120301,000000,31.4051,31.5867,31.3501,31.4669,514491.6677884,0
+SCZ.US,D,20120302,000000,31.3727,31.3884,31.0134,31.2078,1607676.8254922,0
+SCZ.US,D,20120305,000000,31.1214,31.1273,30.8622,31.0988,536614.52528922,0
+SCZ.US,D,20120306,000000,30.337,30.3596,29.9758,30.1162,483948.33139539,0
+SCZ.US,D,20120307,000000,30.3449,30.6099,30.3449,30.5697,137111.39329466,0
+SCZ.US,D,20120308,000000,30.9624,31.2618,30.9172,31.1273,287029.7380329,0
+SCZ.US,D,20120309,000000,31.1067,31.1754,30.8936,30.9869,1080720.4855861,0
+SCZ.US,D,20120312,000000,30.9417,30.9417,30.7592,30.8308,546063.87953602,0
+SCZ.US,D,20120313,000000,30.8848,31.3423,30.8711,31.3256,415256.1304931,0
+SCZ.US,D,20120314,000000,31.2618,31.2785,30.8789,30.9712,306911.48089994,0
+SCZ.US,D,20120315,000000,31.0988,31.2549,30.9545,31.2333,717888.10113099,0
+SCZ.US,D,20120316,000000,31.4345,31.5445,31.4051,31.4424,138341.9689663,0
+SCZ.US,D,20120319,000000,31.4051,31.6328,31.3815,31.5307,328174.56533216,0
+SCZ.US,D,20120320,000000,31.1754,31.2461,31.0213,31.1626,202114.92324745,0
+SCZ.US,D,20120321,000000,31.09,31.1685,30.9506,31.1067,270758.22710319,0
+SCZ.US,D,20120322,000000,30.7906,30.9339,30.7435,30.9074,600504.62874441,0
+SCZ.US,D,20120323,000000,30.8534,31.1273,30.8436,31.0664,393896.27065623,0
+SCZ.US,D,20120326,000000,31.3727,31.5995,31.3727,31.5779,352935.82597002,0
+SCZ.US,D,20120327,000000,31.5995,31.5995,31.4424,31.4601,207647.42032748,0
+SCZ.US,D,20120328,000000,31.3648,31.4198,31.0821,31.2716,482194.14985023,0
+SCZ.US,D,20120329,000000,31.0576,31.2333,30.9624,31.1999,272339.23160848,0
+SCZ.US,D,20120330,000000,31.5199,31.5356,31.3364,31.5023,389047.31353951,0
+SCZ.US,D,20120402,000000,31.3815,31.7958,31.302,31.7565,503292.20675032,0
+SCZ.US,D,20120403,000000,31.625,31.6476,31.1685,31.356,900783.42901683,0
+SCZ.US,D,20120404,000000,30.7297,30.7503,30.4686,30.5952,193448.94043401,0
+SCZ.US,D,20120405,000000,30.446,30.6551,30.3753,30.5314,169955.94694118,0
+SCZ.US,D,20120409,000000,30.288,30.4863,30.2261,30.3901,161338.86117429,0
+SCZ.US,D,20120410,000000,30.3125,30.3753,29.7785,29.8335,473430.37294368,0
+SCZ.US,D,20120411,000000,30.3753,30.4234,30.2261,30.2978,236225.70666205,0
+SCZ.US,D,20120412,000000,30.5314,30.9624,30.4774,30.8936,326445.85099874,0
+SCZ.US,D,20120413,000000,30.7042,30.7376,30.4539,30.5628,999871.25648401,0
+SCZ.US,D,20120416,000000,30.6895,30.7435,30.3822,30.5177,633574.31254277,0
+SCZ.US,D,20120417,000000,30.8308,31.0419,30.7219,30.9506,160932.4044748,0
+SCZ.US,D,20120418,000000,30.767,30.9712,30.7376,30.8789,171225.23277467,0
+SCZ.US,D,20120419,000000,30.8367,31.0134,30.6011,30.7219,486496.07125861,0
+SCZ.US,D,20120420,000000,30.9506,31.1538,30.9506,31.0419,414172.24596112,0
+SCZ.US,D,20120423,000000,30.4234,30.4686,30.234,30.4391,462502.90172706,0
+SCZ.US,D,20120424,000000,30.5952,30.8073,30.5795,30.7042,636856.52679279,0
+SCZ.US,D,20120425,000000,31.0262,31.0988,30.8622,31.0733,145085.68663704,0
+SCZ.US,D,20120426,000000,30.9712,31.2863,30.9417,31.2461,107557.20340592,0
+SCZ.US,D,20120427,000000,31.3344,31.4051,31.2382,31.3256,192428.21458717,0
+SCZ.US,D,20120430,000000,31.2156,31.2804,31.1194,31.2637,342394.4376835,0
+SCZ.US,D,20120501,000000,31.2618,31.356,31.1685,31.2235,1015473.489089,0
+SCZ.US,D,20120502,000000,31.0213,31.2235,30.9339,31.1823,309609.98665671,0
+SCZ.US,D,20120503,000000,31.1273,31.1273,30.7827,30.8936,200555.31120003,0
+SCZ.US,D,20120504,000000,30.6276,30.6482,30.2192,30.288,367574.37928249,0
+SCZ.US,D,20120507,000000,30.3596,30.4774,30.2261,30.4391,282614.74220436,0
+SCZ.US,D,20120508,000000,30.0838,30.1486,29.6607,29.9513,111561.6677811,0
+SCZ.US,D,20120509,000000,29.3534,29.5664,29.1591,29.3701,237636.59019286,0
+SCZ.US,D,20120510,000000,29.7549,29.8806,29.6293,29.6774,417371.94644508,0
+SCZ.US,D,20120511,000000,29.4408,29.6931,29.2769,29.4722,257318.6701198,0
+SCZ.US,D,20120514,000000,28.9205,29.0472,28.8057,28.8135,507132.66228185,0
+SCZ.US,D,20120515,000000,28.5534,28.7497,28.358,28.358,460454.31921409,0
+SCZ.US,D,20120516,000000,28.3737,28.5445,28.1696,28.1764,1974527.935961,0
+SCZ.US,D,20120517,000000,28.1843,28.3021,27.9497,27.9595,397538.08193613,0
+SCZ.US,D,20120518,000000,28.0282,28.0282,27.6267,27.6434,245723.9579554,0
+SCZ.US,D,20120521,000000,27.8407,28.1921,27.8073,28.1843,740473.44319714,0
+SCZ.US,D,20120522,000000,28.2559,28.4375,28.0203,28.1146,303840.13516319,0
+SCZ.US,D,20120523,000000,27.825,27.9241,27.4471,27.88,205475.57650965,0
+SCZ.US,D,20120524,000000,27.825,27.8535,27.4932,27.6591,189219.34590699,0
+SCZ.US,D,20120525,000000,27.556,27.6434,27.4804,27.5825,557210.36877366,0
+SCZ.US,D,20120529,000000,27.9968,28.1529,27.9114,28.1087,1389078.5041133,0
+SCZ.US,D,20120530,000000,27.6188,27.7631,27.4549,27.4804,481186.66695349,0
+SCZ.US,D,20120531,000000,27.7798,27.7798,27.4019,27.6836,594716.44085844,0
+SCZ.US,D,20120601,000000,27.0141,27.0848,26.6941,26.7255,1405825.7425584,0
+SCZ.US,D,20120604,000000,26.9287,27.0073,26.6392,26.7795,976321.21643686,0
+SCZ.US,D,20120605,000000,26.7805,27.0681,26.7805,26.9729,472436.13299705,0
+SCZ.US,D,20120606,000000,27.2262,27.771,27.2262,27.771,340082.01485683,0
+SCZ.US,D,20120607,000000,28.0174,28.1136,27.7543,27.8171,434986.08877812,0
+SCZ.US,D,20120608,000000,27.394,27.6915,27.2733,27.6336,470880.59570352,0
+SCZ.US,D,20120611,000000,27.8466,27.8878,27.235,27.2586,1041292.1483586,0
+SCZ.US,D,20120612,000000,27.4304,27.5001,27.235,27.4873,720631.42918043,0
+SCZ.US,D,20120613,000000,27.2733,27.4628,27.1251,27.1967,293701.12882228,0
+SCZ.US,D,20120614,000000,27.2262,27.4716,27.131,27.3695,195857.11997685,0
+SCZ.US,D,20120615,000000,27.6974,27.9202,27.609,27.8898,240282.12414919,0
+SCZ.US,D,20120618,000000,27.8466,27.9879,27.8073,27.9408,441601.45170165,0
+SCZ.US,D,20120619,000000,28.1529,28.4729,28.1087,28.3021,132807.43450933,0
+SCZ.US,D,20120620,000000,28.4729,28.7104,28.2864,28.4906,115133.18955657,0
+SCZ.US,D,20120621,000000,28.5033,28.5603,27.8171,27.8436,369366.25230104,0
+SCZ.US,D,20120622,000000,28.0567,28.2245,27.8741,28.1833,960844.28251367,0
+SCZ.US,D,20120625,000000,27.7288,27.771,27.4755,27.5393,282875.52645265,0
+SCZ.US,D,20120626,000000,27.666,27.7641,27.4588,27.6748,291239.977479,0
+SCZ.US,D,20120627,000000,27.6915,27.9281,27.6915,27.8564,115931.84131697,0
+SCZ.US,D,20120628,000000,27.6836,27.8986,27.5305,27.8986,141068.99800022,0
+SCZ.US,D,20120629,000000,28.6781,28.8871,28.5652,28.8302,550652.05240445,0
+SCZ.US,D,20120702,000000,28.9529,29.0619,28.8145,28.9598,247826.53095727,0
+SCZ.US,D,20120703,000000,29.0432,29.2926,28.9647,29.2926,194247.59219441,0
+SCZ.US,D,20120705,000000,28.8616,29.0953,28.7016,28.8547,110916.83797965,0
+SCZ.US,D,20120706,000000,28.6388,28.6918,28.415,28.574,148945.49724949,0
+SCZ.US,D,20120709,000000,28.3816,28.5033,28.2795,28.4778,137024.80477472,0
+SCZ.US,D,20120710,000000,28.6231,28.629,28.1921,28.2402,137333.4673811,0
+SCZ.US,D,20120711,000000,28.3207,28.3973,28.1067,28.2402,168805.84765866,0
+SCZ.US,D,20120712,000000,27.9997,28.0969,27.7926,28.0488,194896.49674974,0
+SCZ.US,D,20120713,000000,28.1372,28.4248,28.1372,28.3355,1415425.8626988,0
+SCZ.US,D,20120716,000000,28.4248,28.4964,28.2402,28.3816,151176.42499857,0
+SCZ.US,D,20120717,000000,28.4454,28.5514,28.145,28.4336,263095.6524326,0
+SCZ.US,D,20120718,000000,28.2648,28.5337,28.2078,28.4454,252051.03204195,0
+SCZ.US,D,20120719,000000,28.6918,28.893,28.6545,28.7998,402919.81312261,0
+SCZ.US,D,20120720,000000,28.415,28.4336,28.2481,28.2569,385738.61338927,0
+SCZ.US,D,20120723,000000,27.5462,27.7052,27.4098,27.6336,150168.94210184,0
+SCZ.US,D,20120724,000000,27.7052,27.7052,27.2596,27.4264,210743.2145875,0
+SCZ.US,D,20120725,000000,27.6414,27.7219,27.4667,27.6022,136332.09661519,0
+SCZ.US,D,20120726,000000,28.1921,28.3433,28.1597,28.3031,276541.32154681,0
+SCZ.US,D,20120727,000000,28.415,28.8547,28.3286,28.6839,264807.04906204,0
+SCZ.US,D,20120730,000000,28.574,28.7193,28.5652,28.6781,232391.36326135,0
+SCZ.US,D,20120731,000000,28.629,28.6633,28.4248,28.4866,370679.34173874,0
+SCZ.US,D,20120801,000000,28.6839,28.7193,28.4454,28.5092,329861.51343832,0
+SCZ.US,D,20120802,000000,28.2167,28.3894,27.9713,28.2648,830250.45804943,0
+SCZ.US,D,20120803,000000,28.5652,29.11,28.5652,28.8547,163173.51910858,0
+SCZ.US,D,20120806,000000,28.9725,29.214,28.9176,29.0432,134410.85016096,0
+SCZ.US,D,20120807,000000,29.214,29.4104,29.1826,29.1826,358151.51093591,0
+SCZ.US,D,20120808,000000,29.0148,29.2926,29.0148,29.1826,135540.57567407,0
+SCZ.US,D,20120809,000000,29.0953,29.2837,29.0687,29.2199,156484.81061522,0
+SCZ.US,D,20120810,000000,29.11,29.4604,29.0619,29.4045,1095593.3372466,0
+SCZ.US,D,20120813,000000,29.4359,29.4604,29.2464,29.3259,196611.96813305,0
+SCZ.US,D,20120814,000000,29.484,29.5075,29.3799,29.4359,141609.92157774,0
+SCZ.US,D,20120815,000000,29.3014,29.4192,29.3014,29.3731,85271.355749919,0
+SCZ.US,D,20120816,000000,29.4536,29.7058,29.3799,29.6519,190405.09928595,0
+SCZ.US,D,20120817,000000,29.75,29.8266,29.6676,29.75,602264.9224204,0
+SCZ.US,D,20120820,000000,29.7314,29.8187,29.6195,29.7549,143667.67228694,0
+SCZ.US,D,20120821,000000,30.0023,30.177,29.8835,29.9463,269534.78225084,0
+SCZ.US,D,20120822,000000,29.7549,30.0426,29.7137,29.9797,201742.08326747,0
+SCZ.US,D,20120823,000000,29.9228,29.9463,29.75,29.8187,181284.78141493,0
+SCZ.US,D,20120824,000000,29.6519,29.8521,29.588,29.7628,153556.08126426,0
+SCZ.US,D,20120827,000000,29.8266,29.8354,29.643,29.6519,91804.204907388,0
+SCZ.US,D,20120828,000000,29.5645,29.6931,29.5488,29.643,89195.343735974,0
+SCZ.US,D,20120829,000000,29.7137,29.7235,29.588,29.6676,68741.097948852,0
+SCZ.US,D,20120830,000000,29.5164,29.5164,29.27,29.27,160571.78875646,0
+SCZ.US,D,20120831,000000,29.6195,29.7314,29.4536,29.6283,671351.35576055,0
+SCZ.US,D,20120904,000000,29.5566,29.6116,29.3731,29.5164,1202386.5243001,0
+SCZ.US,D,20120905,000000,29.4752,29.4918,29.3171,29.4045,966231.1071425,0
+SCZ.US,D,20120906,000000,29.5959,30.0828,29.5959,29.9866,474832.08827826,0
+SCZ.US,D,20120907,000000,30.3145,30.4499,30.2899,30.3851,595277.73820535,0
+SCZ.US,D,20120910,000000,30.4274,30.5069,30.2742,30.2831,607116.93560253,0
+SCZ.US,D,20120911,000000,30.4568,30.6895,30.4499,30.608,200790.62823658,0
+SCZ.US,D,20120912,000000,30.8652,30.9535,30.7592,30.8181,281917.95929095,0
+SCZ.US,D,20120913,000000,30.8956,31.4797,30.8102,31.3756,158743.24295299,0
+SCZ.US,D,20120914,000000,31.6142,31.9008,31.5671,31.624,330203.79276421,0
+SCZ.US,D,20120917,000000,31.624,31.679,31.4326,31.4463,313259.94744436,0
+SCZ.US,D,20120918,000000,31.3187,31.4002,31.2156,31.3521,448097.6280742,0
+SCZ.US,D,20120919,000000,31.3756,31.4797,31.247,31.3923,329581.3741091,0
+SCZ.US,D,20120920,000000,31.088,31.247,30.9751,31.247,186817.27849496,0
+SCZ.US,D,20120921,000000,31.4728,31.5199,31.2804,31.3108,193457.08994177,0
+SCZ.US,D,20120924,000000,31.144,31.304,31.088,31.1754,365093.87285828,0
+SCZ.US,D,20120925,000000,31.2883,31.4237,30.929,30.9928,683101.92726084,0
+SCZ.US,D,20120926,000000,30.7513,30.8338,30.6639,30.7925,125955.73586079,0
+SCZ.US,D,20120927,000000,31.0183,31.2951,30.875,31.1616,159824.07141955,0
+SCZ.US,D,20120928,000000,30.9378,30.983,30.7385,30.875,1158602.2751754,0
+SCZ.US,D,20121001,000000,31.0645,31.2245,30.9113,30.9663,806634.20325174,0
+SCZ.US,D,20121002,000000,31.1754,31.1921,30.9663,31.0242,751689.20325074,0
+SCZ.US,D,20121003,000000,30.9751,30.983,30.7925,30.8554,376028.47489419,0
+SCZ.US,D,20121004,000000,31.1754,31.358,31.1135,31.3521,189650.25112975,0
+SCZ.US,D,20121005,000000,31.6142,31.679,31.3364,31.408,484000.28450736,0
+SCZ.US,D,20121008,000000,31.2804,31.2804,31.1528,31.1921,86299.212416048,0
+SCZ.US,D,20121009,000000,31.0968,31.0968,30.8102,30.8102,89201.455866794,0
+SCZ.US,D,20121010,000000,30.7847,30.8014,30.6001,30.6973,253127.78575463,0
+SCZ.US,D,20121011,000000,30.9594,30.983,30.7758,30.7758,138527.37026782,0
+SCZ.US,D,20121012,000000,30.8652,30.9594,30.7385,30.7592,352191.16469853,0
+SCZ.US,D,20121015,000000,30.9535,31.0713,30.8259,31.0556,299845.85767272,0
+SCZ.US,D,20121016,000000,31.2726,31.4139,31.2559,31.4002,403904.884873,0
+SCZ.US,D,20121017,000000,31.5602,31.7575,31.5278,31.6868,179513.28216578,0
+SCZ.US,D,20121018,000000,31.5975,31.7977,31.4954,31.6387,410530.43468123,0
+SCZ.US,D,20121019,000000,31.5602,31.5759,31.2078,31.2804,126074.92241176,0
+SCZ.US,D,20121022,000000,31.5111,31.5847,31.3756,31.5278,229991.33322626,0
+SCZ.US,D,20121023,000000,31.0242,31.0311,30.8102,30.9535,140860.16686389,0
+SCZ.US,D,20121024,000000,31.1273,31.1685,30.9928,31.0487,661806.24479758,0
+SCZ.US,D,20121025,000000,31.3923,31.4385,31.1823,31.2559,486825.10763439,0
+SCZ.US,D,20121026,000000,31.2078,31.2804,31.088,31.2156,673975.49725901,0
+SCZ.US,D,20121031,000000,31.3521,31.3521,31.0183,31.1135,673282.78909948,0
+SCZ.US,D,20121101,000000,31.3187,31.465,31.2637,31.408,410771.8638486,0
+SCZ.US,D,20121102,000000,31.4797,31.4797,31.1194,31.1999,664692.18923281,0
+SCZ.US,D,20121105,000000,31.1616,31.1616,30.983,31.088,189932.42783592,0
+SCZ.US,D,20121106,000000,31.2333,31.3364,31.1351,31.3187,292951.37410843,0
+SCZ.US,D,20121107,000000,30.9928,30.9928,30.6895,30.8809,592648.50326454,0
+SCZ.US,D,20121108,000000,30.8465,30.8652,30.5942,30.608,320720.82179791,0
+SCZ.US,D,20121109,000000,30.4735,30.6639,30.4274,30.499,429447.47956727,0
+SCZ.US,D,20121112,000000,30.4637,30.5373,30.3557,30.4823,358324.68797579,0
+SCZ.US,D,20121113,000000,30.0916,30.3851,30.0583,30.2261,203013.4064779,0
+SCZ.US,D,20121114,000000,30.3223,30.3223,29.9149,29.9797,462966.40498086,0
+SCZ.US,D,20121115,000000,30.0583,30.1299,29.8835,29.9552,471000.80094296,0
+SCZ.US,D,20121116,000000,29.9866,30.1388,29.7883,30.0514,271016.97397455,0
+SCZ.US,D,20121119,000000,30.339,30.6168,30.339,30.6168,189753.13866521,0
+SCZ.US,D,20121120,000000,30.5844,30.6796,30.4421,30.6796,105676.70449049,0
+SCZ.US,D,20121121,000000,30.6168,30.6973,30.5687,30.6472,359033.69515085,0
+SCZ.US,D,20121123,000000,31.1135,31.2559,31.0389,31.2333,56124.641249141,0
+SCZ.US,D,20121126,000000,31.1135,31.247,31.0713,31.247,193848.26631421,0
+SCZ.US,D,20121127,000000,31.1754,31.2804,31.0968,31.1135,194883.25379963,0
+SCZ.US,D,20121128,000000,30.9025,31.304,30.8465,31.2951,554637.16169869,0
+SCZ.US,D,20121129,000000,31.4552,31.5847,31.3668,31.5415,510174.46605297,0
+SCZ.US,D,20121130,000000,31.4552,31.6554,31.4326,31.5671,872403.78693389,0
+SCZ.US,D,20121203,000000,31.6937,31.7271,31.4885,31.5278,642734.35926412,0
+SCZ.US,D,20121204,000000,31.5916,31.6937,31.5671,31.5975,386616.72285033,0
+SCZ.US,D,20121205,000000,31.6937,31.8449,31.5975,31.7015,482697.38195436,0
+SCZ.US,D,20121206,000000,31.7182,31.8272,31.679,31.8203,221957.95595263,0
+SCZ.US,D,20121207,000000,31.6937,31.8203,31.6387,31.7398,405504.22577074,0
+SCZ.US,D,20121210,000000,31.6868,31.7742,31.6387,31.7742,185971.76706494,0
+SCZ.US,D,20121211,000000,31.9087,31.9882,31.8694,31.9479,171736.61438656,0
+SCZ.US,D,20121212,000000,32.1001,32.2523,32.0206,32.0441,150980.83681235,0
+SCZ.US,D,20121213,000000,31.9725,32.053,31.8351,31.9008,210158.48740578,0
+SCZ.US,D,20121214,000000,31.9568,32.1718,31.9568,32.108,203549.23661307,0
+SCZ.US,D,20121217,000000,32.1001,32.2591,32.0765,32.2523,327659.1089664,0
+SCZ.US,D,20121218,000000,31.8125,31.9882,31.7575,31.9725,395398.83614934,0
+SCZ.US,D,20121219,000000,32.1639,32.1963,32.0068,32.0275,454706.87886691,0
+SCZ.US,D,20121220,000000,32.2591,32.3956,32.1492,32.3956,236485.47222188,0
+SCZ.US,D,20121221,000000,31.9087,32.157,31.9087,32.1001,592321.5042657,0
+SCZ.US,D,20121224,000000,32.2748,32.3553,32.0137,32.0932,190117.82913744,0
+SCZ.US,D,20121226,000000,32.1884,32.268,32.0068,32.1492,226317.9426038,0
+SCZ.US,D,20121227,000000,32.2591,32.3092,32.0137,32.2523,373644.74387462,0
+SCZ.US,D,20121228,000000,32.0353,32.212,32.0068,32.053,500708.81279066,0
+SCZ.US,D,20121231,000000,32.1168,32.5713,32.0599,32.4771,540666.86802249,0
+SCZ.US,D,20130102,000000,33.1691,33.2103,32.8422,33.0827,1239179.514456,0
+SCZ.US,D,20130103,000000,32.9541,33.0582,32.7784,32.8197,477310.55732552,0
+SCZ.US,D,20130104,000000,32.6371,32.8668,32.6371,32.8039,637257.89004993,0
+SCZ.US,D,20130107,000000,32.7313,32.9306,32.7009,32.8844,160219.32254587,0
+SCZ.US,D,20130108,000000,32.8197,32.8344,32.5713,32.7558,520059.81896488,0
+SCZ.US,D,20130109,000000,32.8982,33.0179,32.852,32.9777,588913.99133389,0
+SCZ.US,D,20130110,000000,33.231,33.4401,33.1858,33.4175,189259.07475731,0
+SCZ.US,D,20130111,000000,33.4499,33.5696,33.3213,33.5274,805746.92559445,0
+SCZ.US,D,20130114,000000,33.5696,33.5696,33.3949,33.4891,261489.18071557,0
+SCZ.US,D,20130115,000000,33.2751,33.4244,33.2103,33.4008,245169.79142777,0
+SCZ.US,D,20130116,000000,33.2486,33.3115,33.1613,33.2967,351957.88503892,0
+SCZ.US,D,20130117,000000,33.4823,33.6069,33.4008,33.5372,248116.85717119,0
+SCZ.US,D,20130118,000000,33.6413,33.6413,33.4322,33.5117,1046675.916922,0
+SCZ.US,D,20130122,000000,33.5117,33.6069,33.3694,33.6069,459759.57367762,0
+SCZ.US,D,20130123,000000,33.5608,33.6246,33.4401,33.5471,360141.00951763,0
+SCZ.US,D,20130124,000000,33.6413,33.8003,33.5922,33.7277,464094.09311704,0
+SCZ.US,D,20130125,000000,33.9672,34.0389,33.8229,34.0389,630839.13400109,0
+SCZ.US,D,20130128,000000,33.9446,33.9535,33.7444,33.816,369299.01886203,0
+SCZ.US,D,20130129,000000,33.8416,33.9368,33.7866,33.8877,180775.43717998,0
+SCZ.US,D,20130130,000000,33.9044,34.0654,33.8808,33.9368,173086.37660918,0
+SCZ.US,D,20130131,000000,33.8739,33.9751,33.8317,33.8573,449314.96079573,0
+SCZ.US,D,20130201,000000,34.2215,34.3913,34.1194,34.3039,968235.88605126,0
+SCZ.US,D,20130204,000000,33.9751,34.031,33.712,33.816,601009.89822548,0
+SCZ.US,D,20130205,000000,33.9044,34.0477,33.8317,33.9535,330261.85800699,0
+SCZ.US,D,20130206,000000,33.8416,34.0801,33.816,34.0654,207892.92424872,0
+SCZ.US,D,20130207,000000,34.087,34.1429,33.7277,33.9603,815828.88538105,0
+SCZ.US,D,20130208,000000,34.0654,34.1842,34.0654,34.1763,138829.92074338,0
+SCZ.US,D,20130211,000000,34.248,34.248,34.0732,34.1842,206049.0981182,0
+SCZ.US,D,20130212,000000,34.1508,34.3834,34.1125,34.2686,248445.89354697,0
+SCZ.US,D,20130213,000000,34.4728,34.4855,34.3343,34.3746,134959.92324623,0
+SCZ.US,D,20130214,000000,34.0958,34.2401,34.031,34.2156,332370.54313968,0
+SCZ.US,D,20130215,000000,34.2686,34.2686,34.1046,34.1842,598828.88621143,0
+SCZ.US,D,20130219,000000,34.4463,34.6387,34.4463,34.6161,213636.28984202,0
+SCZ.US,D,20130220,000000,34.7172,34.7172,34.2686,34.2872,391141.73703362,0
+SCZ.US,D,20130221,000000,33.9937,33.9937,33.7689,33.9299,215414.91991046,0
+SCZ.US,D,20130222,000000,34.2872,34.407,34.1262,34.407,349696.39663574,0
+SCZ.US,D,20130225,000000,34.4728,34.5277,33.5775,33.6158,2059402.0032077,0
+SCZ.US,D,20130226,000000,33.9446,34.087,33.8229,34.0163,371258.97547812,0
+SCZ.US,D,20130227,000000,34.0801,34.5002,34.0016,34.4217,228781.13132402,0
+SCZ.US,D,20130228,000000,34.4472,34.5454,34.3039,34.3039,324185.38128404,0
+SCZ.US,D,20130301,000000,34.2156,34.3913,34.087,34.3746,964700.01837224,0
+SCZ.US,D,20130304,000000,34.2215,34.4217,34.1596,34.3991,251715.88353535,0
+SCZ.US,D,20130305,000000,34.6789,34.7673,34.6524,34.7103,493675.78759447,0
+SCZ.US,D,20130306,000000,34.9027,34.941,34.6868,34.8301,344181.2172597,0
+SCZ.US,D,20130307,000000,34.8468,34.8762,34.7957,34.8222,248991.91056684,0
+SCZ.US,D,20130308,000000,34.7034,34.7673,34.5503,34.5915,1193059.4126697,0
+SCZ.US,D,20130311,000000,34.5562,34.6387,34.4629,34.6161,730600.31454687,0
+SCZ.US,D,20130312,000000,34.5915,34.6063,34.3422,34.4148,490079.81729572,0
+SCZ.US,D,20130313,000000,34.4463,34.5002,34.2872,34.407,505680.01252377,0
+SCZ.US,D,20130314,000000,34.6161,34.8389,34.566,34.8389,472617.4595447,0
+SCZ.US,D,20130315,000000,35.0048,35.1344,34.9322,34.9655,360838.81111951,0
+SCZ.US,D,20130318,000000,34.6387,35.0274,34.6239,34.781,137378.28967377,0
+SCZ.US,D,20130319,000000,34.9194,34.9194,34.4944,34.6868,288764.56449714,0
+SCZ.US,D,20130320,000000,34.941,34.9577,34.8055,34.8762,225385.84265384,0
+SCZ.US,D,20130321,000000,34.8536,34.9322,34.7172,34.7673,269411.52094598,0
+SCZ.US,D,20130322,000000,34.8693,35.0617,34.8389,35.0529,341094.59119591,0
+SCZ.US,D,20130325,000000,35.1148,35.1884,34.6612,34.8055,605941.36910827,0
+SCZ.US,D,20130326,000000,34.9498,35.0912,34.941,35.0912,265870.55982461,0
+SCZ.US,D,20130327,000000,34.7957,34.9901,34.7034,34.9655,202769.9399336,0
+SCZ.US,D,20130328,000000,34.9027,35.0843,34.9027,35.0696,590988.04105861,0
+SCZ.US,D,20130401,000000,34.6308,34.7034,34.3343,34.3746,1108103.8503455,0
+SCZ.US,D,20130402,000000,34.5729,34.7417,34.5562,34.5915,297230.88437048,0
+SCZ.US,D,20130403,000000,34.725,34.8605,34.5179,34.5503,969064.07977729,0
+SCZ.US,D,20130404,000000,34.7417,34.9498,34.6445,34.9263,187072.96930091,0
+SCZ.US,D,20130405,000000,34.3834,34.6524,34.3834,34.5915,464023.80361262,0
+SCZ.US,D,20130408,000000,34.6445,34.8222,34.5974,34.8222,292259.68463737,0
+SCZ.US,D,20130409,000000,34.8055,35.0352,34.6161,34.9724,455951.71617713,0
+SCZ.US,D,20130410,000000,35.1884,35.4191,35.1344,35.3553,174227.30769547,0
+SCZ.US,D,20130411,000000,35.4898,35.6802,35.4682,35.4829,223592.95094682,0
+SCZ.US,D,20130412,000000,35.4495,35.4593,35.2267,35.4426,154061.35074533,0
+SCZ.US,D,20130415,000000,35.0617,35.0775,34.6063,34.6161,171790.60487547,0
+SCZ.US,D,20130416,000000,34.9979,35.156,34.8389,35.1344,218840.76923474,0
+SCZ.US,D,20130417,000000,34.8055,34.8536,34.3834,34.5817,621160.57484857,0
+SCZ.US,D,20130418,000000,34.6445,34.6445,34.3343,34.4944,407212.56633477,0
+SCZ.US,D,20130419,000000,34.7034,34.8762,34.6868,34.8389,501585.90356324,0
+SCZ.US,D,20130422,000000,34.8693,35.0195,34.7103,34.9498,227689.09728429,0
+SCZ.US,D,20130423,000000,35.0843,35.3867,35.0843,35.3729,109701.54263506,0
+SCZ.US,D,20130424,000000,35.531,35.7136,35.4682,35.6026,129670.89271051,0
+SCZ.US,D,20130425,000000,35.8981,36.067,35.851,35.8893,123848.06941656,0
+SCZ.US,D,20130426,000000,35.8166,35.8981,35.7715,35.8431,304973.93543019,0
+SCZ.US,D,20130429,000000,35.9943,36.2338,35.9207,36.1131,237733.3655975,0
+SCZ.US,D,20130430,000000,36.2181,36.3644,36.1867,36.3242,264473.93793238,0
+SCZ.US,D,20130501,000000,36.3997,36.4253,36.1298,36.1602,748563.86702509,0
+SCZ.US,D,20130502,000000,36.0807,36.279,36.0493,36.2338,352490.65910868,0
+SCZ.US,D,20130503,000000,36.5509,36.8081,36.5509,36.7031,2391672.7148773,0
+SCZ.US,D,20130506,000000,36.7031,36.7031,36.601,36.6373,325130.7241841,0
+SCZ.US,D,20130507,000000,36.8228,36.8552,36.6461,36.759,454844.40181035,0
+SCZ.US,D,20130508,000000,36.9593,37.1438,36.9279,37.1105,751037.24263,0
+SCZ.US,D,20130509,000000,37.0398,37.0614,36.7747,36.9122,493369.16236503,0
+SCZ.US,D,20130510,000000,36.7188,36.759,36.5666,36.759,1108117.0932956,0
+SCZ.US,D,20130513,000000,36.6805,36.7365,36.5823,36.7031,673521.16220143,0
+SCZ.US,D,20130514,000000,36.6255,36.7904,36.6098,36.7669,340782.87252412,0
+SCZ.US,D,20130515,000000,36.4321,36.6461,36.3605,36.6373,757536.47506797,0
+SCZ.US,D,20130516,000000,36.4508,36.4959,36.2496,36.279,335075.16102727,0
+SCZ.US,D,20130517,000000,36.4508,36.7188,36.4508,36.6962,229628.68013098,0
+SCZ.US,D,20130520,000000,36.7904,36.9053,36.7443,36.8552,167433.6742897,0
+SCZ.US,D,20130521,000000,36.7669,36.976,36.6717,36.8955,645120.12766062,0
+SCZ.US,D,20130522,000000,36.8631,37.0869,36.2417,36.3948,362317.9467778,0
+SCZ.US,D,20130523,000000,35.3297,35.7636,34.8762,35.7136,589051.51427733,0
+SCZ.US,D,20130524,000000,35.3297,35.4367,35.2443,35.4024,578464.28500965,0
+SCZ.US,D,20130528,000000,35.7774,35.8343,35.3641,35.4024,851943.42901595,0
+SCZ.US,D,20130529,000000,35.3288,35.3916,35.1746,35.3032,225177.01151752,0
+SCZ.US,D,20130530,000000,35.2532,35.5045,35.1707,35.4102,332577.33689907,0
+SCZ.US,D,20130531,000000,35.1275,35.1511,34.8536,34.8684,611002.21342673,0
+SCZ.US,D,20130603,000000,34.8222,35.0696,34.6612,35.0136,1098217.4787451,0
+SCZ.US,D,20130604,000000,35.1599,35.2571,34.8841,35.0627,225464.28166603,0
+SCZ.US,D,20130605,000000,34.7378,34.7466,34.3746,34.408,681524.99750944,0
+SCZ.US,D,20130606,000000,34.3039,34.5768,34.14,34.5768,1143240.4530493,0
+SCZ.US,D,20130607,000000,34.4728,34.9106,34.4148,34.8605,139021.43417572,0
+SCZ.US,D,20130610,000000,35.0696,35.1246,34.8468,35.0136,155955.09261087,0
+SCZ.US,D,20130611,000000,34.4305,34.5385,34.2597,34.3422,719248.0502383,0
+SCZ.US,D,20130612,000000,34.7771,34.7771,34.3108,34.3648,140474.0839338,0
+SCZ.US,D,20130613,000000,34.5179,34.9263,34.4296,34.8762,529659.93910522,0
+SCZ.US,D,20130614,000000,34.7064,34.8536,34.4816,34.6023,141295.14684054,0
+SCZ.US,D,20130617,000000,35.1491,35.3072,34.9655,35.1491,433087.25347023,0
+SCZ.US,D,20130618,000000,35.2728,35.4829,35.2728,35.4171,299391.52261514,0
+SCZ.US,D,20130619,000000,35.4426,35.531,34.8389,34.8762,305560.69998885,0
+SCZ.US,D,20130620,000000,34.2401,34.3265,33.6325,33.7041,295766.01035077,0
+SCZ.US,D,20130621,000000,34.1007,34.1007,33.551,33.9633,330120.26030967,0
+SCZ.US,D,20130624,000000,33.1465,33.4538,32.9031,33.284,264885.48807422,0
+SCZ.US,D,20130625,000000,33.5019,33.7522,33.2987,33.711,189034.96329393,0
+SCZ.US,D,20130626,000000,33.655,33.6806,33.4617,33.5588,533299.71300817,0
+SCZ.US,D,20130627,000000,33.8975,34.0624,33.8003,33.9387,765912.13166748,0
+SCZ.US,D,20130628,000000,33.9878,34.0683,33.8416,33.9132,1019657.2426349,0
+SCZ.US,D,20130701,000000,34.3196,34.4158,34.2136,34.2862,1000286.8813797,0
+SCZ.US,D,20130702,000000,34.4001,34.5385,34.084,34.2676,331076.80878291,0
+SCZ.US,D,20130703,000000,34.1655,34.4305,34.0624,34.3579,163721.57350539,0
+SCZ.US,D,20130705,000000,34.5533,34.6112,34.2597,34.5307,251144.39930374,0
+SCZ.US,D,20130708,000000,34.7231,34.9027,34.6347,34.8203,307517.60053953,0
+SCZ.US,D,20130709,000000,35.1177,35.1177,34.8203,35.0372,183758.15701985,0
+SCZ.US,D,20130710,000000,34.941,35.2807,34.8458,35.0294,173492.83330867,0
+SCZ.US,D,20130711,000000,35.6439,36.0483,35.6203,36.0326,185161.90973137,0
+SCZ.US,D,20130712,000000,35.8706,35.9531,35.7479,35.9109,488471.30820175,0
+SCZ.US,D,20130715,000000,35.9266,36.1308,35.9266,36.1308,148955.68413419,0
+SCZ.US,D,20130716,000000,36.0326,36.1308,35.9678,36.0729,283848.37394141,0
+SCZ.US,D,20130717,000000,36.2996,36.332,36.1043,36.2181,296623.74604242,0
+SCZ.US,D,20130718,000000,36.3242,36.4851,36.2908,36.4694,158039.32922029,0
+SCZ.US,D,20130719,000000,36.3644,36.4851,36.3242,36.4626,865115.07093176,0
+SCZ.US,D,20130722,000000,36.6628,36.7188,36.5578,36.6805,218223.44402198,0
+SCZ.US,D,20130723,000000,36.8012,36.8425,36.6304,36.7522,311806.27899781,0
+SCZ.US,D,20130724,000000,36.8572,36.8572,36.5117,36.6452,109837.02820156,0
+SCZ.US,D,20130725,000000,36.3546,36.7453,36.2819,36.6952,333386.17554417,0
+SCZ.US,D,20130726,000000,36.438,36.5185,36.2181,36.5185,383004.45353606,0
+SCZ.US,D,20130729,000000,36.1612,36.1946,36.066,36.1043,678628.86618951,0
+SCZ.US,D,20130730,000000,36.4204,36.4557,36.17,36.2603,1079304.5086129,0
+SCZ.US,D,20130731,000000,36.17,36.4851,36.1043,36.2908,1284788.2346303,0
+SCZ.US,D,20130801,000000,36.7031,36.8169,36.6245,36.7109,1015637.4979326,0
+SCZ.US,D,20130802,000000,36.8798,37.1006,36.7522,37.084,548074.7705756,0
+SCZ.US,D,20130805,000000,37.1978,37.2783,37.1075,37.2548,417947.50543057,0
+SCZ.US,D,20130806,000000,37.3441,37.3441,37.1164,37.2057,1610795.0308986,0
+SCZ.US,D,20130807,000000,37.1497,37.1586,37.0525,37.084,906923.06442492,0
+SCZ.US,D,20130808,000000,37.3667,37.5129,37.2449,37.4501,643067.47039377,0
+SCZ.US,D,20130809,000000,37.4403,37.5385,37.3362,37.4727,281544.10062249,0
+SCZ.US,D,20130812,000000,37.2862,37.4079,37.2302,37.3667,842754.85901745,0
+SCZ.US,D,20130813,000000,37.5041,37.6248,37.2862,37.5856,413888.03187802,0
+SCZ.US,D,20130814,000000,37.5699,37.6101,37.5228,37.5699,331047.26681728,0
+SCZ.US,D,20130815,000000,37.1409,37.189,36.8641,37.1713,1050904.4927606,0
+SCZ.US,D,20130816,000000,37.295,37.4079,37.2371,37.3362,294651.5651647,0
+SCZ.US,D,20130819,000000,37.3264,37.4236,37.1978,37.2302,589651.5217861,0
+SCZ.US,D,20130820,000000,37.1409,37.2862,37.0359,37.2057,1384195.9302771,0
+SCZ.US,D,20130821,000000,37.028,37.2057,36.7836,36.9151,550414.69799096,0
+SCZ.US,D,20130822,000000,37.2371,37.3176,37.1978,37.2783,270804.06808434,0
+SCZ.US,D,20130823,000000,37.4236,37.5385,37.3176,37.5316,267761.24562475,0
+SCZ.US,D,20130826,000000,37.3362,37.3667,37.1409,37.1713,634420.84266126,0
+SCZ.US,D,20130827,000000,36.7188,36.8484,36.4204,36.438,1108760.9044086,0
+SCZ.US,D,20130828,000000,36.2996,36.5254,36.2682,36.3546,595807.4562097,0
+SCZ.US,D,20130829,000000,36.4753,36.599,36.4282,36.4557,1025492.2901905,0
+SCZ.US,D,20130830,000000,36.2819,36.2908,36.0022,36.0483,727400.61406291,0
+SCZ.US,D,20130903,000000,36.8641,36.9946,36.6805,36.8346,1416449.644611,0
+SCZ.US,D,20130904,000000,36.7924,37.189,36.7924,37.189,796986.20475331,0
+SCZ.US,D,20130905,000000,37.0751,37.1713,37.0025,37.1497,248434.6879738,0
+SCZ.US,D,20130906,000000,37.295,37.4236,37.0525,37.3107,281112.17671125,0
+SCZ.US,D,20130909,000000,37.6347,38.0293,37.6347,38.0214,261369.99416459,0
+SCZ.US,D,20130910,000000,38.3856,38.526,38.2561,38.526,887524.17989262,0
+SCZ.US,D,20130911,000000,38.472,38.6281,38.3699,38.6202,1768770.1827452,0
+SCZ.US,D,20130912,000000,38.418,38.526,38.3856,38.3945,619551.04706613,0
+SCZ.US,D,20130913,000000,38.5083,38.6281,38.4514,38.6281,872097.16170445,0
+SCZ.US,D,20130916,000000,39.0983,39.1376,38.9049,38.9344,1306265.2436412,0
+SCZ.US,D,20130917,000000,38.8068,38.9177,38.7822,38.9049,296872.30602908,0
+SCZ.US,D,20130918,000000,38.8971,39.8984,38.7341,39.8503,233314.29501508,0
+SCZ.US,D,20130919,000000,39.865,39.865,39.4772,39.5823,278266.97981482,0
+SCZ.US,D,20130920,000000,39.5096,39.5096,39.2004,39.2004,389577.03154386,0
+SCZ.US,D,20130923,000000,39.3477,39.3477,39.0718,39.2357,329969.49441613,0
+SCZ.US,D,20130924,000000,39.2917,39.4291,39.1945,39.2181,871544.01386529,0
+SCZ.US,D,20130925,000000,39.33,39.4036,39.1788,39.1857,1518880.8076364,0
+SCZ.US,D,20130926,000000,39.3879,39.4841,39.2662,39.3879,589074.94411213,0
+SCZ.US,D,20130927,000000,39.33,39.4134,39.2357,39.2838,367085.40881693,0
+SCZ.US,D,20130930,000000,38.9923,39.3005,38.9599,39.2269,1199886.662795,0
+SCZ.US,D,20131001,000000,39.2583,39.5489,39.2181,39.4841,1465859.0914666,0
+SCZ.US,D,20131002,000000,39.2838,39.4625,39.171,39.436,402973.80361151,0
+SCZ.US,D,20131003,000000,39.3153,39.3153,39.064,39.2269,567389.1039649,0
+SCZ.US,D,20131004,000000,39.1052,39.2583,39.0561,39.2583,369296.98148509,0
+SCZ.US,D,20131007,000000,38.6919,38.9118,38.5888,38.7724,239496.7153389,0
+SCZ.US,D,20131008,000000,38.7911,38.8784,38.4514,38.4573,292818.94460735,0
+SCZ.US,D,20131009,000000,38.6693,38.8156,38.4818,38.7263,353263.84365733,0
+SCZ.US,D,20131010,000000,38.9992,39.4625,38.9992,39.436,1736761.9723325,0
+SCZ.US,D,20131011,000000,39.4213,39.6569,39.4134,39.6235,1056365.6816477,0
+SCZ.US,D,20131014,000000,39.4537,39.8247,39.4213,39.7845,261508.5357965,0
+SCZ.US,D,20131015,000000,39.6147,39.6795,39.4625,39.541,1724022.2543279,0
+SCZ.US,D,20131016,000000,39.6068,39.7766,39.541,39.7462,719054.49942902,0
+SCZ.US,D,20131017,000000,40.0682,40.3597,40.0113,40.3499,352930.73252767,0
+SCZ.US,D,20131018,000000,40.5433,40.6434,40.4412,40.5885,1350593.4724089,0
+SCZ.US,D,20131021,000000,40.7161,40.8515,40.6336,40.8437,617867.15502539,0
+SCZ.US,D,20131022,000000,40.9163,41.1343,40.8869,41.0626,245952.14417266,0
+SCZ.US,D,20131023,000000,40.6729,40.7249,40.5266,40.7072,285059.59453212,0
+SCZ.US,D,20131024,000000,40.9075,40.9743,40.7956,40.9576,289511.26314558,0
+SCZ.US,D,20131025,000000,40.6807,40.7809,40.667,40.7249,218116.48173264,0
+SCZ.US,D,20131028,000000,40.5885,40.6248,40.4697,40.4795,489634.65043437,0
+SCZ.US,D,20131029,000000,40.6591,40.6591,40.4982,40.6248,200442.23677987,0
+SCZ.US,D,20131030,000000,40.6012,40.7161,40.3342,40.5521,675471.95062129,0
+SCZ.US,D,20131031,000000,40.4893,40.6081,40.2949,40.4,713378.36727474,0
+SCZ.US,D,20131101,000000,40.1546,40.1899,39.9376,40.1251,1312889.774761,0
+SCZ.US,D,20131104,000000,40.2527,40.3116,40.1016,40.3116,269835.29534946,0
+SCZ.US,D,20131105,000000,39.9376,40.134,39.8738,40.0515,932658.19124001,0
+SCZ.US,D,20131106,000000,40.5158,40.6012,40.4167,40.4471,242464.15485172,0
+SCZ.US,D,20131107,000000,40.2949,40.2949,39.7766,39.8571,663348.53914101,0
+SCZ.US,D,20131108,000000,39.8336,40.1546,39.7462,40.1546,1165703.552499,0
+SCZ.US,D,20131111,000000,40.076,40.1546,40.0603,40.0927,223162.04572405,0
+SCZ.US,D,20131112,000000,40.0603,40.0839,39.865,39.9622,653992.90423345,0
+SCZ.US,D,20131113,000000,39.704,40.1163,39.6795,40.1075,174301.67195377,0
+SCZ.US,D,20131114,000000,40.1408,40.2616,40.0279,40.1408,1762360.5948926,0
+SCZ.US,D,20131115,000000,40.4697,40.4795,40.3254,40.4795,447203.21959763,0
+SCZ.US,D,20131118,000000,40.5266,40.5953,40.3018,40.3686,307701.98315258,0
+SCZ.US,D,20131119,000000,40.2145,40.3912,40.1978,40.236,239176.84715935,0
+SCZ.US,D,20131120,000000,40.2949,40.3116,39.8905,39.9474,311759.4193282,0
+SCZ.US,D,20131121,000000,40.076,40.2076,40.0191,40.2076,249385.12431622,0
+SCZ.US,D,20131122,000000,40.1978,40.3735,40.1016,40.3499,184989.75137996,0
+SCZ.US,D,20131125,000000,40.3018,40.3018,40.1163,40.1899,494309.41182275,0
+SCZ.US,D,20131126,000000,40.2714,40.3912,40.1978,40.2773,763116.85050608,0
+SCZ.US,D,20131127,000000,40.4167,40.5158,40.3499,40.4,334821.50759826,0
+SCZ.US,D,20131129,000000,40.6081,40.6906,40.5158,40.5217,225825.91607284,0
+SCZ.US,D,20131202,000000,40.4471,40.4795,40.2871,40.3116,322695.04005257,0
+SCZ.US,D,20131203,000000,40.0682,40.1016,39.8336,39.9553,283481.64609224,0
+SCZ.US,D,20131204,000000,39.6235,39.8905,39.5666,39.8503,234732.30936518,0
+SCZ.US,D,20131205,000000,39.8188,39.9062,39.704,39.7845,347638.64592654,0
+SCZ.US,D,20131206,000000,40.0191,40.2527,39.9808,40.236,198777.69982006,0
+SCZ.US,D,20131209,000000,40.1634,40.2871,40.1467,40.2527,331985.47889806,0
+SCZ.US,D,20131210,000000,40.236,40.3018,40.1634,40.2871,208889.20157228,0
+SCZ.US,D,20131211,000000,40.2949,40.3018,39.9622,39.9946,446847.69732164,0
+SCZ.US,D,20131212,000000,39.8247,39.8414,39.6147,39.6873,246901.5618266,0
+SCZ.US,D,20131213,000000,39.6952,39.7197,39.5489,39.6795,382723.29551837,0
+SCZ.US,D,20131216,000000,39.7609,39.9298,39.7609,39.8414,627735.19023331,0
+SCZ.US,D,20131217,000000,39.8503,39.8738,39.704,39.7923,809036.27066376,0
+SCZ.US,D,20131218,000000,40.0662,40.4579,39.6814,40.3352,570079.46021391,0
+SCZ.US,D,20131219,000000,40.1634,40.2724,40.0908,40.1811,638597.46538785,0
+SCZ.US,D,20131220,000000,40.3273,40.4579,40.2449,40.3273,603597.36693903,0
+SCZ.US,D,20131223,000000,40.6493,40.7887,40.5659,40.7072,776317.01569904,0
+SCZ.US,D,20131224,000000,40.7711,40.7887,40.6493,40.7387,454015.18939585,0
+SCZ.US,D,20131226,000000,41.042,41.1392,40.9841,41.0744,420669.44102214,0
+SCZ.US,D,20131227,000000,41.3777,41.469,41.2472,41.3051,370281.03454701,0
+SCZ.US,D,20131230,000000,41.6329,41.7537,41.5976,41.7213,745128.84950458,0
+SCZ.US,D,20131231,000000,41.7458,41.951,41.7213,41.7792,397468.81112017,0
+SCZ.US,D,20140102,000000,41.6653,41.6653,41.2314,41.3051,883933.30303622,0
+SCZ.US,D,20140103,000000,41.5426,41.5907,41.3846,41.4837,559722.45454043,0
+SCZ.US,D,20140106,000000,41.6958,41.737,41.5083,41.5328,1284376.6844885,0
+SCZ.US,D,20140107,000000,41.6653,41.7939,41.6329,41.737,295448.17954816,0
+SCZ.US,D,20140108,000000,41.7458,41.7792,41.5907,41.6958,567691.65444046,0
+SCZ.US,D,20140109,000000,41.7704,41.8263,41.5426,41.7939,467360.00835154,0
+SCZ.US,D,20140110,000000,42.0649,42.3918,42.0413,42.3702,758897.44286375,0
+SCZ.US,D,20140113,000000,42.22,42.328,42.0089,42.0835,657039.80144692,0
+SCZ.US,D,20140114,000000,42.1542,42.4104,42.0747,42.379,624857.39530584,0
+SCZ.US,D,20140115,000000,42.3201,42.4674,42.2632,42.4487,977979.64126586,0
+SCZ.US,D,20140116,000000,42.2632,42.3446,42.1483,42.3358,1231519.9958508,0
+SCZ.US,D,20140117,000000,42.4281,42.4575,42.2298,42.2632,456498.75188547,0
+SCZ.US,D,20140121,000000,42.4674,42.4674,42.22,42.3603,674090.60905611,0
+SCZ.US,D,20140122,000000,42.3702,42.4487,42.328,42.4418,730238.68014006,0
+SCZ.US,D,20140123,000000,42.2052,42.271,41.8597,42.0413,738571.55182384,0
+SCZ.US,D,20140124,000000,41.362,41.3846,40.9772,40.9841,378687.25180063,0
+SCZ.US,D,20140127,000000,40.8869,40.9262,40.4275,40.5993,1904455.412182,0
+SCZ.US,D,20140128,000000,40.9674,41.2884,40.9674,41.2314,472452.43201257,0
+SCZ.US,D,20140129,000000,41.0017,41.1745,40.8368,40.9674,508961.20808532,0
+SCZ.US,D,20140130,000000,41.1078,41.3267,41.0341,41.2216,579364.80561705,0
+SCZ.US,D,20140131,000000,40.4746,40.828,40.3931,40.6218,676343.94795153,0
+SCZ.US,D,20140203,000000,40.5031,40.5109,39.756,39.8287,699579.21326148,0
+SCZ.US,D,20140204,000000,39.8611,40.0662,39.7629,40.0505,1017959.0889556,0
+SCZ.US,D,20140205,000000,39.9592,40.1075,39.8208,40.0741,467138.95295357,0
+SCZ.US,D,20140206,000000,40.4579,40.8201,40.4353,40.8123,341004.94661056,0
+SCZ.US,D,20140207,000000,40.9919,41.3188,40.9448,41.2805,364940.05089933,0
+SCZ.US,D,20140210,000000,41.2216,41.2884,41.0999,41.1578,435420.0500663,0
+SCZ.US,D,20140211,000000,41.3846,41.8195,41.31,41.7458,1377173.0919656,0
+SCZ.US,D,20140212,000000,41.6958,41.8685,41.6879,41.8361,1451106.4450455,0
+SCZ.US,D,20140213,000000,41.5583,41.9431,41.3846,41.9245,1156186.9648132,0
+SCZ.US,D,20140214,000000,41.9431,42.1483,41.8862,42.0649,582686.74871739,0
+SCZ.US,D,20140218,000000,42.4487,42.5155,42.3122,42.4762,1425390.6733113,0
+SCZ.US,D,20140219,000000,42.3849,42.5233,42.1238,42.1542,1271752.078281,0
+SCZ.US,D,20140220,000000,42.1149,42.3918,42.0413,42.3446,1413750.1201658,0
+SCZ.US,D,20140221,000000,42.5155,42.6627,42.4202,42.485,1167452.6406018,0
+SCZ.US,D,20140224,000000,42.6794,43.0554,42.6794,42.9012,2046242.5855535,0
+SCZ.US,D,20140225,000000,42.9012,42.9916,42.7216,42.8109,1066220.4739055,0
+SCZ.US,D,20140226,000000,42.753,42.753,42.4929,42.6391,1404360.8685387,0
+SCZ.US,D,20140227,000000,42.485,42.8531,42.4674,42.8355,1486541.523471,0
+SCZ.US,D,20140228,000000,43.1211,43.3764,42.9994,43.2213,1050195.4855855,0
+SCZ.US,D,20140303,000000,42.3603,42.4487,42.1149,42.2465,2973061.6544841,0
+SCZ.US,D,20140304,000000,43.0642,43.1565,42.9768,43.1152,1317656.2181117,0
+SCZ.US,D,20140305,000000,43.0161,43.1486,42.9817,43.0642,574183.75605914,0
+SCZ.US,D,20140306,000000,43.5413,43.6493,43.4735,43.6149,1539042.6898327,0
+SCZ.US,D,20140307,000000,43.5609,43.6493,43.3027,43.4932,1107593.4874221,0
+SCZ.US,D,20140310,000000,43.2468,43.2929,43.0073,43.2301,1033026.5101138,0
+SCZ.US,D,20140311,000000,43.0917,43.1643,42.8178,42.9179,1156512.9451236,0
+SCZ.US,D,20140312,000000,42.5076,42.7216,42.3918,42.6303,381852.31687661,0
+SCZ.US,D,20140313,000000,42.7707,42.7972,41.8941,41.9834,942348.97465416,0
+SCZ.US,D,20140314,000000,41.6801,41.9912,41.6329,41.8361,1005973.2004187,0
+SCZ.US,D,20140317,000000,42.1817,42.4016,42.1405,42.3122,915970.0367261,0
+SCZ.US,D,20140318,000000,42.4281,42.7216,42.4281,42.649,448491.86051205,0
+SCZ.US,D,20140319,000000,42.6794,42.6794,42.0089,42.2052,264398.55498561,0
+SCZ.US,D,20140320,000000,41.7861,41.9431,41.5907,41.8862,413854.41515851,0
+SCZ.US,D,20140321,000000,42.0236,42.0747,41.5672,41.6231,309561.08961015,0
+SCZ.US,D,20140324,000000,41.844,41.951,41.4926,41.737,360500.6065475,0
+SCZ.US,D,20140325,000000,41.9598,42.1061,41.8028,42.0325,1320849.8064648,0
+SCZ.US,D,20140326,000000,42.2632,42.3702,42.0325,42.0649,375463.10279339,0
+SCZ.US,D,20140327,000000,42.2799,42.3849,42.1817,42.3122,513495.39046484,0
+SCZ.US,D,20140328,000000,42.6225,42.7147,42.5076,42.5155,556235.48390797,0
+SCZ.US,D,20140331,000000,42.8109,42.8924,42.7059,42.7795,870132.11164601,0
+SCZ.US,D,20140401,000000,43.0249,43.1732,42.9768,43.1732,526726.1163119,0
+SCZ.US,D,20140402,000000,43.1152,43.2468,43.0642,43.2213,705796.26899328,0
+SCZ.US,D,20140403,000000,43.1486,43.1486,42.8855,43.0249,377223.39646938,0
+SCZ.US,D,20140404,000000,43.1398,43.2546,42.7432,42.8178,304983.10362642,0
+SCZ.US,D,20140407,000000,42.8178,42.8679,42.5302,42.6391,412707.37194141,0
+SCZ.US,D,20140408,000000,42.2052,42.3603,42.1316,42.3122,374575.82513611,0
+SCZ.US,D,20140409,000000,42.7295,43.0426,42.5979,43.0426,312683.3697704,0
+SCZ.US,D,20140410,000000,42.8031,42.8276,42.1905,42.2367,255332.2276035,0
+SCZ.US,D,20140411,000000,41.8597,42.1316,41.8263,41.8263,245055.69831914,0
+SCZ.US,D,20140414,000000,41.6398,41.7125,41.418,41.6575,500146.49675527,0
+SCZ.US,D,20140415,000000,41.524,41.5976,41.0577,41.4926,1075129.9232633,0
+SCZ.US,D,20140416,000000,41.8862,42.0904,41.8028,42.057,465997.00317882,0
+SCZ.US,D,20140417,000000,42.3034,42.5027,42.2052,42.4487,226443.2412856,0
+SCZ.US,D,20140421,000000,42.5753,42.5753,42.3446,42.4762,344314.66544926,0
+SCZ.US,D,20140422,000000,42.6058,42.6627,42.539,42.649,504857.93092856,0
+SCZ.US,D,20140423,000000,42.5302,42.5979,42.485,42.5753,2907461.1730879,0
+SCZ.US,D,20140424,000000,42.6391,42.6558,42.3918,42.539,1592734.7030157,0
+SCZ.US,D,20140425,000000,42.5233,42.5233,42.2799,42.3603,647760.5681746,0
+SCZ.US,D,20140428,000000,42.3446,42.4487,42.0747,42.3849,1181906.8113013,0
+SCZ.US,D,20140429,000000,42.5832,42.5881,42.4016,42.4929,542881.49675605,0
+SCZ.US,D,20140430,000000,42.4674,42.6794,42.4104,42.6303,252950.53396087,0
+SCZ.US,D,20140501,000000,42.8031,42.8355,42.649,42.7795,290755.08176733,0
+SCZ.US,D,20140502,000000,42.6303,42.9179,42.6303,42.8924,478364.89989187,0
+SCZ.US,D,20140505,000000,42.7432,42.8924,42.5233,42.8679,635074.84065894,0
+SCZ.US,D,20140506,000000,42.9435,43.0249,42.861,42.9258,339283.36309642,0
+SCZ.US,D,20140507,000000,42.7795,42.8178,42.6303,42.8031,298688.62757091,0
+SCZ.US,D,20140508,000000,42.7432,42.8855,42.6303,42.6863,198629.98999192,0
+SCZ.US,D,20140509,000000,42.6303,42.6627,42.4762,42.6391,203202.8825333,0
+SCZ.US,D,20140512,000000,42.7874,42.9179,42.7795,42.9012,842247.55215944,0
+SCZ.US,D,20140513,000000,42.8276,42.9012,42.7874,42.8679,219215.64659166,0
+SCZ.US,D,20140514,000000,42.7618,42.7874,42.5233,42.5753,310151.92892269,0
+SCZ.US,D,20140515,000000,42.3358,42.3358,41.9834,42.0973,282747.17170544,0
+SCZ.US,D,20140516,000000,41.8263,41.9009,41.7301,41.8862,318991.08877602,0
+SCZ.US,D,20140519,000000,41.737,41.844,41.6712,41.8263,222286.99232841,0
+SCZ.US,D,20140520,000000,41.8361,41.8685,41.575,41.5976,691893.20875608,0
+SCZ.US,D,20140521,000000,41.8685,41.9598,41.8106,41.9176,1567787.0223878,0
+SCZ.US,D,20140522,000000,42.0835,42.1905,42.0168,42.0973,1023424.3525966,0
+SCZ.US,D,20140523,000000,42.2111,42.3535,42.1238,42.2799,308243.92541857,0
+SCZ.US,D,20140527,000000,42.8355,42.8355,42.6627,42.7874,562885.48223947,0
+SCZ.US,D,20140528,000000,42.8679,42.8679,42.7363,42.7874,424171.69198166,0
+SCZ.US,D,20140529,000000,43.0161,43.0976,42.9258,43.074,600884.59954368,0
+SCZ.US,D,20140530,000000,43.1957,43.2134,43.0819,43.1152,1068434.0839506,0
+SCZ.US,D,20140602,000000,43.3459,43.3931,43.2036,43.3126,3198418.9738608,0
+SCZ.US,D,20140603,000000,43.1398,43.1398,43.0347,43.0642,426772.40364532,0
+SCZ.US,D,20140604,000000,43.074,43.2468,42.9592,43.2213,526858.54581299,0
+SCZ.US,D,20140605,000000,43.2301,43.5324,43.1398,43.5158,286946.20557837,0
+SCZ.US,D,20140606,000000,43.663,43.9094,43.6493,43.9094,314626.00868249,0
+SCZ.US,D,20140609,000000,43.7298,43.876,43.6404,43.8603,453879.70382935,0
+SCZ.US,D,20140610,000000,43.6404,43.6728,43.5089,43.6728,284664.3434058,0
+SCZ.US,D,20140611,000000,43.3931,43.4598,43.3292,43.3616,348223.37310827,0
+SCZ.US,D,20140612,000000,43.5158,43.5972,43.3616,43.4441,598329.72886117,0
+SCZ.US,D,20140613,000000,43.2851,43.3616,43.1869,43.3381,322738.84365678,0
+SCZ.US,D,20140616,000000,43.1869,43.2782,43.1211,43.2635,354159.27082237,0
+SCZ.US,D,20140617,000000,43.0485,43.1869,43.0249,43.181,263189.37177183,0
+SCZ.US,D,20140618,000000,43.3616,43.6885,43.2635,43.663,433670.96196348,0
+SCZ.US,D,20140619,000000,43.8358,43.8603,43.7033,43.8024,217104.92408203,0
+SCZ.US,D,20140620,000000,43.7612,43.8358,43.6728,43.8024,247146.04705938,0
+SCZ.US,D,20140623,000000,43.6071,43.7298,43.5158,43.7121,248337.91256916,0
+SCZ.US,D,20140624,000000,43.5756,43.6336,43.3381,43.3931,297159.57617759,0
+SCZ.US,D,20140625,000000,43.1202,43.4618,43.0897,43.4372,248421.44502369,0
+SCZ.US,D,20140626,000000,43.4706,43.6375,43.286,43.5766,197536.93726372,0
+SCZ.US,D,20140627,000000,43.4215,43.6198,43.3636,43.5727,228649.7205114,0
+SCZ.US,D,20140630,000000,43.6296,43.8917,43.5825,43.8515,1650449.5169664,0
+SCZ.US,D,20140701,000000,44.0665,44.2667,43.9909,44.2314,334918.2830029,0
+SCZ.US,D,20140702,000000,44.2068,44.3148,44.1087,44.3148,402352.40364487,0
+SCZ.US,D,20140703,000000,44.3423,44.4974,44.2824,44.464,336912.87502697,0
+SCZ.US,D,20140707,000000,44.1401,44.1401,43.9987,44.1008,432046.15385399,0
+SCZ.US,D,20140708,000000,43.8083,43.8083,43.5167,43.6532,480220.95028403,0
+SCZ.US,D,20140709,000000,43.5825,43.718,43.4765,43.6777,267518.79776891,0
+SCZ.US,D,20140710,000000,42.8816,43.1565,42.7825,43.129,471373.64092295,0
+SCZ.US,D,20140711,000000,43.1202,43.18,43.0043,43.1202,196715.87435698,0
+SCZ.US,D,20140714,000000,43.4215,43.4961,43.3862,43.4117,544649.93993979,0
+SCZ.US,D,20140715,000000,43.3381,43.3783,43.0897,43.2733,371447.43284505,0
+SCZ.US,D,20140716,000000,43.5118,43.5266,43.4284,43.504,249709.06724965,0
+SCZ.US,D,20140717,000000,43.3538,43.4863,43.0475,43.1143,217610.1935631,0
+SCZ.US,D,20140718,000000,42.9965,43.3862,42.9965,43.3538,947934.44353463,0
+SCZ.US,D,20140721,000000,43.0897,43.1957,42.9808,43.1869,378553.80361107,0
+SCZ.US,D,20140722,000000,43.3459,43.4117,43.2782,43.3037,343298.0143563,0
+SCZ.US,D,20140723,000000,43.4765,43.5766,43.4284,43.504,351913.06274624,0
+SCZ.US,D,20140724,000000,43.5648,43.5727,43.4284,43.4765,245186.09044329,0
+SCZ.US,D,20140725,000000,43.395,43.4961,43.2546,43.4019,251230.98782368,0
+SCZ.US,D,20140728,000000,43.3636,43.4461,43.1722,43.3715,149177.75822063,0
+SCZ.US,D,20140729,000000,43.4706,43.4765,43.2213,43.2213,217777.25847216,0
+SCZ.US,D,20140730,000000,43.2733,43.3204,43.022,43.1565,488209.50526498,0
+SCZ.US,D,20140731,000000,42.699,42.7167,42.3181,42.4006,2739218.6601531,0
+SCZ.US,D,20140801,000000,42.1679,42.3427,42.0119,42.0933,705439.72802881,0
+SCZ.US,D,20140804,000000,42.1365,42.2779,41.9628,42.216,611181.50259743,0
+SCZ.US,D,20140805,000000,41.8705,41.9196,41.4808,41.5731,633638.48991638,0
+SCZ.US,D,20140806,000000,41.1843,41.5053,41.1323,41.3885,630735.22777716,0
+SCZ.US,D,20140807,000000,41.4808,41.5898,41.0174,41.1087,565563.61422684,0
+SCZ.US,D,20140808,000000,41.093,41.4052,41.0253,41.3885,440581.74454328,0
+SCZ.US,D,20140811,000000,41.7026,41.845,41.6712,41.7125,177102.04655752,0
+SCZ.US,D,20140812,000000,41.8038,41.8371,41.6644,41.8038,263853.55665421,0
+SCZ.US,D,20140813,000000,41.8784,41.9854,41.8538,41.895,315958.45320112,0
+SCZ.US,D,20140814,000000,42.1954,42.2023,42.06,42.0874,520254.38846263,0
+SCZ.US,D,20140815,000000,42.377,42.4104,41.8371,42.2092,707146.03121589,0
+SCZ.US,D,20140818,000000,42.377,42.54,42.3427,42.5027,757879.77308232,0
+SCZ.US,D,20140819,000000,42.6067,42.6313,42.5312,42.6313,477126.17471247,0
+SCZ.US,D,20140820,000000,42.3515,42.4271,42.2612,42.3839,786193.20041472,0
+SCZ.US,D,20140821,000000,42.4487,42.5989,42.4006,42.5488,476198.14951639,0
+SCZ.US,D,20140822,000000,42.485,42.5155,42.3015,42.3908,884207.33023462,0
+SCZ.US,D,20140825,000000,42.5989,42.7245,42.5312,42.6234,410851.32154925,0
+SCZ.US,D,20140826,000000,42.6647,42.7461,42.6067,42.6156,191077.43367608,0
+SCZ.US,D,20140827,000000,42.9219,42.9307,42.7825,42.858,634911.85050375,0
+SCZ.US,D,20140828,000000,42.5665,42.6234,42.4929,42.5233,761483.89288883,0
+SCZ.US,D,20140829,000000,42.5155,42.5155,42.3682,42.485,408562.32855738,0
+SCZ.US,D,20140902,000000,42.485,42.5312,42.326,42.4674,635665.67997148,0
+SCZ.US,D,20140903,000000,42.6411,42.6578,42.5233,42.5488,835175.81680139,0
+SCZ.US,D,20140904,000000,42.4104,42.4762,42.1866,42.2926,223622.49291245,0
+SCZ.US,D,20140905,000000,42.216,42.3103,42.1022,42.3103,433636.3265555,0
+SCZ.US,D,20140908,000000,42.0119,42.0197,41.7704,41.8617,594679.76807352,0
+SCZ.US,D,20140909,000000,41.7792,41.7792,41.5299,41.6712,402259.70299411,0
+SCZ.US,D,20140910,000000,41.6477,41.7615,41.5475,41.7615,350119.15235075,0
+SCZ.US,D,20140911,000000,41.4975,41.5397,41.414,41.4975,200382.13416015,0
+SCZ.US,D,20140912,000000,41.5053,41.5053,41.3502,41.4239,447165.52812424,0
+SCZ.US,D,20140915,000000,41.3807,41.3807,41.258,41.3218,576030.63825506,0
+SCZ.US,D,20140916,000000,41.093,41.4396,41.043,41.4239,334423.20040653,0
+SCZ.US,D,20140917,000000,41.3404,41.3581,41.0174,41.1411,260297.31520579,0
+SCZ.US,D,20140918,000000,41.2913,41.4052,41.2069,41.3581,588012.45203803,0
+SCZ.US,D,20140919,000000,41.4739,41.5397,41.2246,41.2344,464653.35308702,0
+SCZ.US,D,20140922,000000,41.2432,41.258,41.0017,41.093,2106998.1845868,0
+SCZ.US,D,20140923,000000,40.9075,41.0086,40.7779,40.8113,3329389.7130589,0
+SCZ.US,D,20140924,000000,40.8584,40.9772,40.6847,40.9075,240376.86217689,0
+SCZ.US,D,20140925,000000,40.7504,40.7504,40.3705,40.3872,450132.96763706,0
+SCZ.US,D,20140926,000000,40.4775,40.6454,40.3951,40.5207,427607.72819063,0
+SCZ.US,D,20140929,000000,40.2203,40.3784,40.1222,40.2959,365723.42233268,0
+SCZ.US,D,20140930,000000,40.1222,40.3283,40.0486,40.1889,460875.03755216,0
+SCZ.US,D,20141001,000000,39.915,39.9641,39.5675,39.6834,997168.67597336,0
+SCZ.US,D,20141002,000000,39.4507,39.4507,38.9452,39.3084,895982.3502582,0
+SCZ.US,D,20141003,000000,39.2927,39.4331,39.2004,39.3997,367632.44452527,0
+SCZ.US,D,20141006,000000,39.5499,39.6255,39.3516,39.5332,498828.31387522,0
+SCZ.US,D,20141007,000000,39.2672,39.2672,38.8529,38.8794,331143.02353345,0
+SCZ.US,D,20141008,000000,38.8529,39.4095,38.6801,39.3418,539671.60938739,0
+SCZ.US,D,20141009,000000,38.8529,38.953,38.1353,38.1922,924845.86936434,0
+SCZ.US,D,20141010,000000,37.9586,38.0587,37.5797,37.6278,389334.58368802,0
+SCZ.US,D,20141013,000000,37.8771,37.994,37.3392,37.3637,603785.82430596,0
+SCZ.US,D,20141014,000000,37.6622,37.9095,37.5031,37.561,764296.49175422,0
+SCZ.US,D,20141015,000000,37.4207,37.5866,36.816,37.5473,1120722.3444221,0
+SCZ.US,D,20141016,000000,36.6491,37.5964,36.6491,37.296,1011618.7719189,0
+SCZ.US,D,20141017,000000,37.8015,38.471,37.7692,37.9753,420755.01085362,0
+SCZ.US,D,20141020,000000,38.0028,38.4141,38.0028,38.3739,328650.29284761,0
+SCZ.US,D,20141021,000000,38.5309,38.9059,38.5309,38.9059,883084.73554079,0
+SCZ.US,D,20141022,000000,38.9619,39.1356,38.7312,38.7881,412846.93226178,0
+SCZ.US,D,20141023,000000,38.9697,39.2092,38.9697,39.0365,325084.88320296,0
+SCZ.US,D,20141024,000000,39.1356,39.2092,39.0031,39.1778,167196.31987622,0
+SCZ.US,D,20141027,000000,38.8794,39.1199,38.8225,39.0365,317990.73669857,0
+SCZ.US,D,20141028,000000,39.1945,39.4262,39.1945,39.384,264085.81762535,0
+SCZ.US,D,20141029,000000,39.5931,39.6834,39.1101,39.276,731798.29218747,0
+SCZ.US,D,20141030,000000,39.1503,39.5597,39.1022,39.4674,260262.67979781,0
+SCZ.US,D,20141031,000000,40.0054,40.2203,39.8827,40.2203,859999.21743592,0
+SCZ.US,D,20141103,000000,39.9739,40.2066,39.8827,40.0643,420845.67412744,0
+SCZ.US,D,20141104,000000,39.4183,39.6755,39.4183,39.6323,297066.87552683,0
+SCZ.US,D,20141105,000000,39.5332,39.5832,39.3918,39.5499,420780.47806536,0
+SCZ.US,D,20141106,000000,39.276,39.3918,39.1778,39.2269,345542.18505549,0
+SCZ.US,D,20141107,000000,39.0453,39.2357,38.9952,39.2181,492809.90239505,0
+SCZ.US,D,20141110,000000,39.4331,39.5832,39.3997,39.5263,1137145.6399339,0
+SCZ.US,D,20141111,000000,39.5185,39.6323,39.4262,39.5931,426633.86201341,0
+SCZ.US,D,20141112,000000,39.169,39.3692,39.1503,39.3339,344023.32054687,0
+SCZ.US,D,20141113,000000,39.327,39.4674,39.2092,39.327,1117527.7373805,0
+SCZ.US,D,20141114,000000,39.1278,39.4429,39.1278,39.4331,395172.68730902,0
+SCZ.US,D,20141117,000000,39.1278,39.2603,39.0532,39.2092,452348.6150591,0
+SCZ.US,D,20141118,000000,39.4821,39.6667,39.4429,39.6255,419209.66044478,0
+SCZ.US,D,20141119,000000,39.4821,39.5931,39.3182,39.4183,955134.53363988,0
+SCZ.US,D,20141120,000000,39.1199,39.3997,39.1199,39.3614,521035.72251904,0
+SCZ.US,D,20141121,000000,39.7079,39.7501,39.4183,39.5499,676694.37678517,0
+SCZ.US,D,20141124,000000,39.6991,39.7737,39.6755,39.7737,604513.16787347,0
+SCZ.US,D,20141125,000000,39.7737,39.9739,39.7737,39.9484,1595352.7323833,0
+SCZ.US,D,20141126,000000,39.865,40.0564,39.8571,40.0319,262023.99216227,0
+SCZ.US,D,20141128,000000,39.865,39.865,39.6598,39.6834,500886.06458442,0
+SCZ.US,D,20141201,000000,39.7079,39.7737,39.5185,39.6755,1227019.4301908,0
+SCZ.US,D,20141202,000000,39.7501,39.7737,39.6598,39.758,369089.16903723,0
+SCZ.US,D,20141203,000000,39.7246,39.8571,39.7079,39.8493,292720.13182577,0
+SCZ.US,D,20141204,000000,39.7246,39.9641,39.6667,39.8316,468881.92892557,0
+SCZ.US,D,20141205,000000,39.8169,39.8905,39.6991,39.8169,423459.6287412,0
+SCZ.US,D,20141208,000000,39.6323,39.6991,39.4998,39.5096,371551.33906898,0
+SCZ.US,D,20141209,000000,39.2524,39.4674,39.1857,39.4596,654277.11831655,0
+SCZ.US,D,20141210,000000,39.4507,39.4674,39.0679,39.1356,401647.4712237,0
+SCZ.US,D,20141211,000000,39.2858,39.3692,39.01,39.0532,571419.03555183,0
+SCZ.US,D,20141212,000000,39.01,39.0944,38.526,38.5368,642839.28417652,0
+SCZ.US,D,20141215,000000,38.7969,38.8048,38.0155,38.15,747859.95329239,0
+SCZ.US,D,20141216,000000,38.2089,38.687,38.1922,38.2256,1098739.0472417,0
+SCZ.US,D,20141217,000000,38.4249,39.0463,38.1903,38.7204,1342463.3197307,0
+SCZ.US,D,20141218,000000,39.1229,39.4085,38.954,39.3673,1125493.8812151,0
+SCZ.US,D,20141219,000000,39.3153,39.5096,39.1906,39.3496,870599.6896537,0
+SCZ.US,D,20141222,000000,39.5096,39.5607,39.3987,39.5509,709093.76357034,0
+SCZ.US,D,20141223,000000,39.4821,39.5509,39.3496,39.4596,780032.17254877,0
+SCZ.US,D,20141224,000000,39.5273,39.6264,39.4507,39.6176,540983.68013662,0
+SCZ.US,D,20141226,000000,39.703,39.8542,39.6618,39.7541,593984.00384858,0
+SCZ.US,D,20141229,000000,39.4507,39.5685,39.4507,39.4762,663225.27783615,0
+SCZ.US,D,20141230,000000,39.4674,39.4762,39.3673,39.3673,896554.85317828,0
+SCZ.US,D,20141231,000000,39.5509,39.6441,39.2151,39.2485,1474934.5870449,0
+SCZ.US,D,20150102,000000,39.4174,39.4762,39.1474,39.2318,677990.14851888,0
+SCZ.US,D,20150105,000000,38.9285,39.0217,38.6183,38.7439,550534.90323041,0
+SCZ.US,D,20150106,000000,38.6428,38.7204,38.1481,38.3091,385760.00584714,0
+SCZ.US,D,20150107,000000,38.5201,38.6841,38.2835,38.6183,538313.69765702,0
+SCZ.US,D,20150108,000000,38.7528,38.9962,38.6841,38.8882,512215.91774665,0
+SCZ.US,D,20150109,000000,38.9187,38.9628,38.6693,38.7861,701143.91875124,0
+SCZ.US,D,20150112,000000,38.7528,38.7528,38.5299,38.5937,987151.91224884,0
+SCZ.US,D,20150113,000000,39.0551,39.1317,38.5015,38.7773,832804.31004347,0
+SCZ.US,D,20150114,000000,38.7282,38.8981,38.5486,38.8215,468151.52929265,0
+SCZ.US,D,20150115,000000,39.1062,39.1386,38.7773,38.8617,569470.28450891,0
+SCZ.US,D,20150116,000000,38.7115,39.1641,38.6693,39.1474,835776.84299864,0
+SCZ.US,D,20150120,000000,39.3496,39.4174,39.0708,39.2151,576045.91858211,0
+SCZ.US,D,20150121,000000,39.2564,39.3908,39.1552,39.383,525388.57835093,0
+SCZ.US,D,20150122,000000,39.2829,39.5685,39.1739,39.4331,553034.76473554,0
+SCZ.US,D,20150123,000000,39.2996,39.3153,39.0983,39.114,527080.61989943,0
+SCZ.US,D,20150126,000000,39.4596,39.7609,39.4331,39.6441,450250.1168111,0
+SCZ.US,D,20150127,000000,39.5607,39.7187,39.4821,39.594,357147.08410459,0
+SCZ.US,D,20150128,000000,39.7109,39.8611,39.224,39.2407,525068.71017138,0
+SCZ.US,D,20150129,000000,39.5764,39.7462,39.4331,39.6932,746798.47990675,0
+SCZ.US,D,20150130,000000,39.5607,39.7364,39.3398,39.3594,672481.08127367,0
+SCZ.US,D,20150202,000000,39.703,39.8542,39.5096,39.7953,577124.70967174,0
+SCZ.US,D,20150203,000000,40.0044,40.3676,39.9298,40.3234,588563.56250024,0
+SCZ.US,D,20150204,000000,40.0564,40.3234,39.9818,39.9965,773333.27717071,0
+SCZ.US,D,20150205,000000,40.4334,40.7131,40.3735,40.669,350567.37527751,0
+SCZ.US,D,20150206,000000,40.3391,40.4932,40.1143,40.2086,347772.0941161,0
+SCZ.US,D,20150209,000000,39.9553,40.1143,39.9219,39.9622,766728.10113187,0
+SCZ.US,D,20150210,000000,40.2753,40.4579,40.1634,40.4334,471487.73403158,0
+SCZ.US,D,20150211,000000,40.1232,40.2989,40.0309,40.24,408077.43284571,0
+SCZ.US,D,20150212,000000,40.559,40.9114,40.5413,40.9114,477470.4914153,0
+SCZ.US,D,20150213,000000,40.9811,41.148,40.9556,41.1392,289595.81428858,0
+SCZ.US,D,20150217,000000,41.1667,41.3227,40.9968,41.2422,548648.29218415,0
+SCZ.US,D,20150218,000000,41.4415,41.735,41.3905,41.6359,518702.92592297,0
+SCZ.US,D,20150219,000000,41.6094,41.8106,41.5701,41.6693,437008.18539087,0
+SCZ.US,D,20150220,000000,41.5701,42.1395,41.5181,42.0816,454245.41299005,0
+SCZ.US,D,20150223,000000,41.8028,41.9196,41.6761,41.8263,392234.78976183,0
+SCZ.US,D,20150224,000000,41.8106,42.0816,41.6938,42.0305,607921.69949375,0
+SCZ.US,D,20150225,000000,42.0717,42.2396,42.0629,42.1542,1525627.5813726,0
+SCZ.US,D,20150226,000000,42.0894,42.1827,41.9952,42.0629,633517.26598846,0
+SCZ.US,D,20150227,000000,42.1228,42.2396,42.0384,42.0963,365277.23678286,0
+SCZ.US,D,20150302,000000,42.0894,42.1306,41.9549,42.1306,836878.0452346,0
+SCZ.US,D,20150303,000000,42.004,42.0128,41.7861,41.9029,521502.28183826,0
+SCZ.US,D,20150304,000000,41.6624,41.6997,41.416,41.684,304426.89972186,0
+SCZ.US,D,20150305,000000,41.8882,41.9638,41.7861,41.8784,398685.12515323,0
+SCZ.US,D,20150306,000000,41.8882,41.8882,41.2648,41.3316,535544.90239583,0
+SCZ.US,D,20150309,000000,41.3149,41.4258,41.2648,41.3316,292883.12198095,0
+SCZ.US,D,20150310,000000,40.8437,40.9556,40.5875,40.5953,1014916.266496,0
+SCZ.US,D,20150311,000000,40.6012,40.7436,40.4658,40.6847,462116.81879697,0
+SCZ.US,D,20150312,000000,41.1156,41.1745,41.0057,41.1578,474255.51060429,0
+SCZ.US,D,20150313,000000,41.0233,41.0724,40.7946,41.039,421770.64325811,0
+SCZ.US,D,20150316,000000,41.2236,41.3816,41.1824,41.2913,614091.89555594,0
+SCZ.US,D,20150317,000000,41.0057,41.0901,40.829,41.0901,244447.54130261,0
+SCZ.US,D,20150318,000000,41.039,41.895,40.9635,41.8361,418557.69982404,0
+SCZ.US,D,20150319,000000,41.4582,41.4935,41.2648,41.4003,618375.48057187,0
+SCZ.US,D,20150320,000000,41.9795,42.2818,41.8705,42.1915,423556.40414584,0
+SCZ.US,D,20150323,000000,42.4094,42.4929,42.2573,42.434,298358.57250666,0
+SCZ.US,D,20150324,000000,42.6175,42.6931,42.4487,42.4674,618850.18939884,0
+SCZ.US,D,20150325,000000,42.5243,42.7029,42.2749,42.2985,294429.49107826,0
+SCZ.US,D,20150326,000000,41.8882,41.9716,41.6359,41.845,628134.51611351,0
+SCZ.US,D,20150327,000000,41.8195,41.9127,41.7095,41.8106,435217.33106079,0
+SCZ.US,D,20150330,000000,41.845,41.9795,41.8263,41.9127,803076.94311485,0
+SCZ.US,D,20150331,000000,41.5917,41.7095,41.4258,41.5701,559092.90506604,0
+SCZ.US,D,20150401,000000,41.7782,41.7782,41.4749,41.7439,444741.04956588,0
+SCZ.US,D,20150402,000000,42.0963,42.2219,42.0305,42.1729,413082.24929833,0
+SCZ.US,D,20150406,000000,42.5164,42.912,42.3751,42.751,764756.93894262,0
+SCZ.US,D,20150407,000000,42.6087,42.8031,42.5498,42.5685,778433.85033949,0
+SCZ.US,D,20150408,000000,42.9965,43.1152,42.8178,42.912,1009677.1516953,0
+SCZ.US,D,20150409,000000,43.0122,43.0122,42.7697,42.9533,342208.01769351,0
+SCZ.US,D,20150410,000000,42.9876,43.0966,42.8875,43.0966,533638.93626865,0
+SCZ.US,D,20150413,000000,42.9533,43.0406,42.7609,42.8276,385948.46321407,0
+SCZ.US,D,20150414,000000,43.1486,43.2576,43.1398,43.2321,645988.05023698,0
+SCZ.US,D,20150415,000000,43.3155,43.3989,43.13,43.3665,368495.27365928,0
+SCZ.US,D,20150416,000000,43.3764,43.6012,43.2576,43.503,425906.5184459,0
+SCZ.US,D,20150417,000000,42.9965,42.9965,42.7864,42.9533,407369.44435913,0
+SCZ.US,D,20150420,000000,42.8541,42.9533,42.8031,42.8453,1286685.0325613,0
+SCZ.US,D,20150421,000000,43.13,43.3076,43.0622,43.2056,1508663.3622833,0
+SCZ.US,D,20150422,000000,43.2154,43.289,43.072,43.2576,547071.36243275,0
+SCZ.US,D,20150423,000000,43.021,43.4431,42.9533,43.3587,702395.88688075,0
+SCZ.US,D,20150424,000000,43.6188,43.7523,43.4598,43.6689,535506.19223397,0
+SCZ.US,D,20150427,000000,43.8947,44.0635,43.8191,43.8613,529115.95946229,0
+SCZ.US,D,20150428,000000,43.7602,43.987,43.7023,43.987,650012.88838155,0
+SCZ.US,D,20150429,000000,43.6777,43.8289,43.5432,43.7101,722746.22644394,0
+SCZ.US,D,20150430,000000,43.503,43.6012,43.289,43.3499,1721713.9062551,0
+SCZ.US,D,20150501,000000,43.3813,43.5815,43.2753,43.5766,1388726.0379027,0
+SCZ.US,D,20150504,000000,43.5344,43.719,43.5344,43.719,965526.17472133,0
+SCZ.US,D,20150505,000000,43.5531,43.5707,43.1054,43.1967,1875833.3222433,0
+SCZ.US,D,20150506,000000,43.4343,43.4343,43.072,43.2321,868831.24646995,0
+SCZ.US,D,20150507,000000,43.072,43.2978,43.0622,43.2576,845102.93594057,0
+SCZ.US,D,20150508,000000,44.1303,44.3335,43.987,44.2893,856395.09762941,0
+SCZ.US,D,20150511,000000,44.1224,44.2893,44.0537,44.0979,464257.08327223,0
+SCZ.US,D,20150512,000000,44.0233,44.147,43.9555,44.0802,493549.4702242,0
+SCZ.US,D,20150513,000000,44.6869,44.7703,44.5435,44.5838,642724.17237942,0
+SCZ.US,D,20150514,000000,45.0039,45.0874,44.9127,45.0697,437479.83815243,0
+SCZ.US,D,20150515,000000,45.0972,45.3652,45.0383,45.3564,683626.55182284,0
+SCZ.US,D,20150518,000000,45.214,45.2395,44.9961,45.054,836913.69933104,0
+SCZ.US,D,20150519,000000,45.0039,45.054,44.896,44.9303,480042.6798018,0
+SCZ.US,D,20150520,000000,44.9303,45.1129,44.7958,44.9961,776631.79043624,0
+SCZ.US,D,20150521,000000,44.9716,45.1963,44.8861,45.106,918038.99300847,0
+SCZ.US,D,20150522,000000,44.9961,45.0304,44.8714,44.8803,543636.34491224,0
+SCZ.US,D,20150526,000000,44.5082,44.5082,44.089,44.2314,836213.86035222,0
+SCZ.US,D,20150527,000000,44.3089,44.4591,44.2157,44.4316,1036218.06109,0
+SCZ.US,D,20150528,000000,44.1391,44.3649,44.0233,44.3148,396851.48590741,0
+SCZ.US,D,20150529,000000,44.1146,44.2402,43.9114,44.089,796055.12349182,0
+SCZ.US,D,20150601,000000,44.2157,44.3089,43.9712,44.1391,933287.7407144,0
+SCZ.US,D,20150602,000000,44.358,44.7271,44.3089,44.5514,1278805.4772466,0
+SCZ.US,D,20150603,000000,44.6191,44.8214,44.5612,44.6103,1030745.6666297,0
+SCZ.US,D,20150604,000000,44.4022,44.6015,44.0979,44.2068,583981.50176263,0
+SCZ.US,D,20150605,000000,43.6532,43.8613,43.5432,43.7356,428555.10846764,0
+SCZ.US,D,20150608,000000,43.7101,43.7523,43.5629,43.7278,576841.5142771,0
+SCZ.US,D,20150609,000000,43.6012,43.6286,43.3243,43.5246,1913331.2448203,0
+SCZ.US,D,20150610,000000,44.199,44.4179,43.9555,44.3433,985382.45037662,0
+SCZ.US,D,20150611,000000,44.3737,44.4768,44.2402,44.4179,721040.94194533,0
+SCZ.US,D,20150612,000000,43.9781,44.2068,43.8456,44.0979,817478.14201382,0
+SCZ.US,D,20150615,000000,43.6601,43.8093,43.5167,43.7445,583862.31521165,0
+SCZ.US,D,20150616,000000,43.6286,43.8613,43.5766,43.8534,634086.71284313,0
+SCZ.US,D,20150617,000000,43.7356,43.8868,43.3813,43.8024,915066.4600533,0
+SCZ.US,D,20150618,000000,43.9114,44.4503,43.8947,44.147,356555.22610358,0
+SCZ.US,D,20150619,000000,44.147,44.2068,44.0311,44.089,412724.68964539,0
+SCZ.US,D,20150622,000000,44.6378,44.8027,44.518,44.5691,538878.05106934,0
+SCZ.US,D,20150623,000000,44.6191,44.736,44.6015,44.6771,879428.66262232,0
+SCZ.US,D,20150624,000000,44.4316,44.518,44.2068,44.2991,1509640.284526,0
+SCZ.US,D,20150625,000000,44.5298,44.5347,44.2844,44.3678,704367.04907001,0
+SCZ.US,D,20150626,000000,44.4208,44.5131,44.2314,44.3109,718378.09028501,0
+SCZ.US,D,20150629,000000,43.5766,43.6974,43.1192,43.1359,1440639.4210173,0
+SCZ.US,D,20150630,000000,43.5648,43.8849,43.2478,43.3665,1573390.8276608,0
+SCZ.US,D,20150701,000000,43.7985,44.2068,43.5648,43.6974,774850.10430239,0
+SCZ.US,D,20150702,000000,43.875,43.8996,43.5648,43.7131,936739.05725042,0
+SCZ.US,D,20150706,000000,43.2645,43.2802,42.6833,42.8041,749790.36794285,0
+SCZ.US,D,20150707,000000,42.4997,42.863,42.0138,42.7422,1156275.5907101,0
+SCZ.US,D,20150708,000000,42.005,42.005,41.4877,41.5377,1036743.7043405,0
+SCZ.US,D,20150709,000000,42.5223,42.5223,42.005,42.1248,1020976.4442034,0
+SCZ.US,D,20150710,000000,42.9994,43.1859,42.8904,43.1192,1774887.407007,0
+SCZ.US,D,20150713,000000,43.451,43.5099,43.2959,43.4264,717085.37461671,0
+SCZ.US,D,20150714,000000,43.5256,43.6807,43.4686,43.6561,1165771.8046265,0
+SCZ.US,D,20150715,000000,43.612,43.6718,43.4176,43.5648,681127.70900618,0
+SCZ.US,D,20150716,000000,43.9438,43.9771,43.8328,43.875,880737.67730614,0
+SCZ.US,D,20150717,000000,43.9094,43.9349,43.773,43.875,998858.68014493,0
+SCZ.US,D,20150720,000000,44.0292,44.0881,43.8996,44.0115,456721.84466038,0
+SCZ.US,D,20150721,000000,43.9614,44.0292,43.8996,44.0027,1616292.8925706,0
+SCZ.US,D,20150722,000000,43.7563,43.9094,43.6974,43.8426,1179571.9773282,0
+SCZ.US,D,20150723,000000,43.9349,43.9438,43.6561,43.7317,657082.58636266,0
+SCZ.US,D,20150724,000000,43.6974,43.6974,43.341,43.3803,637904.75722832,0
+SCZ.US,D,20150727,000000,43.1113,43.1192,42.8816,42.9817,950034.97915956,0
+SCZ.US,D,20150728,000000,43.2959,43.5167,43.126,43.5099,775085.42133893,0
+SCZ.US,D,20150729,000000,43.4942,43.7131,43.4598,43.5727,1054625.7617411,0
+SCZ.US,D,20150730,000000,43.3499,43.4942,43.1614,43.4843,475076.57351103,0
+SCZ.US,D,20150731,000000,43.8996,43.8996,43.6718,43.7396,1138864.1673826,0
+SCZ.US,D,20150803,000000,43.773,43.8917,43.5648,43.7484,665204.58953317,0
+SCZ.US,D,20150804,000000,43.8917,43.9614,43.7317,43.8426,618844.07726802,0
+SCZ.US,D,20150805,000000,44.0115,44.0714,43.8672,43.9271,922502.88588357,0
+SCZ.US,D,20150806,000000,43.824,43.824,43.5835,43.6974,869852.99100526,0
+SCZ.US,D,20150807,000000,43.4264,43.6031,43.341,43.6031,907206.25981955,0
+SCZ.US,D,20150810,000000,43.7906,44.199,43.7317,44.199,1115805.1351779,0
+SCZ.US,D,20150811,000000,43.7563,43.773,43.5099,43.7042,1543594.1899162,0
+SCZ.US,D,20150812,000000,43.2733,43.5648,43.0505,43.5167,660731.52846184,0
+SCZ.US,D,20150813,000000,43.5167,43.7818,43.451,43.6473,614491.22143614,0
+SCZ.US,D,20150814,000000,43.7651,43.9614,43.6885,43.9438,602021.45587609,0
+SCZ.US,D,20150817,000000,43.7042,43.8917,43.5933,43.875,548726.73119633,0
+SCZ.US,D,20150818,000000,43.7484,43.7906,43.5835,43.612,694848.42400726,0
+SCZ.US,D,20150819,000000,43.341,43.5354,43.0936,43.3322,593903.52745946,0
+SCZ.US,D,20150820,000000,42.9052,42.9052,42.2691,42.2691,1094392.3035406,0
+SCZ.US,D,20150821,000000,42.2347,42.2514,41.2923,41.3159,1586878.2630022,0
+SCZ.US,D,20150824,000000,39.8218,40.8849,39.0306,40.0162,1766352.8350062,0
+SCZ.US,D,20150825,000000,40.8152,42.2612,40.3224,40.3224,1493347.3811384,0
+SCZ.US,D,20150826,000000,41.1225,41.5731,40.5512,41.4445,1215337.110818,0
+SCZ.US,D,20150827,000000,41.5652,41.9373,41.4778,41.8872,1059449.2516461,0
+SCZ.US,D,20150828,000000,41.7252,41.9962,41.6899,41.9117,1091569.5177905,0
+SCZ.US,D,20150831,000000,41.7331,41.9471,41.6585,41.6968,836499.09312379,0
+SCZ.US,D,20150901,000000,40.8663,40.8938,40.399,40.4746,1043446.6744724,0
+SCZ.US,D,20150902,000000,41.0204,41.0282,40.5885,41.0282,994036.20892842,0
+SCZ.US,D,20150903,000000,41.1303,41.3335,40.9438,41.0282,1109802.0040248,0
+SCZ.US,D,20150904,000000,40.3568,40.4658,40.1349,40.2881,1400166.9281082,0
+SCZ.US,D,20150908,000000,41.0616,41.308,40.9438,41.308,1642880.661635,0
+SCZ.US,D,20150909,000000,41.4877,41.4877,40.7465,40.7917,1122510.1426868,0
+SCZ.US,D,20150910,000000,41.0469,41.4778,41.0469,41.3335,515432.93593459,0
+SCZ.US,D,20150911,000000,41.2148,41.5377,41.1735,41.521,642728.2471333,0
+SCZ.US,D,20150914,000000,41.2589,41.3434,41.1568,41.308,518135.51644524,0
+SCZ.US,D,20150915,000000,41.2501,41.5377,41.1568,41.4612,604373.60755309,0
+SCZ.US,D,20150916,000000,41.6143,41.8607,41.5956,41.8538,502605.61072161,0
+SCZ.US,D,20150917,000000,41.6899,42.4055,41.5956,41.9638,820269.34842135,0
+SCZ.US,D,20150918,000000,41.5652,41.7066,41.2756,41.3335,486605.07092489,0
+SCZ.US,D,20150921,000000,41.4189,41.4288,41.0616,41.1902,1107096.3674487,0
+SCZ.US,D,20150922,000000,40.4746,40.559,40.2282,40.4579,591667.50626803,0
+SCZ.US,D,20150923,000000,40.5423,40.5423,40.2184,40.4078,503481.68280573,0
+SCZ.US,D,20150924,000000,40.1948,40.4412,39.9749,40.4167,655344.70383301,0
+SCZ.US,D,20150925,000000,40.9016,40.9252,40.4324,40.6876,1612294.5403262,0
+SCZ.US,D,20150928,000000,40.5688,40.5786,40.0515,40.1094,633109.7906005,0
+SCZ.US,D,20150929,000000,40.025,40.1349,39.8463,40.0083,1370283.7018436,0
+SCZ.US,D,20150930,000000,40.4167,40.611,40.1781,40.6032,1800064.2925406,0
+SCZ.US,D,20151001,000000,40.7151,40.8084,40.3568,40.611,838615.92776425,0
+SCZ.US,D,20151002,000000,40.5109,41.2589,40.4324,41.2334,878854.1223253,0
+SCZ.US,D,20151005,000000,41.6663,41.9716,41.6398,41.8872,1241426.7412206,0
+SCZ.US,D,20151006,000000,41.8774,42.0315,41.793,41.8695,690849.05307443,0
+SCZ.US,D,20151007,000000,42.0982,42.1935,41.8607,42.1326,948969.43102004,0
+SCZ.US,D,20151008,000000,41.8941,42.3957,41.8175,42.3878,780615.88104202,0
+SCZ.US,D,20151009,000000,42.4143,42.4232,42.2023,42.328,515899.49525381,0
+SCZ.US,D,20151012,000000,42.3201,42.4055,42.2092,42.2857,457005.04005501,0
+SCZ.US,D,20151013,000000,41.9471,42.1414,41.7851,41.8774,990151.94979269,0
+SCZ.US,D,20151014,000000,42.0217,42.166,41.9274,42.0472,860735.72919966,0
+SCZ.US,D,20151015,000000,42.4143,42.8198,42.3957,42.7972,746731.24646774,0
+SCZ.US,D,20151016,000000,42.5577,42.5999,42.431,42.5763,514253.29468645,0
+SCZ.US,D,20151019,000000,42.4997,42.5901,42.4379,42.5842,932330.1735527,0
+SCZ.US,D,20151020,000000,42.5478,42.5999,42.3878,42.4831,1131450.1526986,0
+SCZ.US,D,20151021,000000,42.7795,42.8041,42.4909,42.539,654727.37862025,0
+SCZ.US,D,20151022,000000,42.4997,42.8973,42.4909,42.7972,692257.8992283,0
+SCZ.US,D,20151023,000000,42.9484,43.1113,42.8384,43.0259,791204.12899816,0
+SCZ.US,D,20151026,000000,42.8973,42.9749,42.8296,42.8561,1219925.2836864,0
+SCZ.US,D,20151027,000000,42.6077,42.6332,42.4831,42.539,458487.23177871,0
+SCZ.US,D,20151028,000000,42.5999,42.8384,42.3024,42.6755,951091.35910285,0
+SCZ.US,D,20151029,000000,42.3878,42.5842,42.3721,42.5302,367189.31504086,0
+SCZ.US,D,20151030,000000,42.6519,42.8119,42.5577,42.5999,1302164.0038614,0
+SCZ.US,D,20151102,000000,42.8384,43.0671,42.8384,43.0505,1149498.2563199,0
+SCZ.US,D,20151103,000000,42.8198,43.077,42.752,43.0073,4469768.6701962,0
+SCZ.US,D,20151104,000000,42.7795,42.7874,42.4909,42.5999,1062616.354099,0
+SCZ.US,D,20151105,000000,42.6931,42.7353,42.4997,42.5999,847204.49025397,0
+SCZ.US,D,20151106,000000,42.38,42.5076,42.2946,42.4831,1174630.3195608,0
+SCZ.US,D,20151109,000000,42.2946,42.2946,42.005,42.166,1035997.0056921,0
+SCZ.US,D,20151110,000000,41.9795,42.1758,41.8774,42.1503,437426.866352,0
+SCZ.US,D,20151111,000000,42.5076,42.5665,42.3721,42.3878,404484.51861237,0
+SCZ.US,D,20151112,000000,42.0914,42.1935,41.8774,41.8941,1546407.8074701,0
+SCZ.US,D,20151113,000000,41.8872,41.9019,41.682,41.6899,559782.55716016,0
+SCZ.US,D,20151116,000000,41.8538,42.3368,41.8096,42.3201,775792.39113704,0
+SCZ.US,D,20151117,000000,42.38,42.4831,42.2259,42.3122,902502.97515403,0
+SCZ.US,D,20151118,000000,42.4143,42.6833,42.3024,42.6332,935210.0058571,0
+SCZ.US,D,20151119,000000,42.8473,42.966,42.7795,42.8296,739674.79143674,0
+SCZ.US,D,20151120,000000,42.9749,42.9749,42.7707,42.8041,558842.30770244,0
+SCZ.US,D,20151123,000000,42.6833,42.7795,42.4379,42.5478,550607.23011177,0
+SCZ.US,D,20151124,000000,42.328,42.6077,42.2514,42.5842,1412754.8615307,0
+SCZ.US,D,20151125,000000,42.5302,42.6755,42.4546,42.6077,428015.20357859,0
+SCZ.US,D,20151127,000000,42.6666,42.7187,42.6166,42.6519,257539.72551777,0
+SCZ.US,D,20151130,000000,42.8384,42.9572,42.7972,42.8904,2462909.5995774,0
+SCZ.US,D,20151201,000000,43.2645,43.3989,43.1859,43.3665,1192710.0025245,0
+SCZ.US,D,20151202,000000,43.2802,43.3145,42.966,43.0259,892798.94878976,0
+SCZ.US,D,20151203,000000,43.3754,43.4686,42.9484,43.1192,1509463.0327322,0
+SCZ.US,D,20151204,000000,43.1113,43.6306,43.077,43.5933,1578406.8496866,0
+SCZ.US,D,20151207,000000,43.3754,43.3989,43.1948,43.3754,667906.15135534,0
+SCZ.US,D,20151208,000000,42.6833,42.8384,42.6077,42.7795,717101.67363223,0
+SCZ.US,D,20151209,000000,42.7275,42.9817,42.3957,42.6077,1549232.6305971,0
+SCZ.US,D,20151210,000000,42.6931,42.7795,42.5223,42.5665,582960.77591579,0
+SCZ.US,D,20151211,000000,42.0639,42.1326,41.8008,41.8607,654846.56517123,0
+SCZ.US,D,20151214,000000,42.0472,42.1414,41.6968,42.1248,1825938.979676,0
+SCZ.US,D,20151215,000000,42.2435,42.3201,42.0393,42.1571,583078.9437783,0
+SCZ.US,D,20151216,000000,42.4458,42.8561,42.2435,42.7874,1175569.55033,0
+SCZ.US,D,20151217,000000,42.6931,42.7275,42.2857,42.2946,1103921.1154881,0
+SCZ.US,D,20151218,000000,42.1856,42.3201,42.0315,42.0315,885442.99934861,0
+SCZ.US,D,20151221,000000,42.4831,42.4831,42.0698,42.2838,1032361.306543,0
+SCZ.US,D,20151222,000000,42.3711,42.5586,42.2504,42.5076,1137563.3022065,0
+SCZ.US,D,20151223,000000,42.7304,43.0033,42.6185,43.0033,1076569.3300712,0
+SCZ.US,D,20151224,000000,42.7648,42.9366,42.6352,42.8414,587350.30453259,0
+SCZ.US,D,20151228,000000,42.859,42.9621,42.7648,42.9189,1140484.9007382,0
+SCZ.US,D,20151229,000000,43.3312,43.5266,43.2792,43.451,910338.7268645,0
+SCZ.US,D,20151230,000000,43.3665,43.4343,43.2792,43.3135,1364790.9336139,0
+SCZ.US,D,20151231,000000,43.0917,43.2105,42.8149,42.8237,1087191.1947469,0
+SCZ.US,D,20160104,000000,42.3358,42.4232,41.8725,42.4232,3400060.2069697,0
+SCZ.US,D,20160105,000000,42.2327,42.3358,42.0187,42.3113,1645458.9621523,0
+SCZ.US,D,20160106,000000,41.5132,41.7036,41.4013,41.5966,1984325.6816645,0
+SCZ.US,D,20160107,000000,40.9821,41.2187,40.8604,40.9644,2617596.4250433,0
+SCZ.US,D,20160108,000000,41.0332,41.0528,40.3656,40.4167,1396328.5099536,0
+SCZ.US,D,20160111,000000,40.7328,40.7328,40.1664,40.4844,2382509.6120906,0
+SCZ.US,D,20160112,000000,40.5698,40.6042,40.1575,40.4844,1203864.64127,0
+SCZ.US,D,20160113,000000,40.6483,40.6798,39.7855,39.9092,2975089.8632276,0
+SCZ.US,D,20160114,000000,39.9092,40.2606,39.6363,40.1075,2173665.232811,0
+SCZ.US,D,20160115,000000,38.899,39.1297,38.6242,38.8382,1659293.770262,0
+SCZ.US,D,20160119,000000,39.1386,39.1729,38.5987,38.8716,1728340.4747518,0
+SCZ.US,D,20160120,000000,38.1608,38.2217,37.3559,38.0676,1754685.7959604,0
+SCZ.US,D,20160121,000000,37.6975,38.3071,37.5002,38.1265,1620466.4592318,0
+SCZ.US,D,20160122,000000,38.899,39.2573,38.8666,39.1896,1145557.9693183,0
+SCZ.US,D,20160125,000000,39.1209,39.275,38.899,38.9138,941045.05341269,0
+SCZ.US,D,20160126,000000,39.1386,39.5165,39.0679,39.488,845250.64576871,0
+SCZ.US,D,20160127,000000,39.4969,39.9131,39.1464,39.224,1019558.4298533,0
+SCZ.US,D,20160128,000000,39.7806,39.7806,39.2996,39.5067,583370.28868069,0
+SCZ.US,D,20160129,000000,39.704,40.1575,39.594,40.1477,3052828.0177427,0
+SCZ.US,D,20160201,000000,40.0034,40.3293,39.8895,40.2606,1220422.4036597,0
+SCZ.US,D,20160202,000000,39.6912,39.6922,39.5067,39.6176,236134.02469976,0
+SCZ.US,D,20160203,000000,39.7806,39.8856,39.1464,39.8454,1316996.1079832,0
+SCZ.US,D,20160204,000000,39.4733,39.9003,39.4733,39.7295,1257400.7951171,0
+SCZ.US,D,20160205,000000,39.6706,39.6706,38.8539,39.1032,1662955.9553113,0
+SCZ.US,D,20160208,000000,38.5044,38.5044,37.9547,38.2561,1492618.0001939,0
+SCZ.US,D,20160209,000000,37.4324,37.991,37.4236,37.8339,1895993.1670626,0
+SCZ.US,D,20160210,000000,38.0735,38.2295,37.7741,37.8182,1896549.3709671,0
+SCZ.US,D,20160211,000000,37.5365,37.6386,37.1743,37.4589,719301.02203874,0
+SCZ.US,D,20160212,000000,37.4835,37.9213,37.3196,37.886,1074624.6537822,0
+SCZ.US,D,20160216,000000,38.5309,38.582,38.1972,38.5437,550091.773746,0
+SCZ.US,D,20160217,000000,39.0355,39.3634,39.007,39.3349,566495.7141768,0
+SCZ.US,D,20160218,000000,39.5891,39.5999,39.4723,39.4949,145792.65643515,0
+SCZ.US,D,20160219,000000,39.1631,39.2495,39.0355,39.1032,46406.353246295,0
+SCZ.US,D,20160222,000000,39.5931,39.7491,39.5931,39.7491,129032.17503988,0
+SCZ.US,D,20160223,000000,39.5999,39.6539,39.4645,39.488,400415.87686359,0
+SCZ.US,D,20160224,000000,39.0001,39.1631,38.8666,39.1631,415382.44786336,0
+SCZ.US,D,20160225,000000,39.6176,39.8503,39.438,39.8503,1526989.5678568,0
+SCZ.US,D,20160226,000000,39.8768,39.9681,39.5165,39.5391,643449.47856999,0
+SCZ.US,D,20160229,000000,39.6775,39.8071,39.4556,39.4645,1677592.4712468,0
+SCZ.US,D,20160301,000000,40.0397,40.4746,39.97,40.4658,1986071.713702,0
+SCZ.US,D,20160302,000000,40.2606,40.4844,40.1929,40.4579,1189561.2364641,0
+SCZ.US,D,20160303,000000,40.5433,40.8604,40.5109,40.8604,784644.79394048,0
+SCZ.US,D,20160304,000000,41.2481,41.4965,41.1627,41.3326,492874.07976866,0
+SCZ.US,D,20160307,000000,40.9566,41.36,40.8702,41.2403,761398.32305736,0
+SCZ.US,D,20160308,000000,40.9821,41.0194,40.7475,40.8015,914943.19874844,0
+SCZ.US,D,20160309,000000,40.8437,40.9301,40.6798,40.8437,945148.33056945,0
+SCZ.US,D,20160310,000000,41.2049,41.3473,40.6042,40.9222,829087.1158168,0
+SCZ.US,D,20160311,000000,41.574,41.8558,41.4445,41.8381,903371.91641885,0
+SCZ.US,D,20160314,000000,41.9235,41.9922,41.8195,41.8911,741221.16053405,0
+SCZ.US,D,20160315,000000,41.6349,41.7282,41.521,41.6251,379557.21175392,0
+SCZ.US,D,20160316,000000,41.4523,42.163,41.4248,42.1483,340690.17187336,0
+SCZ.US,D,20160317,000000,42.2416,42.6097,42.1395,42.5233,380814.27332578,0
+SCZ.US,D,20160318,000000,42.592,42.6961,42.4546,42.5675,1019037.8800452,0
+SCZ.US,D,20160321,000000,42.5312,42.5665,42.4094,42.5007,927780.71084612,0
+SCZ.US,D,20160322,000000,42.3191,42.5155,42.2327,42.431,766682.26015073,0
+SCZ.US,D,20160323,000000,42.2936,42.3535,41.9323,41.9422,728927.62807929,0
+SCZ.US,D,20160324,000000,41.735,41.8813,41.6064,41.8725,2533837.8216712,0
+SCZ.US,D,20160328,000000,42.1395,42.2504,42.0011,42.0884,605895.52812712,0
+SCZ.US,D,20160329,000000,41.9677,42.5842,41.8911,42.5763,354141.95311839,0
+SCZ.US,D,20160330,000000,42.9523,43.1172,42.8463,42.9454,653898.16620575,0
+SCZ.US,D,20160331,000000,42.8335,42.9061,42.6617,42.6961,709982.05991609,0
+SCZ.US,D,20160401,000000,41.9922,42.3957,41.951,42.379,510745.95028458,0
+SCZ.US,D,20160404,000000,42.4831,42.4919,42.2239,42.3015,504180.50309608,0
+SCZ.US,D,20160405,000000,41.5898,41.6997,41.4778,41.5132,528195.0650855,0
+SCZ.US,D,20160406,000000,41.7193,42.1395,41.6064,42.1395,503760.80344648,0
+SCZ.US,D,20160407,000000,41.9323,41.9922,41.5829,41.7095,760931.76373814,0
+SCZ.US,D,20160408,000000,42.4458,42.5488,42.3191,42.4232,300503.93042427,0
+SCZ.US,D,20160411,000000,42.6774,42.8414,42.5155,42.5488,714073.11281121,0
+SCZ.US,D,20160412,000000,42.7736,43.0632,42.5537,43.0033,592361.23311603,0
+SCZ.US,D,20160413,000000,43.3135,43.3989,43.236,43.3567,536618.6000431,0
+SCZ.US,D,20160414,000000,43.3489,43.3773,43.2281,43.2625,314929.57784652,0
+SCZ.US,D,20160415,000000,43.1859,43.2105,43.0416,43.0917,564708.9346006,0
+SCZ.US,D,20160418,000000,43.1859,43.4951,43.0917,43.451,360641.18555635,0
+SCZ.US,D,20160419,000000,43.9732,44.0733,43.8368,44.0174,300732.11664153,0
+SCZ.US,D,20160420,000000,43.9398,44.0684,43.7514,43.8701,229311.86801684,0
+SCZ.US,D,20160421,000000,43.7936,43.7936,43.4343,43.4755,510380.24112389,0
+SCZ.US,D,20160422,000000,43.5648,43.6139,43.3224,43.4598,499598.44235847,0
+SCZ.US,D,20160425,000000,43.4598,43.4853,43.2949,43.4078,539989.44019,0
+SCZ.US,D,20160426,000000,43.5167,43.5364,43.3665,43.4686,333347.46538232,0
+SCZ.US,D,20160427,000000,43.5953,43.7936,43.5108,43.7425,312301.36159418,0
+SCZ.US,D,20160428,000000,43.4951,43.6139,43.1329,43.2006,415732.87669701,0
+SCZ.US,D,20160429,000000,43.4176,43.4853,43.0416,43.2006,419714.92992585,0
+SCZ.US,D,20160502,000000,43.664,43.7514,43.4785,43.716,391602.18422202,0
+SCZ.US,D,20160503,000000,43.4176,43.4176,43.0917,43.1771,1115742.9951813,0
+SCZ.US,D,20160504,000000,42.97,43.0318,42.807,42.8924,1999485.8034736,0
+SCZ.US,D,20160505,000000,42.9189,43.0033,42.7736,42.9101,941586.99567868,0
+SCZ.US,D,20160506,000000,42.8924,43.0632,42.7648,43.0475,409918.20291082,0
+SCZ.US,D,20160509,000000,43.0917,43.1417,42.8855,42.9523,384602.77574534,0
+SCZ.US,D,20160510,000000,43.1928,43.4951,43.1683,43.4951,577944.75389001,0
+SCZ.US,D,20160511,000000,43.3312,43.4824,43.1584,43.1584,438156.24729645,0
+SCZ.US,D,20160512,000000,43.5727,43.5727,43.0603,43.1683,706895.4338523,0
+SCZ.US,D,20160513,000000,42.9101,42.9876,42.6686,42.7344,567959.56950805,0
+SCZ.US,D,20160516,000000,42.9101,43.2281,42.9052,43.1417,457085.51644413,0
+SCZ.US,D,20160517,000000,43.2723,43.3803,42.9876,43.0122,1495740.2803542,0
+SCZ.US,D,20160518,000000,43.1172,43.4264,42.8679,42.9876,340943.82530236,0
+SCZ.US,D,20160519,000000,42.8502,42.9454,42.7265,42.8757,1407780.6057322,0
+SCZ.US,D,20160520,000000,43.2105,43.287,43.0554,43.2006,622035.62824422,0
+SCZ.US,D,20160523,000000,43.287,43.3989,43.236,43.3224,592084.14985222,0
+SCZ.US,D,20160524,000000,43.5108,43.8279,43.34,43.7857,925861.50176883,0
+SCZ.US,D,20160525,000000,43.931,44.0851,43.878,44.0076,696397.84916998,0
+SCZ.US,D,20160526,000000,44.094,44.1627,43.9045,43.9899,450345.87352727,0
+SCZ.US,D,20160527,000000,43.9575,44.0272,43.8201,43.88,543066.89805757,0
+SCZ.US,D,20160531,000000,44.1106,44.2785,43.8417,43.9644,644550.68080595,0
+SCZ.US,D,20160601,000000,43.8957,43.9987,43.7769,43.9732,737203.45320876,0
+SCZ.US,D,20160602,000000,43.7857,44.0341,43.7327,44.0174,2476057.8116584,0
+SCZ.US,D,20160603,000000,44.3099,44.4542,44.1538,44.4444,872066.60105035,0
+SCZ.US,D,20160606,000000,44.4051,44.6427,44.3924,44.5229,647661.75539302,0
+SCZ.US,D,20160607,000000,44.8812,44.9686,44.7634,44.84,351510.68080063,0
+SCZ.US,D,20160608,000000,45.0285,45.106,44.9342,45.001,351638.01685937,0
+SCZ.US,D,20160609,000000,44.6496,44.7448,44.5485,44.7045,972073.28551738,0
+SCZ.US,D,20160610,000000,43.8878,43.9722,43.3803,43.504,711975.63325169,0
+SCZ.US,D,20160613,000000,42.8757,43.1172,42.6686,42.7736,446885.38879502,0
+SCZ.US,D,20160614,000000,42.2327,42.3015,41.898,42.1218,663774.35092143,0
+SCZ.US,D,20160615,000000,42.328,42.4919,42.2239,42.3358,509653.91624485,0
+SCZ.US,D,20160616,000000,41.6516,42.0884,41.3188,42.0698,655156.24646608,0
+SCZ.US,D,20160617,000000,42.2504,42.6185,42.1297,42.5076,1055927.6456057,0
+SCZ.US,D,20160620,000000,43.7936,43.8368,43.556,43.5855,519047.2426258,0
+SCZ.US,D,20160621,000000,43.8279,44.0488,43.6051,43.7327,672336.42751094,0
+SCZ.US,D,20160622,000000,43.7209,43.8858,43.505,43.5295,461410.86768733,0
+SCZ.US,D,20160623,000000,44.41,44.7055,44.1744,44.6584,559962.86501933,0
+SCZ.US,D,20160624,000000,41.1166,41.7606,40.9242,40.9242,944036.94144879,0
+SCZ.US,D,20160627,000000,40.1762,40.1762,39.5175,39.8954,1143029.584536,0
+SCZ.US,D,20160628,000000,40.8113,41.0204,40.558,40.9929,1031585.0659289,0
+SCZ.US,D,20160629,000000,41.4189,41.6673,41.3915,41.5309,1097976.0495777,0
+SCZ.US,D,20160630,000000,41.5848,41.9746,41.4975,41.9304,1114850.6240816,0
+SCZ.US,D,20160701,000000,42.0963,42.2524,42.0894,42.1306,1090896.1647119,0
+SCZ.US,D,20160705,000000,41.3414,41.4081,40.9772,41.0626,971998.92125907,0
+SCZ.US,D,20160706,000000,40.7485,41.0891,40.5247,41.0803,1052768.6926605,0
+SCZ.US,D,20160707,000000,41.3414,41.3826,40.933,41.0547,973416.93560917,0
+SCZ.US,D,20160708,000000,41.471,41.7144,41.4288,41.6594,737148.44403139,0
+SCZ.US,D,20160711,000000,42.3152,42.5478,42.2789,42.3662,683280.19774308,0
+SCZ.US,D,20160712,000000,42.8522,42.9984,42.8001,42.8433,1167831.5927126,0
+SCZ.US,D,20160713,000000,42.9307,42.9916,42.7059,42.7746,470067.68230454,0
+SCZ.US,D,20160714,000000,43.0082,43.13,42.9209,43.0082,576506.36577051,0
+SCZ.US,D,20160715,000000,42.6961,42.7059,42.5213,42.5793,1197905.313721,0
+SCZ.US,D,20160718,000000,42.7648,42.912,42.6961,42.8345,552215.73920574,0
+SCZ.US,D,20160719,000000,42.7059,42.7059,42.538,42.644,613470.4955893,0
+SCZ.US,D,20160720,000000,42.9307,43.0917,42.913,42.9994,563893.98382468,0
+SCZ.US,D,20160721,000000,42.8522,42.9817,42.7825,42.8885,801855.53563944,0
+SCZ.US,D,20160722,000000,42.8885,42.9307,42.7471,42.8522,486474.67880075,0
+SCZ.US,D,20160725,000000,42.9994,43.0171,42.8345,42.9817,422205.62323475,0
+SCZ.US,D,20160726,000000,43.1565,43.2929,43.0082,43.183,740821.83465385,0
+SCZ.US,D,20160727,000000,43.4529,43.5796,43.2144,43.4873,1286269.4076656,0
+SCZ.US,D,20160728,000000,43.609,43.7209,43.4873,43.6532,1577462.525475,0
+SCZ.US,D,20160729,000000,44.0694,44.2608,43.987,44.1047,2350332.2993919,0
+SCZ.US,D,20160801,000000,43.9732,43.9732,43.7121,43.7641,503805.62573915,0
+SCZ.US,D,20160802,000000,43.8152,43.8152,43.5756,43.7121,585786.6177313,0
+SCZ.US,D,20160803,000000,43.3312,43.4775,43.2782,43.4441,1211834.8598584,0
+SCZ.US,D,20160804,000000,43.6277,43.6954,43.5393,43.6954,459867.55465543,0
+SCZ.US,D,20160805,000000,43.6532,43.8456,43.6355,43.8348,581321.70616772,0
+SCZ.US,D,20160808,000000,43.8152,43.8446,43.7033,43.7641,731039.3692774,0
+SCZ.US,D,20160809,000000,43.9987,44.2432,43.9389,44.1047,729262.77658589,0
+SCZ.US,D,20160810,000000,44.4415,44.4778,44.2864,44.3462,425342.16503358,0
+SCZ.US,D,20160811,000000,44.521,44.678,44.5072,44.5661,380571.82546994,0
+SCZ.US,D,20160812,000000,44.8007,44.8076,44.5661,44.627,372304.14984823,0
+SCZ.US,D,20160815,000000,44.7212,44.8341,44.678,44.7291,577517.92342112,0
+SCZ.US,D,20160816,000000,44.7379,44.7831,44.6358,44.6358,508717.74154101,0
+SCZ.US,D,20160817,000000,44.4012,44.6427,44.2333,44.5661,535235.22110098,0
+SCZ.US,D,20160818,000000,44.678,44.8803,44.678,44.8606,286020.21775923,0
+SCZ.US,D,20160819,000000,44.521,44.6172,44.4179,44.5661,629482.24095919,0
+SCZ.US,D,20160822,000000,44.627,44.7958,44.521,44.7566,997282.76908199,0
+SCZ.US,D,20160823,000000,45.0324,45.11,44.895,44.895,631007.21759863,0
+SCZ.US,D,20160824,000000,45.0501,45.0579,44.8734,44.895,536506.54431141,0
+SCZ.US,D,20160825,000000,44.7654,44.8253,44.6879,44.7055,486673.32305238,0
+SCZ.US,D,20160826,000000,44.8704,45.1806,44.2608,44.41,684329.44686707,0
+SCZ.US,D,20160829,000000,44.3561,44.5563,44.2687,44.5563,389258.18205278,0
+SCZ.US,D,20160830,000000,44.4601,44.5004,44.2687,44.2864,388860.89354952,0
+SCZ.US,D,20160831,000000,44.2687,44.2864,44.0419,44.1823,533480.02086734,0
+SCZ.US,D,20160901,000000,44.5288,44.678,44.4415,44.678,495360.69832368,0
+SCZ.US,D,20160902,000000,44.9028,44.946,44.7291,44.8341,523767.84499531,0
+SCZ.US,D,20160906,000000,45.2337,45.588,45.1973,45.5566,913253.19457688,0
+SCZ.US,D,20160907,000000,45.7804,45.8423,45.5978,45.6675,545476.09628888,0
+SCZ.US,D,20160908,000000,45.7363,45.8158,45.588,45.6577,520791.23728627,0
+SCZ.US,D,20160909,000000,45.2935,45.2935,44.7261,44.7291,945392.81580223,0
+SCZ.US,D,20160912,000000,44.4689,45.0059,44.4012,44.9912,1608045.5907183,0
+SCZ.US,D,20160913,000000,44.521,44.6083,44.0733,44.199,543171.82296997,0
+SCZ.US,D,20160914,000000,44.2432,44.3904,44.1126,44.199,534833.85784384,0
+SCZ.US,D,20160915,000000,44.2608,44.6496,44.199,44.5818,295481.79626766,0
+SCZ.US,D,20160916,000000,44.2608,44.3394,44.146,44.2608,707481.17972249,0
+SCZ.US,D,20160919,000000,44.4788,44.6083,44.3207,44.3914,448782.18672598,0
+SCZ.US,D,20160920,000000,44.6427,44.7055,44.4974,44.521,332332.8516663,0
+SCZ.US,D,20160921,000000,45.0246,45.3711,44.842,45.2935,419018.14701244,0
+SCZ.US,D,20160922,000000,45.8491,45.9188,45.6499,45.7196,397568.64259022,0
+SCZ.US,D,20160923,000000,45.4859,45.5792,45.4329,45.4594,364705.75255125,0
+SCZ.US,D,20160926,000000,45.2513,45.3181,45.163,45.2062,239825.75171468,0
+SCZ.US,D,20160927,000000,45.0943,45.4683,45.0943,45.4683,540057.69231748,0
+SCZ.US,D,20160928,000000,45.6342,45.911,45.4496,45.911,411186.47005585,0
+SCZ.US,D,20160929,000000,45.6577,45.7274,45.1718,45.2837,603581.06792351,0
+SCZ.US,D,20160930,000000,45.4418,45.6764,45.3524,45.537,438407.86334851,0
+SCZ.US,D,20161003,000000,45.6067,45.7206,45.5635,45.6764,550055.10096108,0
+SCZ.US,D,20161004,000000,45.7961,45.8334,45.3711,45.537,1257409.9633133,0
+SCZ.US,D,20161005,000000,45.6253,45.7078,45.5095,45.6842,1343946.5301428,0
+SCZ.US,D,20161006,000000,45.2592,45.3465,45.1551,45.3102,584205.61322601,0
+SCZ.US,D,20161007,000000,45.0579,45.0805,44.6879,45.0157,407502.89254869,0
+SCZ.US,D,20161010,000000,45.0579,45.11,44.946,44.9912,293466.8304742,0
+SCZ.US,D,20161011,000000,44.8253,44.8253,44.3619,44.4326,454526.57100774,0
+SCZ.US,D,20161012,000000,44.4179,44.4788,44.2432,44.3394,380141.93893564,0
+SCZ.US,D,20161013,000000,44.1744,44.5112,44.0419,44.41,450415.14434322,0
+SCZ.US,D,20161014,000000,44.5475,44.6172,44.3394,44.3394,393194.39430047,0
+SCZ.US,D,20161017,000000,44.2864,44.3462,44.2432,44.2608,444745.12431976,0
+SCZ.US,D,20161018,000000,44.8253,44.8518,44.678,44.7379,432360.92859119,0
+SCZ.US,D,20161019,000000,44.8253,44.9971,44.8253,44.9293,674302.49625785,0
+SCZ.US,D,20161020,000000,44.7654,44.9382,44.7006,44.8852,1476237.4895979,0
+SCZ.US,D,20161021,000000,44.5818,44.7831,44.5563,44.7742,463533.8144586,0
+SCZ.US,D,20161024,000000,44.8606,44.895,44.6358,44.7124,748163.52245642,0
+SCZ.US,D,20161025,000000,44.5475,44.6682,44.4326,44.6427,627298.17287972,0
+SCZ.US,D,20161026,000000,44.4788,44.5661,44.3688,44.4326,623703.22126944,0
+SCZ.US,D,20161027,000000,44.41,44.4179,44.1823,44.199,808269.19824593,0
+SCZ.US,D,20161028,000000,44.1911,44.3138,44.1126,44.2333,677240.39380504,0
+SCZ.US,D,20161031,000000,44.2078,44.2864,44.0959,44.2255,1051832.5179567,0
+SCZ.US,D,20161101,000000,44.3207,44.3639,44.0233,44.1656,896297.12499539,0
+SCZ.US,D,20161102,000000,44.1047,44.1911,43.8858,43.9467,626508.68931555,0
+SCZ.US,D,20161103,000000,44.252,44.2775,44.0301,44.0694,496263.25630801,0
+SCZ.US,D,20161104,000000,43.8515,43.9212,43.7033,43.7307,636900.330397,0
+SCZ.US,D,20161107,000000,43.9899,44.146,43.9467,44.1293,433543.62590474,0
+SCZ.US,D,20161108,000000,43.9389,44.199,43.878,44.1126,492979.00468106,0
+SCZ.US,D,20161109,000000,43.7386,44.1381,43.6974,43.9565,610284.03805545,0
+SCZ.US,D,20161110,000000,43.878,43.982,43.5128,43.7386,578947.14334439,0
+SCZ.US,D,20161111,000000,43.34,43.3842,43.0613,43.2713,653913.4465328,0
+SCZ.US,D,20161114,000000,42.966,43.0691,42.809,42.9817,953494.44520334,0
+SCZ.US,D,20161115,000000,42.8787,43.1565,42.861,43.1486,1341760.4246864,0
+SCZ.US,D,20161116,000000,42.8885,42.9994,42.8158,42.861,610219.86068185,0
+SCZ.US,D,20161117,000000,43.0446,43.1565,42.9817,43.0446,712944.40598656,0
+SCZ.US,D,20161118,000000,42.9916,43.0171,42.8502,42.8787,687189.92409055,0
+SCZ.US,D,20161121,000000,42.9209,43.0878,42.913,43.0878,670954.06725729,0
+SCZ.US,D,20161122,000000,43.2262,43.3135,43.1329,43.3037,645566.31321044,0
+SCZ.US,D,20161123,000000,42.9562,43.1143,42.8787,43.0691,757776.88554686,0
+SCZ.US,D,20161125,000000,43.0505,43.1044,42.9916,43.0878,1349508.5691885,0
+SCZ.US,D,20161128,000000,42.9817,43.0956,42.9474,42.9739,800748.22127265,0
+SCZ.US,D,20161129,000000,43.0082,43.3273,42.966,43.235,1280499.5561721,0
+SCZ.US,D,20161130,000000,43.2615,43.2615,43.0554,43.1044,903633.71935561,0
+SCZ.US,D,20161201,000000,43.2085,43.2085,42.8836,42.9209,1624819.3150637,0
+SCZ.US,D,20161202,000000,42.8522,42.9994,42.8011,42.9209,818670.0075236,0
+SCZ.US,D,20161205,000000,43.1143,43.3312,43.0691,43.2183,1161879.395983,0
+SCZ.US,D,20161206,000000,43.1987,43.4353,43.1898,43.4088,899681.2080924,0
+SCZ.US,D,20161207,000000,43.4706,43.9644,43.4441,43.931,1595039.9950231,0
+SCZ.US,D,20161208,000000,43.7906,43.8692,43.6601,43.8073,1375861.0212163,0
+SCZ.US,D,20161209,000000,43.7553,43.9035,43.6974,43.9035,646964.97247961,0
+SCZ.US,D,20161212,000000,43.7828,43.8446,43.6532,43.7474,736516.85718005,0
+SCZ.US,D,20161213,000000,43.9899,44.146,43.9644,44.0419,620542.23094734,0
+SCZ.US,D,20161214,000000,43.9732,44.0419,43.3175,43.3999,904846.97732327,0
+SCZ.US,D,20161215,000000,43.286,43.2939,43.1398,43.2085,1407992.4929339,0
+SCZ.US,D,20161216,000000,43.2183,43.3911,43.2085,43.2527,1331947.3986559,0
+SCZ.US,D,20161219,000000,43.3312,43.4431,43.2615,43.286,1075760.4914261,0
+SCZ.US,D,20161220,000000,43.286,43.3744,43.235,43.3567,1048483.0702676,0
+SCZ.US,D,20161221,000000,43.3754,43.4461,43.3577,43.4019,1482110.2286269,0
+SCZ.US,D,20161222,000000,43.4461,43.4804,43.3037,43.3224,1354452.2643329,0
+SCZ.US,D,20161223,000000,43.4804,43.5001,43.4019,43.4461,885701.74621996,0
+SCZ.US,D,20161227,000000,43.5158,43.6316,43.5158,43.5943,636651.77041034,0
+SCZ.US,D,20161228,000000,43.7101,43.7356,43.5707,43.6129,1118357.9684835,0
+SCZ.US,D,20161229,000000,43.7101,43.8142,43.6836,43.7533,926167.1083098,0
+SCZ.US,D,20161230,000000,44.1077,44.1332,43.8682,43.9477,759659.42183924,0
+SCZ.US,D,20170103,000000,44.1499,44.2167,44.0017,44.1951,916468.17538788,0
+SCZ.US,D,20170104,000000,44.4179,44.681,44.4179,44.6761,768369.20825688,0
+SCZ.US,D,20170105,000000,44.892,45.16,44.841,45.0756,1054487.2201092,0
+SCZ.US,D,20170106,000000,44.9617,45.0314,44.8763,44.9716,615546.58269095,0
+SCZ.US,D,20170109,000000,44.786,44.9185,44.7409,44.8999,844640.45137524,0
+SCZ.US,D,20170110,000000,44.892,45.0236,44.8567,44.8567,788140.93276917,0
+SCZ.US,D,20170111,000000,44.8027,45.11,44.6447,45.0579,2529215.0133948,0
+SCZ.US,D,20170112,000000,45.164,45.164,44.9931,45.1188,898952.84583642,0
+SCZ.US,D,20170113,000000,45.11,45.2445,45.0147,45.1895,1077276.2998694,0
+SCZ.US,D,20170117,000000,45.1816,45.2081,45.0491,45.1375,963563.16203983,0
+SCZ.US,D,20170118,000000,45.0314,45.1375,44.892,45.0491,985208.25464827,0
+SCZ.US,D,20170119,000000,44.9617,44.9961,44.839,44.9961,577110.44803316,0
+SCZ.US,D,20170120,000000,45.0658,45.1895,45.0491,45.1728,828718.3505907,0
+SCZ.US,D,20170123,000000,45.217,45.4202,45.1895,45.3672,949857.7273658,0
+SCZ.US,D,20170124,000000,45.3495,45.5733,45.3495,45.5448,891308.60755829,0
+SCZ.US,D,20170125,000000,45.694,45.9228,45.6764,45.8884,830582.55049062,0
+SCZ.US,D,20170126,000000,45.8452,45.8619,45.6774,45.7117,589705.512275,0
+SCZ.US,D,20170127,000000,45.7117,45.7117,45.5704,45.6489,559496.30570012,0
+SCZ.US,D,20170130,000000,45.4025,45.4653,45.2543,45.429,640284.41349401,0
+SCZ.US,D,20170131,000000,45.5262,45.6764,45.4202,45.6332,2562245.9870313,0
+SCZ.US,D,20170201,000000,45.9856,46.0553,45.8364,45.9591,1791772.1683956,0
+SCZ.US,D,20170202,000000,46.0121,46.0288,45.8619,45.9591,864156.48508158,0
+SCZ.US,D,20170203,000000,46.0828,46.2232,46.0288,46.1957,899990.88938725,0
+SCZ.US,D,20170206,000000,45.8079,45.8973,45.699,45.8973,799995.4104934,0
+SCZ.US,D,20170207,000000,45.8619,46.0033,45.8079,45.9669,965735.00585766,0
+SCZ.US,D,20170208,000000,46.0995,46.1162,46.0121,46.0828,1326877.3861412,0
+SCZ.US,D,20170209,000000,46.1515,46.1957,46.0121,46.1427,656282.91591379,0
+SCZ.US,D,20170210,000000,46.0739,46.3361,46.0739,46.2938,502394.74220834,0
+SCZ.US,D,20170213,000000,46.4156,46.5932,46.4156,46.5137,916171.73704314,0
+SCZ.US,D,20170214,000000,46.5844,46.6728,46.4156,46.6728,883390.34208176,0
+SCZ.US,D,20170215,000000,46.4008,46.7336,46.4008,46.7336,1088515.4897578,0
+SCZ.US,D,20170216,000000,46.7533,46.8936,46.715,46.8936,1193886.5877073,0
+SCZ.US,D,20170217,000000,46.5746,46.6796,46.5216,46.6541,940830.11014554,0
+SCZ.US,D,20170221,000000,46.7002,46.8671,46.6826,46.8671,571950.79093311,0
+SCZ.US,D,20170222,000000,46.6286,46.7886,46.5658,46.7611,918782.6355915,0
+SCZ.US,D,20170223,000000,46.9113,46.9388,46.7434,46.8396,628402.43118109,0
+SCZ.US,D,20170224,000000,46.3449,46.5049,46.3439,46.4715,1237113.614239,0
+SCZ.US,D,20170227,000000,46.4244,46.5982,46.3861,46.5746,1892089.5528459,0
+SCZ.US,D,20170228,000000,46.5402,46.7248,46.5216,46.5501,1198195.639935,0
+SCZ.US,D,20170301,000000,46.7336,47.0085,46.6728,46.929,709156.92225548,0
+SCZ.US,D,20170302,000000,46.6728,46.715,46.5501,46.5844,777143.17204813,0
+SCZ.US,D,20170303,000000,46.5137,46.7572,46.4794,46.7248,645878.03188223,0
+SCZ.US,D,20170306,000000,46.6443,46.6865,46.5353,46.6119,657768.1637029,0
+SCZ.US,D,20170307,000000,46.5658,46.6119,46.4715,46.5501,942022.9943438,0
+SCZ.US,D,20170308,000000,46.4794,46.5049,46.3105,46.3547,1363823.1795675,0
+SCZ.US,D,20170309,000000,46.4715,46.5137,46.3724,46.4862,779739.80895791,0
+SCZ.US,D,20170310,000000,46.7248,46.8583,46.6541,46.8328,457795.54230765,0
+SCZ.US,D,20170313,000000,46.925,47.0262,46.875,47.0262,843998.6776392,0
+SCZ.US,D,20170314,000000,46.769,46.7886,46.6924,46.7533,1406713.0202157,0
+SCZ.US,D,20170315,000000,46.7533,47.3246,46.6924,47.2981,1397497.964317,0
+SCZ.US,D,20170316,000000,47.5896,47.6083,47.4502,47.5612,1849477.81415,0
+SCZ.US,D,20170317,000000,47.6603,47.837,47.6171,47.7408,1058190.1526973,0
+SCZ.US,D,20170320,000000,47.8105,47.8822,47.6603,47.7123,947554.47273535,0
+SCZ.US,D,20170321,000000,48.0755,48.1011,47.4748,47.5091,1683612.9201039,0
+SCZ.US,D,20170322,000000,47.2725,47.4875,47.248,47.4826,1119770.8893912,0
+SCZ.US,D,20170323,000000,47.4748,47.731,47.4218,47.6338,743600.81679973,0
+SCZ.US,D,20170324,000000,47.7045,47.8547,47.678,47.783,598967.42784333,0
+SCZ.US,D,20170327,000000,47.7045,47.8723,47.6515,47.783,1453647.0540894,0
+SCZ.US,D,20170328,000000,47.9509,48.1197,47.9509,48.0058,1438844.4919333,0
+SCZ.US,D,20170329,000000,47.7909,47.9509,47.7408,47.9263,582126.47005895,0
+SCZ.US,D,20170330,000000,47.8007,47.8822,47.7408,47.7761,513730.70750139,0
+SCZ.US,D,20170331,000000,47.5994,47.8105,47.4826,47.7408,740389.91074261,0
+SCZ.US,D,20170403,000000,47.7045,47.7487,47.4394,47.7221,4935814.5704216,0
+SCZ.US,D,20170404,000000,47.5189,47.6515,47.4394,47.6515,1175101.9723223,0
+SCZ.US,D,20170405,000000,47.6259,47.731,47.4924,47.5003,1077965.9519635,0
+SCZ.US,D,20170406,000000,47.4591,47.5288,47.3962,47.4492,775901.39080332,0
+SCZ.US,D,20170407,000000,47.4041,47.5474,47.4041,47.4394,721018.53079899,0
+SCZ.US,D,20170410,000000,47.4826,47.5533,47.4306,47.4492,556048.04522951,0
+SCZ.US,D,20170411,000000,47.571,47.6956,47.4218,47.6956,731425.45220749,0
+SCZ.US,D,20170412,000000,47.6426,47.7752,47.5386,47.7487,1592441.3207364,0
+SCZ.US,D,20170413,000000,47.6691,47.7221,47.5435,47.5896,1670634.8289974,0
+SCZ.US,D,20170417,000000,47.8105,47.9509,47.8076,47.9509,855628.02521158,0
+SCZ.US,D,20170418,000000,47.7585,47.9067,47.6691,47.9067,1217964.3083818,0
+SCZ.US,D,20170419,000000,48.1109,48.1364,47.8674,47.942,867025.11181282,0
+SCZ.US,D,20170420,000000,48.1639,48.2886,48.1639,48.2257,1128731.2731725,0
+SCZ.US,D,20170421,000000,48.2081,48.2169,48.1011,48.1992,660436.10880557,0
+SCZ.US,D,20170424,000000,48.9561,49.0965,48.9207,49.0798,797731.88471328,0
+SCZ.US,D,20170425,000000,49.3095,49.4675,49.283,49.4155,815428.54081238,0
+SCZ.US,D,20170426,000000,49.3448,49.547,49.3448,49.4332,1445558.6676384,0
+SCZ.US,D,20170427,000000,49.5824,49.7051,49.4675,49.7051,765915.18773289,0
+SCZ.US,D,20170428,000000,49.8033,49.8199,49.7326,49.7502,1435952.4353673,0
+SCZ.US,D,20170501,000000,49.9701,49.9966,49.8199,49.9269,1433255.9669874,0
+SCZ.US,D,20170502,000000,50.2342,50.3864,50.2175,50.3864,3335942.9359857,0
+SCZ.US,D,20170503,000000,50.0771,50.1665,49.9966,50.139,3565468.7285813,0
+SCZ.US,D,20170504,000000,50.139,50.4649,50.139,50.4649,1936052.0724529,0
+SCZ.US,D,20170505,000000,50.3942,50.8222,50.3402,50.7829,2064982.3786458,0
+SCZ.US,D,20170508,000000,50.5699,50.5984,50.5169,50.5984,3196261.3916815,0
+SCZ.US,D,20170509,000000,50.621,50.6779,50.5012,50.5748,1232657.8708717,0
+SCZ.US,D,20170510,000000,50.6779,50.6779,50.5523,50.6504,1531132.5738639,0
+SCZ.US,D,20170511,000000,50.4384,50.4482,50.3029,50.3864,2606510.0384254,0
+SCZ.US,D,20170512,000000,50.3942,50.5572,50.3687,50.5267,641860.32455694,0
+SCZ.US,D,20170515,000000,50.6308,50.7211,50.5984,50.7211,623708.31471179,0
+SCZ.US,D,20170516,000000,50.9057,50.9233,50.836,50.9057,1023727.9217606,0
+SCZ.US,D,20170517,000000,50.7829,50.7829,50.4286,50.4384,1145180.035896,0
+SCZ.US,D,20170518,000000,50.2803,50.5267,50.191,50.4914,883515.64076356,0
+SCZ.US,D,20170519,000000,50.9135,51.1354,50.9135,51.0892,1183246.3866392,0
+SCZ.US,D,20170522,000000,51.1962,51.2846,51.1697,51.2227,821472.4195043,0
+SCZ.US,D,20170523,000000,51.4357,51.5054,51.2944,51.3287,977872.67897652,0
+SCZ.US,D,20170524,000000,51.2944,51.4603,51.2404,51.4603,1027073.2946957,0
+SCZ.US,D,20170525,000000,51.4456,51.5054,51.3994,51.4456,1077822.3168892,0
+SCZ.US,D,20170526,000000,51.2944,51.3562,51.2571,51.3562,748743.15619579,0
+SCZ.US,D,20170530,000000,51.3287,51.4357,51.3268,51.3808,1008111.427517,0
+SCZ.US,D,20170531,000000,51.5486,51.5624,51.3631,51.3808,2204769.8665509,0
+SCZ.US,D,20170601,000000,51.6723,51.9197,51.6036,51.9197,1090810.5948805,0
+SCZ.US,D,20170602,000000,52.1563,52.3781,52.1209,52.3781,1174901.2906938,0
+SCZ.US,D,20170605,000000,52.1739,52.226,52.1396,52.1484,1600999.322572,0
+SCZ.US,D,20170606,000000,51.9197,52.0031,51.8677,51.9364,685705.69498991,0
+SCZ.US,D,20170607,000000,52.0336,52.1249,51.9285,52.0336,806283.77441809,0
+SCZ.US,D,20170608,000000,51.848,51.9982,51.7597,51.9825,541085.54898361,0
+SCZ.US,D,20170609,000000,51.5859,51.7165,51.4357,51.5761,1328336.1480301,0
+SCZ.US,D,20170612,000000,51.3386,51.3808,51.1874,51.2846,624424.45270613,0
+SCZ.US,D,20170613,000000,51.7263,51.8755,51.7067,51.8677,669142.8391578,0
+SCZ.US,D,20170614,000000,52.2103,52.2446,51.8392,51.9727,776887.48124219,0
+SCZ.US,D,20170615,000000,51.1265,51.263,51.0558,51.2316,939921.44003039,0
+SCZ.US,D,20170616,000000,51.5486,51.743,51.4868,51.743,693929.56700741,0
+SCZ.US,D,20170619,000000,51.8304,51.9452,51.7872,51.8677,720207.65477695,0
+SCZ.US,D,20170620,000000,51.8588,51.8588,51.474,51.5113,896364.35843441,0
+SCZ.US,D,20170621,000000,51.474,51.529,51.3837,51.4564,641193.08360916,0
+SCZ.US,D,20170622,000000,51.5113,51.5732,51.4436,51.5211,586366.25147067,0
+SCZ.US,D,20170623,000000,51.5369,51.6674,51.4407,51.6448,611345.51144109,0
+SCZ.US,D,20170626,000000,51.8402,51.8795,51.6174,51.6448,928243.19541146,0
+SCZ.US,D,20170627,000000,51.5918,51.6713,51.4642,51.5643,1123017.4495448,0
+SCZ.US,D,20170628,000000,51.5467,51.8765,51.5467,51.8402,1117675.4472087,0
+SCZ.US,D,20170629,000000,51.7342,51.7342,51.264,51.421,978946.37662379,0
+SCZ.US,D,20170630,000000,51.637,51.7342,51.4495,51.688,861332.68064302,0
+SCZ.US,D,20170703,000000,51.5113,51.5113,51.3052,51.3052,854440.23445567,0
+SCZ.US,D,20170705,000000,51.2777,51.4407,51.157,51.4407,832829.77725521,0
+SCZ.US,D,20170706,000000,51.1786,51.3317,51.0892,51.2168,1195232.275176,0
+SCZ.US,D,20170707,000000,51.0794,51.2963,51.0097,51.2424,629773.58586158,0
+SCZ.US,D,20170710,000000,51.2335,51.3562,51.1795,51.2963,558348.24379454,0
+SCZ.US,D,20170711,000000,51.2168,51.474,51.1619,51.474,648316.77207917,0
+SCZ.US,D,20170712,000000,51.637,51.7518,51.5918,51.7155,1416779.6996753,0
+SCZ.US,D,20170713,000000,51.8942,51.9845,51.8048,51.9384,769577.37278218,0
+SCZ.US,D,20170714,000000,52.1602,52.385,52.117,52.331,988171.61940721,0
+SCZ.US,D,20170717,000000,52.3683,52.4468,52.3291,52.3938,624459.08811411,0
+SCZ.US,D,20170718,000000,52.5283,52.6,52.494,52.6,796609.29001945,0
+SCZ.US,D,20170719,000000,52.7698,52.8866,52.708,52.8866,544312.75405626,0
+SCZ.US,D,20170720,000000,52.9318,53.0967,52.8955,53.0565,539423.04940074,0
+SCZ.US,D,20170721,000000,52.8601,52.9848,52.7335,52.9848,928449.98917085,0
+SCZ.US,D,20170724,000000,52.8326,52.9848,52.761,52.9848,568228.5032641,0
+SCZ.US,D,20170725,000000,53.0486,53.0565,52.8778,52.8866,891046.80462153,0
+SCZ.US,D,20170726,000000,53.0103,53.3244,52.9396,53.2184,720518.35476027,0
+SCZ.US,D,20170727,000000,53.4138,53.4324,53.0614,53.1998,852890.80929296,0
+SCZ.US,D,20170728,000000,53.03,53.244,52.9936,53.244,969056.948958,0
+SCZ.US,D,20170731,000000,53.2803,53.4845,53.188,53.4491,537859.36259944,0
+SCZ.US,D,20170801,000000,53.6906,53.7534,53.5748,53.6288,1539073.2504868,0
+SCZ.US,D,20170802,000000,53.7181,53.7799,53.6013,53.7093,507296.6711255,0
+SCZ.US,D,20170803,000000,53.6376,53.7446,53.6013,53.6631,1122371.6010549,0
+SCZ.US,D,20170804,000000,53.7534,53.7662,53.5326,53.7093,936423.26382476,0
+SCZ.US,D,20170807,000000,53.7181,53.7986,53.6994,53.7898,705341.9339357,0
+SCZ.US,D,20170808,000000,53.7898,53.8329,53.5473,53.5571,1169871.0070294,0
+SCZ.US,D,20170809,000000,53.3519,53.5365,53.2714,53.4943,932192.65060926,0
+SCZ.US,D,20170810,000000,53.3588,53.3676,52.9043,52.9318,736291.7270282,0
+SCZ.US,D,20170811,000000,52.816,52.9318,52.6805,52.7963,590027.41783149,0
+SCZ.US,D,20170814,000000,53.1203,53.244,53.1006,53.1379,564451.20641771,0
+SCZ.US,D,20170815,000000,52.9495,53.0034,52.8238,52.9936,762734.84232987,0
+SCZ.US,D,20170816,000000,53.1379,53.3519,53.1006,53.3146,518977.97180984,0
+SCZ.US,D,20170817,000000,53.2881,53.3588,52.9131,52.9396,778591.74705233,0
+SCZ.US,D,20170818,000000,53.0731,53.1909,52.975,53.0388,602206.85717761,0
+SCZ.US,D,20170821,000000,53.1458,53.2086,53.0565,53.1379,700017.24930353,0
+SCZ.US,D,20170822,000000,53.2184,53.3588,53.2027,53.3588,730464.82898037,0
+SCZ.US,D,20170823,000000,53.2803,53.3853,53.2361,53.3765,443698.93126117,0
+SCZ.US,D,20170824,000000,53.3244,53.3519,53.1811,53.2184,613409.3742811,0
+SCZ.US,D,20170825,000000,53.4138,53.6464,53.3244,53.5915,770327.12749603,0
+SCZ.US,D,20170828,000000,53.6101,53.6101,53.5119,53.5748,611537.02487343,0
+SCZ.US,D,20170829,000000,53.3244,53.4845,53.295,53.3519,888747.62474497,0
+SCZ.US,D,20170830,000000,53.3333,53.3902,53.2705,53.3765,1050401.2606565,0
+SCZ.US,D,20170831,000000,53.5659,53.8516,53.5247,53.8329,919320.5031036,0
+SCZ.US,D,20170901,000000,54.1117,54.1117,53.9056,53.9233,1001557.1859017,0
+SCZ.US,D,20170905,000000,53.7711,53.83,53.4138,53.5826,1642475.223624,0
+SCZ.US,D,20170906,000000,53.9056,53.9772,53.8428,53.8791,1074383.2246148,0
+SCZ.US,D,20170907,000000,54.4249,54.4877,54.3248,54.4779,1181434.1398512,0
+SCZ.US,D,20170908,000000,54.5486,54.5977,54.4956,54.5397,1158692.9384492,0
+SCZ.US,D,20170911,000000,54.6919,54.8382,54.6644,54.6644,513847.85667543,0
+SCZ.US,D,20170912,000000,54.7812,54.7989,54.6919,54.7891,449216.14801415,0
+SCZ.US,D,20170913,000000,54.7449,54.7449,54.474,54.5201,402813.86952174,0
+SCZ.US,D,20170914,000000,54.5113,54.7636,54.4956,54.7636,626128.71851628,0
+SCZ.US,D,20170915,000000,54.8175,54.8264,54.7184,54.8175,419445.99616979,0
+SCZ.US,D,20170918,000000,54.9687,55.0129,54.7449,54.8971,564002.98349095,0
+SCZ.US,D,20170919,000000,55.1562,55.1729,54.9864,55.1376,506891.23311448,0
+SCZ.US,D,20170920,000000,55.1464,55.2544,54.7007,54.9255,715350.54815247,0
+SCZ.US,D,20170921,000000,54.7724,54.8431,54.687,54.7812,763566.0921213,0
+SCZ.US,D,20170922,000000,54.951,55.0129,54.8912,54.9059,630452.03238253,0
+SCZ.US,D,20170925,000000,54.8804,54.9324,54.6536,54.7989,580300.98032088,0
+SCZ.US,D,20170926,000000,54.5849,54.6192,54.4082,54.5761,1022406.6828151,0
+SCZ.US,D,20170927,000000,54.3787,54.6291,54.3287,54.5623,872813.29969879,0
+SCZ.US,D,20170928,000000,54.7891,55.0227,54.741,54.9776,766182.08411201,0
+SCZ.US,D,20170929,000000,55.1464,55.4065,55.0738,55.4065,1729289.8924058,0
+SCZ.US,D,20171002,000000,55.2014,55.3447,55.1562,55.2632,910234.82064057,0
+SCZ.US,D,20171003,000000,55.3074,55.4507,55.2809,55.4507,555581.48591029,0
+SCZ.US,D,20171004,000000,55.3604,55.3977,55.2809,55.327,1238565.2453086,0
+SCZ.US,D,20171005,000000,55.1916,55.272,55.1376,55.2269,697906.5267939,0
+SCZ.US,D,20171006,000000,54.9609,55.1562,54.8872,55.1464,610471.47673391,0
+SCZ.US,D,20171009,000000,55.2367,55.2367,55.1032,55.1376,890751.38496526,0
+SCZ.US,D,20171010,000000,55.6029,55.754,55.5597,55.754,667097.31271024,0
+SCZ.US,D,20171011,000000,55.7727,55.9523,55.754,55.916,853527.48958664,0
+SCZ.US,D,20171012,000000,55.9072,56.0407,55.8031,55.969,698537.09495677,0
+SCZ.US,D,20171013,000000,56.3421,56.344,56.2282,56.2645,535321.80962092,0
+SCZ.US,D,20171016,000000,56.238,56.292,56.1565,56.2085,591960.88854736,0
+SCZ.US,D,20171017,000000,55.9072,55.9612,55.7639,55.916,457916.76623557,0
+SCZ.US,D,20171018,000000,55.9955,56.0456,55.8758,56.022,440220.11013647,0
+SCZ.US,D,20171019,000000,55.5754,55.7197,55.4959,55.701,831177.46455704,0
+SCZ.US,D,20171020,000000,55.7099,55.7256,55.5891,55.701,541836.32238593,0
+SCZ.US,D,20171023,000000,55.6382,55.705,55.54,55.5754,761154.85651305,0
+SCZ.US,D,20171024,000000,55.6313,55.8394,55.6313,55.7639,728472.27433325,0
+SCZ.US,D,20171025,000000,55.8444,55.8444,55.5135,55.648,539468.89038188,0
+SCZ.US,D,20171026,000000,55.7992,55.8031,55.6029,55.6029,671179.19740913,0
+SCZ.US,D,20171027,000000,55.5852,55.7639,55.5047,55.754,548991.59019851,0
+SCZ.US,D,20171030,000000,55.8983,56.0132,55.862,56.0053,564839.32672474,0
+SCZ.US,D,20171031,000000,56.2085,56.3627,56.13,56.3371,802307.83332007,0
+SCZ.US,D,20171101,000000,56.6405,56.6631,56.4078,56.4805,1066915.219442,0
+SCZ.US,D,20171102,000000,56.292,56.3872,56.2557,56.3538,2158185.2428224,0
+SCZ.US,D,20171103,000000,56.4618,56.4716,56.2645,56.4716,931271.75623247,0
+SCZ.US,D,20171106,000000,56.344,56.5943,56.2989,56.5943,818181.03705805,0
+SCZ.US,D,20171107,000000,56.2596,56.3371,56.185,56.3371,910765.55733338,0
+SCZ.US,D,20171108,000000,56.3371,56.4883,56.2822,56.4078,842127.34691999,0
+SCZ.US,D,20171109,000000,55.7904,55.9072,55.5499,55.8885,905722.03071891,0
+SCZ.US,D,20171110,000000,55.8178,55.8345,55.6814,55.754,634162.09578991,0
+SCZ.US,D,20171113,000000,55.1729,55.4065,55.1032,55.3977,743468.38729865,0
+SCZ.US,D,20171114,000000,55.4507,55.5803,55.3692,55.5047,625095.7684078,0
+SCZ.US,D,20171115,000000,54.9962,55.1729,54.8715,55.113,602108.04439603,0
+SCZ.US,D,20171116,000000,55.5665,55.808,55.488,55.7904,765869.34675175,0
+SCZ.US,D,20171117,000000,55.6745,55.7099,55.5852,55.6225,890424.38596642,0
+SCZ.US,D,20171120,000000,55.8983,56.0466,55.8983,55.9425,550232.35275485,0
+SCZ.US,D,20171121,000000,56.3077,56.4422,56.2645,56.4422,1138949.737214,0
+SCZ.US,D,20171122,000000,56.6307,56.7092,56.4844,56.6945,824633.4098264,0
+SCZ.US,D,20171124,000000,57.0155,57.043,56.9261,56.9389,399427.74904779,0
+SCZ.US,D,20171127,000000,56.9261,56.934,56.6984,56.7288,519850.98782855,0
+SCZ.US,D,20171128,000000,56.8015,56.9075,56.6581,56.8712,788036.00785677,0
+SCZ.US,D,20171129,000000,57.0155,57.0331,56.6523,56.7475,607736.29819223,0
+SCZ.US,D,20171130,000000,56.88,57.1038,56.8456,56.8555,1905293.7927928,0
+SCZ.US,D,20171201,000000,56.6758,56.7828,56.4422,56.6847,1615038.8870642,0
+SCZ.US,D,20171204,000000,56.7288,56.7475,56.3902,56.3902,593533.74354489,0
+SCZ.US,D,20171205,000000,56.3715,56.5138,56.292,56.3273,670847.10496795,0
+SCZ.US,D,20171206,000000,56.0407,56.1565,56.022,56.022,468393.97714849,0
+SCZ.US,D,20171207,000000,56.185,56.4245,56.1477,56.3371,878666.68364684,0
+SCZ.US,D,20171208,000000,56.4883,56.5865,56.4206,56.5325,633090.43551957,0
+SCZ.US,D,20171211,000000,56.5413,56.6444,56.5276,56.5777,792841.16136929,0
+SCZ.US,D,20171212,000000,56.4716,56.6307,56.4235,56.5688,846996.67780611,0
+SCZ.US,D,20171213,000000,56.667,56.9163,56.6228,56.8182,764539.95829853,0
+SCZ.US,D,20171214,000000,56.8898,56.8898,56.6847,56.6945,1430454.5736952,0
+SCZ.US,D,20171215,000000,56.6847,56.8182,56.6405,56.7828,1128886.1138199,0
+SCZ.US,D,20171218,000000,57.3109,57.4984,57.3109,57.3905,1167555.5281373,0
+SCZ.US,D,20171219,000000,57.363,57.363,57.1588,57.2903,924223.45070923,0
+SCZ.US,D,20171220,000000,57.4896,57.5053,57.3001,57.3286,834490.23946115,0
+SCZ.US,D,20171221,000000,57.4808,57.6437,57.4179,57.5544,914846.4233438,0
+SCZ.US,D,20171222,000000,57.5603,57.7704,57.5544,57.7704,1209714.9691526,0
+SCZ.US,D,20171226,000000,57.6702,57.7969,57.6437,57.7615,565604.36176564,0
+SCZ.US,D,20171227,000000,57.9706,58.1228,57.9421,58.0865,864488.57752277,0
+SCZ.US,D,20171228,000000,58.2946,58.3122,58.1866,58.2494,759112.3861309,0
+SCZ.US,D,20171229,000000,58.539,58.5557,58.2946,58.3221,1048323.1361779,0
+SCZ.US,D,20180102,000000,58.5655,58.7285,58.4742,58.7098,3633760.5849149,0
+SCZ.US,D,20180103,000000,58.9552,59.1457,58.8649,59.1457,2523438.031082,0
+SCZ.US,D,20180104,000000,59.4343,59.6051,59.4343,59.5334,1152300.6683006,0
+SCZ.US,D,20180105,000000,59.6512,59.8505,59.6198,59.7955,818795.3062054,0
+SCZ.US,D,20180108,000000,59.8407,59.8662,59.7631,59.8593,714859.54030998,0
+SCZ.US,D,20180109,000000,59.877,60.0115,59.7219,59.9771,762564.72135539,0
+SCZ.US,D,20180110,000000,59.877,59.9094,59.718,59.768,784365.67329972,0
+SCZ.US,D,20180111,000000,59.9496,60.1931,59.9221,60.1754,613665.06508705,0
+SCZ.US,D,20180112,000000,60.4817,60.8901,60.4002,60.8901,1066345.7725873,0
+SCZ.US,D,20180116,000000,60.9617,61.052,60.7085,60.7997,1270592.8108023,0
+SCZ.US,D,20180117,000000,60.9175,61.3239,60.7713,61.1345,1093255.4472082,0
+SCZ.US,D,20180118,000000,60.8361,61.0079,60.7909,60.9254,890497.73153625,0
+SCZ.US,D,20180119,000000,61.2984,61.3289,61.1266,61.2886,613454.19657378,0
+SCZ.US,D,20180122,000000,61.3151,61.642,61.2984,61.6322,738905.68164197,0
+SCZ.US,D,20180123,000000,61.6665,61.8825,61.6597,61.8747,821793.30637232,0
+SCZ.US,D,20180124,000000,62.1181,62.3459,61.9237,62.1731,1298291.9689873,0
+SCZ.US,D,20180125,000000,62.4273,62.4273,61.7745,61.9198,1053284.1490263,0
+SCZ.US,D,20180126,000000,62.3076,62.5628,62.2094,62.5628,1269088.2079322,0
+SCZ.US,D,20180129,000000,62.1279,62.1633,61.857,61.9748,1287680.2911964,0
+SCZ.US,D,20180130,000000,61.5959,61.6842,61.3239,61.4869,2918824.6429697,0
+SCZ.US,D,20180131,000000,61.7304,61.7578,61.2837,61.3514,2632720.8927559,0
+SCZ.US,D,20180201,000000,61.5242,61.8472,61.4781,61.6842,1740991.5668595,0
+SCZ.US,D,20180202,000000,61.0805,61.107,60.3855,60.4287,1858757.0474223,0
+SCZ.US,D,20180205,000000,59.4873,59.6934,57.7164,57.7252,3315850.3246054,0
+SCZ.US,D,20180206,000000,57.5083,58.9542,57.3286,58.8463,1910687.7482409,0
+SCZ.US,D,20180207,000000,58.4389,58.8816,58.1699,58.2406,1537033.83617,0
+SCZ.US,D,20180208,000000,58.4192,58.4192,56.7043,56.7131,2357774.8373529,0
+SCZ.US,D,20180209,000000,57.1284,57.36,55.8169,57.1097,2589611.0153982,0
+SCZ.US,D,20180212,000000,57.4896,58.0148,57.3149,57.843,1680462.1166665,0
+SCZ.US,D,20180213,000000,57.5799,57.8469,57.4994,57.7439,2083720.1343612,0
+SCZ.US,D,20180214,000000,57.4994,58.7913,57.4179,58.7815,1041637.4837499,0
+SCZ.US,D,20180215,000000,59.1358,59.2841,58.7186,59.2615,1200306.3624446,0
+SCZ.US,D,20180216,000000,59.4961,59.7955,59.3705,59.5157,1020695.2861857,0
+SCZ.US,D,20180220,000000,59.5422,59.768,59.2517,59.3793,1016202.8700334,0
+SCZ.US,D,20180221,000000,59.5589,59.9585,59.1093,59.1358,1308469.6854901,0
+SCZ.US,D,20180222,000000,59.4421,59.6728,59.2517,59.3705,1068064.3000361,0
+SCZ.US,D,20180223,000000,59.6316,60.0115,59.5874,59.9585,1031207.1325066,0
+SCZ.US,D,20180226,000000,60.0213,60.3452,59.9045,60.3197,1390115.5289756,0
+SCZ.US,D,20180227,000000,59.9496,60.0007,59.396,59.396,1183930.9452909,0
+SCZ.US,D,20180228,000000,59.5688,59.6021,59.0102,59.0102,1082654.9749904,0
+SCZ.US,D,20180301,000000,58.5468,58.7285,57.7802,58.1228,1337969.8848899,0
+SCZ.US,D,20180302,000000,57.9343,58.4487,57.7615,58.4487,1908278.5500096,0
+SCZ.US,D,20180305,000000,58.1306,58.701,58.0511,58.6921,997623.01103094,0
+SCZ.US,D,20180306,000000,59.3076,59.5059,59.1761,59.4608,1498222.8241553,0
+SCZ.US,D,20180307,000000,59.1535,59.4254,58.9807,59.396,1571145.6382731,0
+SCZ.US,D,20180308,000000,59.6414,59.715,59.396,59.6512,1585127.1375225,0
+SCZ.US,D,20180309,000000,59.6414,60.0115,59.6051,60.0026,1249035.3254023,0
+SCZ.US,D,20180312,000000,59.9585,60.1303,59.9221,60.0851,733803.07109624,0
+SCZ.US,D,20180313,000000,60.302,60.3767,59.7258,59.8868,910813.43569147,0
+SCZ.US,D,20180314,000000,60.2854,60.3295,59.8682,60.0674,1817324.9499746,0
+SCZ.US,D,20180315,000000,60.0586,60.2265,59.8947,60.0301,546461.16803928,0
+SCZ.US,D,20180316,000000,59.661,59.8269,59.6002,59.6512,828984.22828134,0
+SCZ.US,D,20180319,000000,59.5501,59.5688,59.0544,59.343,1206475.5398183,0
+SCZ.US,D,20180320,000000,59.2693,59.4254,59.2173,59.2978,1171735.2069293,0
+SCZ.US,D,20180321,000000,59.2693,59.6689,59.2173,59.396,1006869.6462722,0
+SCZ.US,D,20180322,000000,58.9101,59.0544,58.4192,58.4192,988773.66429292,0
+SCZ.US,D,20180323,000000,58.5017,58.6195,57.8617,57.8617,1854293.1545472,0
+SCZ.US,D,20180326,000000,58.539,58.7147,58.0865,58.6921,1772375.3212402,0
+SCZ.US,D,20180327,000000,59.018,59.0907,58.1404,58.3397,2233978.7210484,0
+SCZ.US,D,20180328,000000,58.4664,58.7648,58.2494,58.3397,3796505.2361776,0
+SCZ.US,D,20180329,000000,58.7285,59.1457,58.6195,58.9454,2202769.162396,0
+SCZ.US,D,20180402,000000,58.6372,58.8276,57.734,58.1503,2214321.0896447,0
+SCZ.US,D,20180403,000000,58.3947,58.6195,58.2082,58.5753,1460161.5668544,0
+SCZ.US,D,20180404,000000,57.8067,58.6656,57.734,58.6558,1448661.5927177,0
+SCZ.US,D,20180405,000000,58.7648,58.9238,58.6705,58.8276,1001903.5399815,0
+SCZ.US,D,20180406,000000,58.8099,59.0102,58.3358,58.5203,1561105.4447138,0
+SCZ.US,D,20180409,000000,58.9906,59.237,58.8099,58.8728,1039740.685819,0
+SCZ.US,D,20180410,000000,59.4156,59.5501,59.2487,59.451,712146.77291463,0
+SCZ.US,D,20180411,000000,59.237,59.5334,59.237,59.237,917036.60355409,0
+SCZ.US,D,20180412,000000,59.343,59.5825,59.2693,59.451,837752.07994177,0
+SCZ.US,D,20180413,000000,59.6767,59.7602,59.4323,59.5786,938676.60272017,0
+SCZ.US,D,20180416,000000,59.8593,59.9221,59.7317,59.8505,780908.24463288,0
+SCZ.US,D,20180417,000000,59.8947,60.1577,59.822,60.1018,907521.03455675,0
+SCZ.US,D,20180418,000000,60.3384,60.519,60.3295,60.4729,1151727.146692,0
+SCZ.US,D,20180419,000000,60.5268,60.5769,60.144,60.3472,1148547.8199774,0
+SCZ.US,D,20180420,000000,60.0498,60.0674,59.8682,59.931,1297660.382136,0
+SCZ.US,D,20180423,000000,59.877,59.8868,59.6316,59.8053,1049577.1416843,0
+SCZ.US,D,20180424,000000,59.7759,59.7955,59.1898,59.3891,1574172.1617172,0
+SCZ.US,D,20180425,000000,59.1093,59.2419,58.9454,59.2075,1028882.4854183,0
+SCZ.US,D,20180426,000000,59.5422,59.6316,59.3793,59.5874,1164424.0797808,0
+SCZ.US,D,20180427,000000,59.5874,59.6414,59.4117,59.6149,1030315.7800954,0
+SCZ.US,D,20180430,000000,59.5256,59.6051,59.3076,59.3341,1743755.2686784,0
+SCZ.US,D,20180501,000000,59.2693,59.2978,58.8875,59.2075,1404401.6160775,0
+SCZ.US,D,20180502,000000,59.4873,59.6237,59.1996,59.289,1230922.025719,0
+SCZ.US,D,20180503,000000,59.4343,59.5874,59.0279,59.5334,1032910.3796283,0
+SCZ.US,D,20180504,000000,59.1535,59.7052,59.127,59.6512,985332.53464159,0
+SCZ.US,D,20180507,000000,59.6512,59.8407,59.61,59.6964,736806.1647055,0
+SCZ.US,D,20180508,000000,59.5334,59.8151,59.4686,59.8151,1259416.779599,0
+SCZ.US,D,20180509,000000,59.7317,59.9221,59.6689,59.8868,1089414.9916767,0
+SCZ.US,D,20180510,000000,59.9771,60.1754,59.8819,60.1676,2414236.6644856,0
+SCZ.US,D,20180511,000000,60.3924,60.4483,60.3109,60.3855,1108993.1653797,0
+SCZ.US,D,20180514,000000,60.4915,60.5691,60.3246,60.3924,799003.20792372,0
+SCZ.US,D,20180515,000000,59.8947,59.9958,59.7052,59.8947,1092928.4482094,0
+SCZ.US,D,20180516,000000,59.8682,60.0498,59.8151,59.9958,857654.19657821,0
+SCZ.US,D,20180517,000000,60.0498,60.1931,59.9496,60.0851,478356.75038411,0
+SCZ.US,D,20180518,000000,59.8682,59.9261,59.768,59.877,662559.05557684,0
+SCZ.US,D,20180521,000000,60.1204,60.1931,60.0586,60.1931,1043170.6098971,0
+SCZ.US,D,20180522,000000,60.2569,60.2854,59.9958,60.0399,904008.59671254,0
+SCZ.US,D,20180523,000000,59.5059,59.664,59.343,59.6316,1013067.3469231,0
+SCZ.US,D,20180524,000000,59.6767,59.6915,59.289,59.6414,552650.71918239,0
+SCZ.US,D,20180525,000000,59.3705,59.4568,59.2556,59.3341,682308.36894279,0
+SCZ.US,D,20180529,000000,58.3662,58.4879,57.8705,58.0953,888130.29953221,0
+SCZ.US,D,20180530,000000,58.6283,59.0622,58.4987,58.9906,2150564.4343791,0
+SCZ.US,D,20180531,000000,58.9552,59.0171,58.5478,58.755,1421963.8052986,0
+SCZ.US,D,20180601,000000,59.1093,59.2517,58.9807,59.1712,1184530.9527997,0
+SCZ.US,D,20180604,000000,59.6964,59.7317,59.4156,59.4421,1012434.7413833,0
+SCZ.US,D,20180605,000000,59.5688,59.6237,59.4303,59.5157,1006168.7886049,0
+SCZ.US,D,20180606,000000,59.8053,59.986,59.6512,59.9673,3035730.3504639,0
+SCZ.US,D,20180607,000000,60.0772,60.1018,59.4873,59.5501,1125519.3484269,0
+SCZ.US,D,20180608,000000,59.6512,59.7759,59.4853,59.6767,894946.34408431,0
+SCZ.US,D,20180611,000000,59.931,60.1303,59.9123,60.0851,910382.5304687,0
+SCZ.US,D,20180612,000000,60.0772,60.0851,59.6915,59.822,873040.46722758,0
+SCZ.US,D,20180613,000000,59.9496,59.9909,59.5619,59.7602,886943.52746477,0
+SCZ.US,D,20180614,000000,59.8407,59.9045,59.6051,59.6149,808866.14968929,0
+SCZ.US,D,20180615,000000,59.1358,59.1712,58.8816,59.1712,1463321.5384881,0
+SCZ.US,D,20180618,000000,58.6372,58.8276,58.5292,58.8197,1247254.6579569,0
+SCZ.US,D,20180619,000000,58.0236,58.3427,57.8136,58.2965,7671155.0835698,0
+SCZ.US,D,20180620,000000,58.38,58.38,58.1238,58.2524,2206730.8418555,0
+SCZ.US,D,20180621,000000,57.9961,58.0511,57.7124,57.7399,2925806.7337424,0
+SCZ.US,D,20180622,000000,58.5066,58.6165,58.2514,58.3702,1145695.4922617,0
+SCZ.US,D,20180625,000000,58.0138,58.0609,57.5014,57.5838,2963186.4884569,0
+SCZ.US,D,20180626,000000,57.7674,57.8136,57.5299,57.6388,1673310.9236078,0
+SCZ.US,D,20180627,000000,57.6388,57.8037,57.0115,57.0164,1057576.9022384,0
+SCZ.US,D,20180628,000000,56.8162,57.0704,56.6876,57.0263,1441763.0343996,0
+SCZ.US,D,20180629,000000,57.3541,57.6162,57.3492,57.4101,1091656.1063105,0
+SCZ.US,D,20180702,000000,56.4854,56.7053,56.3725,56.6974,1666886.0554282,0
+SCZ.US,D,20180703,000000,56.8977,56.933,56.6051,56.6228,1499513.5024467,0
+SCZ.US,D,20180705,000000,56.8613,56.933,56.6974,56.8613,1258937.9960182,0
+SCZ.US,D,20180706,000000,57.0803,57.3453,57.0263,57.2275,991354.00218717,0
+SCZ.US,D,20180709,000000,57.8224,57.8685,57.685,57.8224,1699827.3844793,0
+SCZ.US,D,20180710,000000,57.8136,57.951,57.7812,57.8685,1159612.8141375,0
+SCZ.US,D,20180711,000000,57.2805,57.4287,56.8339,56.9153,1542434.9224374,0
+SCZ.US,D,20180712,000000,57.2363,57.3914,57.1401,57.3001,1159941.8505133,0
+SCZ.US,D,20180713,000000,57.3001,57.4602,57.2363,57.4199,1393901.9940183,0
+SCZ.US,D,20180716,000000,57.6202,57.6938,57.4926,57.5642,880911.87303449,0
+SCZ.US,D,20180717,000000,57.5299,57.7763,57.5249,57.6486,1342050.7509004,0
+SCZ.US,D,20180718,000000,57.5937,57.7674,57.5573,57.6035,1098907.1308392,0
+SCZ.US,D,20180719,000000,57.2727,57.6035,57.1941,57.4739,3138621.9606776,0
+SCZ.US,D,20180720,000000,57.4013,57.8037,57.4013,57.7488,3361276.6995437,0
+SCZ.US,D,20180723,000000,57.6938,57.8136,57.6388,57.7223,3157595.0334295,0
+SCZ.US,D,20180724,000000,58.1964,58.3338,58.0099,58.0963,3301681.3866776,0
+SCZ.US,D,20180725,000000,58.1149,58.644,57.9412,58.5351,1718757.6723155,0
+SCZ.US,D,20180726,000000,58.3888,58.5066,58.1238,58.1964,8123493.5117442,0
+SCZ.US,D,20180727,000000,58.4241,58.5576,58.2524,58.3152,1389316.8772152,0
+SCZ.US,D,20180730,000000,58.434,58.5066,58.219,58.2337,1008243.8570181,0
+SCZ.US,D,20180731,000000,58.1964,58.3063,58.0236,58.0865,673924.56283551,0
+SCZ.US,D,20180801,000000,58.0865,58.1611,57.841,57.9137,2678135.0434325,0
+SCZ.US,D,20180802,000000,57.3728,57.6388,57.364,57.6123,1227065.2711719,0
+SCZ.US,D,20180803,000000,57.4464,57.52,57.3316,57.4926,2556826.5643714,0
+SCZ.US,D,20180806,000000,57.0901,57.2089,56.9968,57.0901,2013697.5263172,0
+SCZ.US,D,20180807,000000,57.4926,57.574,57.2638,57.3286,2541884.4418949,0
+SCZ.US,D,20180808,000000,57.3453,57.5014,57.2638,57.3914,501044.97998572,0
+SCZ.US,D,20180809,000000,57.5642,57.63,57.3198,57.3826,577767.50209624,0
+SCZ.US,D,20180810,000000,56.4854,56.5688,56.3479,56.4589,855469.10981027,0
+SCZ.US,D,20180813,000000,56.2193,56.3018,55.9455,56.0642,990415.7901064,0
+SCZ.US,D,20180814,000000,56.1369,56.185,55.9818,56.0741,1496040.7934528,0
+SCZ.US,D,20180815,000000,55.4154,55.4154,54.9344,55.2505,2312391.2473304,0
+SCZ.US,D,20180816,000000,55.3879,55.6264,55.3879,55.4242,2500804.8106577,0
+SCZ.US,D,20180817,000000,55.4438,55.866,55.4154,55.7344,1961572.2560009,0
+SCZ.US,D,20180820,000000,55.8807,56.0004,55.8355,55.9641,852707.44536837,0
+SCZ.US,D,20180821,000000,56.3862,56.61,56.3106,56.4775,899413.29302482,0
+SCZ.US,D,20180822,000000,56.7975,56.8879,56.7151,56.8074,832873.58085942,0
+SCZ.US,D,20180823,000000,56.6503,56.7691,56.5129,56.5315,759376.22644461,0
+SCZ.US,D,20180824,000000,56.7779,56.9762,56.7269,56.8702,773169.26832705,0
+SCZ.US,D,20180827,000000,57.364,57.7301,57.3001,57.7026,2109793.4657483,0
+SCZ.US,D,20180828,000000,57.8136,57.8136,57.52,57.52,840729.70633929,0
+SCZ.US,D,20180829,000000,57.5573,57.8489,57.4975,57.841,693484.40014606,0
+SCZ.US,D,20180830,000000,57.5838,57.6663,57.4101,57.5299,3042601.4041933,0
+SCZ.US,D,20180831,000000,57.4199,57.5838,57.1814,57.4013,1149017.4353621,0
+SCZ.US,D,20180904,000000,56.6974,56.8977,56.6051,56.8702,2038568.8053098,0
+SCZ.US,D,20180905,000000,56.7426,56.7426,56.3862,56.559,1001732.4003185,0
+SCZ.US,D,20180906,000000,56.3479,56.4687,56.1094,56.3479,1376296.001193,0
+SCZ.US,D,20180907,000000,55.7167,55.9671,55.6176,55.7344,5352663.9296816,0
+SCZ.US,D,20180910,000000,56.185,56.2007,56.0642,56.1369,578184.14568043,0
+SCZ.US,D,20180911,000000,55.8355,56.0368,55.7531,56.0269,2927898.1011711,0
+SCZ.US,D,20180912,000000,56.1369,56.3479,56.0368,56.2292,1816831.9047551,0
+SCZ.US,D,20180913,000000,56.6689,56.7328,56.399,56.4942,1092059.5069445,0
+SCZ.US,D,20180914,000000,56.7426,56.8339,56.559,56.6601,739997.7156817,0
+SCZ.US,D,20180917,000000,57.0439,57.1077,56.8191,56.8339,708930.77341516,0
+SCZ.US,D,20180918,000000,57.3001,57.5249,57.2805,57.4464,703375.86518879,0
+SCZ.US,D,20180919,000000,57.4386,57.5485,57.3905,57.4651,644260.35459203,0
+SCZ.US,D,20180920,000000,57.8685,58.0325,57.7311,57.9696,801576.41499868,0
+SCZ.US,D,20180921,000000,57.7949,57.8175,57.7301,57.7301,615711.61022308,0
+SCZ.US,D,20180924,000000,57.7301,57.7488,57.4739,57.5299,1121209.2775107,0
+SCZ.US,D,20180925,000000,57.9598,57.9696,57.7763,57.7763,525130.85016804,0
+SCZ.US,D,20180926,000000,57.7674,58.1238,57.7674,57.7851,704632.92676065,0
+SCZ.US,D,20180927,000000,57.4739,57.6575,57.359,57.3728,926580.69582858,0
+SCZ.US,D,20180928,000000,56.9801,57.2177,56.8879,56.988,1479893.5625164,0
+SCZ.US,D,20181001,000000,57.2903,57.3453,57.1578,57.1814,826980.46806105,0
+SCZ.US,D,20181002,000000,56.7151,56.8761,56.6464,56.7779,1137008.1169904,0
+SCZ.US,D,20181003,000000,56.8702,56.933,56.6876,56.7779,729445.121822,0
+SCZ.US,D,20181004,000000,56.3578,56.3862,55.7668,56.0181,1336973.6075664,0
+SCZ.US,D,20181005,000000,55.6804,55.6883,55.3123,55.543,642925.87269646,0
+SCZ.US,D,20181008,000000,54.8117,55.1258,54.6644,55.0747,766050.67329939,0
+SCZ.US,D,20181009,000000,54.3356,54.8117,54.2629,54.7567,923113.08027704,0
+SCZ.US,D,20181010,000000,54.4455,54.4916,53.3382,53.4206,1366342.3961536,0
+SCZ.US,D,20181011,000000,53.2921,53.5119,52.4537,52.7423,1744943.0594343,0
+SCZ.US,D,20181012,000000,53.2832,53.3549,52.6147,53.1379,1502818.127843,0
+SCZ.US,D,20181015,000000,52.8434,53.0771,52.652,52.8798,1165658.7302064,0
+SCZ.US,D,20181016,000000,53.6857,54.0155,53.5934,53.9321,960557.01236516,0
+SCZ.US,D,20181017,000000,53.8968,53.8968,53.5208,53.722,2573114.3743166,0
+SCZ.US,D,20181018,000000,53.5394,53.5964,52.7197,52.8984,1125828.0110333,0
+SCZ.US,D,20181019,000000,52.8258,53.1193,52.762,52.9269,1164842.760742,0
+SCZ.US,D,20181022,000000,52.8984,52.9907,52.4223,52.5126,1175098.9162569,0
+SCZ.US,D,20181023,000000,51.4799,52.0198,51.1687,51.8363,1458962.5705254,0
+SCZ.US,D,20181024,000000,51.6183,51.6183,50.3834,50.4188,1485283.4432106,0
+SCZ.US,D,20181025,000000,50.7672,51.1334,50.5945,50.9223,1301269.5953849,0
+SCZ.US,D,20181026,000000,50.1724,50.7309,49.8327,50.4188,1658934.1732322,0
+SCZ.US,D,20181029,000000,50.9675,51.0146,49.87,50.2813,1305743.6751447,0
+SCZ.US,D,20181030,000000,50.5277,50.94,50.4934,50.9037,1997090.8668809,0
+SCZ.US,D,20181031,000000,51.4357,51.6723,51.3759,51.4711,1630796.979005,0
+SCZ.US,D,20181101,000000,52.2289,52.5224,51.9658,52.5224,1727477.6456178,0
+SCZ.US,D,20181102,000000,53.0908,53.1635,52.4223,52.7708,1704777.1917546,0
+SCZ.US,D,20181105,000000,52.5509,52.6235,52.3585,52.4881,2810108.172085,0
+SCZ.US,D,20181106,000000,52.6059,52.7708,52.4881,52.7708,1432704.8565252,0
+SCZ.US,D,20181107,000000,53.2744,53.5394,53.1428,53.5394,1362268.6609625,0
+SCZ.US,D,20181108,000000,53.2832,53.3735,52.8798,53.0093,776161.15636315,0
+SCZ.US,D,20181109,000000,52.6785,52.707,52.3398,52.5597,1315716.635265,0
+SCZ.US,D,20181112,000000,51.9109,51.9462,51.2433,51.2787,1008260.1560336,0
+SCZ.US,D,20181113,000000,51.4357,51.7548,51.206,51.3543,2387455.344612,0
+SCZ.US,D,20181114,000000,51.6812,51.7283,51.1147,51.4456,1121046.2873556,0
+SCZ.US,D,20181115,000000,50.9773,51.4662,50.6936,51.3886,1484510.258662,0
+SCZ.US,D,20181116,000000,51.0146,51.3984,50.94,51.315,1529336.6260915,0
+SCZ.US,D,20181119,000000,51.3248,51.3886,50.7034,50.7869,1091170.1919103,0
+SCZ.US,D,20181120,000000,50.0909,50.2313,49.71,49.8415,1704372.772432,0
+SCZ.US,D,20181121,000000,50.3265,50.6239,50.2352,50.4011,1415062.190915,0
+SCZ.US,D,20181123,000000,50.2263,50.4561,50.1439,50.301,393167.90840025,0
+SCZ.US,D,20181126,000000,50.8036,51.0549,50.8036,51.0048,1127319.3709532,0
+SCZ.US,D,20181127,000000,50.831,50.9498,50.6288,50.9498,1726189.0047034,0
+SCZ.US,D,20181128,000000,51.1246,51.8009,50.8683,51.7636,1716865.9678269,0
+SCZ.US,D,20181129,000000,51.5908,51.7234,51.4122,51.5457,1585598.790284,0
+SCZ.US,D,20181130,000000,51.2983,51.4799,51.1511,51.4544,1919336.4133503,0
+SCZ.US,D,20181203,000000,52.1386,52.1474,51.8363,52.0385,1937002.5087953,0
+SCZ.US,D,20181204,000000,51.6635,51.6635,50.3549,50.4188,2323602.9326302,0
+SCZ.US,D,20181206,000000,49.7051,50.244,49.2741,50.2175,3570747.5722323,0
+SCZ.US,D,20181207,000000,50.1076,50.2813,49.4224,49.5765,3086440.6624955,0
+SCZ.US,D,20181210,000000,49.0641,49.1347,48.4329,48.9178,2401667.0674555,0
+SCZ.US,D,20181211,000000,49.2103,49.23,48.6734,48.9551,5002820.8419062,0
+SCZ.US,D,20181212,000000,49.5863,49.9515,49.5686,49.6423,3006041.6936971,0
+SCZ.US,D,20181213,000000,49.6423,49.7326,49.4528,49.5686,3148195.5949178,0
+SCZ.US,D,20181214,000000,48.9178,49.1092,48.8255,48.8717,2450783.1320318,0
+SCZ.US,D,20181217,000000,48.6155,48.637,48.049,48.2228,3542825.3212723,0
+SCZ.US,D,20181218,000000,48.4918,48.6478,48.1865,48.2984,3667458.7994992,0
+SCZ.US,D,20181219,000000,48.4456,48.802,47.6201,47.8429,3504265.9253097,0
+SCZ.US,D,20181220,000000,47.6662,47.7869,47.1665,47.2686,6702691.0113012,0
+SCZ.US,D,20181221,000000,46.982,47.1842,46.34,46.3969,5816365.8277377,0
+SCZ.US,D,20181224,000000,46.4323,46.6188,45.8963,45.9601,2786942.177591,0
+SCZ.US,D,20181226,000000,46.3125,47.1606,46.017,47.1567,4437548.5725817,0
+SCZ.US,D,20181227,000000,46.6747,47.3786,46.4323,47.3786,4732773.659355,0
+SCZ.US,D,20181228,000000,47.889,47.9636,47.5926,47.7869,3763619.9349923,0
+SCZ.US,D,20181231,000000,48.0746,48.2051,47.7958,48.0373,4620104.6772071,0
+SCZ.US,D,20190102,000000,47.518,48.0196,47.4905,48.0196,1053652.9142524,0
+SCZ.US,D,20190103,000000,47.8056,47.893,47.3972,47.5641,1334851.6794836,0
+SCZ.US,D,20190104,000000,48.2895,49.0935,48.1816,48.9914,1660859.4944403,0
+SCZ.US,D,20190107,000000,49.3811,49.7885,49.2889,49.5117,1635155.9469677,0
+SCZ.US,D,20190108,000000,50.0487,50.0948,49.7885,49.9937,1498215.693336,0
+SCZ.US,D,20190109,000000,50.4384,50.7172,50.3549,50.5974,1463414.2391388,0
+SCZ.US,D,20190110,000000,50.4286,50.7447,50.3834,50.726,1435183.3255725,0
+SCZ.US,D,20190111,000000,50.3648,50.457,50.2529,50.4021,1888860.3103963,0
+SCZ.US,D,20190114,000000,49.975,50.2165,49.9377,50.0015,1739698.8511912,0
+SCZ.US,D,20190115,000000,50.1321,50.3088,49.9377,50.2529,1732400.9669929,0
+SCZ.US,D,20190116,000000,50.457,50.5503,50.3599,50.457,1122235.0967999,0
+SCZ.US,D,20190117,000000,50.2803,50.8654,50.2803,50.7447,857602.24346624,0
+SCZ.US,D,20190118,000000,51.1795,51.3013,51.0598,51.2718,2677229.4293828,0
+SCZ.US,D,20190122,000000,50.8841,50.9479,50.5208,50.6328,1606222.1383572,0
+SCZ.US,D,20190123,000000,50.9302,50.9842,50.5729,50.8193,1938318.6542985,0
+SCZ.US,D,20190124,000000,50.9204,51.101,50.7996,51.0225,1184353.701006,0
+SCZ.US,D,20190125,000000,51.4505,51.6802,51.4505,51.5889,1821314.1340227,0
+SCZ.US,D,20190128,000000,51.2914,51.4034,51.1795,51.3837,1655457.3894844,0
+SCZ.US,D,20190129,000000,51.6625,51.7175,51.4308,51.4505,1333436.7211989,0
+SCZ.US,D,20190130,000000,51.5241,52.1435,51.4357,51.9491,1091808.909581,0
+SCZ.US,D,20190131,000000,51.9491,52.0512,51.8333,51.9226,2463805.0267425,0
+SCZ.US,D,20190201,000000,51.8372,51.9128,51.7361,51.8107,1235298.3113857,0
+SCZ.US,D,20190204,000000,51.8834,52.1612,51.8569,52.1612,923899.50777581,0
+SCZ.US,D,20190205,000000,52.2927,52.334,52.171,52.2544,1603348.4181836,0
+SCZ.US,D,20190206,000000,52.2731,52.2829,51.959,52.0051,1114657.0732723,0
+SCZ.US,D,20190207,000000,51.5692,51.5967,51.2178,51.3484,1520808.1662215,0
+SCZ.US,D,20190208,000000,50.8468,51.0136,50.7074,51.0038,1043254.1423516,0
+SCZ.US,D,20190211,000000,51.0038,51.0696,50.8291,50.9017,1801297.9242776,0
+SCZ.US,D,20190212,000000,51.5143,51.6164,51.4436,51.5506,1325349.3534363,0
+SCZ.US,D,20190213,000000,51.8294,51.903,51.6625,51.6625,1438972.8466805,0
+SCZ.US,D,20190214,000000,51.636,51.8569,51.5241,51.6527,943226.06542675,0
+SCZ.US,D,20190215,000000,52.0885,52.3016,51.9953,52.3016,819198.70683948,0
+SCZ.US,D,20190219,000000,52.226,52.7197,52.226,52.5519,1185927.574692,0
+SCZ.US,D,20190220,000000,52.6343,52.9377,52.6255,52.7364,879417.45704915,0
+SCZ.US,D,20190221,000000,52.7197,52.7197,52.4537,52.5607,1522651.992352,0
+SCZ.US,D,20190222,000000,52.7659,52.9131,52.7315,52.7836,1193218.328071,0
+SCZ.US,D,20190225,000000,53.1919,53.1919,52.9691,53.0437,981707.02237722,0
+SCZ.US,D,20190226,000000,53.2204,53.5247,53.2204,53.3667,1024001.948959,0
+SCZ.US,D,20190227,000000,53.3215,53.349,53.1183,53.1183,1539478.6884978,0
+SCZ.US,D,20190228,000000,53.0623,53.1595,52.9779,52.9779,587532.6497687,0
+SCZ.US,D,20190301,000000,53.4236,53.507,53.2597,53.4688,1596609.7939552,0
+SCZ.US,D,20190304,000000,53.5993,53.6513,53.187,53.4138,896391.8630231,0
+SCZ.US,D,20190305,000000,53.35,53.5208,53.2567,53.3853,631637.7857615,0
+SCZ.US,D,20190306,000000,53.4236,53.4422,53.2008,53.3117,1135073.6275861,0
+SCZ.US,D,20190307,000000,52.7747,52.8022,52.3016,52.3281,1855731.5426667,0
+SCZ.US,D,20190308,000000,51.9128,52.1906,51.8755,52.1808,536789.73970605,0
+SCZ.US,D,20190311,000000,52.1995,52.7099,52.1995,52.7099,1022400.5706843,0
+SCZ.US,D,20190312,000000,52.7001,52.8022,52.6255,52.6726,753859.00969163,0
+SCZ.US,D,20190313,000000,52.8385,53.2057,52.8297,53.1733,871700.89188966,0
+SCZ.US,D,20190314,000000,53.0349,53.1173,52.9593,52.9877,1484305.5022795,0
+SCZ.US,D,20190315,000000,53.35,53.5758,53.2754,53.507,844380.68581541,0
+SCZ.US,D,20190318,000000,53.5247,53.7014,53.507,53.7014,1130323.4832509,0
+SCZ.US,D,20190319,000000,53.9056,53.989,53.7142,53.8221,887280.71334831,0
+SCZ.US,D,20190320,000000,53.7201,54.1,53.4599,53.8035,735237.38446186,0
+SCZ.US,D,20190321,000000,53.4599,53.7613,53.456,53.7485,1612760.080957,0
+SCZ.US,D,20190322,000000,53.2479,53.35,52.8483,52.8955,747107.14251313,0
+SCZ.US,D,20190325,000000,52.6638,52.7747,52.5097,52.7001,790398.34641847,0
+SCZ.US,D,20190326,000000,53.2106,53.3117,53.0152,53.1635,722566.93727324,0
+SCZ.US,D,20190327,000000,53.2754,53.2842,52.7463,53.0152,538738.49074896,0
+SCZ.US,D,20190328,000000,52.9779,52.9976,52.7747,52.9328,594932.40281406,0
+SCZ.US,D,20190329,000000,53.2204,53.2754,53.025,53.2479,756271.26398835,0
+SCZ.US,D,20190401,000000,53.8035,54.0734,53.7623,54.0175,1749584.2041031,0
+SCZ.US,D,20190402,000000,53.9331,54.0214,53.7564,54.0175,684734.88487809,0
+SCZ.US,D,20190403,000000,54.4897,54.6703,54.4062,54.4985,2304989.4569081,0
+SCZ.US,D,20190404,000000,54.2295,54.3513,54.203,54.2865,717479.60705456,0
+SCZ.US,D,20190405,000000,54.2393,54.4534,54.2393,54.4534,607552.93426765,0
+SCZ.US,D,20190408,000000,54.3699,54.4062,54.2727,54.3984,496767.50710061,0
+SCZ.US,D,20190409,000000,54.1559,54.1559,53.9429,53.9714,487277.40531503,0
+SCZ.US,D,20190410,000000,54.1284,54.31,54.0833,54.259,723100.73003147,0
+SCZ.US,D,20190411,000000,54.3041,54.3699,54.1559,54.3041,452639.95996149,0
+SCZ.US,D,20190412,000000,54.6939,54.7861,54.6379,54.7861,555697.61639586,0
+SCZ.US,D,20190415,000000,54.8794,54.9265,54.8244,54.9167,495131.49341796,0
+SCZ.US,D,20190416,000000,55.063,55.1062,54.9805,55.008,522924.37094224,0
+SCZ.US,D,20190417,000000,55.1739,55.1739,54.9265,54.9805,419241.23978735,0
+SCZ.US,D,20190418,000000,54.8607,54.9069,54.7488,54.8607,687685.00668692,0
+SCZ.US,D,20190422,000000,54.7027,54.9059,54.6939,54.8146,4112718.3614962,0
+SCZ.US,D,20190423,000000,54.6477,54.8971,54.6477,54.8794,1375962.8900633,0
+SCZ.US,D,20190424,000000,54.7204,54.7488,54.5073,54.5162,1031009.5069434,0
+SCZ.US,D,20190425,000000,54.5073,54.6477,54.472,54.6094,1153649.4118347,0
+SCZ.US,D,20190426,000000,54.5633,54.795,54.5073,54.795,1429831.1363516,0
+SCZ.US,D,20190429,000000,54.7773,54.9805,54.7488,54.9805,446713.23044361,0
+SCZ.US,D,20190430,000000,54.9805,55.1012,54.8244,54.9805,839606.09295699,0
+SCZ.US,D,20190501,000000,55.1012,55.1886,54.6379,54.7204,787516.47673712,0
+SCZ.US,D,20190502,000000,54.6183,54.6477,54.3964,54.5162,624193.21042347,0
+SCZ.US,D,20190503,000000,54.7125,55.1739,54.6929,55.1572,839015.25364445,0
+SCZ.US,D,20190506,000000,53.9714,54.5446,53.9242,54.5073,615763.56333504,0
+SCZ.US,D,20190507,000000,54.1559,54.1844,53.5247,53.7387,1696185.5731995,0
+SCZ.US,D,20190508,000000,53.6641,53.8496,53.5758,53.7299,894980.97949228,0
+SCZ.US,D,20190509,000000,52.9043,53.3313,52.7875,53.2655,799098.96463989,0
+SCZ.US,D,20190510,000000,53.3853,53.7947,53.1271,53.7947,445289.10396269,0
+SCZ.US,D,20190513,000000,52.6638,52.7099,52.2544,52.3379,501784.54781487,0
+SCZ.US,D,20190514,000000,52.7463,53.0751,52.7266,52.8856,1122605.899403,0
+SCZ.US,D,20190515,000000,52.5519,53.0898,52.5421,53.0349,630336.92058543,0
+SCZ.US,D,20190516,000000,53.2106,53.5345,53.1644,53.3853,697336.06125076,0
+SCZ.US,D,20190517,000000,53.025,53.2371,52.9465,52.9976,1109212.1834007,0
+SCZ.US,D,20190520,000000,52.6078,52.705,52.4361,52.5519,957471.40498983,0
+SCZ.US,D,20190521,000000,52.7836,52.9877,52.7463,52.9416,397417.87669668,0
+SCZ.US,D,20190522,000000,52.7364,52.8856,52.7266,52.7266,349040.36126113,0
+SCZ.US,D,20190523,000000,52.226,52.3467,52.1239,52.2544,598333.80361505,0
+SCZ.US,D,20190524,000000,52.7659,52.867,52.6756,52.8209,501885.39797339,0
+SCZ.US,D,20190528,000000,52.8483,52.918,52.3938,52.3938,2135855.5915622,0
+SCZ.US,D,20190529,000000,52.1239,52.1759,51.8932,52.0797,718903.73353548,0
+SCZ.US,D,20190530,000000,52.171,52.3016,52.1013,52.2643,875829.63625816,0
+SCZ.US,D,20190531,000000,51.6713,51.9541,51.5506,51.8667,1160620.2970342,0
+SCZ.US,D,20190603,000000,51.6439,51.8255,51.5427,51.7273,849917.25764932,0
+SCZ.US,D,20190604,000000,52.115,52.4684,52.0611,52.4488,1070416.4517131,0
+SCZ.US,D,20190605,000000,52.7836,52.8022,52.385,52.44,1340997.4270225,0
+SCZ.US,D,20190606,000000,52.4881,52.6736,52.4154,52.598,508680.05006763,0
+SCZ.US,D,20190607,000000,52.9877,53.2911,52.9877,53.2567,702060.73837415,0
+SCZ.US,D,20190610,000000,53.3019,53.4472,53.2655,53.35,489100.85767615,0
+SCZ.US,D,20190611,000000,53.7014,53.7377,53.4923,53.618,510161.22310286,0
+SCZ.US,D,20190612,000000,53.4599,53.5198,53.2204,53.2204,432114.40598147,0
+SCZ.US,D,20190613,000000,53.3402,53.3402,53.1183,53.2106,638083.02771055,0
+SCZ.US,D,20190614,000000,52.9691,52.9691,52.7659,52.867,511198.24796522,0
+SCZ.US,D,20190617,000000,52.7541,52.811,52.6304,52.7168,480063.05357119,0
+SCZ.US,D,20190618,000000,52.7541,53.132,52.7168,53.0938,522722.6706252,0
+SCZ.US,D,20190619,000000,53.2538,53.5728,53.2165,53.4236,1172853.7268693,0
+SCZ.US,D,20190620,000000,54.1687,54.1716,53.8379,54.045,518701.9072345,0
+SCZ.US,D,20190621,000000,53.7721,53.8948,53.7102,53.7151,1490808.8094714,0
+SCZ.US,D,20190624,000000,53.7623,53.8477,53.725,53.7907,694675.24696738,0
+SCZ.US,D,20190625,000000,53.7721,53.829,53.4138,53.4138,672612.49208628,0
+SCZ.US,D,20190626,000000,53.564,53.6189,53.4324,53.4511,778016.18806684,0
+SCZ.US,D,20190627,000000,53.6396,53.7436,53.6307,53.6592,844001.73370461,0
+SCZ.US,D,20190628,000000,53.9606,54.1392,53.9606,54.0921,870137.20508836,0
+SCZ.US,D,20190701,000000,54.6291,54.6526,54.3395,54.4514,477257.58552509,0
+SCZ.US,D,20190702,000000,54.5545,54.6772,54.5348,54.5918,632413.00768709,0
+SCZ.US,D,20190703,000000,54.9501,55.1287,54.9029,55.1287,518130.42300289,0
+SCZ.US,D,20190705,000000,54.6674,54.7518,54.3954,54.6948,299172.50459411,0
+SCZ.US,D,20190708,000000,54.3856,54.4121,54.2933,54.309,444430.34958256,0
+SCZ.US,D,20190709,000000,53.7623,53.9301,53.7338,53.8565,610684.38262412,0
+SCZ.US,D,20190710,000000,54.1962,54.3002,54.1029,54.2246,604735.24195991,0
+SCZ.US,D,20190711,000000,54.3758,54.4219,54.2148,54.2914,964816.14885781,0
+SCZ.US,D,20190712,000000,54.2914,54.47,54.2433,54.47,752387.00485262,0
+SCZ.US,D,20190715,000000,54.525,54.5496,54.4416,54.4789,493006.50926974,0
+SCZ.US,D,20190716,000000,54.2629,54.367,54.1589,54.2148,795823.88120916,0
+SCZ.US,D,20190717,000000,54.1785,54.2246,54.0646,54.0646,728988.74938749,0
+SCZ.US,D,20190718,000000,53.6867,54.1481,53.6769,54.1392,346714.69548434,0
+SCZ.US,D,20190719,000000,54.1304,54.2806,54.0175,54.0263,785835.64076179,0
+SCZ.US,D,20190722,000000,54.1589,54.258,54.095,54.1687,467766.46505103,0
+SCZ.US,D,20190723,000000,54.3709,54.4612,54.3002,54.3954,394884.39847204,0
+SCZ.US,D,20190724,000000,54.4376,54.5829,54.4131,54.5829,712835.40632028,0
+SCZ.US,D,20190725,000000,54.5446,54.5446,54.1343,54.149,635742.08160672,0
+SCZ.US,D,20190726,000000,54.2629,54.3277,54.2148,54.3002,518897.49542072,0
+SCZ.US,D,20190729,000000,54.309,54.309,54.0921,54.149,434011.20391243,0
+SCZ.US,D,20190730,000000,53.6592,53.6592,53.4884,53.5551,665917.6714621,0
+SCZ.US,D,20190731,000000,53.6494,53.8006,52.8385,53.2813,740492.79827807,0
+SCZ.US,D,20190801,000000,53.2538,53.6867,52.8385,52.9995,1044908.4924268,0
+SCZ.US,D,20190802,000000,52.9053,52.9426,52.546,52.6883,745478.25964976,0
+SCZ.US,D,20190805,000000,51.9433,52.0277,51.2041,51.4259,786097.44369855,0
+SCZ.US,D,20190806,000000,52.01,52.013,51.5575,51.8961,1698355.3796403,0
+SCZ.US,D,20190807,000000,51.745,52.2113,51.5486,52.0846,960484.68548379,0
+SCZ.US,D,20190808,000000,52.2348,52.6972,52.1975,52.5843,1058624.1139855,0
+SCZ.US,D,20190809,000000,52.3389,52.3634,52.0473,52.169,827100.6733005,0
+SCZ.US,D,20190812,000000,51.8775,51.9089,51.5104,51.5486,419552.95845913,0
+SCZ.US,D,20190813,000000,51.4721,52.1406,51.4161,52.1121,789094.425177,0
+SCZ.US,D,20190814,000000,51.1334,51.152,50.6151,50.6151,2123810.6190941,0
+SCZ.US,D,20190815,000000,50.672,50.7682,50.4551,50.7093,1217043.414005,0
+SCZ.US,D,20190816,000000,50.9636,51.3415,50.9538,51.3415,732469.60788914,0
+SCZ.US,D,20190819,000000,51.7273,51.8539,51.6517,51.6978,803075.92442638,0
+SCZ.US,D,20190820,000000,51.7361,51.7921,51.5575,51.6242,819763.06025181,0
+SCZ.US,D,20190821,000000,52.1308,52.1789,51.9904,51.9904,549120.96363419,0
+SCZ.US,D,20190822,000000,52.066,52.1308,51.8107,52.0571,690320.35375855,0
+SCZ.US,D,20190823,000000,51.8775,52.2348,51.4456,51.5015,1289357.0524178,0
+SCZ.US,D,20190826,000000,51.9158,51.9717,51.691,51.8775,997571.05791897,0
+SCZ.US,D,20190827,000000,52.0846,52.1308,51.8637,51.8961,579181.44169246,0
+SCZ.US,D,20190828,000000,51.634,51.8264,51.4937,51.6517,992235.16771364,0
+SCZ.US,D,20190829,000000,52.0473,52.1268,51.9246,52.0571,1144130.786772,0
+SCZ.US,D,20190830,000000,52.4331,52.49,52.1592,52.387,949520.54148226,0
+SCZ.US,D,20190903,000000,51.9531,52.1033,51.8991,52.0473,581815.77007563,0
+SCZ.US,D,20190904,000000,52.5656,52.7639,52.5146,52.7639,658463.92792784,0
+SCZ.US,D,20190905,000000,53.1497,53.2783,53.0839,53.132,1345705.8051304,0
+SCZ.US,D,20190906,000000,53.1968,53.3097,53.1595,53.1968,546893.09195051,0
+SCZ.US,D,20190909,000000,53.4511,53.4599,53.3097,53.3559,451979.84983299,0
+SCZ.US,D,20190910,000000,53.2263,53.4118,53.132,53.3657,498988.247965,0
+SCZ.US,D,20190911,000000,53.5551,53.7574,53.5178,53.7063,968710.59487824,0
+SCZ.US,D,20190912,000000,53.668,53.9802,53.6396,53.8663,425336.05290276,0
+SCZ.US,D,20190913,000000,54.309,54.47,54.2482,54.3473,653206.47673469,0
+SCZ.US,D,20190916,000000,54.0548,54.1206,53.9979,54.0263,532307.51043849,0
+SCZ.US,D,20190917,000000,53.8761,54.2148,53.8379,54.206,524996.38329001,0
+SCZ.US,D,20190918,000000,54.0744,54.2246,53.7907,54.0921,611182.5212859,0
+SCZ.US,D,20190919,000000,54.4219,54.5152,54.3189,54.3277,699324.541144,0
+SCZ.US,D,20190920,000000,54.309,54.4219,54.1785,54.2531,1189637.6380993,0
+SCZ.US,D,20190923,000000,53.8379,54.0842,53.8006,54.0263,811585.02921545,0
+SCZ.US,D,20190924,000000,54.2816,54.3277,53.885,53.9507,651221.05290685,0
+SCZ.US,D,20190925,000000,53.5728,53.8565,53.4697,53.7436,612978.46905834,0
+SCZ.US,D,20190926,000000,54.045,54.1117,53.8575,53.9507,551720.65660937,0
+SCZ.US,D,20190927,000000,53.8006,53.9085,53.5129,53.5728,765878.51494798,0
+SCZ.US,D,20190930,000000,53.6965,53.9419,53.6965,53.9321,1666580.4488872,0
+SCZ.US,D,20191001,000000,53.8663,53.9134,53.4599,53.5365,713534.22661064,0
+SCZ.US,D,20191002,000000,53.0555,53.0741,52.5843,52.6972,1430279.3592784,0
+SCZ.US,D,20191003,000000,52.7345,53.0378,52.5323,53.028,1199240.8143051,0
+SCZ.US,D,20191004,000000,53.1419,53.6023,53.1419,53.6023,708376.60688753,0
+SCZ.US,D,20191007,000000,53.404,53.6307,53.3598,53.4236,1042293.5191245,0
+SCZ.US,D,20191008,000000,53.1026,53.2263,52.8955,52.9337,1605294.1131611,0
+SCZ.US,D,20191009,000000,53.3755,53.4511,53.2538,53.3657,733889.65961618,0
+SCZ.US,D,20191010,000000,53.188,53.6072,53.1487,53.5924,690811.36160105,0
+SCZ.US,D,20191011,000000,54.4514,54.8656,54.3856,54.6104,1528295.5264752,0
+SCZ.US,D,20191014,000000,54.367,54.5545,54.3375,54.3954,598039.40264725,0
+SCZ.US,D,20191015,000000,54.6948,55.3633,54.6575,55.165,1313181.1196634,0
+SCZ.US,D,20191016,000000,55.0433,55.3368,55.0158,55.2426,852695.22110673,0
+SCZ.US,D,20191017,000000,55.4409,55.5351,55.2328,55.4487,982001.42334502,0
+SCZ.US,D,20191018,000000,55.3535,55.5155,55.1945,55.487,498131.53096181,0
+SCZ.US,D,20191021,000000,55.8444,55.8767,55.7226,55.8169,744082.656446,0
+SCZ.US,D,20191022,000000,55.7776,55.8444,55.4772,55.5155,927562.71151357,0
+SCZ.US,D,20191023,000000,55.5872,55.8247,55.543,55.7776,738622.48624733,0
+SCZ.US,D,20191024,000000,55.8915,55.9484,55.6667,55.8345,977168.76524382,0
+SCZ.US,D,20191025,000000,55.6372,55.8915,55.6097,55.8345,671186.32822842,0
+SCZ.US,D,20191028,000000,55.9288,56.1654,55.919,56.1173,756399.61873556,0
+SCZ.US,D,20191029,000000,55.9288,56.1114,55.8915,56.0898,817593.25381092,0
+SCZ.US,D,20191030,000000,55.9671,56.2979,55.7874,56.2979,604733.20458297,0
+SCZ.US,D,20191031,000000,56.2115,56.2115,55.9671,56.1467,1196714.4668997,0
+SCZ.US,D,20191101,000000,56.5325,56.7691,56.5001,56.7504,989732.25014309,0
+SCZ.US,D,20191104,000000,56.9752,57.0371,56.8162,56.9281,897284.23412273,0
+SCZ.US,D,20191105,000000,56.7877,56.8712,56.7033,56.8162,887899.05724954,0
+SCZ.US,D,20191106,000000,56.7877,56.8447,56.6365,56.7131,359153.90039029,0
+SCZ.US,D,20191107,000000,57.0979,57.1735,56.9477,56.9752,808534.0572481,0
+SCZ.US,D,20191108,000000,56.7779,56.9379,56.5992,56.9379,502764.52612292,0
+SCZ.US,D,20191111,000000,56.8074,57.0184,56.8074,56.985,556990.33206416,0
+SCZ.US,D,20191112,000000,56.8633,56.9949,56.8211,56.9193,613875.93360032,0
+SCZ.US,D,20191113,000000,56.5237,56.7946,56.2498,56.7131,927034.01219769,0
+SCZ.US,D,20191114,000000,56.5325,56.7308,56.5109,56.7308,326495.76673377,0
+SCZ.US,D,20191115,000000,57.0233,57.1971,56.9899,57.1735,409407.8399874,0
+SCZ.US,D,20191118,000000,57.1637,57.3345,57.0979,57.2962,699823.69849425,0
+SCZ.US,D,20191119,000000,57.4474,57.4651,57.1833,57.2864,309143.42733749,0
+SCZ.US,D,20191120,000000,57.0979,57.2216,56.8545,57.0233,950245.84767283,0
+SCZ.US,D,20191121,000000,56.9752,57.0037,56.7975,56.9752,745480.2970267,0
+SCZ.US,D,20191122,000000,57.1077,57.1735,56.9006,57.0596,570932.10246321,0
+SCZ.US,D,20191125,000000,57.202,57.5789,57.1922,57.5328,2415647.5480164,0
+SCZ.US,D,20191126,000000,57.466,57.7213,57.4474,57.5986,2751580.4447354,0
+SCZ.US,D,20191127,000000,57.7016,57.8999,57.7016,57.895,636408.30386604,0
+SCZ.US,D,20191129,000000,57.5515,57.6545,57.4768,57.4945,705971.4834101,0
+SCZ.US,D,20191202,000000,57.4474,57.4847,57.0459,57.3443,1827465.9936924,0
+SCZ.US,D,20191203,000000,56.8348,57.3522,56.6935,57.3522,2174028.9045947,0
+SCZ.US,D,20191204,000000,57.7115,57.9942,57.6928,57.9765,2015163.4190254,0
+SCZ.US,D,20191205,000000,57.9765,58.0609,57.8626,57.9844,1801368.213782,0
+SCZ.US,D,20191206,000000,58.4261,58.5586,58.38,58.54,2005846.4942797,0
+SCZ.US,D,20191209,000000,58.3044,58.3888,58.2003,58.2101,1606344.3809736,0
+SCZ.US,D,20191210,000000,58.2101,58.3603,58.0698,58.2386,870072.00902629,0
+SCZ.US,D,20191211,000000,58.1061,58.4879,58.057,58.4742,1112355.8560188,0
+SCZ.US,D,20191212,000000,58.2671,58.6431,58.2288,58.6342,801000.85601319,0
+SCZ.US,D,20191213,000000,58.9179,59.2291,58.8512,59.0583,1948965.9861858,0
+SCZ.US,D,20191216,000000,59.6139,59.7189,59.45,59.5943,2943235.4747739,0
+SCZ.US,D,20191217,000000,59.2301,59.2703,59.1515,59.1712,1706721.8680436,0
+SCZ.US,D,20191218,000000,58.9022,58.9984,58.8777,58.9218,1423681.3140589,0
+SCZ.US,D,20191219,000000,58.9307,59.0652,58.8826,59.0465,1148481.6052269,0
+SCZ.US,D,20191220,000000,59.3155,59.3822,58.9591,59.1142,1040275.4972657,0
+SCZ.US,D,20191223,000000,59.2104,59.286,59.1712,59.2762,984067.32356198,0
+SCZ.US,D,20191224,000000,59.3351,59.3626,59.2576,59.3253,494303.29969193,0
+SCZ.US,D,20191226,000000,59.4686,59.6905,59.3822,59.6905,485498.77524658,0
+SCZ.US,D,20191227,000000,59.9408,60.0272,59.8348,59.9889,957210.62074154,0
+SCZ.US,D,20191230,000000,60.0272,60.0272,59.5275,59.5648,1132237.5988859,0
+SCZ.US,D,20191231,000000,59.5845,59.9025,59.4784,59.8927,1695904.4151818,0
+SCZ.US,D,20200102,000000,60.3158,60.4316,60.1911,60.4316,1418277.171726,0
+SCZ.US,D,20200103,000000,59.6708,59.9948,59.6424,59.6708,910914.28584999,0
+SCZ.US,D,20200106,000000,59.4313,59.7337,59.3989,59.7101,762766.42167243,0
+SCZ.US,D,20200107,000000,59.7288,59.7386,59.5364,59.5648,888379.87820733,0
+SCZ.US,D,20200108,000000,59.4019,59.7533,59.2399,59.5462,924425.15102627,0
+SCZ.US,D,20200109,000000,59.7101,59.7769,59.6041,59.7769,917019.2858501,0
+SCZ.US,D,20200110,000000,59.6041,59.6865,59.3714,59.4686,743310.49058581,0
+SCZ.US,D,20200113,000000,59.5746,59.7965,59.4784,59.7582,692473.86118392,0
+SCZ.US,D,20200114,000000,59.5275,59.8063,59.4686,59.7288,1109838.6768097,0
+SCZ.US,D,20200115,000000,59.6708,59.8063,59.6591,59.7288,1100757.0691006,0
+SCZ.US,D,20200116,000000,59.7965,59.9889,59.7366,59.9889,614633.83782192,0
+SCZ.US,D,20200117,000000,59.9604,60.0566,59.8731,60.0076,574255.06425203,0
+SCZ.US,D,20200121,000000,59.8829,59.8829,59.6424,59.6424,588155.06842381,0
+SCZ.US,D,20200122,000000,59.9702,60.0076,59.8348,59.8642,969227.06993248,0
+SCZ.US,D,20200123,000000,59.6522,59.7337,59.3253,59.7199,1253708.0494137,0
+SCZ.US,D,20200124,000000,59.767,59.7828,59.1908,59.3351,1078967.3227294,0
+SCZ.US,D,20200127,000000,58.2681,58.4389,58.0943,58.1817,1442232.6497842,0
+SCZ.US,D,20200128,000000,58.2779,58.5842,58.2386,58.5655,800444.65210862,0
+SCZ.US,D,20200129,000000,58.6126,58.6715,58.43,58.4879,910492.54882345,0
+SCZ.US,D,20200130,000000,58.0177,58.4104,57.8548,58.3917,769578.39147065,0
+SCZ.US,D,20200131,000000,58.0668,58.0668,57.4121,57.6143,1479725.4789189,0
+SCZ.US,D,20200203,000000,57.4788,57.7821,57.4788,57.4984,3025980.4831184,0
+SCZ.US,D,20200204,000000,58.5262,58.6666,58.4595,58.5459,1862477.2977144,0
+SCZ.US,D,20200205,000000,59.1614,59.2055,58.9552,59.1712,1345178.124503,0
+SCZ.US,D,20200206,000000,59.0848,59.0946,58.9464,59.075,1335428.2571575,0
+SCZ.US,D,20200207,000000,58.6126,58.6715,58.4398,58.4398,2652377.5054711,0
+SCZ.US,D,20200210,000000,58.4398,58.7098,58.43,58.6804,1810021.9723338,0
+SCZ.US,D,20200211,000000,59.1339,59.235,59.0553,59.2006,1006541.6285849,0
+SCZ.US,D,20200212,000000,59.4019,59.45,59.2772,59.4215,895910.02337683,0
+SCZ.US,D,20200213,000000,59.075,59.3351,58.969,59.2006,799437.16921189,0
+SCZ.US,D,20200214,000000,59.181,59.2399,59.023,59.1515,425467.46371537,0
+SCZ.US,D,20200218,000000,58.5164,58.6804,58.4546,58.4978,2534237.1475514,0
+SCZ.US,D,20200219,000000,58.7285,58.8394,58.7098,58.8247,2364562.3586279,0
+SCZ.US,D,20200220,000000,58.5459,58.6853,58.1719,58.5262,1110156.5076123,0
+SCZ.US,D,20200221,000000,58.325,58.3348,58.0707,58.1817,1268933.3672848,0
+SCZ.US,D,20200224,000000,55.8336,56.1909,55.6137,55.7756,2618321.7312339,0
+SCZ.US,D,20200225,000000,55.9592,56.0358,54.7528,54.844,2445356.5785526,0
+SCZ.US,D,20200226,000000,55.1415,55.488,54.7096,54.7096,3491101.4142131,0
+SCZ.US,D,20200227,000000,53.6612,54.1814,52.8052,52.815,4772719.4903252,0
+SCZ.US,D,20200228,000000,51.8431,52.5646,51.3818,52.4684,4234255.0267746,0
+SCZ.US,D,20200302,000000,52.4979,53.3048,52.1455,53.2665,5542391.601135,0
+SCZ.US,D,20200303,000000,53.8251,54.2482,52.6608,52.9779,4913933.1420881,0
+SCZ.US,D,20200304,000000,53.6032,54.2727,53.2194,54.258,3203185.4172114,0
+SCZ.US,D,20200305,000000,52.8817,53.1428,52.2908,52.4881,3803023.8236965,0
+SCZ.US,D,20200306,000000,51.5555,52.0836,51.3818,51.8333,5444923.488335,0
+SCZ.US,D,20200309,000000,48.3337,49.2663,47.7565,47.9489,3305917.0933354,0
+SCZ.US,D,20200310,000000,49.6884,49.8239,48.0647,49.603,5065795.1444269,0
+SCZ.US,D,20200311,000000,48.2473,48.3337,46.6217,46.9398,4883281.8247173,0
+SCZ.US,D,20200312,000000,42.9916,43.4048,40.3902,41.5731,3713467.8642422,0
+SCZ.US,D,20200313,000000,43.5452,43.5982,41.2275,43.1408,4126940.2712245,0
+SCZ.US,D,20200316,000000,37.9282,39.7266,36.7934,38.4465,3598270.497312,0
+SCZ.US,D,20200317,000000,38.7174,39.7246,38.1304,39.3987,3806947.8116826,0
+SCZ.US,D,20200318,000000,37.0722,38.0244,36.2839,37.1978,3829922.2927442,0
+SCZ.US,D,20200319,000000,36.7355,38.1481,36.4861,37.0624,4563779.3543294,0
+SCZ.US,D,20200320,000000,38.5152,39.0816,37.0624,37.0624,4515666.697896,0
+SCZ.US,D,20200323,000000,37.4383,37.8604,36.7993,36.87,4092265.1343976,0
+SCZ.US,D,20200324,000000,39.7364,40.5158,39.4949,40.0348,4691838.6818805,0
+SCZ.US,D,20200325,000000,40.4196,41.8705,39.9396,41.1794,3941294.4844699,0
+SCZ.US,D,20200326,000000,41.842,43.4863,41.7066,43.4863,3657526.5869176,0
+SCZ.US,D,20200327,000000,42.0727,43.0828,41.8028,42.698,2560937.9910359,0
+SCZ.US,D,20200330,000000,42.4575,43.1506,42.2651,43.0151,5779701.1923291,0
+SCZ.US,D,20200331,000000,42.698,43.4588,42.4477,43.1113,2905886.2807135,0
+SCZ.US,D,20200401,000000,41.468,41.9186,41.0901,41.2079,2803794.3409486,0
+SCZ.US,D,20200402,000000,40.987,41.8028,40.9674,41.7841,2848647.1942783,0
+SCZ.US,D,20200403,000000,40.8908,40.9772,40.2645,40.4471,1649931.0045352,0
+SCZ.US,D,20200406,000000,41.8901,42.8512,41.8901,42.592,3715688.6051066,0
+SCZ.US,D,20200407,000000,44.6309,44.7517,43.3135,43.343,1479728.5349843,0
+SCZ.US,D,20200408,000000,43.8426,44.253,43.5511,44.1401,2368406.8889133,0
+SCZ.US,D,20200409,000000,44.9578,45.5154,44.8881,45.429,2791665.8360259,0
+SCZ.US,D,20200413,000000,45.3132,45.5252,44.68,44.9961,3335752.4412419,0
+SCZ.US,D,20200414,000000,45.6312,45.9964,45.5547,45.6882,2545503.8420285,0
+SCZ.US,D,20200415,000000,44.2854,44.4199,44.0056,44.0351,2383521.1697412,0
+SCZ.US,D,20200416,000000,44.5543,44.7369,43.9968,44.468,2450918.6175983,0
+SCZ.US,D,20200417,000000,45.3033,45.5448,44.9725,45.3996,1580245.5823747,0
+SCZ.US,D,20200420,000000,45.1787,45.641,44.9097,44.948,1909821.8630415,0
+SCZ.US,D,20200421,000000,44.411,44.7281,44.0537,44.1794,2394486.3324312,0
+SCZ.US,D,20200422,000000,44.9195,44.9578,44.6947,44.7958,1507535.6741471,0
+SCZ.US,D,20200423,000000,45.2562,45.8619,44.9676,45.0628,1635042.8725476,0
+SCZ.US,D,20200424,000000,45.3996,45.7078,45.1335,45.6509,1378862.0774487,0
+SCZ.US,D,20200427,000000,46.0062,46.2457,45.91,46.1692,1312051.3941503,0
+SCZ.US,D,20200428,000000,47.1705,47.3108,46.5834,46.6404,2020679.6170899,0
+SCZ.US,D,20200429,000000,47.6986,48.1128,47.6515,47.9008,1679065.4947743,0
+SCZ.US,D,20200430,000000,47.4198,47.5729,46.9682,47.2382,1654146.3374236,0
+SCZ.US,D,20200501,000000,46.6217,46.8043,46.0975,46.2556,2745329.7722841,0
+SCZ.US,D,20200504,000000,45.9198,46.391,45.8236,46.3714,2988057.7674495,0
+SCZ.US,D,20200505,000000,46.7464,46.8622,46.3518,46.4283,2129128.172907,0
+SCZ.US,D,20200506,000000,46.7856,46.8259,46.1692,46.1888,1245577.8967354,0
+SCZ.US,D,20200507,000000,46.9879,47.2716,46.8769,47.0644,1366893.5066158,0
+SCZ.US,D,20200508,000000,47.7477,47.997,47.7084,47.9685,1200130.1293393,0
+SCZ.US,D,20200511,000000,47.9106,48.2375,47.8527,48.0844,1815738.8520269,0
+SCZ.US,D,20200512,000000,48.0549,48.1315,47.2186,47.2186,2478273.4590805,0
+SCZ.US,D,20200513,000000,47.5356,47.6024,46.6993,46.9201,2657690.9845301,0
+SCZ.US,D,20200514,000000,45.698,46.4872,45.4859,46.4185,1632821.1129947,0
+SCZ.US,D,20200515,000000,46.3714,46.6256,46.2261,46.5638,2282276.7787832,0
+SCZ.US,D,20200518,000000,47.6603,48.428,47.6603,48.3062,1286221.5293075,0
+SCZ.US,D,20200519,000000,48.1315,48.4015,47.9106,47.9106,2036851.2965495,0
+SCZ.US,D,20200520,000000,48.8815,49.174,48.7853,48.9001,1070495.9094137,0
+SCZ.US,D,20200521,000000,48.8815,49.0543,48.4486,48.5831,1610826.6102411,0
+SCZ.US,D,20200522,000000,48.5065,48.6694,48.2866,48.5831,2208191.6411213,0
+SCZ.US,D,20200526,000000,50.3333,50.4884,50.1851,50.2568,1607840.8343358,0
+SCZ.US,D,20200527,000000,50.6907,50.7191,50.0546,50.5748,3159341.0654669,0
+SCZ.US,D,20200528,000000,51.0735,51.3248,50.8055,50.8831,3113758.8311928,0
+SCZ.US,D,20200529,000000,50.9685,51.1599,50.5356,51.0549,2630744.6371243,0
+SCZ.US,D,20200601,000000,51.4308,52.1985,51.37,52.1985,1310855.4538866,0
+SCZ.US,D,20200602,000000,52.6805,52.8866,52.5254,52.8052,1380641.7262056,0
+SCZ.US,D,20200603,000000,53.295,53.9017,53.2292,53.7289,3543993.7569473,0
+SCZ.US,D,20200604,000000,53.5738,53.8918,53.4059,53.5453,1402345.9027453,0
+SCZ.US,D,20200605,000000,54.5073,54.7675,54.2776,54.3738,1592928.253825,0
+SCZ.US,D,20200608,000000,54.7282,55.0119,54.3837,55.007,1686612.9576478,0
+SCZ.US,D,20200609,000000,53.9017,54.416,53.8055,54.2875,7944720.816096,0
+SCZ.US,D,20200610,000000,54.3935,54.47,53.7672,53.9399,4404900.6258099,0
+SCZ.US,D,20200611,000000,52.3232,52.545,50.7329,50.8252,2919214.8006536,0
+SCZ.US,D,20200612,000000,52.1602,52.3821,51.103,51.7764,2778274.1574006,0
+SCZ.US,D,20200615,000000,50.9263,52.2662,50.7231,52.1298,1278230.9369496,0
+SCZ.US,D,20200616,000000,53.2292,53.3352,52.2672,52.762,1241490.9185942,0
+SCZ.US,D,20200617,000000,53.2489,53.3451,52.8886,53.0535,935782.50877719,0
+SCZ.US,D,20200618,000000,52.6451,53.0535,52.6069,52.8493,2373587.9384712,0
+SCZ.US,D,20200619,000000,53.296,53.296,52.383,52.4802,992175.06509391,0
+SCZ.US,D,20200622,000000,52.7325,53.1262,52.5381,53.083,1177775.0108673,0
+SCZ.US,D,20200623,000000,53.5394,53.6415,53.1998,53.2675,830781.19474225,0
+SCZ.US,D,20200624,000000,52.7227,52.811,51.8971,52.063,2018871.4450558,0
+SCZ.US,D,20200625,000000,51.9364,52.5097,51.6861,52.4999,1245339.5236335,0
+SCZ.US,D,20200626,000000,52.3929,52.441,51.7322,51.7803,993040.95029333,0
+SCZ.US,D,20200629,000000,52.0512,52.2368,51.7175,52.1592,842263.85117496,0
+SCZ.US,D,20200630,000000,51.8294,52.2908,51.7322,52.0915,2658932.7657749,0
+SCZ.US,D,20200701,000000,52.1033,52.49,51.9943,52.3732,745602.53964309,0
+SCZ.US,D,20200702,000000,52.8297,53.0437,52.548,52.6167,733284.55866506,0
+SCZ.US,D,20200706,000000,53.4609,53.5296,53.2194,53.4422,1005989.4994342,0
+SCZ.US,D,20200707,000000,53.1124,53.3323,52.7816,52.7816,561513.30887052,0
+SCZ.US,D,20200708,000000,52.811,53.19,52.704,53.1801,2009979.313402,0
+SCZ.US,D,20200709,000000,53.0633,53.0633,52.2073,52.5097,826222.56383944,0
+SCZ.US,D,20200710,000000,52.7139,52.9956,52.5676,52.9956,651637.69649104,0
+SCZ.US,D,20200713,000000,53.2675,53.5051,52.5097,52.548,1741859.4894359,0
+SCZ.US,D,20200714,000000,52.5774,53.2194,52.5185,53.1703,1024016.2105976,0
+SCZ.US,D,20200715,000000,53.9282,54.0253,53.5875,53.7534,1158781.5643461,0
+SCZ.US,D,20200716,000000,53.5591,53.724,53.3883,53.5296,589785.98866412,0
+SCZ.US,D,20200717,000000,53.6268,53.7819,53.4314,53.7632,1299943.262997,0
+SCZ.US,D,20200720,000000,53.8702,54.2393,53.7868,54.1323,685749.49859411,0
+SCZ.US,D,20200721,000000,54.6085,54.8411,54.5073,54.5397,881579.11398228,0
+SCZ.US,D,20200722,000000,54.6173,54.9049,54.579,54.8028,1058020.0317228,0
+SCZ.US,D,20200723,000000,54.6369,54.9295,54.2982,54.4141,1108873.9788287,0
+SCZ.US,D,20200724,000000,54.1912,54.3463,54.0646,54.2099,809396.88638211,0
+SCZ.US,D,20200727,000000,54.686,54.9972,54.6664,54.9196,593866.85467454,0
+SCZ.US,D,20200728,000000,54.7439,54.9049,54.5692,54.6173,1345144.5077834,0
+SCZ.US,D,20200729,000000,54.7832,55.2397,54.7155,55.1228,1176856.1538675,0
+SCZ.US,D,20200730,000000,54.0155,54.579,53.6268,54.5594,967304.80478977,0
+SCZ.US,D,20200731,000000,54.2688,54.2688,53.2194,53.4903,2837203.2480074,0
+SCZ.US,D,20200803,000000,53.8987,54.4288,53.7917,54.4141,1318116.6653001,0
+SCZ.US,D,20200804,000000,54.2884,54.8706,54.259,54.8706,1862853.1937598,0
+SCZ.US,D,20200805,000000,55.4537,55.7639,55.3555,55.4144,686915.89689215,0
+SCZ.US,D,20200806,000000,55.2779,55.6284,55.2004,55.5891,741093.82447531,0
+SCZ.US,D,20200807,000000,55.0639,55.434,54.9874,55.434,482770.72752419,0
+SCZ.US,D,20200810,000000,55.3751,55.5508,55.2976,55.541,1400187.3018776,0
+SCZ.US,D,20200811,000000,56.3371,56.3568,55.6951,55.7639,1275630.2252859,0
+SCZ.US,D,20200812,000000,56.5217,56.8231,56.4147,56.6778,836486.86886216,0
+SCZ.US,D,20200813,000000,56.7357,56.8712,56.3646,56.4834,842105.95446212,0
+SCZ.US,D,20200814,000000,56.2596,56.4245,56.1712,56.289,688260.56567242,0
+SCZ.US,D,20200817,000000,56.5806,56.8142,56.5119,56.8142,2030031.1772436,0
+SCZ.US,D,20200818,000000,57.1146,57.2314,56.8152,56.9978,864339.84900616,0
+SCZ.US,D,20200819,000000,56.988,57.0734,56.4441,56.4932,1129807.0081967,0
+SCZ.US,D,20200820,000000,56.1624,56.6974,56.0849,56.6287,1974806.0379133,0
+SCZ.US,D,20200821,000000,56.0849,56.4343,56.0161,56.4147,928706.69866526,0
+SCZ.US,D,20200824,000000,57.1244,57.1244,56.8142,57.0361,1072571.9965154,0
+SCZ.US,D,20200825,000000,57.1627,57.1971,56.7504,57.0361,941996.50844358,0
+SCZ.US,D,20200826,000000,57.2501,57.6496,57.1146,57.5907,718581.82797899,0
+SCZ.US,D,20200827,000000,57.5613,57.5613,56.8427,57.0753,940887.15669986,0
+SCZ.US,D,20200828,000000,57.4454,57.5613,57.1823,57.5613,647816.59604045,0
+SCZ.US,D,20200831,000000,57.5711,57.7566,57.3816,57.4258,1889629.4201911,0
+SCZ.US,D,20200901,000000,57.4356,57.5927,57.2501,57.523,1022870.1860689,0
+SCZ.US,D,20200902,000000,57.7174,58.1149,57.5034,58.058,1560546.1847438,0
+SCZ.US,D,20200903,000000,57.6977,57.7174,56.4343,56.6385,1350679.0422404,0
+SCZ.US,D,20200904,000000,56.9104,57.0361,55.7727,56.8044,1431582.2618314,0
+SCZ.US,D,20200908,000000,56.2007,56.7553,56.0161,56.3371,868607.13500657,0
+SCZ.US,D,20200909,000000,56.9202,57.2501,56.8427,56.988,1988087.6981839,0
+SCZ.US,D,20200910,000000,57.309,57.3767,56.3371,56.3568,1476242.5830403,0
+SCZ.US,D,20200911,000000,57.095,57.1529,56.668,56.9202,1765780.3320861,0
+SCZ.US,D,20200914,000000,57.4935,57.6545,57.3964,57.4543,906166.17889179,0
+SCZ.US,D,20200915,000000,58.0187,58.0953,57.7704,57.9019,693996.80044642,0
+SCZ.US,D,20200916,000000,58.2995,58.5812,58.1002,58.164,1245437.3177266,0
+SCZ.US,D,20200917,000000,58.0678,58.5125,58.0187,58.5125,950230.56734578,0
+SCZ.US,D,20200918,000000,58.4251,58.4546,57.9706,58.1247,1217721.860526,0
+SCZ.US,D,20200921,000000,56.6483,56.8044,56.026,56.7553,3069323.6401357,0
+SCZ.US,D,20200922,000000,56.6581,56.6876,56.1526,56.668,1302396.2648326,0
+SCZ.US,D,20200923,000000,56.7455,56.7946,55.9435,55.9965,1479217.1533724,0
+SCZ.US,D,20200924,000000,55.7727,56.2105,55.4919,55.8414,2438712.6923519,0
+SCZ.US,D,20200925,000000,55.705,56.347,55.5018,56.3273,935240.5665112,0
+SCZ.US,D,20200928,000000,57.1529,57.2893,57.0557,57.2893,1294698.0360655,0
+SCZ.US,D,20200929,000000,57.2412,57.4356,57.0459,57.2314,777928.58085842,0
+SCZ.US,D,20200930,000000,57.202,57.6771,57.1558,57.309,1921013.1745718,0
+SCZ.US,D,20201001,000000,57.6594,57.8636,57.4886,57.8636,2644094.5495223,0
+SCZ.US,D,20201002,000000,57.0557,57.7174,57.0557,57.6202,2214777.4620792,0
+SCZ.US,D,20201005,000000,58.271,58.6107,58.1974,58.6107,1669576.4116772,0
+SCZ.US,D,20201006,000000,58.698,58.8237,58.0285,58.1542,1903992.9276167,0
+SCZ.US,D,20201007,000000,58.5125,58.6107,58.3289,58.5037,1499005.1769002,0
+SCZ.US,D,20201008,000000,58.9405,58.9405,58.7167,58.912,635305.06425314,0
+SCZ.US,D,20201009,000000,59.1741,59.4647,59.1741,59.4549,743402.1725481,0
+SCZ.US,D,20201012,000000,59.5619,59.8446,59.5138,59.7955,532427.71567793,0
+SCZ.US,D,20201013,000000,59.1358,59.1358,58.8698,58.9896,662131.20641948,0
+SCZ.US,D,20201014,000000,59.2998,59.3724,58.9503,59.019,1957495.4647443,0
+SCZ.US,D,20201015,000000,57.9893,58.4055,57.9412,58.3093,817508.70266792,0
+SCZ.US,D,20201016,000000,58.4448,58.5518,58.271,58.3093,2218102.461245,0
+SCZ.US,D,20201019,000000,58.698,58.751,58.0285,58.1051,2020639.8882395,0
+SCZ.US,D,20201020,000000,58.3967,58.6391,58.3093,58.3093,1006440.7784264,0
+SCZ.US,D,20201021,000000,58.4742,58.7952,58.4742,58.4742,2825257.0883209,0
+SCZ.US,D,20201022,000000,58.3387,58.5203,58.0904,58.484,3587681.2306674,0
+SCZ.US,D,20201023,000000,58.591,58.6588,58.2946,58.6391,5617440.4180895,0
+SCZ.US,D,20201026,000000,57.7174,57.844,57.0753,57.3865,1311902.6656337,0
+SCZ.US,D,20201027,000000,57.3482,57.3482,56.934,56.988,1194170.8017904,0
+SCZ.US,D,20201028,000000,55.7148,55.8414,55.1709,55.1709,5323903.2981109,0
+SCZ.US,D,20201029,000000,55.3545,55.6853,55.0738,55.434,1683830.9194365,0
+SCZ.US,D,20201030,000000,55.4242,55.5018,54.9677,55.327,4911610.5323767,0
+SCZ.US,D,20201102,000000,55.6088,55.6667,55.2779,55.5989,2039245.2144538,0
+SCZ.US,D,20201103,000000,56.6876,57.1823,56.6483,56.9585,1650955.8051359,0
+SCZ.US,D,20201104,000000,57.202,57.9942,57.0272,57.5034,2084343.5717047,0
+SCZ.US,D,20201105,000000,58.7854,59.1064,58.6686,58.9798,2065095.453066,0
+SCZ.US,D,20201106,000000,59.2036,59.3292,58.9896,59.1064,1764053.6551296,0
+SCZ.US,D,20201109,000000,61.6234,61.6234,60.7379,60.8164,2130626.6636462,0
+SCZ.US,D,20201110,000000,60.7477,61.0108,60.5337,60.7183,1046697.3093799,0
+SCZ.US,D,20201111,000000,60.9814,61.0687,60.7968,61.0687,782408.77274904,0
+SCZ.US,D,20201112,000000,60.7094,60.8164,60.0782,60.2137,1558472.1350191,0
+SCZ.US,D,20201113,000000,60.7183,61.3122,60.6211,61.2925,682266.60271553,0
+SCZ.US,D,20201116,000000,62.0003,62.1269,61.7863,62.1269,703209.8189682,0
+SCZ.US,D,20201117,000000,61.8354,62.069,61.6989,61.855,909685.74755529,0
+SCZ.US,D,20201118,000000,62.1368,62.3606,61.7088,61.7088,786960.27283256,0
+SCZ.US,D,20201119,000000,61.643,62.0347,61.5684,62.0199,1214373.4315254,0
+SCZ.US,D,20201120,000000,62.3213,62.5697,62.2241,62.4479,868535.82681368,0
+SCZ.US,D,20201123,000000,62.8848,62.982,62.4283,62.6129,928087.33607556,0
+SCZ.US,D,20201124,000000,62.9918,63.4198,62.9044,63.3707,1405637.2851915,0
+SCZ.US,D,20201125,000000,62.8465,63.1861,62.6718,63.0791,757368.39147043,0
+SCZ.US,D,20201127,000000,63.3609,63.5945,63.3609,63.5651,604657.82163619,0
+SCZ.US,D,20201130,000000,63.3226,63.3609,62.3557,62.4872,1761186.0470868,0
+SCZ.US,D,20201201,000000,63.5945,64.1138,63.4973,64.0893,2218609.768103,0
+SCZ.US,D,20201202,000000,63.5749,63.9253,63.4482,63.8959,1217378.5625116,0
+SCZ.US,D,20201203,000000,64.1963,64.5565,64.1285,64.3327,895064.51194682,0
+SCZ.US,D,20201204,000000,64.7411,64.8579,64.5664,64.7215,1060997.6581204,0
+SCZ.US,D,20201207,000000,64.1678,64.2935,63.9253,64.0608,711352.19590811,0
+SCZ.US,D,20201208,000000,64.0422,64.2984,63.9469,64.2159,657700.93026389,0
+SCZ.US,D,20201209,000000,64.6832,64.6832,63.9253,64.3131,1085039.7246985,0
+SCZ.US,D,20201210,000000,63.8183,64.2797,63.6534,64.1865,998770.05424805,0
+SCZ.US,D,20201211,000000,63.9155,64.052,63.7015,64.0422,824930.86685961,0
+SCZ.US,D,20201214,000000,64.3524,64.4397,64.0608,64.1285,6153500.7768511,0
+SCZ.US,D,20201215,000000,64.4594,64.9845,64.3278,64.9747,878930.52396054,0
+SCZ.US,D,20201216,000000,64.9659,65.2741,64.8285,65.1877,847444.90073287,0
+SCZ.US,D,20201217,000000,65.7895,65.9534,65.7316,65.7993,631299.58118949,0
+SCZ.US,D,20201218,000000,65.7218,65.7218,65.3517,65.5176,1241986.0011905,0
+SCZ.US,D,20201221,000000,63.8095,64.9502,63.8085,64.8186,993838.58336526,0
+SCZ.US,D,20201222,000000,64.4201,64.7215,64.2552,64.6145,1229586.5251349,0
+SCZ.US,D,20201223,000000,65.3419,65.6148,65.2839,65.5274,1024581.5826984,0
+SCZ.US,D,20201224,000000,65.7699,65.8867,65.7119,65.8484,352382.67813087,0
+SCZ.US,D,20201228,000000,66.2568,66.3441,66.0231,66.1301,765155.24613435,0
+SCZ.US,D,20201229,000000,66.9753,67.0195,66.5081,66.674,1055282.8158042,0
+SCZ.US,D,20201230,000000,67.0431,67.262,66.7613,66.8006,960479.59204144,0
+SCZ.US,D,20201231,000000,66.8389,66.8389,66.3343,66.4217,1598344.6204194,0
+SCZ.US,D,20210104,000000,67.3444,67.4132,66.188,66.567,3015913.8036589,0
+SCZ.US,D,20210105,000000,66.9076,67.6173,66.9076,67.4711,2558674.4652558,0
+SCZ.US,D,20210106,000000,67.4328,68.5499,67.423,68.3163,2864407.3235961,0
+SCZ.US,D,20210107,000000,67.9275,68.2387,67.8686,68.1415,2476851.3699765,0
+SCZ.US,D,20210108,000000,68.5106,68.6373,67.9128,68.6373,2287354.9408057,0
+SCZ.US,D,20210111,000000,67.2571,67.6939,67.1795,67.5103,1455244.3576102,0
+SCZ.US,D,20210112,000000,67.6075,68.0444,67.3935,67.9855,1115495.4538831,0
+SCZ.US,D,20210113,000000,67.8883,68.0591,67.7715,67.9079,793847.62557755,0
+SCZ.US,D,20210114,000000,68.0149,68.4429,67.8686,68.1896,2559666.6678255,0
+SCZ.US,D,20210115,000000,67.3641,67.4033,66.7417,67.1216,2682806.7487555,0
+SCZ.US,D,20210119,000000,67.7234,67.7715,67.4328,67.7616,1615373.0168823,0
+SCZ.US,D,20210120,000000,68.1219,68.5303,68.0826,68.5008,954851.33824525,0
+SCZ.US,D,20210121,000000,68.6667,68.6667,68.1847,68.598,943537.78409854,0
+SCZ.US,D,20210122,000000,67.903,68.2613,67.8009,68.171,1010326.0562506,0
+SCZ.US,D,20210125,000000,67.5977,67.8686,67.0676,67.8402,1548800.7066859,0
+SCZ.US,D,20210126,000000,68.0728,68.1219,67.7813,68.0542,776932.30353486,0
+SCZ.US,D,20210127,000000,66.8978,67.1304,66.2764,66.3922,1470253.7135257,0
+SCZ.US,D,20210128,000000,66.9783,67.636,66.8978,67.2286,1790607.8074745,0
+SCZ.US,D,20210129,000000,66.8781,66.9557,65.8965,66.1694,3788582.8959472,0
+SCZ.US,D,20210201,000000,67.0234,67.1599,66.6857,66.9852,2612681.253176,0
+SCZ.US,D,20210202,000000,67.5584,68.0826,67.4514,68.0051,2248159.8832378,0
+SCZ.US,D,20210203,000000,68.171,68.2485,67.9756,68.1317,1574948.4023312,0
+SCZ.US,D,20210204,000000,68.0149,68.3359,67.9953,68.278,1373305.1318454,0
+SCZ.US,D,20210205,000000,68.7443,69.0162,68.5892,69.0064,914567.30270305,0
+SCZ.US,D,20210208,000000,69.4825,69.6238,69.3686,69.5414,1110643.4407009,0
+SCZ.US,D,20210209,000000,69.6386,69.9399,69.5217,69.881,694139.41683221,0
+SCZ.US,D,20210210,000000,70.0371,70.094,69.346,69.5021,2467204.3901665,0
+SCZ.US,D,20210211,000000,69.8908,70.0459,69.667,69.988,1489253.2721778,0
+SCZ.US,D,20210212,000000,69.8908,70.3571,69.7838,70.3571,887449.81563431,0
+SCZ.US,D,20210216,000000,70.8234,70.9402,70.5711,70.7459,752629.45270846,0
+SCZ.US,D,20210217,000000,70.1255,70.206,69.7888,70.1039,1988445.2578368,0
+SCZ.US,D,20210218,000000,69.4147,69.4344,68.918,69.3558,973794.86903151,0
+SCZ.US,D,20210219,000000,69.774,70.0175,69.6091,69.774,1250424.8164752,0
+SCZ.US,D,20210222,000000,69.7642,70.1863,69.6768,69.7161,2251344.3033947,0
+SCZ.US,D,20210223,000000,69.5316,69.9596,68.9092,69.7063,1809276.2923739,0
+SCZ.US,D,20210224,000000,69.6091,70.2982,69.4246,70.2403,2096312.1425376,0
+SCZ.US,D,20210225,000000,70.3375,70.4494,68.812,68.9092,2731208.7127143,0
+SCZ.US,D,20210226,000000,68.917,68.9867,68.2191,68.2191,4785808.6184749,0
+SCZ.US,D,20210301,000000,69.2204,69.6867,69.1615,69.56,1944785.2887054,0
+SCZ.US,D,20210302,000000,69.3558,69.5698,69.1134,69.239,2236314.5737098,0
+SCZ.US,D,20210303,000000,69.3274,69.5316,68.8601,68.8601,2493130.0117255,0
+SCZ.US,D,20210304,000000,68.918,69.2007,67.743,68.1121,4129198.7035623,0
+SCZ.US,D,20210305,000000,68.4429,68.4576,67.3062,68.278,2331146.3207498,0
+SCZ.US,D,20210308,000000,68.0925,68.492,67.8785,68.0247,6358784.8399284,0
+SCZ.US,D,20210309,000000,68.9475,69.3951,68.8847,69.1418,1765211.9039199,0
+SCZ.US,D,20210310,000000,69.3755,69.5698,69.0937,69.4246,2623162.5388428,0
+SCZ.US,D,20210311,000000,69.9399,70.2207,69.7937,70.1431,2381554.0823058,0
+SCZ.US,D,20210312,000000,69.7544,70.3669,69.667,70.3669,1513548.992185,0
+SCZ.US,D,20210315,000000,70.3277,70.5515,70.0273,70.5319,1907307.7398978,0
+SCZ.US,D,20210316,000000,71.0276,71.0571,70.7557,70.8234,1226713.8236498,0
+SCZ.US,D,20210317,000000,70.581,71.223,70.3689,71.0963,1358380.3270729,0
+SCZ.US,D,20210318,000000,70.7851,71.1346,70.4249,70.4249,1493907.6597968,0
+SCZ.US,D,20210319,000000,70.7459,71.0178,70.2501,70.8332,2113168.380649,0
+SCZ.US,D,20210322,000000,70.8725,71.1297,70.7655,70.8627,2081986.3265854,0
+SCZ.US,D,20210323,000000,70.2207,70.2796,69.5119,69.5797,1790873.6851651,0
+SCZ.US,D,20210324,000000,69.3853,69.6768,69.1811,69.2106,2413783.3481165,0
+SCZ.US,D,20210325,000000,69.0545,69.7357,68.8797,69.6484,1934742.0390806,0
+SCZ.US,D,20210326,000000,70.0558,70.6978,69.988,70.688,990545.16354207,0
+SCZ.US,D,20210329,000000,70.148,70.2501,69.7259,70.0842,3105198.7919802,0
+SCZ.US,D,20210330,000000,69.6867,70.0175,69.5797,69.988,1627606.4467173,0
+SCZ.US,D,20210331,000000,69.7937,70.1726,69.7838,69.8133,3939947.7783127,0
+SCZ.US,D,20210401,000000,70.3571,71.009,70.3031,70.9402,1623547.9918532,0
+SCZ.US,D,20210405,000000,71.4713,72.0534,71.3142,71.9798,1715189.2066054,0
+SCZ.US,D,20210406,000000,71.3378,71.5469,71.2406,71.3476,1466721.9206006,0
+SCZ.US,D,20210407,000000,71.6303,71.8247,71.5518,71.7472,1967408.3222449,0
+SCZ.US,D,20210408,000000,71.8728,72.0721,71.7177,72.0191,1545349.3901498,0
+SCZ.US,D,20210409,000000,71.9023,72.1889,71.8149,72.184,1108197.5696847,0
+SCZ.US,D,20210412,000000,71.9023,71.9023,71.5714,71.7177,1247571.470071,0
+SCZ.US,D,20210413,000000,72.0583,72.4078,72.0191,72.4078,1164509.6496123,0
+SCZ.US,D,20210414,000000,72.4942,72.7475,72.4176,72.5138,1565207.7031821,0
+SCZ.US,D,20210415,000000,72.8672,73.0439,72.8348,72.9615,1241483.7877749,0
+SCZ.US,D,20210416,000000,73.3021,73.5161,73.1853,73.4768,1094764.1248321,0
+SCZ.US,D,20210419,000000,73.6035,73.6506,73.2147,73.467,1341460.9302763,0
+SCZ.US,D,20210420,000000,72.6012,72.6306,71.9219,72.1555,1603089.6713122,0
+SCZ.US,D,20210421,000000,71.6981,72.5236,71.6402,72.5236,1289284.7255365,0
+SCZ.US,D,20210422,000000,72.7573,72.8446,72.1938,72.3106,1885951.9548148,0
+SCZ.US,D,20210423,000000,72.7278,73.3796,72.6699,73.2236,1929887.9885216,0
+SCZ.US,D,20210426,000000,73.4376,73.5838,73.3846,73.5446,890696.37578788,0
+SCZ.US,D,20210427,000000,73.1951,73.3944,73.1175,73.2726,941218.23045257,0
+SCZ.US,D,20210428,000000,73.0586,73.5063,73.0007,73.3698,1539672.2393071,0
+SCZ.US,D,20210429,000000,73.6035,73.6133,72.8839,73.36,1169178.2988699,0
+SCZ.US,D,20210430,000000,72.9713,73.0685,72.184,72.4559,2141146.6594748,0
+SCZ.US,D,20210503,000000,73.1126,73.2147,72.825,73.2147,5803013.8779627,0
+SCZ.US,D,20210504,000000,72.3303,72.4559,71.6686,72.0868,1977920.1685658,0
+SCZ.US,D,20210505,000000,72.6012,72.932,72.398,72.7965,937265.71918936,0
+SCZ.US,D,20210506,000000,72.5825,72.9811,72.2723,72.9811,1082178.2287865,0
+SCZ.US,D,20210507,000000,73.3119,74.1375,73.2334,74.0599,1817232.2493238,0
+SCZ.US,D,20210510,000000,74.1856,74.1954,73.4376,73.4572,1936042.9042567,0
+SCZ.US,D,20210511,000000,72.184,72.772,72.1457,72.5727,2170062.1316929,0
+SCZ.US,D,20210512,000000,71.8051,71.9994,70.7164,70.8431,2031073.2955483,0
+SCZ.US,D,20210513,000000,70.9599,71.4939,70.9108,71.2995,2084617.5989031,0
+SCZ.US,D,20210514,000000,71.863,72.4805,71.8149,72.4559,1334092.7565735,0
+SCZ.US,D,20210517,000000,72.0966,72.2233,71.9023,72.2134,1488610.4797533,0
+SCZ.US,D,20210518,000000,72.8937,72.9713,72.5335,72.5335,1396677.9200987,0
+SCZ.US,D,20210519,000000,71.7275,72.3872,71.5332,72.0868,5314880.774333,0
+SCZ.US,D,20210520,000000,72.7082,73.3119,72.6601,73.1853,2844925.9252977,0
+SCZ.US,D,20210521,000000,73.2825,73.3021,72.8937,73.1264,1716335.2311341,0
+SCZ.US,D,20210524,000000,73.3895,73.6604,73.3021,73.5259,802706.1405118,0
+SCZ.US,D,20210525,000000,73.7487,73.787,73.4189,73.5642,721705.1268277,0
+SCZ.US,D,20210526,000000,73.5642,73.6898,73.4582,73.5838,1544462.1124925,0
+SCZ.US,D,20210527,000000,73.7193,73.8744,73.6035,73.7389,1220572.1508648,0
+SCZ.US,D,20210528,000000,73.9431,74.1758,73.8361,73.9814,1597469.5670238,0
+SCZ.US,D,20210601,000000,74.6529,74.6529,74.3368,74.3711,2275153.0903132,0
+SCZ.US,D,20210602,000000,74.3888,74.6578,74.2641,74.6136,1319253.5216325,0
+SCZ.US,D,20210603,000000,74.1954,74.1954,73.894,73.9716,1429263.7268739,0
+SCZ.US,D,20210604,000000,74.6529,74.8561,74.6381,74.7893,1766419.0497567,0
+SCZ.US,D,20210607,000000,74.9631,75.0023,74.8364,74.9532,1084858.3981508,0
+SCZ.US,D,20210608,000000,75.0995,75.1378,74.808,74.9631,3886530.8110166,0
+SCZ.US,D,20210609,000000,74.8276,74.9297,74.5851,74.643,2114926.6369481,0
+SCZ.US,D,20210610,000000,74.643,74.8875,74.5743,74.8296,3174489.9817028,0
+SCZ.US,D,20210611,000000,74.8875,75.0249,74.6725,75.0249,1265975.0959682,0
+SCZ.US,D,20210614,000000,74.9758,75.1132,74.8296,75.0936,1481058.942126,0
+SCZ.US,D,20210615,000000,74.8099,74.8197,74.3976,74.4762,7828897.9744453,0
+SCZ.US,D,20210616,000000,74.4948,74.5841,73.7006,73.9068,1195876.086289,0
+SCZ.US,D,20210617,000000,73.2304,73.4464,72.878,73.1912,1691064.6262613,0
+SCZ.US,D,20210618,000000,72.0731,72.289,71.8473,71.9454,1508607.3344175,0
+SCZ.US,D,20210621,000000,72.2399,72.9458,72.0829,72.8574,1557051.0646036,0
+SCZ.US,D,20210622,000000,72.6218,73.1499,72.5236,72.9458,2295924.1482145,0
+SCZ.US,D,20210623,000000,72.8574,72.9556,72.4549,72.5727,2773806.1897716,0
+SCZ.US,D,20210624,000000,73.0636,73.1568,72.9497,73.093,2128173.6618107,0
+SCZ.US,D,20210625,000000,73.4955,73.5642,73.3286,73.4464,783547.66645839,0
+SCZ.US,D,20210628,000000,73.3875,73.3973,73.0017,73.0832,752553.05107322,0
+SCZ.US,D,20210629,000000,73.1814,73.2304,73.0194,73.093,1077406.6919935,0
+SCZ.US,D,20210630,000000,72.6218,72.8083,72.4166,72.7396,2091699.5211459,0
+SCZ.US,D,20210701,000000,72.6905,72.8476,72.5531,72.7789,1957284.5962311,0
+SCZ.US,D,20210702,000000,73.1617,73.4415,73.0341,73.3679,1525015.3496022,0
+SCZ.US,D,20210706,000000,73.6417,73.6516,72.8869,73.1028,2611487.3502893,0
+SCZ.US,D,20210707,000000,73.3973,73.5249,72.9948,73.3188,1711203.0786227,0
+SCZ.US,D,20210708,000000,72.181,72.4697,71.9553,72.2203,2428116.294888,0
+SCZ.US,D,20210709,000000,73.1617,73.6712,73.0734,73.6712,972246.46255726,0
+SCZ.US,D,20210712,000000,73.6614,73.8577,73.574,73.7988,741016.4041516,0
+SCZ.US,D,20210713,000000,73.5936,73.7399,73.3875,73.5151,748266.40999188,0
+SCZ.US,D,20210714,000000,73.8086,73.8381,73.5151,73.5936,796805.89689414,0
+SCZ.US,D,20210715,000000,72.8869,73.0636,72.5727,72.8574,870948.0811104,0
+SCZ.US,D,20210716,000000,72.8869,72.8967,72.1516,72.289,7171898.9205372,0
+SCZ.US,D,20210719,000000,71.1218,71.1317,70.5054,70.8372,1512643.3781352,0
+SCZ.US,D,20210720,000000,70.7783,71.5528,70.6114,71.4448,1521110.716697,0
+SCZ.US,D,20210721,000000,72.024,72.666,72.024,72.5825,1043445.655784,0
+SCZ.US,D,20210722,000000,73.2108,73.2108,72.7691,73.0439,770809.98583076,0
+SCZ.US,D,20210723,000000,73.4071,73.5544,72.024,73.4268,902438.79778042,0
+SCZ.US,D,20210726,000000,73.4857,73.7988,73.3875,73.7988,838910.32873205,0
+SCZ.US,D,20210727,000000,73.5544,73.6231,73.2403,73.574,1195045.855186,0
+SCZ.US,D,20210728,000000,73.681,74.0344,73.4857,73.9068,1117395.3078794,0
+SCZ.US,D,20210729,000000,74.4074,74.5301,74.3485,74.3976,713014.69549099,0
+SCZ.US,D,20210730,000000,74.1031,74.3093,73.8283,73.9951,704626.81462983,0
+SCZ.US,D,20210802,000000,74.6921,74.8531,74.3976,74.5154,1190084.8423376,0
+SCZ.US,D,20210803,000000,74.8384,74.9267,74.4222,74.8973,1137742.5913772,0
+SCZ.US,D,20210804,000000,74.8875,75.0053,74.4762,74.4762,1099498.9888402,0
+SCZ.US,D,20210805,000000,74.7903,74.9061,74.7412,74.8001,893614.91825415,0
+SCZ.US,D,20210806,000000,74.6038,74.643,74.3289,74.486,534955.08177176,0
+SCZ.US,D,20210809,000000,74.2602,74.3584,74.162,74.2406,460030.54481061,0
+SCZ.US,D,20210810,000000,74.27,74.5154,74.2602,74.4663,582235.46972522,0
+SCZ.US,D,20210811,000000,74.9071,75.1034,74.8001,75.074,584643.64926807,0
+SCZ.US,D,20210812,000000,74.9071,75.0131,74.751,75.0053,411972.89755461,0
+SCZ.US,D,20210813,000000,75.2114,75.3783,75.0985,75.3292,444677.89088075,0
+SCZ.US,D,20210816,000000,74.7314,75.0642,74.5351,75.0543,3398810.2762171,0
+SCZ.US,D,20210817,000000,74.1129,74.3328,73.7203,74.1129,3586681.8972785,0
+SCZ.US,D,20210818,000000,74.4565,74.751,74.2307,74.2602,3578267.5305171,0
+SCZ.US,D,20210819,000000,73.5053,73.7497,73.309,73.5544,3725709.443585,0
+SCZ.US,D,20210820,000000,73.2206,73.7105,73.1519,73.6614,830303.42984986,0
+SCZ.US,D,20210823,000000,74.2013,74.5841,74.2013,74.5154,1204741.7320425,0
+SCZ.US,D,20210824,000000,74.6823,75.0023,74.6234,74.9464,2866485.4480747,0
+SCZ.US,D,20210825,000000,75.0347,75.182,74.9513,75.1034,2849923.610931,0
+SCZ.US,D,20210826,000000,75.0151,75.1476,74.7756,74.8384,4937611.5368825,0
+SCZ.US,D,20210827,000000,74.9954,75.8485,74.9954,75.8397,2232398.7352315,0
+SCZ.US,D,20210830,000000,75.9771,76.1136,75.8986,76.0448,2833097.9334737,0
+SCZ.US,D,20210831,000000,76.2117,76.3001,75.9869,76.0743,1188831.8555196,0
+SCZ.US,D,20210901,000000,76.5357,76.7899,76.4964,76.5651,1309453.738552,0
+SCZ.US,D,20210902,000000,77.0756,77.3004,77.0314,77.1639,3210920.3187634,0
+SCZ.US,D,20210903,000000,77.4182,77.7127,77.3298,77.5654,1504390.9828406,0
+SCZ.US,D,20210907,000000,77.3661,77.4869,77.2513,77.2611,1775263.3030524,0
+SCZ.US,D,20210908,000000,76.948,77.0167,76.4866,76.5847,1951413.894579,0
+SCZ.US,D,20210909,000000,76.6829,77.1148,76.676,76.8694,1342426.6469458,0
+SCZ.US,D,20210910,000000,77.3887,77.4673,76.786,76.8203,2208980.105997,0
+SCZ.US,D,20210913,000000,77.3691,77.3985,77.0363,77.3102,939040.27450393,0
+SCZ.US,D,20210914,000000,77.5458,77.5458,76.8989,77.0069,1324265.4689044,0
+SCZ.US,D,20210915,000000,76.7222,77.105,76.6142,77.0265,1995114.6112493,0
+SCZ.US,D,20210916,000000,76.4964,77.0363,76.4964,77.0363,1461422.7031802,0
+SCZ.US,D,20210917,000000,76.7418,76.84,76.0988,76.3492,1674663.7418959,0
+SCZ.US,D,20210920,000000,74.6332,74.9935,74.3044,74.8678,3245582.2126402,0
+SCZ.US,D,20210921,000000,75.555,75.6826,75.231,75.339,1679544.2783552,0
+SCZ.US,D,20210922,000000,75.5157,76.1675,75.4666,75.6041,1429374.7639171,0
+SCZ.US,D,20210923,000000,76.359,76.7025,76.2804,76.5357,848406.54264846,0
+SCZ.US,D,20210924,000000,75.8004,75.982,75.6924,75.8397,1108459.3726215,0
+SCZ.US,D,20210927,000000,75.5059,75.6875,75.339,75.6237,1102853.5299716,0
+SCZ.US,D,20210928,000000,74.1228,74.1326,73.4857,73.681,1228532.1825686,0
+SCZ.US,D,20210929,000000,73.6133,73.6712,73.0734,73.1617,1649529.641278,0
+SCZ.US,D,20210930,000000,73.2992,73.5053,72.8181,72.985,3394315.8226879,0
+SCZ.US,D,20211001,000000,73.1077,73.4955,72.6905,73.2893,1403109.9190977,0
+SCZ.US,D,20211004,000000,72.9281,73.0636,72.0338,72.3185,1427788.6659695,0
+SCZ.US,D,20211005,000000,72.3283,72.8672,72.2301,72.6316,666818.19206949,0
+SCZ.US,D,20211006,000000,71.435,72.0927,71.2004,72.0927,1225487.322732,0
+SCZ.US,D,20211007,000000,72.1909,72.774,72.1712,72.5138,946435.9527954,0
+SCZ.US,D,20211008,000000,72.6316,72.6316,72.2399,72.3087,1130757.4445391,0
+SCZ.US,D,20211011,000000,72.3185,72.5924,72.0142,72.0142,1080157.1508622,0
+SCZ.US,D,20211012,000000,72.2841,72.4736,72.0829,72.2694,820194.98416305,0
+SCZ.US,D,20211013,000000,72.8378,73.2206,72.6169,73.1323,804402.25681419,0
+SCZ.US,D,20211014,000000,73.8283,73.9804,73.6516,73.9264,764306.67863892,0
+SCZ.US,D,20211015,000000,74.4565,74.6038,74.3387,74.5252,672894.66879245,0
+SCZ.US,D,20211018,000000,74.1424,74.378,74.0442,74.3485,1750448.0519256,0
+SCZ.US,D,20211019,000000,74.7805,74.966,74.7559,74.8099,577011.63525158,0
+SCZ.US,D,20211020,000000,74.7608,75.0642,74.6136,75.0053,1142423.4648964,0
+SCZ.US,D,20211021,000000,74.5252,74.806,74.4958,74.6332,793542.01903658,0
+SCZ.US,D,20211022,000000,74.8197,75.0494,74.6234,74.8875,1067598.7594053,0
+SCZ.US,D,20211025,000000,74.7314,74.8973,74.5596,74.751,492876.1171456,0
+SCZ.US,D,20211026,000000,75.2016,75.231,74.7216,74.7903,629265.2603151,0
+SCZ.US,D,20211027,000000,74.8197,74.9758,74.4467,74.486,1426379.8198156,0
+SCZ.US,D,20211028,000000,74.8875,75.3439,74.8197,75.2703,1175865.9886748,0
+SCZ.US,D,20211029,000000,74.7118,74.8296,74.5351,74.7903,1608221.8238236,0
+SCZ.US,D,20211101,000000,75.231,75.4127,75.074,75.3587,1591380.8660392,0
+SCZ.US,D,20211102,000000,75.1132,75.1525,74.9071,75.0151,778335.03755791,0
+SCZ.US,D,20211103,000000,75.0053,75.6816,74.8384,75.6237,1083239.7021722,0
+SCZ.US,D,20211104,000000,75.6826,75.8299,75.4765,75.8102,2387067.2243049,0
+SCZ.US,D,20211105,000000,75.7513,75.9084,75.5452,75.8986,2207105.7192124,0
+SCZ.US,D,20211108,000000,75.8986,76.0262,75.8593,75.9182,1084664.8473415,0
+SCZ.US,D,20211109,000000,75.9869,76.0066,75.5059,75.7513,659585.5039332,0
+SCZ.US,D,20211110,000000,75.1918,75.3096,74.4025,74.4467,1036917.9000689,0
+SCZ.US,D,20211111,000000,74.8099,74.8973,74.643,74.643,968547.60472305,0
+SCZ.US,D,20211112,000000,75.0249,75.1918,74.9061,75.1918,655997.68314221,0
+SCZ.US,D,20211115,000000,75.3096,75.3096,74.858,74.9267,1702456.6194202,0
+SCZ.US,D,20211116,000000,74.7314,74.8099,74.5351,74.594,1320055.2294583,0
+SCZ.US,D,20211117,000000,74.4173,74.4712,74.2396,74.3682,1309890.7559056,0
+SCZ.US,D,20211118,000000,74.3485,74.4811,74.0442,74.4565,1033084.5753566,0
+SCZ.US,D,20211119,000000,74.0344,74.1817,73.8283,73.8479,669720.43552024,0
+SCZ.US,D,20211122,000000,73.7301,73.9559,73.3286,73.3482,712476.82797888,0
+SCZ.US,D,20211123,000000,73.0832,73.2697,72.5482,72.9261,1047667.1008032,0
+SCZ.US,D,20211124,000000,71.808,72.289,71.7246,72.2792,689872.1308318,0
+SCZ.US,D,20211126,000000,71.1807,71.2485,70.4347,70.6016,1307944.0422396,0
+SCZ.US,D,20211129,000000,71.2298,71.2387,70.6703,70.9648,1128856.5718543,0
+SCZ.US,D,20211130,000000,70.9451,71.1513,69.827,70.5427,2079867.454568,0
+SCZ.US,D,20211201,000000,71.3859,71.6019,69.9939,70.042,2093934.5236488,0
+SCZ.US,D,20211202,000000,70.15,70.8666,70.1304,70.631,2074588.610917,0
+SCZ.US,D,20211203,000000,70.9059,70.955,69.9645,70.4249,1220463.1511985,0
+SCZ.US,D,20211206,000000,70.4347,70.7586,70.1893,70.5917,1046103.4140019,0
+SCZ.US,D,20211207,000000,71.8178,72.3057,71.7491,72.2498,1719818.1270127,0
+SCZ.US,D,20211208,000000,72.2105,72.4166,72.0534,72.2694,2013294.1256831,0
+SCZ.US,D,20211209,000000,71.916,71.9651,71.7099,71.7688,1514583.9796704,0
+SCZ.US,D,20211210,000000,71.8767,71.9651,71.5724,71.808,2271500.0734602,0
+SCZ.US,D,20211213,000000,70.042,70.0617,69.4835,69.5816,1774509.4735847,0
+SCZ.US,D,20211214,000000,69.2479,69.4197,68.8454,69.189,2212298.9930319,0
+SCZ.US,D,20211215,000000,69.2547,69.9939,68.8699,69.9939,1174913.5149554,0
+SCZ.US,D,20211216,000000,70.258,70.2874,69.5964,69.8369,1383081.485091,0
+SCZ.US,D,20211217,000000,69.2695,69.7092,69.1497,69.238,1799901.3023854,0
+SCZ.US,D,20211220,000000,68.5911,68.8945,68.3752,68.865,2706097.0232428,0
+SCZ.US,D,20211221,000000,69.2479,69.5914,69.1104,69.5914,1319453.1845726,0
+SCZ.US,D,20211222,000000,69.8467,70.5328,69.8074,70.5328,1169113.1028078,0
+SCZ.US,D,20211223,000000,70.6114,71.0237,70.5427,70.9157,1439984.4043311,0
+SCZ.US,D,20211227,000000,70.9942,71.5332,70.9942,71.4841,808510.62741329,0
+SCZ.US,D,20211228,000000,71.5528,71.9062,71.5528,71.6019,1345057.9192635,0
+SCZ.US,D,20211229,000000,71.7982,71.9454,71.7099,71.8375,1249927.6965019,0
+SCZ.US,D,20211230,000000,71.916,72.0093,71.6902,71.7884,807623.34975601,0
+SCZ.US,D,20211231,000000,71.7589,72.0815,71.7,71.7491,665298.3088724,0
+SCZ.US,D,20220103,000000,72.2498,72.2498,71.8718,72.0829,2379912.9751808,0
+SCZ.US,D,20220104,000000,72.5633,72.6032,72.1614,72.2988,971281.76457626,0
+SCZ.US,D,20220105,000000,72.5344,72.5737,71.5479,71.5822,1111512.3819658,0
+SCZ.US,D,20220106,000000,71.1798,71.3957,70.8607,71.0325,993868.12533089,0
+SCZ.US,D,20220107,000000,70.8558,71.0914,70.5024,70.9638,1070853.4690666,0
+SCZ.US,D,20220110,000000,70.0312,70.0901,69.4619,70.041,1244191.4617279,0
+SCZ.US,D,20220111,000000,70.2766,70.9638,70.0656,70.9343,1399341.7904475,0
+SCZ.US,D,20220112,000000,71.5528,71.8178,71.4448,71.7589,879904.39013776,0
+SCZ.US,D,20220113,000000,72.0043,72.0106,71.0816,71.2092,1150501.6644627,0
+SCZ.US,D,20220114,000000,70.8558,71.0943,70.4435,70.8754,1395001.1588773,0
+SCZ.US,D,20220118,000000,69.8742,69.9625,69.4422,69.5895,1565002.9467996,0
+SCZ.US,D,20220119,000000,69.8643,69.9625,69.4128,69.4717,1240229.7822684,0
+SCZ.US,D,20220120,000000,69.6582,70.0231,68.8827,68.8827,1372170.3128899,0
+SCZ.US,D,20220121,000000,68.7158,68.7256,67.9403,67.9403,2321684.7422413,0
+SCZ.US,D,20220124,000000,66.4384,67.0175,65.2604,67.0175,3233545.3896799,0
+SCZ.US,D,20220125,000000,66.1635,66.8752,65.6923,66.3991,2703913.9738518,0
+SCZ.US,D,20220126,000000,67.3808,67.4593,65.9279,66.242,1849224.160721,0
+SCZ.US,D,20220127,000000,66.0555,66.4286,65.4469,65.5451,2149548.8019746,0
+SCZ.US,D,20220128,000000,65.3585,66.0261,65.0837,66.0261,1699303.7786058,0
+SCZ.US,D,20220131,000000,66.3697,67.429,66.3108,67.3808,1503074.8373375,0
+SCZ.US,D,20220201,000000,67.7636,67.9894,67.2826,67.9501,1349438.2796841,0
+SCZ.US,D,20220202,000000,68.8925,69.1183,68.4213,68.706,1429311.605232,0
+SCZ.US,D,20220203,000000,67.852,68.1246,67.4887,67.4986,1742574.6087418,0
+SCZ.US,D,20220204,000000,67.2924,67.852,67.1157,67.528,925933.8286502,0
+SCZ.US,D,20220207,000000,67.4789,67.763,67.3022,67.4593,1147774.6354288,0
+SCZ.US,D,20220208,000000,67.2826,67.7145,67.0961,67.6164,1092451.7020055,0
+SCZ.US,D,20220209,000000,68.675,68.9121,68.6275,68.8827,1050732.3344092,0
+SCZ.US,D,20220210,000000,67.901,69.0398,67.8734,68.0581,2103329.8874067,0
+SCZ.US,D,20220211,000000,68.1072,68.2593,66.8997,67.047,1761575.1860823,0
+SCZ.US,D,20220214,000000,66.6641,66.8016,66.1046,66.5562,1856395.7275491,0
+SCZ.US,D,20220215,000000,67.636,68.1366,67.5378,68.0777,1984387.8216612,0
+SCZ.US,D,20220216,000000,67.8323,68.4704,67.744,68.3428,1215451.2039266,0
+SCZ.US,D,20220217,000000,67.7803,67.8421,67.0519,67.1157,893941.91725299,0
+SCZ.US,D,20220218,000000,67.0961,67.1844,66.4187,66.566,2712377.2376597,0
+SCZ.US,D,20220222,000000,65.8003,66.1537,65.2408,65.6825,1911664.6704835,0
+SCZ.US,D,20220223,000000,66.2224,66.2224,64.907,65.015,1503190.967823,0
+SCZ.US,D,20220224,000000,62.5608,64.586,62.4921,64.5045,2854265.2611897,0
+SCZ.US,D,20220225,000000,65.2015,65.9475,64.8972,65.9279,1989339.6663134,0
+SCZ.US,D,20220228,000000,65.3291,66.1341,65.1239,65.388,2987966.0854872,0
+SCZ.US,D,20220301,000000,65.1426,65.3291,63.7192,64.0137,3076302.674843,0
+SCZ.US,D,20220302,000000,64.6518,64.9855,64.2493,64.8481,2065063.8737234,0
+SCZ.US,D,20220303,000000,64.5634,64.5829,63.3167,63.5621,1404485.1485321,0
+SCZ.US,D,20220304,000000,61.9228,62.0459,61.3239,61.7853,1711762.3385927,0
+SCZ.US,D,20220307,000000,61.3239,61.4908,59.6257,59.8907,4091777.1826205,0
+SCZ.US,D,20220308,000000,60.4405,61.5301,59.8024,60.4405,3038464.5103171,0
+SCZ.US,D,20220309,000000,62.2565,63.14,61.9031,62.7572,2031439.004709,0
+SCZ.US,D,20220310,000000,62.178,62.7179,62.0013,62.2663,2689239.7664429,0
+SCZ.US,D,20220311,000000,63.1204,63.1596,61.854,61.9326,3094711.3941826,0
+SCZ.US,D,20220314,000000,62.9142,63.2676,62.3674,62.5118,1807248.0836303,0
+SCZ.US,D,20220315,000000,62.6197,62.6983,62.0896,62.6394,3300490.5398563,0
+SCZ.US,D,20220316,000000,63.6996,64.6125,63.2185,64.6125,6505410.7835319,0
+SCZ.US,D,20220317,000000,64.4652,65.3487,64.318,65.0935,2693506.0337548,0
+SCZ.US,D,20220318,000000,64.6616,65.8837,64.3965,65.7512,3423670.3496366,0
+SCZ.US,D,20220321,000000,65.4567,65.7316,65.1426,65.4469,3283573.1804366,0
+SCZ.US,D,20220322,000000,65.6825,66.0545,65.3703,65.9279,2825295.7984827,0
+SCZ.US,D,20220323,000000,65.1622,65.388,64.9463,64.9659,3873441.6828668,0
+SCZ.US,D,20220324,000000,65.0837,65.2604,64.8285,65.2309,2122798.042755,0
+SCZ.US,D,20220325,000000,65.4273,65.5598,65.066,65.4567,1176329.4919286,0
+SCZ.US,D,20220328,000000,64.8874,65.1524,64.6812,65.1131,1919015.5264823,0
+SCZ.US,D,20220329,000000,66.5365,66.6298,66.1144,66.5071,7190149.7431639,0
+SCZ.US,D,20220330,000000,66.2715,66.3795,65.8584,66.0948,6950607.1868439,0
+SCZ.US,D,20220331,000000,65.7807,65.9083,65.0346,65.123,2064225.4931127,0
+SCZ.US,D,20220401,000000,65.4665,65.7022,65.28,65.6629,2683065.4956268,0
+SCZ.US,D,20220404,000000,65.9181,66.2381,65.8101,66.1439,1987092.4395488,0
+SCZ.US,D,20220405,000000,66.0653,66.1831,65.2506,65.4273,2229030.95115,0
+SCZ.US,D,20220406,000000,64.3278,64.583,63.8861,64.2296,2384755.8201667,0
+SCZ.US,D,20220407,000000,64.2198,64.3965,63.7094,64.1707,1639466.0178839,0
+SCZ.US,D,20220408,000000,63.8861,64.2591,63.7683,64.0333,1102341.1296712,0
+SCZ.US,D,20220411,000000,63.6701,63.8321,63.248,63.2676,2362019.712207,0
+SCZ.US,D,20220412,000000,63.5425,63.6308,62.8651,62.9633,1837684.457734,0
+SCZ.US,D,20220413,000000,63.2774,63.837,63.0075,63.8075,1362865.6124058,0
+SCZ.US,D,20220414,000000,63.945,64.1315,63.5327,63.621,1748478.9271133,0
+SCZ.US,D,20220418,000000,63.2185,63.6014,63.1007,63.2676,2270086.133864,0
+SCZ.US,D,20220419,000000,62.9633,63.5523,62.9536,63.5425,1197139.2599917,0
+SCZ.US,D,20220420,000000,63.994,64.0922,63.6996,63.8763,1368351.2498162,0
+SCZ.US,D,20220421,000000,64.7008,64.7696,63.3609,63.4836,2144224.1173424,0
+SCZ.US,D,20220422,000000,63.2284,63.6996,62.3056,62.4038,2542763.5700444,0
+SCZ.US,D,20220425,000000,61.7657,62.0209,61.2356,61.9228,3791439.2984168,0
+SCZ.US,D,20220426,000000,61.5497,61.5694,60.3128,60.3423,2681724.9016004,0
+SCZ.US,D,20220427,000000,60.4306,60.784,60.1263,60.4012,2137211.4659156,0
+SCZ.US,D,20220428,000000,60.9411,61.4025,60.3227,61.2454,4303157.0775017,0
+SCZ.US,D,20220429,000000,61.5006,61.7461,60.465,60.5681,2887448.0194083,0
+SCZ.US,D,20220502,000000,59.9791,60.519,59.503,60.1361,4403978.7127446,0
+SCZ.US,D,20220503,000000,60.5386,60.6564,60.1361,60.4699,2008857.7373967,0
+SCZ.US,D,20220504,000000,60.2441,61.4663,59.6061,61.373,2346121.0412573,0
+SCZ.US,D,20220505,000000,60.4797,60.5413,58.9042,59.3214,2708684.4919563,0
+SCZ.US,D,20220506,000000,58.86,59.0136,58.3005,58.6048,3584892.0616368,0
+SCZ.US,D,20220509,000000,57.5838,57.5838,56.6415,56.7789,2494972.8191676,0
+SCZ.US,D,20220510,000000,57.574,57.6035,56.5875,56.9261,2743263.8720671,0
+SCZ.US,D,20220511,000000,57.2501,57.9372,56.72,56.7691,3158031.0320946,0
+SCZ.US,D,20220512,000000,56.3371,57.0832,56.1261,56.6022,2328381.6002425,0
+SCZ.US,D,20220513,000000,57.5642,58.1925,57.5053,58.1532,2614717.6114274,0
+SCZ.US,D,20220516,000000,58.055,58.487,57.7655,58.2416,1848480.518138,0
+SCZ.US,D,20220517,000000,59.1839,59.4195,58.8404,59.4195,1688328.4290311,0
+SCZ.US,D,20220518,000000,58.86,58.9483,57.9471,58.0649,1398873.1937514,0
+SCZ.US,D,20220519,000000,58.2219,59.1889,58.2219,58.8993,1760784.6838297,0
+SCZ.US,D,20220520,000000,59.4195,59.5668,58.5164,59.1545,1853778.7168699,0
+SCZ.US,D,20220523,000000,59.8711,60.2441,59.7435,60.1361,1277007.4920972,0
+SCZ.US,D,20220524,000000,59.6748,59.8613,59.3165,59.714,1720032.0515913,0
+SCZ.US,D,20220525,000000,58.9729,59.8417,58.9729,59.6061,1371597.8099698,0
+SCZ.US,D,20220526,000000,59.8024,60.4503,59.7042,60.3227,1471720.6249224,0
+SCZ.US,D,20220527,000000,60.627,61.0393,60.627,61.0393,1437047.5254724,0
+SCZ.US,D,20220531,000000,60.8822,61.2062,60.6564,60.8528,1590914.30672,0
+SCZ.US,D,20220601,000000,61.108,61.1865,59.9889,60.1558,1756622.3227417,0
+SCZ.US,D,20220602,000000,60.5583,61.4123,60.3914,61.3828,991145.17105084,0
+SCZ.US,D,20220603,000000,60.5681,60.7448,60.2736,60.411,1233593.026887,0
+SCZ.US,D,20220606,000000,61.108,61.1276,60.4663,60.6073,918273.29135655,0
+SCZ.US,D,20220607,000000,59.9104,60.6859,59.6997,60.5975,1627971.1371895,0
+SCZ.US,D,20220608,000000,60.1852,60.4012,59.895,59.93,942873.59921616,0
+SCZ.US,D,20220609,000000,59.51,59.76,58.64,58.71,1815429,0
+SCZ.US,D,20220610,000000,57.65,57.72,57.09,57.18,1201055,0
+SCZ.US,D,20220613,000000,55.48,55.79,54.855,54.97,2344446,0
+SCZ.US,D,20220614,000000,54.94,55.02,53.9515,54.4,2095263,0
+SCZ.US,D,20220615,000000,54.91,55.85,54.41,55.6,3040285,0
+SCZ.US,D,20220616,000000,54.37,54.63,53.88,54.29,2067052,0
+SCZ.US,D,20220617,000000,54.41,54.68,53.98,54.36,2074290,0
+SCZ.US,D,20220621,000000,55.02,55.1811,54.79,54.85,1875477,0
+SCZ.US,D,20220622,000000,54.25,55.01,54.12,54.52,2172708,0
+SCZ.US,D,20220623,000000,54.31,54.495,53.9,54.46,2478317,0
+SCZ.US,D,20220624,000000,55.1,55.835,55.08,55.82,2326011,0
+SCZ.US,D,20220627,000000,55.83,56.02,55.53,55.67,1852400,0
+SCZ.US,D,20220628,000000,56.07,56.32,55.31,55.34,1902537,0
+SCZ.US,D,20220629,000000,54.98,55.12,54.68,54.81,1269109,0
+SCZ.US,D,20220630,000000,53.8,54.61,53.65,54.59,1499842,0
+SCZ.US,D,20220701,000000,53.81,54.56,53.64,54.56,3036735,0
+SCZ.US,D,20220705,000000,52.8,53.45,52.46,53.43,1547591,0
+SCZ.US,D,20220706,000000,53.32,53.48,53.03,53.37,4998918,0
+SCZ.US,D,20220707,000000,53.93,54.3,53.73,54.3,1682610,0
+SCZ.US,D,20220708,000000,54.33,54.79,54.2,54.6,1333823,0
+SCZ.US,D,20220711,000000,53.91,53.925,53.52,53.55,1389876,0
+SCZ.US,D,20220712,000000,53.42,53.87,53.32,53.49,1617310,0
+SCZ.US,D,20220713,000000,52.89,53.68,52.77,53.45,1677303,0
+SCZ.US,D,20220714,000000,52.46,52.905,52.08,52.82,2128687,0
+SCZ.US,D,20220715,000000,53.18,53.53,52.87,53.49,1656656,0
+SCZ.US,D,20220718,000000,54.36,54.53,53.87,53.96,1220239,0
+SCZ.US,D,20220719,000000,54.84,55.26,54.7793,55.14,1144833,0
+SCZ.US,D,20220720,000000,55.16,55.6,55.005,55.24,1872904,0
+SCZ.US,D,20220721,000000,55.19,56.215,55.12,56.18,1365605,0
+SCZ.US,D,20220722,000000,56.45,56.86,55.95,56.22,1060500,0
+SCZ.US,D,20220725,000000,56.6,56.6,56.23,56.39,1925005,0
+SCZ.US,D,20220726,000000,55.87,55.95,55.56,55.58,899107,0
+SCZ.US,D,20220727,000000,55.92,56.875,55.83,56.78,1230380,0
+SCZ.US,D,20220728,000000,56.87,57.39,56.64,57.3,994218,0
+SCZ.US,D,20220729,000000,57.49,58.22,57.3701,58.21,1361974,0
+SCZ.US,D,20220801,000000,58.15,58.55,58,58.27,2182501,0
+SCZ.US,D,20220802,000000,57.62,57.74,57.12,57.15,1233301,0
+SCZ.US,D,20220803,000000,57.4,57.85,57.2,57.75,653532,0
+SCZ.US,D,20220804,000000,57.75,58.235,57.75,58.18,980314,0
+SCZ.US,D,20220805,000000,57.18,57.6417,57.12,57.54,648745,0
+SCZ.US,D,20220808,000000,57.95,58.27,57.68,57.74,1038435,0
+SCZ.US,D,20220809,000000,57.64,57.74,57.26,57.31,1367488,0
+SCZ.US,D,20220810,000000,58.84,59.31,58.6849,59.12,929070,0
+SCZ.US,D,20220811,000000,59.54,59.82,59.04,59.14,1033274,0
+SCZ.US,D,20220812,000000,59.17,59.56,59.0489,59.56,1382797,0
+SCZ.US,D,20220815,000000,58.95,59.13,58.64,59.02,1134408,0
+SCZ.US,D,20220816,000000,58.59,59.02,58.59,58.92,1892822,0
+SCZ.US,D,20220817,000000,58.09,58.5,57.8,58.21,872460,0
+SCZ.US,D,20220818,000000,58.16,58.223,57.83,57.97,780697,0
+SCZ.US,D,20220819,000000,57.35,57.37,56.85,56.97,966707,0
+SCZ.US,D,20220822,000000,56.15,56.1622,55.65,55.8,1406105,0
+SCZ.US,D,20220823,000000,55.61,56.485,55.61,55.96,863534,0
+SCZ.US,D,20220824,000000,55.85,56.39,55.85,56.22,1267775,0
+SCZ.US,D,20220825,000000,56.26,56.8,56.2401,56.8,1815578,0
+SCZ.US,D,20220826,000000,56.73,56.775,55.25,55.28,1205669,0
+SCZ.US,D,20220829,000000,54.93,55.33,54.92,55.05,1182920,0
+SCZ.US,D,20220830,000000,55.61,55.66,54.73,54.87,1087130,0
+SCZ.US,D,20220831,000000,55.05,55.25,54.75,54.78,1288545,0
+SCZ.US,D,20220901,000000,53.81,54.18,53.285,53.83,2695741,0
+SCZ.US,D,20220902,000000,54.03,54.38,53.08,53.24,1988837,0
+SCZ.US,D,20220906,000000,53.35,53.41,52.85,53.01,1627411,0
+SCZ.US,D,20220907,000000,52.59,53.46,52.53,53.41,2009964,0
+SCZ.US,D,20220908,000000,52.89,53.63,52.88,53.53,1342234,0
+SCZ.US,D,20220909,000000,54.63,55.04,54.6,55.02,1218531,0
+SCZ.US,D,20220912,000000,55.59,55.9,55.37,55.74,1280818,0
+SCZ.US,D,20220913,000000,54.62,54.82,53.6135,53.64,2349770,0
+SCZ.US,D,20220914,000000,53.73,54.08,53.61,53.93,1541720,0
+SCZ.US,D,20220915,000000,53.44,53.88,53.241,53.3,1558509,0
+SCZ.US,D,20220916,000000,52.79,53.225,52.47,53.07,1959850,0
+SCZ.US,D,20220919,000000,52.7,53.26,52.44,53.24,1263214,0
+SCZ.US,D,20220920,000000,52.33,52.525,51.93,52.25,1401669,0
+SCZ.US,D,20220921,000000,52.18,52.74,51.63,51.68,1613908,0
+SCZ.US,D,20220922,000000,51.72,51.89,51.27,51.5,2188089,0
+SCZ.US,D,20220923,000000,50.17,50.37,49.4,49.8,2819397,0
+SCZ.US,D,20220926,000000,49.04,49.5,48.54,48.65,5901560,0
+SCZ.US,D,20220927,000000,48.7,49.02,47.98,48.3,2418668,0
+SCZ.US,D,20220928,000000,48.02,49.51,47.9291,49.36,2399494,0
+SCZ.US,D,20220929,000000,48.45,48.65,47.9145,48.6,2238267,0
+SCZ.US,D,20220930,000000,48.58,49.32,48.58,48.78,2963677,0
+SCZ.US,D,20221003,000000,49.01,49.8,48.83,49.64,3149848,0
+SCZ.US,D,20221004,000000,50.81,51.52,50.8,51.51,2644369,0
+SCZ.US,D,20221005,000000,50.45,50.98,50.105,50.7,2158199,0
+SCZ.US,D,20221006,000000,50.35,50.69,50.03,50.06,3685503,0
+SCZ.US,D,20221007,000000,49.71,49.7617,48.975,49.13,2128117,0
+SCZ.US,D,20221010,000000,49.11,49.11,48.51,48.83,2266666,0
+SCZ.US,D,20221011,000000,48.58,49.1,48.135,48.31,5599288,0
+SCZ.US,D,20221012,000000,48.09,48.295,47.9175,48.03,2412860,0
+SCZ.US,D,20221013,000000,47.2,49.26,47.12,49.1,2517503,0
+SCZ.US,D,20221014,000000,49.19,49.35,48.13,48.19,1825820,0
+SCZ.US,D,20221017,000000,49.22,49.6599,49.22,49.45,1944069,0
+SCZ.US,D,20221018,000000,50.05,50.2,49.46,49.81,2469382,0
+SCZ.US,D,20221019,000000,49.16,49.45,48.69,49.02,1677980,0
+SCZ.US,D,20221020,000000,48.97,49.69,48.8,48.95,1495924,0
+SCZ.US,D,20221021,000000,48.43,49.89,48.34,49.87,2231721,0
+SCZ.US,D,20221024,000000,49.49,49.81,49.17,49.62,1458083,0
+SCZ.US,D,20221025,000000,49.95,50.98,49.91,50.92,1591457,0
+SCZ.US,D,20221026,000000,51.17,51.98,51.17,51.57,1781292,0
+SCZ.US,D,20221027,000000,51.42,51.89,51.2,51.215,3050049,0
+SCZ.US,D,20221028,000000,50.87,51.55,50.82,51.55,1660580,0
+SCZ.US,D,20221031,000000,51.01,51.0901,50.81,50.94,2277851,0
+SCZ.US,D,20221101,000000,51.86,52.2,51.23,51.48,4112815,0
+SCZ.US,D,20221102,000000,51.48,52.25,50.7,50.71,3845525,0
+SCZ.US,D,20221103,000000,49.96,50.49,49.88,50.22,1786632,0
+SCZ.US,D,20221104,000000,51.42,52.055,51.13,52.05,3055058,0
+SCZ.US,D,20221107,000000,52.28,52.49,52.05,52.24,1969907,0
+SCZ.US,D,20221108,000000,52.44,53.23,52.44,52.93,2233607,0
+SCZ.US,D,20221109,000000,52.44,52.88,52.08,52.08,1761017,0
+SCZ.US,D,20221110,000000,54.16,55.41,54.057,55.35,2637298,0
+SCZ.US,D,20221111,000000,55.86,56.64,55.732,56.45,1901073,0
+SCZ.US,D,20221114,000000,55.82,56.116,55.64,55.64,1614213,0
+SCZ.US,D,20221115,000000,56.46,56.5301,55.49,55.87,2543171,0
+SCZ.US,D,20221116,000000,55.67,55.81,55.44,55.6,1579105,0
+SCZ.US,D,20221117,000000,54.92,55.6,54.78,55.48,2634453,0
+SCZ.US,D,20221118,000000,55.71,55.77,55.43,55.61,1181333,0
+SCZ.US,D,20221121,000000,55.16,55.38,55.01,55.17,1174749,0
+SCZ.US,D,20221122,000000,55.52,55.96,55.46,55.93,1249001,0
+SCZ.US,D,20221123,000000,56.07,56.8,56.07,56.69,860724,0
+SCZ.US,D,20221125,000000,56.76,57.1504,56.72,57.03,352874,0
+SCZ.US,D,20221128,000000,56.58,56.82,56.03,56.12,1766618,0
+SCZ.US,D,20221129,000000,56.09,56.51,56.06,56.12,1250417,0
+SCZ.US,D,20221130,000000,56.42,57.209,55.9,57,4099430,0
+SCZ.US,D,20221201,000000,57.81,57.94,57.37,57.68,2593064,0
+SCZ.US,D,20221202,000000,57.35,58.02,57.075,57.76,2066356,0
+SCZ.US,D,20221205,000000,57.53,57.64,56.67,56.76,2470093,0
+SCZ.US,D,20221206,000000,56.77,56.93,56.16,56.38,2667834,0
+SCZ.US,D,20221207,000000,56.37,56.61,56.18,56.47,2016191,0
+SCZ.US,D,20221208,000000,56.39,56.79,56.29,56.73,1806084,0
+SCZ.US,D,20221209,000000,56.79,57.23,56.74,56.74,1201072,0
+SCZ.US,D,20221212,000000,56.72,56.89,56.5191,56.88,1314964,0
+SCZ.US,D,20221213,000000,58.55,58.82,57.565,57.76,1509731,0
+SCZ.US,D,20221214,000000,57.71,58.3,57.3101,57.7,1554488,0
+SCZ.US,D,20221215,000000,57.04,57.15,56.155,56.37,1397206,0
+SCZ.US,D,20221216,000000,55.97,56.29,55.72,56.08,1381439,0
+SCZ.US,D,20221219,000000,56.21,56.28,55.755,55.88,1621016,0
+SCZ.US,D,20221220,000000,55.82,56.2,55.7129,55.97,1218012,0
+SCZ.US,D,20221221,000000,56.29,56.67,56.18,56.49,1074611,0
+SCZ.US,D,20221222,000000,56.23,56.44,55.59,56.1,1508703,0
+SCZ.US,D,20221223,000000,56.1,56.42,55.92,56.3,1224727,0
+SCZ.US,D,20221227,000000,56.43,56.64,56.27,56.38,1234120,0
+SCZ.US,D,20221228,000000,56.47,56.67,55.76,55.76,1450893,0
+SCZ.US,D,20221229,000000,56.51,57.055,56.47,56.93,1292544,0
+SCZ.US,D,20221230,000000,56.51,56.85,56.44,56.48,1357740,0
+SCZ.US,D,20230103,000000,57.23,57.49,56.61,56.83,2640223,0
+SCZ.US,D,20230104,000000,57.26,57.45,56.97,57.23,1678179,0
+SCZ.US,D,20230105,000000,56.68,56.76,56.44,56.53,1851126,0
+SCZ.US,D,20230106,000000,56.83,58.05,56.54,58.01,787816,0
+SCZ.US,D,20230109,000000,58.46,58.7846,58.24,58.24,789773,0
+SCZ.US,D,20230110,000000,58.13,58.37,57.98,58.29,1311242,0
+SCZ.US,D,20230111,000000,58.45,58.82,58.395,58.8,1370708,0
+SCZ.US,D,20230112,000000,59.2,59.76,58.63,59.66,1209286,0
+SCZ.US,D,20230113,000000,59.42,60.07,59.13,60.03,1065837,0
+SCZ.US,D,20230117,000000,60.1,60.415,60.03,60.17,1857409,0
+SCZ.US,D,20230118,000000,61.02,61.065,60.075,60.08,1076923,0
+SCZ.US,D,20230119,000000,59.86,60.0401,59.6,59.89,654681,0
+SCZ.US,D,20230120,000000,59.87,60.6,59.77,60.59,894349,0
+SCZ.US,D,20230123,000000,60.45,60.97,60.35,60.91,737477,0
+SCZ.US,D,20230124,000000,60.68,61.07,60.495,60.95,1590959,0
+SCZ.US,D,20230125,000000,60.69,61.265,60.6,61.25,756881,0
+SCZ.US,D,20230126,000000,61.45,61.45,60.796,61.36,616308,0
+SCZ.US,D,20230127,000000,61.03,61.48,60.98,61.36,724376,0
+SCZ.US,D,20230130,000000,60.97,61.225,60.765,60.79,894002,0
+SCZ.US,D,20230131,000000,60.7,61.17,60.58,61.14,1562948,0
+SCZ.US,D,20230201,000000,61.34,62.12,60.81,61.85,2509636,0
+SCZ.US,D,20230202,000000,62.33,62.475,61.82,62.22,877377,0
+SCZ.US,D,20230203,000000,61.25,61.68,61.03,61.14,787066,0
+SCZ.US,D,20230206,000000,60.49,60.57,60.16,60.48,596951,0
+SCZ.US,D,20230207,000000,60.09,60.99,59.91,60.92,893163,0
+SCZ.US,D,20230208,000000,60.91,60.975,60.41,60.54,672077,0
+SCZ.US,D,20230209,000000,61.33,61.39,60.445,60.53,511637,0
+SCZ.US,D,20230210,000000,60.24,60.33,59.93,60.17,476254,0
+SCZ.US,D,20230213,000000,60.12,60.66,60.11,60.65,445386,0
+SCZ.US,D,20230214,000000,60.33,61.055,60.1801,60.74,942632,0
+SCZ.US,D,20230215,000000,59.95,60.42,59.95,60.41,563169,0
+SCZ.US,D,20230216,000000,59.89,60.51,59.85,60.14,1161931,0
+SCZ.US,D,20230217,000000,59.95,60.41,59.81,60.37,666843,0
+SCZ.US,D,20230221,000000,59.88,60.0065,59.475,59.5,925282,0
+SCZ.US,D,20230222,000000,59.16,59.4,58.97,59.05,1011336,0
+SCZ.US,D,20230223,000000,59.48,59.7165,59.04,59.57,781235,0
+SCZ.US,D,20230224,000000,58.66,58.86,58.49,58.64,1951493,0
+SCZ.US,D,20230227,000000,59.18,59.5,59.15,59.38,478096,0
+SCZ.US,D,20230228,000000,59.3,59.54,59.15,59.22,1056129,0
+SCZ.US,D,20230301,000000,59.56,59.66,59.2653,59.585,2066493,0
+SCZ.US,D,20230302,000000,59.01,59.46,59.01,59.42,751040,0
+SCZ.US,D,20230303,000000,59.76,60.29,59.61,60.22,2031006,0
+SCZ.US,D,20230306,000000,60.16,60.32,59.96,60.08,1003683,0
+SCZ.US,D,20230307,000000,60.01,60.01,58.9215,59.04,631474,0
+SCZ.US,D,20230308,000000,59.16,59.5587,59.1,59.33,745603,0
+SCZ.US,D,20230309,000000,59.37,59.62,58.84,58.91,907365,0
+SCZ.US,D,20230310,000000,58.87,59.11,58.29,58.33,1231199,0
+SCZ.US,D,20230313,000000,57.44,58.17,57.3101,57.64,2383077,0
+SCZ.US,D,20230314,000000,58.11,58.37,57.93,58.33,903024,0
+SCZ.US,D,20230315,000000,56.48,56.92,56.11,56.92,2591496,0
+SCZ.US,D,20230316,000000,56.34,57.41,56.33,57.38,1384149,0
+SCZ.US,D,20230317,000000,56.92,57.06,56.57,56.75,955347,0
+SCZ.US,D,20230320,000000,56.97,57.51,56.96,57.37,1220245,0
+SCZ.US,D,20230321,000000,57.98,58.17,57.82,58.11,860692,0
+SCZ.US,D,20230322,000000,57.86,58.67,57.61,57.63,838773,0
+SCZ.US,D,20230323,000000,58.14,58.64,57.6,57.83,970576,0
+SCZ.US,D,20230324,000000,57.37,57.63,57.12,57.59,672350,0
+SCZ.US,D,20230327,000000,57.85,57.99,57.685,57.95,1061612,0
+SCZ.US,D,20230328,000000,57.7,57.94,57.655,57.8,1251718,0
+SCZ.US,D,20230329,000000,57.87,58.51,57.81,58.44,1236137,0
+SCZ.US,D,20230330,000000,59.08,59.35,59.08,59.28,1321684,0
+SCZ.US,D,20230331,000000,59.36,59.61,59.3299,59.51,1423944,0
+SCZ.US,D,20230403,000000,59.57,60,59.57,59.99,1217209,0
+SCZ.US,D,20230404,000000,60.02,60.2388,59.845,59.98,1154356,0
+SCZ.US,D,20230405,000000,59.17,59.3699,58.85,59.02,537199,0
+SCZ.US,D,20230406,000000,58.95,59.37,58.87,59.18,873562,0
+SCZ.US,D,20230410,000000,58.79,59.24,58.75,59.23,603254,0
+SCZ.US,D,20230411,000000,59.41,59.6,59.36,59.51,800574,0
+SCZ.US,D,20230412,000000,59.99,60.05,59.59,59.74,769724,0
+SCZ.US,D,20230413,000000,60.31,60.74,60.27,60.7,614461,0
+SCZ.US,D,20230414,000000,60.66,60.88,60.18,60.41,544099,0
+SCZ.US,D,20230417,000000,60.31,60.4,60.09,60.38,1694596,0
+SCZ.US,D,20230418,000000,60.58,60.72,60.4683,60.62,1725389,0
+SCZ.US,D,20230419,000000,60.16,60.32,60.14,60.24,1670269,0
+SCZ.US,D,20230420,000000,60.07,60.38,60.07,60.24,655909,0
+SCZ.US,D,20230421,000000,60.29,60.55,60.06,60.5,666452,0
+SCZ.US,D,20230424,000000,60.48,60.69,60.48,60.67,569304,0
+SCZ.US,D,20230425,000000,60.22,60.32,59.74,59.74,483602,0
+SCZ.US,D,20230426,000000,60.04,60.29,59.69,59.77,1102612,0
+SCZ.US,D,20230427,000000,60.1,60.65,60.03,60.63,613088,0
+SCZ.US,D,20230428,000000,60.43,60.89,60.31,60.84,1376383,0
+SCZ.US,D,20230501,000000,60.84,60.98,60.62,60.73,568619,0
+SCZ.US,D,20230502,000000,60.17,60.17,59.79,60.13,883803,0
+SCZ.US,D,20230503,000000,60.25,60.71,60,60.24,565958,0
+SCZ.US,D,20230504,000000,60.11,60.51,60.09,60.32,717331,0
+SCZ.US,D,20230505,000000,60.53,61.285,60.53,61.17,540283,0
+SCZ.US,D,20230508,000000,61.28,61.45,61.18,61.26,513588,0
+SCZ.US,D,20230509,000000,60.71,61.01,60.65,60.92,591452,0
+SCZ.US,D,20230510,000000,61.07,61.12,60.53,60.93,698324,0
+SCZ.US,D,20230511,000000,60.62,60.81,60.4,60.81,873019,0
+SCZ.US,D,20230512,000000,60.79,60.875,60.32,60.54,874749,0
+SCZ.US,D,20230515,000000,60.71,61.16,60.69,61.13,467245,0
+SCZ.US,D,20230516,000000,60.79,61.32,60.5,60.51,395911,0
+SCZ.US,D,20230517,000000,60.42,60.77,60.255,60.72,593273,0
+SCZ.US,D,20230518,000000,60.32,60.32,59.99,60.3,936334,0
+SCZ.US,D,20230519,000000,60.46,61.2,60.38,60.52,724886,0
+SCZ.US,D,20230522,000000,60.37,60.62,60.345,60.49,1381858,0
+SCZ.US,D,20230523,000000,59.95,60.0846,59.68,59.7,912048,0
+SCZ.US,D,20230524,000000,59.2,59.2,58.6701,58.74,1222379,0
+SCZ.US,D,20230525,000000,58.74,59.03,58.39,58.62,1150449,0
+SCZ.US,D,20230526,000000,58.67,58.9355,58.67,58.87,524629,0
+SCZ.US,D,20230530,000000,58.86,58.86,58.35,58.55,751208,0
+SCZ.US,D,20230531,000000,58.1,58.21,57.725,58.19,1911902,0
+SCZ.US,D,20230601,000000,58.19,58.99,58.19,58.98,2268368,0
+SCZ.US,D,20230602,000000,59.82,60.04,59.735,59.85,1550998,0
+SCZ.US,D,20230605,000000,59.73,59.81,59.44,59.47,1747608,0
+SCZ.US,D,20230606,000000,59.5,60.05,59.36,59.99,712951,0
+SCZ.US,D,20230607,000000,58.86,59.12,58.495,58.56,1497128,0
+SCZ.US,D,20230608,000000,58.76,59.12,58.64,59.09,826811,0
+SCZ.US,D,20230609,000000,59.66,59.66,59.095,59.19,920949,0
+SCZ.US,D,20230612,000000,59.42,59.67,59.335,59.58,578037,0
+SCZ.US,D,20230613,000000,60.15,60.24,59.97,60.08,726343,0
+SCZ.US,D,20230614,000000,60.22,60.535,59.73,60.15,1773368,0
+SCZ.US,D,20230615,000000,59.95,60.62,59.915,60.48,1192726,0
+SCZ.US,D,20230616,000000,60.78,60.78,60.35,60.38,711728,0
+SCZ.US,D,20230620,000000,59.6,59.85,59.3,59.44,585849,0
+SCZ.US,D,20230621,000000,59.38,59.79,59.34,59.63,496281,0
+SCZ.US,D,20230622,000000,59.01,59.19,58.84,58.98,454746,0
+SCZ.US,D,20230623,000000,57.9,58.62,57.845,57.94,520182,0
+SCZ.US,D,20230626,000000,57.92,58,57.8,57.9,447817,0
+SCZ.US,D,20230627,000000,57.84,58.25,57.7,58.18,1052831,0
+SCZ.US,D,20230628,000000,58.29,58.62,58.245,58.45,648338,0
+SCZ.US,D,20230629,000000,58.1,58.4616,58.1,58.25,500322,0
+SCZ.US,D,20230630,000000,58.73,59.03,58.71,58.98,1027654,0
+SCZ.US,D,20230703,000000,58.98,59.1799,58.97,59.02,916048,0
+SCZ.US,D,20230705,000000,58.73,58.955,58.47,58.52,1030119,0
+SCZ.US,D,20230706,000000,57.8,58.02,57.32,57.67,724910,0
+SCZ.US,D,20230707,000000,57.91,58.84,57.91,58.57,583260,0
+SCZ.US,D,20230710,000000,58.39,58.9,58.39,58.88,849514,0
+SCZ.US,D,20230711,000000,59.05,59.49,59.03,59.48,396361,0
+SCZ.US,D,20230712,000000,60.28,60.78,60.28,60.69,699515,0
+SCZ.US,D,20230713,000000,61.2,61.51,61.01,61.47,732448,0
+SCZ.US,D,20230714,000000,61.24,61.395,60.86,60.93,402453,0
+SCZ.US,D,20230717,000000,60.57,60.93,60.53,60.84,812459,0
+SCZ.US,D,20230718,000000,61.12,61.49,61.11,61.43,366950,0
+SCZ.US,D,20230719,000000,61.63,61.785,61.43,61.67,380044,0
+SCZ.US,D,20230720,000000,61.33,61.72,60.95,61.14,432005,0
+SCZ.US,D,20230721,000000,60.97,61.05,60.72,60.89,266314,0
+SCZ.US,D,20230724,000000,60.8,60.96,60.6057,60.7,1883754,0
+SCZ.US,D,20230725,000000,60.68,61.05,60.68,60.95,475503,0
+SCZ.US,D,20230726,000000,60.82,61.47,60.705,61.32,898437,0
+SCZ.US,D,20230727,000000,61.6,61.655,60.87,60.97,604450,0
+SCZ.US,D,20230728,000000,61.29,61.53,61.14,61.27,501203,0
+SCZ.US,D,20230731,000000,61.26,61.52,61.26,61.3,881209,0
+SCZ.US,D,20230801,000000,60.75,60.94,60.525,60.63,555564,0
+SCZ.US,D,20230802,000000,59.83,60.0566,59.57,59.66,662609,0
+SCZ.US,D,20230803,000000,59.23,59.64,59.21,59.53,897568,0
+SCZ.US,D,20230804,000000,59.94,60.45,59.76,59.86,561174,0
+SCZ.US,D,20230807,000000,60.19,60.49,59.94,60.28,564192,0
+SCZ.US,D,20230808,000000,59.5,59.75,59.29,59.71,558327,0
+SCZ.US,D,20230809,000000,59.87,60,59.575,59.78,365870,0
+SCZ.US,D,20230810,000000,60.27,60.63,59.82,59.86,739130,0
+SCZ.US,D,20230811,000000,59.61,59.845,59.48,59.57,402723,0
+SCZ.US,D,20230814,000000,59.1,59.3927,58.87,59.36,513936,0
+SCZ.US,D,20230815,000000,59.03,59.26,58.555,58.64,698553,0
+SCZ.US,D,20230816,000000,58.57,58.81,58.16,58.16,740743,0
+SCZ.US,D,20230817,000000,58.32,58.45,57.7,57.82,818300,0
+SCZ.US,D,20230818,000000,57.24,57.695,57.1799,57.6,669538,0
+SCZ.US,D,20230821,000000,57.6,57.74,57.32,57.64,963840,0
+SCZ.US,D,20230822,000000,57.91,58.24,57.59,57.63,1430432,0
+SCZ.US,D,20230823,000000,57.84,58.4295,57.83,58.24,578919,0
+SCZ.US,D,20230824,000000,57.96,58.11,57.42,57.47,1027358,0
+SCZ.US,D,20230825,000000,57.82,58.1245,57.4,57.89,1337423,0
+SCZ.US,D,20230828,000000,58.1,58.72,58.1,58.3,1579820,0
+SCZ.US,D,20230829,000000,58.15,59.14,58.0825,59.07,550841,0
+SCZ.US,D,20230830,000000,59.19,59.39,59.0001,59.11,534207,0
+SCZ.US,D,20230831,000000,59.15,59.38,58.94,59.18,1032327,0
+SCZ.US,D,20230901,000000,59.63,59.8,59.06,59.25,2278628,0
+SCZ.US,D,20230905,000000,59.01,59.08,58.61,58.63,1374187,0
+SCZ.US,D,20230906,000000,58.59,58.7,58.2334,58.39,676843,0
+SCZ.US,D,20230907,000000,58.13,58.34,57.95,58.15,1300341,0
+SCZ.US,D,20230908,000000,57.95,58.195,57.85,57.91,643673,0
+SCZ.US,D,20230911,000000,58.41,58.61,58.35,58.51,861853,0
+SCZ.US,D,20230912,000000,58.15,58.39,58.14,58.23,408031,0
+SCZ.US,D,20230913,000000,58.03,58.58,57.83,57.94,1191669,0
+SCZ.US,D,20230914,000000,58.39,58.66,58.29,58.64,699572,0
+SCZ.US,D,20230915,000000,58.48,58.7,58.24,58.28,809661,0
+SCZ.US,D,20230918,000000,57.95,58.02,57.7944,57.95,489953,0
+SCZ.US,D,20230919,000000,58.07,58.28,57.92,58.04,812778,0
+SCZ.US,D,20230920,000000,58.24,58.5399,57.83,57.86,707914,0
+SCZ.US,D,20230921,000000,57.4,57.69,57.12,57.16,1140940,0
+SCZ.US,D,20230922,000000,57.45,57.62,57.14,57.21,1166003,0
+SCZ.US,D,20230925,000000,56.79,57.08,56.7,57.03,728478,0
+SCZ.US,D,20230926,000000,56.51,56.7,56.195,56.21,1538802,0
+SCZ.US,D,20230927,000000,56.43,56.44,55.86,56.15,718438,0
+SCZ.US,D,20230928,000000,56.06,56.65,56.06,56.47,656510,0
+SCZ.US,D,20230929,000000,56.98,57.07,56.31,56.47,1355226,0
+SCZ.US,D,20231002,000000,56.03,57.63,55.31,55.36,2203488,0
+SCZ.US,D,20231003,000000,54.69,55.25,54.26,54.48,2010042,0
+SCZ.US,D,20231004,000000,54.33,54.48,53.87,54.22,1321357,0
+SCZ.US,D,20231005,000000,54.78,55.06,54.65,54.97,893166,0
+SCZ.US,D,20231006,000000,54.81,55.6145,54.56,55.47,658491,0
+SCZ.US,D,20231009,000000,54.83,55.315,54.7757,55.22,1690745,0
+SCZ.US,D,20231010,000000,55.78,56.21,55.76,56.07,1135536,0
+SCZ.US,D,20231011,000000,56.08,56.22,55.67,55.99,2092570,0
+SCZ.US,D,20231012,000000,55.96,56.06,55.26,55.43,901533,0
+SCZ.US,D,20231013,000000,55.07,55.9593,54.54,54.63,797977,0
+SCZ.US,D,20231016,000000,54.72,55.31,54.57,54.97,1648902,0
+SCZ.US,D,20231017,000000,54.45,55.21,54.45,54.96,910914,0
+SCZ.US,D,20231018,000000,54.48,54.505,53.89,53.96,675129,0
+SCZ.US,D,20231019,000000,53.95,54.21,53.55,53.64,782530,0
+SCZ.US,D,20231020,000000,53.43,53.56,53.185,53.21,758186,0
+SCZ.US,D,20231023,000000,52.71,53.3966,52.5634,53.1,1509863,0
+SCZ.US,D,20231024,000000,53.42,53.53,53.08,53.31,5102416,0
+SCZ.US,D,20231025,000000,52.95,52.98,52.55,52.59,4922221,0
+SCZ.US,D,20231026,000000,52.61,52.755,52.21,52.38,4986327,0
+SCZ.US,D,20231027,000000,53.44,53.44,52.42,52.55,4445661,0
+SCZ.US,D,20231030,000000,53.13,53.31,52.95,53.27,2287021,0
+SCZ.US,D,20231031,000000,53.6,53.85,53.49,53.81,1102729,0
+SCZ.US,D,20231101,000000,53.71,54.11,53.59,54.06,2177427,0
+SCZ.US,D,20231102,000000,55.21,55.4,55.02,55.35,1494385,0
+SCZ.US,D,20231103,000000,56.16,56.63,56.1028,56.48,888948,0
+SCZ.US,D,20231106,000000,56.17,56.22,55.7856,55.9,1004986,0
+SCZ.US,D,20231107,000000,55.45,55.74,55.31,55.54,827472,0
+SCZ.US,D,20231108,000000,55.39,55.62,55.18,55.38,1130189,0
+SCZ.US,D,20231109,000000,55.85,56.19,55.42,55.48,1853708,0
+SCZ.US,D,20231110,000000,55.43,56,55.11,55.68,762031,0
+SCZ.US,D,20231113,000000,55.36,55.8,55.3,55.72,608399,0
+SCZ.US,D,20231114,000000,56.92,57.72,56.8901,57.62,1346209,0
+SCZ.US,D,20231115,000000,57.62,57.91,57.48,57.58,716187,0
+SCZ.US,D,20231116,000000,57.1,57.75,56.96,57.16,995667,0
+SCZ.US,D,20231117,000000,57.76,58.01,57.63,57.99,693214,0
+SCZ.US,D,20231120,000000,57.98,58.355,57.97,58.29,677362,0
+SCZ.US,D,20231121,000000,58.21,58.28,57.82,57.88,1003875,0
+SCZ.US,D,20231122,000000,57.98,58.1,57.77,58.09,706990,0
+SCZ.US,D,20231124,000000,58.27,58.53,58.21,58.53,355191,0
+SCZ.US,D,20231127,000000,58.37,58.51,58.265,58.45,769935,0
+SCZ.US,D,20231128,000000,58.44,58.8499,58.35,58.67,858007,0
+SCZ.US,D,20231129,000000,58.87,59.16,58.78,58.93,570293,0
+SCZ.US,D,20231130,000000,58.64,58.77,58.37,58.56,853954,0
+SCZ.US,D,20231201,000000,58.41,59.29,58.41,59.25,982114,0
+SCZ.US,D,20231204,000000,58.64,59.22,58.48,58.73,978003,0
+SCZ.US,D,20231205,000000,58.55,58.81,58.45,58.5,1875772,0
+SCZ.US,D,20231206,000000,59.12,59.32,58.84,58.88,1100000,0
+SCZ.US,D,20231207,000000,58.91,59.5,58.82,59.37,1513970,0
+SCZ.US,D,20231208,000000,59.02,59.56,58.95,59.27,955870,0
+SCZ.US,D,20231211,000000,59.16,59.4379,59.14,59.39,1827825,0
+SCZ.US,D,20231212,000000,59.08,59.33,58.91,59.3,634392,0
+SCZ.US,D,20231213,000000,59.23,60.37,59.03,60.32,1056033,0
+SCZ.US,D,20231214,000000,61.14,61.6,61.125,61.36,1061499,0
+SCZ.US,D,20231215,000000,61.05,61.19,60.69,60.71,595401,0
+SCZ.US,D,20231218,000000,60.96,61.08,60.7036,60.85,892626,0
+SCZ.US,D,20231219,000000,61.03,61.6,61.03,61.45,621155,0
+SCZ.US,D,20231220,000000,60.75,60.89,60.09,60.14,806433,0
+SCZ.US,D,20231221,000000,60.83,61.1,60.69,61.09,737434,0
+SCZ.US,D,20231222,000000,61.37,61.55,61.19,61.35,911045,0
+SCZ.US,D,20231226,000000,61.27,61.615,61.2213,61.56,398312,0
+SCZ.US,D,20231227,000000,61.71,62.065,61.62,61.98,758524,0
+SCZ.US,D,20231228,000000,62.02,62.305,61.915,61.96,867362,0
+SCZ.US,D,20231229,000000,61.92,62.13,61.815,61.9,1921602,0
+SCZ.US,D,20240102,000000,61.4,61.515,61.11,61.16,2152892,0
+SCZ.US,D,20240103,000000,60.43,60.64,60.19,60.47,722654,0
+SCZ.US,D,20240104,000000,60.47,60.875,60.42,60.62,1003274,0
+SCZ.US,D,20240105,000000,60.32,61.02,60.24,60.51,853811,0
+SCZ.US,D,20240108,000000,60.6,61.2747,60.58,61.25,681202,0
+SCZ.US,D,20240109,000000,60.85,60.94,60.665,60.82,1127981,0
+SCZ.US,D,20240110,000000,61,61.21,60.94,61.1,646113,0
+SCZ.US,D,20240111,000000,60.99,61.15,60.37,60.91,1565037,0
+SCZ.US,D,20240112,000000,61.36,61.58,61.075,61.18,885196,0
+SCZ.US,D,20240116,000000,60.25,60.295,59.725,59.89,1150451,0
+SCZ.US,D,20240117,000000,58.89,59.18,58.73,59.15,785614,0
+SCZ.US,D,20240118,000000,59.41,59.64,59.31,59.6,1528414,0
+SCZ.US,D,20240119,000000,59.37,59.64,59.13,59.61,796397,0
+SCZ.US,D,20240122,000000,59.67,60.21,59.67,59.99,707171,0
+SCZ.US,D,20240123,000000,59.81,59.88,59.54,59.79,1027552,0
+SCZ.US,D,20240124,000000,60.5,60.99,60.16,60.16,909337,0
+SCZ.US,D,20240125,000000,60.43,60.73,60.16,60.48,1010902,0
+SCZ.US,D,20240126,000000,60.5,60.96,60.47,60.48,803833,0
+SCZ.US,D,20240129,000000,60.37,60.86,60.15,60.79,857147,0
+SCZ.US,D,20240130,000000,60.55,60.71,60.3651,60.55,2421176,0
+SCZ.US,D,20240131,000000,60.8,61.07,60.21,60.31,2490618,0
+SCZ.US,D,20240201,000000,60.42,60.84,60.285,60.83,2849262,0
+SCZ.US,D,20240202,000000,60.36,60.38,59.99,60.26,1263170,0
+SCZ.US,D,20240205,000000,59.81,59.815,59.44,59.67,1255014,0
+SCZ.US,D,20240206,000000,59.72,60.13,59.67,60.11,698580,0
+SCZ.US,D,20240207,000000,60.14,60.23,59.985,60.1,953622,0
+SCZ.US,D,20240208,000000,59.88,59.96,59.67,59.96,958835,0
+SCZ.US,D,20240209,000000,59.85,60.1,59.7937,60.09,757187,0
+SCZ.US,D,20240212,000000,60.23,60.58,60.23,60.45,669198,0
+SCZ.US,D,20240213,000000,59.58,59.695,59.04,59.23,1220920,0
+SCZ.US,D,20240214,000000,59.62,59.99,59.62,59.98,918900,0
+SCZ.US,D,20240215,000000,60.14,60.62,60.14,60.61,1751824,0
+SCZ.US,D,20240216,000000,60.5,60.83,60.38,60.55,1070636,0
+SCZ.US,D,20240220,000000,60.7,60.83,60.55,60.68,1382461,0
+SCZ.US,D,20240221,000000,60.53,60.705,60.44,60.68,885121,0
+SCZ.US,D,20240222,000000,61.14,61.285,61.025,61.21,1063020,0
+SCZ.US,D,20240223,000000,61.16,61.2969,61.0701,61.16,685481,0
+SCZ.US,D,20240226,000000,61.26,61.26,60.96,61.13,1623492,0
+SCZ.US,D,20240227,000000,61.25,61.375,61.19,61.37,1019458,0
+SCZ.US,D,20240228,000000,60.88,61.1158,60.84,60.97,2172223,0
+SCZ.US,D,20240229,000000,61.33,61.4459,60.93,61.25,2690476,0
+SCZ.US,D,20240301,000000,61.37,61.8673,61.19,61.84,1346908,0
+SCZ.US,D,20240304,000000,61.39,61.545,61.3342,61.41,919014,0
+SCZ.US,D,20240305,000000,61.44,61.73,61.2201,61.36,985066,0
+SCZ.US,D,20240306,000000,62.17,62.5285,62.17,62.34,895552,0
+SCZ.US,D,20240307,000000,62.68,62.9369,62.68,62.82,3574830,0
+SCZ.US,D,20240308,000000,63.1,63.22,62.775,62.84,1130539,0
+SCZ.US,D,20240311,000000,62.28,62.37,62.0827,62.31,936377,0
+SCZ.US,D,20240312,000000,62.43,62.76,62.19,62.76,741188,0
+SCZ.US,D,20240313,000000,62.48,62.78,62.43,62.58,536125,0
+SCZ.US,D,20240314,000000,62.77,62.8479,62.0343,62.26,752558,0
+SCZ.US,D,20240315,000000,62.36,62.506,62.17,62.36,825186,0
+SCZ.US,D,20240318,000000,62.59,62.67,62.325,62.44,2721594,0
+SCZ.US,D,20240319,000000,62.27,62.68,62.22,62.48,2530722,0
+SCZ.US,D,20240320,000000,62.48,63.2258,62.45,63.17,1573848,0
+SCZ.US,D,20240321,000000,63.24,63.36,63.08,63.25,1815859,0
+SCZ.US,D,20240322,000000,63.1,63.17,62.915,62.95,1426797,0
+SCZ.US,D,20240325,000000,62.73,63,62.65,62.85,1251746,0
+SCZ.US,D,20240326,000000,63.13,63.2374,63.02,63.04,3410163,0
+SCZ.US,D,20240327,000000,63.14,63.58,63.14,63.58,2848669,0
+SCZ.US,D,20240328,000000,63.23,63.41,63.23,63.33,1058988,0
+SCZ.US,D,20240401,000000,63.33,63.35,62.95,63.05,786054,0
+SCZ.US,D,20240402,000000,62.44,62.56,62.335,62.48,3715271,0
+SCZ.US,D,20240403,000000,62.38,63.005,62.38,62.94,945071,0
+SCZ.US,D,20240404,000000,63.38,63.41,62.52,62.59,1550038,0
+SCZ.US,D,20240405,000000,62.57,62.9688,62.455,62.82,2106814,0
+SCZ.US,D,20240408,000000,63.35,63.47,63.225,63.31,1246596,0
+SCZ.US,D,20240409,000000,63.61,63.75,63.165,63.36,891747,0
+SCZ.US,D,20240410,000000,62.46,62.75,62.21,62.44,1138034,0
+SCZ.US,D,20240411,000000,62.68,62.775,62.095,62.68,2261362,0
+SCZ.US,D,20240412,000000,62.16,62.315,61.57,61.66,1261091,0
+SCZ.US,D,20240415,000000,62.22,62.3,61.265,61.39,2572663,0
+SCZ.US,D,20240416,000000,60.67,60.805,60.33,60.55,1466719,0
+SCZ.US,D,20240417,000000,60.78,60.89,60.31,60.59,1129515,0
+SCZ.US,D,20240418,000000,60.63,60.97,60.5,60.59,1390409,0
+SCZ.US,D,20240419,000000,60.48,60.67,60.29,60.445,798109,0
+SCZ.US,D,20240422,000000,60.82,61.22,60.75,61.04,2860457,0
+SCZ.US,D,20240423,000000,61.07,61.605,61.045,61.53,2495588,0
+SCZ.US,D,20240424,000000,61.46,61.54,61.025,61.25,778453,0
+SCZ.US,D,20240425,000000,60.35,60.855,60.21,60.85,1104885,0
+SCZ.US,D,20240426,000000,61.17,61.455,61.145,61.35,852338,0
+SCZ.US,D,20240429,000000,61.78,62.205,61.7301,62.09,896153,0
+SCZ.US,D,20240430,000000,61.7,61.88,61.17,61.17,1162745,0
+SCZ.US,D,20240501,000000,61.12,61.82,60.95,61.06,1170134,0
+SCZ.US,D,20240502,000000,61.82,62.24,61.57,62.17,985579,0
+SCZ.US,D,20240503,000000,62.8,62.99,62.45,62.77,489113,0
+SCZ.US,D,20240506,000000,62.94,63.1657,62.94,63.11,461243,0
+SCZ.US,D,20240507,000000,63.14,63.35,63.0701,63.18,374097,0
+SCZ.US,D,20240508,000000,62.8,63.16,62.8,63.15,493366,0
+SCZ.US,D,20240509,000000,63.17,63.675,63.17,63.66,758472,0
+SCZ.US,D,20240510,000000,63.75,63.79,63.56,63.64,625368,0
+SCZ.US,D,20240513,000000,63.72,63.795,63.55,63.66,823423,0
+SCZ.US,D,20240514,000000,63.88,64.06,63.825,64.04,713071,0
+SCZ.US,D,20240515,000000,64.29,64.66,64.1,64.61,575323,0
+SCZ.US,D,20240516,000000,64.44,64.58,64.215,64.25,762975,0
+SCZ.US,D,20240517,000000,64.22,64.49,64.125,64.48,563815,0
+SCZ.US,D,20240520,000000,64.58,64.75,64.515,64.55,491534,0
+SCZ.US,D,20240521,000000,64.35,64.49,64.295,64.4,603151,0
+SCZ.US,D,20240522,000000,64.03,64.07,63.62,63.78,1255640,0
+SCZ.US,D,20240523,000000,64.19,64.29,63.24,63.38,700618,0
+SCZ.US,D,20240524,000000,63.84,64.12,63.8,64.06,624481,0
+SCZ.US,D,20240528,000000,64.47,64.55,63.94,64.17,373805,0
+SCZ.US,D,20240529,000000,63.26,63.36,62.93,62.98,750721,0
+SCZ.US,D,20240530,000000,63.75,64.11,63.75,64.03,966973,0
+SCZ.US,D,20240531,000000,64.37,64.58,64.14,64.53,1030722,0
+SCZ.US,D,20240603,000000,64.69,64.86,64.53,64.81,1033927,0
+SCZ.US,D,20240604,000000,64.39,64.635,64.2501,64.41,1022071,0
+SCZ.US,D,20240605,000000,64.31,64.54,64.02,64.54,651300,0
+SCZ.US,D,20240606,000000,64.27,64.46,64.19,64.43,1024132,0
+SCZ.US,D,20240607,000000,63.73,63.92,63.485,63.5,534758,0
+SCZ.US,D,20240610,000000,63.46,63.89,63.37,63.84,332224,0
+SCZ.US,D,20240611,000000,62.3,62.33,61.983,62.24,1181616,0
+SCZ.US,D,20240612,000000,63.32,63.48,62.88,62.99,608844,0
+SCZ.US,D,20240613,000000,62.32,62.41,61.69,61.91,1136800,0
+SCZ.US,D,20240614,000000,61.47,61.61,61.12,61.51,708372,0
+SCZ.US,D,20240617,000000,61.45,61.765,61.17,61.75,609712,0
+SCZ.US,D,20240618,000000,61.69,62.06,61.6701,62.05,727696,0
+SCZ.US,D,20240620,000000,61.81,62.0656,61.755,61.95,741109,0
+SCZ.US,D,20240621,000000,61.54,61.56,61.33,61.49,823052,0
+SCZ.US,D,20240624,000000,62.02,62.25,61.96,62.05,359741,0
+SCZ.US,D,20240625,000000,61.93,61.93,61.63,61.84,970240,0
+SCZ.US,D,20240626,000000,61.29,61.45,61.1403,61.32,350114,0
+SCZ.US,D,20240627,000000,61.65,61.79,61.52,61.65,503841,0
+SCZ.US,D,20240628,000000,61.61,61.855,61.37,61.64,1830501,0
+SCZ.US,D,20240701,000000,61.77,61.89,61.295,61.48,1119355,0
+SCZ.US,D,20240702,000000,61.36,61.74,61.36,61.7,800378,0
+SCZ.US,D,20240703,000000,62.08,62.58,62.08,62.57,437459,0
+SCZ.US,D,20240705,000000,62.91,63.02,62.49,62.88,462600,0
+SCZ.US,D,20240708,000000,62.98,63.025,62.66,62.69,388789,0
+SCZ.US,D,20240709,000000,62.58,62.66,62.36,62.53,463463,0
+SCZ.US,D,20240710,000000,62.87,63.2443,62.87,63.22,318880,0
+SCZ.US,D,20240711,000000,63.62,64.01,63.62,63.81,388807,0
+SCZ.US,D,20240712,000000,64.34,64.785,64.34,64.56,620869,0
+SCZ.US,D,20240715,000000,64.43,64.45,64.085,64.19,766701,0
+SCZ.US,D,20240716,000000,64.06,64.625,64.03,64.6,1651337,0
+SCZ.US,D,20240717,000000,64.44,64.76,64.44,64.52,818459,0
+SCZ.US,D,20240718,000000,64.78,64.87,64.055,64.22,1616285,0
+SCZ.US,D,20240719,000000,63.87,64.09,63.23,63.78,747590,0
+SCZ.US,D,20240722,000000,64.06,64.3,63.98,64.3,691420,0
+SCZ.US,D,20240723,000000,63.92,64.125,63.9,63.9,1480404,0
+SCZ.US,D,20240724,000000,63.73,63.94,63.175,63.24,1756234,0
+SCZ.US,D,20240725,000000,62.71,63.35,62.5983,62.78,637915,0
+SCZ.US,D,20240726,000000,63.45,63.895,63.41,63.72,750026,0
+SCZ.US,D,20240729,000000,63.67,63.67,63.305,63.52,711544,0
+SCZ.US,D,20240730,000000,63.7,63.7818,63.47,63.68,775251,0
+SCZ.US,D,20240731,000000,64.69,65.06,64.49,64.79,2330727,0
+SCZ.US,D,20240801,000000,63.89,64.025,62.7,62.97,1101544,0
+SCZ.US,D,20240802,000000,62.04,62.14,61.35,61.86,934602,0
+SCZ.US,D,20240805,000000,59.07,60.415,59.06,60.13,1135459,0
+SCZ.US,D,20240806,000000,59.83,60.71,59.715,60.41,1340375,0
+SCZ.US,D,20240807,000000,61.41,61.58,60.53,60.57,1313869,0
+SCZ.US,D,20240808,000000,61.18,61.655,60.9821,61.63,873588,0
+SCZ.US,D,20240809,000000,61.53,61.85,61.44,61.83,1039493,0
+SCZ.US,D,20240812,000000,61.8,61.9587,61.6651,61.8,942804,0
+SCZ.US,D,20240813,000000,62.26,62.93,62.26,62.87,668252,0
+SCZ.US,D,20240814,000000,63.04,63.29,62.865,63.04,554465,0
+SCZ.US,D,20240815,000000,63.47,63.8858,63.44,63.67,623143,0
+SCZ.US,D,20240816,000000,63.76,64.07,63.75,64.06,405180,0
+SCZ.US,D,20240819,000000,64.39,64.9358,64.39,64.87,668426,0
+SCZ.US,D,20240820,000000,64.84,64.995,64.615,64.72,510684,0
+SCZ.US,D,20240821,000000,65.11,65.4651,65.0021,65.29,480551,0
+SCZ.US,D,20240822,000000,65.55,65.6,64.8,64.88,472268,0
+SCZ.US,D,20240823,000000,65.35,66.26,65.325,66.19,614977,0
+SCZ.US,D,20240826,000000,66.14,66.245,65.9,66.01,1707024,0
+SCZ.US,D,20240827,000000,66.09,66.38,66.08,66.21,4834879,0
+SCZ.US,D,20240828,000000,66,66.14,65.59,65.67,7270179,0
+SCZ.US,D,20240829,000000,65.84,66.125,65.69,65.93,1555188,0
+SCZ.US,D,20240830,000000,66.16,66.31,65.73,66,986490,0
+SCZ.US,D,20240903,000000,65.6,65.675,64.79,64.95,427433,0
+SCZ.US,D,20240904,000000,64.73,65.34,64.73,65.02,474236,0
+SCZ.US,D,20240905,000000,65.36,65.565,65.13,65.43,602286,0
+SCZ.US,D,20240906,000000,65.12,65.27,64.055,64.12,824905,0
+SCZ.US,D,20240909,000000,64.59,65.1886,64.59,64.79,392520,0
+SCZ.US,D,20240910,000000,64.79,65.01,64.4144,64.79,1528840,0
+SCZ.US,D,20240911,000000,64.57,64.95,63.965,64.9,559940,0
+SCZ.US,D,20240912,000000,64.88,65.69,64.81,65.69,1479712,0
+SCZ.US,D,20240913,000000,65.8,66.215,65.8,65.95,446296,0
+SCZ.US,D,20240916,000000,65.96,66.345,65.93,66.32,422703,0
+SCZ.US,D,20240917,000000,66.32,66.5,65.82,65.97,1013565,0
+SCZ.US,D,20240918,000000,66.18,66.8,65.76,65.89,494492,0
+SCZ.US,D,20240919,000000,66.92,67.23,66.57,67.12,574146,0
+SCZ.US,D,20240920,000000,66.72,66.72,66.18,66.39,686272,0
+SCZ.US,D,20240923,000000,66.55,66.83,66.55,66.73,500027,0
+SCZ.US,D,20240924,000000,66.77,66.9,66.61,66.89,384369,0
+SCZ.US,D,20240925,000000,67.04,67.04,66.45,66.45,529259,0
+SCZ.US,D,20240926,000000,67.95,68.29,67.85,68.17,463752,0
+SCZ.US,D,20240927,000000,67.98,68.325,67.63,67.67,677849,0
+SCZ.US,D,20240930,000000,67.89,68,67.4443,67.7,2144843,0
+SCZ.US,D,20241001,000000,67.97,68.035,66.985,67.31,1236301,0
+SCZ.US,D,20241002,000000,66.77,67.0075,66.57,66.76,608745,0
+SCZ.US,D,20241003,000000,66.27,66.39356,66.05,66.18,613229,0
+SCZ.US,D,20241004,000000,66.4,66.8,66.4,66.77,359220,0
+SCZ.US,D,20241007,000000,66.37,66.51,65.96,66.19,443231,0
+SCZ.US,D,20241008,000000,65.99,66.14,65.83,66.03,218392,0
+SCZ.US,D,20241009,000000,65.74,66.07,65.7209,65.95,441964,0
+SCZ.US,D,20241010,000000,65.6,65.83,65.38,65.79,316579,0
+SCZ.US,D,20241011,000000,65.65,66.09,65.65,66.01,219424,0
+SCZ.US,D,20241014,000000,65.54,65.9789,65.54,65.88,449754,0
+SCZ.US,D,20241015,000000,66.01,66.03,65.405,65.42,1454369,0
+SCZ.US,D,20241016,000000,65.48,65.72,65.48,65.6,405321,0
+SCZ.US,D,20241017,000000,65.66,65.82,65.37,65.52,1119812,0
+SCZ.US,D,20241018,000000,65.69,65.8499,65.605,65.78,389826,0
+SCZ.US,D,20241021,000000,65.39,65.43,64.76,64.84,382219,0
+SCZ.US,D,20241022,000000,64.44,64.61,64.31,64.39,1077146,0
+SCZ.US,D,20241023,000000,63.75,63.88,63.29,63.53,1382710,0
+SCZ.US,D,20241024,000000,63.84,63.935,63.54,63.78,1957869,0
+SCZ.US,D,20241025,000000,63.87,63.9657,63.44,63.55,1263848,0
+SCZ.US,D,20241028,000000,63.81,64.11,63.775,63.97,662621,0
+SCZ.US,D,20241029,000000,63.76,63.835,63.5544,63.77,1121938,0
+SCZ.US,D,20241030,000000,63.72,64.2,63.66,63.74,629185,0
+SCZ.US,D,20241031,000000,63.63,63.68,62.94,63.46,2808395,0
+SCZ.US,D,20241101,000000,63.59,63.78,63.33,63.44,1826324,0
+SCZ.US,D,20241104,000000,63.69,63.955,63.435,63.47,1351889,0
+SCZ.US,D,20241105,000000,63.63,64.11,63.63,64.1,512482,0
+SCZ.US,D,20241106,000000,63.42,63.445,62.79,63.35,930043,0
+SCZ.US,D,20241107,000000,64.36,64.5399,64.1,64.46,926356,0
+SCZ.US,D,20241108,000000,63.88,63.89,63.41,63.75,959992,0
+SCZ.US,D,20241111,000000,63.94,64.11,63.695,63.82,501092,0
+SCZ.US,D,20241112,000000,63.22,63.28,62.33,62.54,1756717,0
+SCZ.US,D,20241113,000000,62.58,62.68,62.11,62.41,831381,0
+SCZ.US,D,20241114,000000,62.44,62.65,62.19,62.23,2848227,0
+SCZ.US,D,20241115,000000,62.23,62.28,62.025,62.11,629147,0
+SCZ.US,D,20241118,000000,62.09,62.575,62.09,62.36,897684,0
+SCZ.US,D,20241119,000000,62,62.5,61.92,62.34,510160,0
+SCZ.US,D,20241120,000000,61.95,62.12,61.75,62.1,799600,0
+SCZ.US,D,20241121,000000,61.95,62.2,61.85,62.05,1057853,0
+SCZ.US,D,20241122,000000,62.3,62.685,62.2,62.58,3279229,0
+SCZ.US,D,20241125,000000,62.82,63.14,62.69,62.87,1002295,0
+SCZ.US,D,20241126,000000,62.75,62.8442,62.36,62.59,2282486,0
+SCZ.US,D,20241127,000000,62.94,63.14,62.84,62.97,3465674,0
+SCZ.US,D,20241129,000000,63.39,63.98,63.29,63.98,6914612,0
+SCZ.US,D,20241202,000000,63.77,63.9623,63.38,63.86,1669203,0
+SCZ.US,D,20241203,000000,64.17,64.29,63.98,64.16,927762,0
+SCZ.US,D,20241204,000000,64.15,64.35,64.04,64.17,838846,0
+SCZ.US,D,20241205,000000,64.4,64.57,64.295,64.44,671036,0
+SCZ.US,D,20241206,000000,64.67,64.71,64.29,64.43,907872,0
+SCZ.US,D,20241209,000000,64.62,64.8,64.27,64.27,618491,0
+SCZ.US,D,20241210,000000,64.09,64.135,63.82,63.83,1091521,0
+SCZ.US,D,20241211,000000,64.22,64.36,64.03,64.29,1914185,0
+SCZ.US,D,20241212,000000,63.9,64.01,63.54,63.58,1058919,0
+SCZ.US,D,20241213,000000,63.56,63.62,63.2197,63.33,392404,0
+SCZ.US,D,20241216,000000,62.96,63.325,62.92,63.16,5428148,0
+SCZ.US,D,20241217,000000,61.58,62.29,61.5,61.56,1024844,0
+SCZ.US,D,20241218,000000,61.67,61.83,60.12,60.17,971060,0
+SCZ.US,D,20241219,000000,60.54,60.55,60.05,60.13,1266667,0
+SCZ.US,D,20241220,000000,59.89,60.81,59.83,60.38,964357,0
+SCZ.US,D,20241223,000000,60.37,60.689,60.135,60.61,2537498,0
+SCZ.US,D,20241224,000000,60.75,60.89,60.55,60.87,520380,0
+SCZ.US,D,20241226,000000,61.06,61.22,60.91,61.11,605696,0
+SCZ.US,D,20241227,000000,61.07,61.24,60.83,61.09,501346,0
+SCZ.US,D,20241230,000000,60.74,61.0386,60.495,60.85,777041,0
+SCZ.US,D,20241231,000000,60.92,61.1463,60.72,60.75,3413711,0
+SCZ.US,D,20250102,000000,60.84,61.1,60.39,60.6,1248000,0
+SCZ.US,D,20250103,000000,60.81,60.95,60.55,60.9,810787,0
+SCZ.US,D,20250106,000000,61.26,61.6866,61.102329,61.29,1012987,0
+SCZ.US,D,20250107,000000,61.38,61.4842,60.675,60.76,544072,0
+SCZ.US,D,20250108,000000,60.16,60.3801,59.995,60.33,643169,0
+SCZ.US,D,20250110,000000,59.65,59.84,59.24,59.33,1606770,0
+SCZ.US,D,20250113,000000,58.82,59.335,58.79,59.31,795774,0
+SCZ.US,D,20250114,000000,59.24,59.47,59.141,59.28,2421128,0
+SCZ.US,D,20250115,000000,60.31,60.4325,60.065,60.24,643233,0
+SCZ.US,D,20250116,000000,60.27,60.67,60.16,60.62,2564487,0
+SCZ.US,D,20250117,000000,60.76,61.12,60.735,60.86,697484,0
+SCZ.US,D,20250121,000000,61.59,62,61.5662,61.95,713967,0
+SCZ.US,D,20250122,000000,61.96,61.99,61.68,61.69,1880321,0
+SCZ.US,D,20250123,000000,61.64,62.03,61.61,62.02,1370466,0
+SCZ.US,D,20250124,000000,62.16,62.551,62.16,62.37,491639,0
+SCZ.US,D,20250127,000000,62.21,62.4065,62.0701,62.35,479252,0
+SCZ.US,D,20250128,000000,62.34,62.475,62.09,62.36,1118455,0
+SCZ.US,D,20250129,000000,62.39,62.55,62.1643,62.35,618207,0
+SCZ.US,D,20250130,000000,63.06,63.375,62.875,63.2,1386938,0
+SCZ.US,D,20250131,000000,62.96,63.33,62.53,62.56,987038,0
+SCZ.US,D,20250203,000000,61.6,62.3,61.51,62,942228,0
+SCZ.US,D,20250204,000000,62.1,62.625,62.1,62.58,850170,0
+SCZ.US,D,20250205,000000,62.83,63.265,62.83,63.17,378592,0
+SCZ.US,D,20250206,000000,63.29,63.54,63.29,63.49,1588298,0
+SCZ.US,D,20250207,000000,63.5,63.55,62.8,62.9,728946,0
+SCZ.US,D,20250210,000000,63.25,63.4185,63.25,63.34,441212,0
+SCZ.US,D,20250211,000000,63.2,63.52,63.15,63.42,576279,0
+SCZ.US,D,20250212,000000,62.78,63.39,62.7,63.27,695942,0
+SCZ.US,D,20250213,000000,63.59,64.09,63.54,64.05,656137,0
+SCZ.US,D,20250214,000000,64.36,64.47,64.15,64.16,382685,0
+SCZ.US,D,20250218,000000,64.36,64.59,64.245,64.32,2451041,0
+SCZ.US,D,20250219,000000,63.8,63.92,63.585,63.92,910162,0
+SCZ.US,D,20250220,000000,64.05,64.26,63.88,64.24,2347081,0
+SCZ.US,D,20250221,000000,64.17,64.27,63.64,63.77,437330,0
+SCZ.US,D,20250224,000000,63.9,63.95,63.53,63.58,454431,0
+SCZ.US,D,20250225,000000,64.1,64.18,63.7,63.98,382908,0
+SCZ.US,D,20250226,000000,63.95,64.39,63.79,63.86,607775,0
+SCZ.US,D,20250227,000000,63.77,63.78,63.13,63.2,658604,0
+SCZ.US,D,20250228,000000,62.86,63.1042,62.5279,62.88,1270448,0
+SCZ.US,D,20250303,000000,63.93,64.12,63.2,63.58,1026186,0
+SCZ.US,D,20250304,000000,62.9,63.86,62.435,63.26,1211051,0
+SCZ.US,D,20250305,000000,64.11,64.9,64.11,64.78,712683,0
+SCZ.US,D,20250306,000000,64.7,65.095,64.535,64.56,1570182,0
+SCZ.US,D,20250307,000000,64.68,65.36,64.68,65.31,868639,0
+SCZ.US,D,20250310,000000,64.37,64.57,63.545,63.91,1750444,0
+SCZ.US,D,20250311,000000,63.99,64.08,63.3742,63.67,3060019,0
+SCZ.US,D,20250312,000000,64.2999,64.435,63.931,64.26,1430473,0
+SCZ.US,D,20250313,000000,64,64.29,63.84,64.08,4348238,0
+SCZ.US,D,20250314,000000,64.82,65.34,64.71,65.31,1031605,0
+SCZ.US,D,20250317,000000,65.4,66.0551,65.4,65.97,3529703,0
+SCZ.US,D,20250318,000000,65.76,65.97,65.515,65.93,854241,0
+SCZ.US,D,20250319,000000,65.63,66.3,65.6,66.08,3768083,0
+SCZ.US,D,20250320,000000,65.24,65.6557,65.21,65.57,1159383,0
+SCZ.US,D,20250321,000000,65.14,65.2745,65,65.14,545209,0
+SCZ.US,D,20250324,000000,65.04,65.2281,64.8901,65.06,754030,0
+SCZ.US,D,20250325,000000,65.5,65.65,65.42,65.59,1911674,0
+SCZ.US,D,20250326,000000,65.15,65.28,64.71,64.83,1552465,0
+SCZ.US,D,20250327,000000,64.7,65.115,64.66,64.9,1678972,0
+SCZ.US,D,20250328,000000,64.51,64.61,64.18,64.31,707861,0
+SCZ.US,D,20250331,000000,63.36,63.6,63.08,63.53,3544348,0
+SCZ.US,D,20250401,000000,63.53,63.815,63.135,63.56,1972349,0
+SCZ.US,D,20250402,000000,62.9,63.7,62.9,63.64,916327,0
+SCZ.US,D,20250403,000000,63.04,63.315,62.41,62.53,912685,0
+SCZ.US,D,20250404,000000,59.93,60.26,58.41,58.56,2155113,0
+SCZ.US,D,20250407,000000,56.99,59.34,56.64,57.14,2955503,0
+SCZ.US,D,20250408,000000,59.67,59.73,57.06,57.6,3805622,0
+SCZ.US,D,20250409,000000,57.81,61.55,57.54,61.1,2229370,0
+SCZ.US,D,20250410,000000,60.59,60.95,59.49,60.67,2205409,0
+SCZ.US,D,20250411,000000,61.27,62.425,61.15,62.33,1112799,0
+SCZ.US,D,20250414,000000,62.92,63.55,62.8414,63.23,1654853,0
+SCZ.US,D,20250415,000000,63.52,63.905,63.5058,63.64,1128451,0
+SCZ.US,D,20250416,000000,63.71,64.035,63.285,63.48,935292,0
+SCZ.US,D,20250417,000000,64.12,64.6401,64.11,64.29,955279,0
+SCZ.US,D,20250421,000000,64.8,64.9,63.88,64.33,520707,0
+SCZ.US,D,20250422,000000,65.02,65.65,64.99,65.22,929121,0
+SCZ.US,D,20250423,000000,65.62,66.03,64.97,65.15,832433,0
+SCZ.US,D,20250424,000000,65.31,65.89,65.27,65.89,1120078,0
+SCZ.US,D,20250425,000000,65.52,65.95,65.44,65.92,585528,0
+SCZ.US,D,20250428,000000,66.12,66.6,66.01,66.49,3488698,0
+SCZ.US,D,20250429,000000,66.48,66.8351,66.48,66.68,976107,0
+SCZ.US,D,20250430,000000,66.1,66.92,66.01,66.5,3676703,0
+SCZ.US,D,20250501,000000,66.7,66.825,66.31,66.32,1961204,0
+SCZ.US,D,20250502,000000,67.37,67.691,67.295,67.48,765716,0
+SCZ.US,D,20250505,000000,67.74,67.81,67.61,67.66,1785421,0
+SCZ.US,D,20250506,000000,67.72,68.06,67.72,67.9,625848,0
+SCZ.US,D,20250507,000000,67.62,67.8342,67.43,67.56,1987401,0
+SCZ.US,D,20250508,000000,67.91,68.05,67.61,67.64,789228,0
+SCZ.US,D,20250509,000000,68.21,68.25,67.85,68.08,773766,0
+SCZ.US,D,20250512,000000,68.39,68.39,67.95,68.25,565346,0
+SCZ.US,D,20250513,000000,68.2,68.5699,68.15,68.39,3024845,0
+SCZ.US,D,20250514,000000,68.74,68.86,68.065,68.08,1400903,0
+SCZ.US,D,20250515,000000,68.53,68.91,68.395,68.91,3094054,0
+SCZ.US,D,20250516,000000,68.87,69.12,68.74,69.03,913646,0
+SCZ.US,D,20250519,000000,68.91,69.54,68.91,69.54,450257,0
+SCZ.US,D,20250520,000000,69.49,69.8,69.39,69.75,522124,0
+SCZ.US,D,20250521,000000,69.73,70.07,69.38,69.4,528848,0
+SCZ.US,D,20250522,000000,69.21,69.48,69.0942,69.31,599918,0
+SCZ.US,D,20250523,000000,69.1,69.895,68.96,69.76,594411,0
+SCZ.US,D,20250527,000000,70.64,70.77,70.56,70.73,591389,0
+SCZ.US,D,20250528,000000,70.31,70.326,70.01,70.12,760472,0
+SCZ.US,D,20250529,000000,70.31,70.375,70.04,70.32,725543,0
+SCZ.US,D,20250530,000000,70.59,70.63,70.05,70.63,1519706,0
+SCZ.US,D,20250602,000000,70.81,71.47,70.76,71.47,1030996,0
+SCZ.US,D,20250603,000000,70.82,70.955,70.575,70.87,905699,0
+SCZ.US,D,20250604,000000,71.04,71.47,71.0216,71.3,997223,0
+SCZ.US,D,20250605,000000,71.48,71.64,71.1244,71.22,632593,0
+SCZ.US,D,20250606,000000,71.25,71.3835,71.055,71.31,727797,0
+SCZ.US,D,20250609,000000,71.28,71.595,71.28,71.4,652220,0
+SCZ.US,D,20250610,000000,71.64,71.71,71.325,71.47,412992,0
+SCZ.US,D,20250611,000000,71.84,71.9654,71.63,71.66,586925,0
+SCZ.US,D,20250612,000000,71.98,72.19,71.935,72.06,663408,0
+SCZ.US,D,20250613,000000,71.14,71.585,71.131,71.27,1552267,0
+SCZ.US,D,20250616,000000,70.8,71.175,70.54,70.58,566636,0
+SCZ.US,D,20250617,000000,70.46,70.59,69.905,69.98,1072632,0
+SCZ.US,D,20250618,000000,70.23,70.66,70.14,70.23,1408830,0
+SCZ.US,D,20250620,000000,70.26,70.26,69.58,69.61,1000286,0
+SCZ.US,D,20250623,000000,69.16,70.205,69.16,70.19,689126,0
+SCZ.US,D,20250624,000000,70.73,71.04,70.59,70.95,649371,0
+SCZ.US,D,20250625,000000,70.78,70.845,70.55,70.75,2415409,0
+SCZ.US,D,20250626,000000,71.62,71.945,71.54,71.88,1440072,0
+SCZ.US,D,20250627,000000,72.33,72.6159,72.14,72.4,897820,0
+SCZ.US,D,20250630,000000,72.4,72.735,72.31,72.68,1307972,0
+SCZ.US,D,20250701,000000,72.61,72.84,72.525,72.62,1159943,0
+SCZ.US,D,20250702,000000,72.31,72.825,72.22,72.77,952178,0
+SCZ.US,D,20250703,000000,72.84,73.095,72.84,73.02,411007,0
+SCZ.US,D,20250707,000000,72.76,72.76,71.93,72.09,1023200,0
+SCZ.US,D,20250708,000000,72.25,72.7759,72.195,72.7,963184,0
+SCZ.US,D,20250709,000000,72.91,73.23,72.8,73.22,2416168,0
+SCZ.US,D,20250710,000000,72.97,73.315,72.825,73.28,1579574,0
+SCZ.US,D,20250711,000000,72.74,72.82,72.58,72.71,481300,0
+SCZ.US,D,20250714,000000,72.57,72.85,72.57,72.78,632858,0
+SCZ.US,D,20250715,000000,72.83,72.83,71.98,72.04,2277038,0
+SCZ.US,D,20250716,000000,72.08,72.515,71.9,72.41,1232106,0
+SCZ.US,D,20250717,000000,72.35,72.7858,72.35,72.71,719786,0
+SCZ.US,D,20250718,000000,73.03,73.12,72.52,72.62,1413570,0
+SCZ.US,D,20250721,000000,73.15,73.5057,73.08,73.19,1019828,0
+SCZ.US,D,20250722,000000,73.24,73.85,73.15,73.78,5238532,0
+SCZ.US,D,20250723,000000,74.45,75.0359,74.29,75.01,1320582,0
+SCZ.US,D,20250724,000000,74.56,74.81,74.495,74.53,1447544,0
+SCZ.US,D,20250725,000000,74.05,74.485,73.99,74.45,652034,0
+SCZ.US,D,20250728,000000,73.67,73.78,73.175,73.33,552698,0
+SCZ.US,D,20250729,000000,73.29,73.36,73.025,73.14,504391,0
+SCZ.US,D,20250730,000000,72.93,73.21,72.4535,72.66,485475,0
+SCZ.US,D,20250731,000000,72.6,72.65,72.15,72.41,1054602,0
+SCZ.US,D,20250801,000000,72.51,72.77,72.17,72.68,1895938,0
+SCZ.US,D,20250804,000000,73.33,73.59,73.28,73.59,867414,0
+SCZ.US,D,20250805,000000,73.55,73.73,73.4143,73.56,1518735,0
+SCZ.US,D,20250806,000000,73.82,74.175,73.819,74.12,511530,0
+SCZ.US,D,20250807,000000,74.8,74.84,74.3,74.65,714394,0
+SCZ.US,D,20250808,000000,74.76,75.005,74.725,74.89,693119,0
+SCZ.US,D,20250811,000000,74.61,74.77,74.48,74.56,972424,0
+SCZ.US,D,20250812,000000,74.45,75.195,74.45,75.15,654693,0
+SCZ.US,D,20250813,000000,75.18,75.39,75.15,75.32,459280,0
+SCZ.US,D,20250814,000000,74.88,75.12,74.79,75.1,541658,0
+SCZ.US,D,20250815,000000,75.32,75.43,75.27,75.33,511340,0
+SCZ.US,D,20250818,000000,75.29,75.42,75.17,75.39,421409,0
+SCZ.US,D,20250819,000000,75.65,75.8,75.4442,75.54,645119,0
+SCZ.US,D,20250820,000000,75.37,75.505,75.23,75.46,1175083,0
+SCZ.US,D,20250821,000000,75.22,75.345,75.045,75.12,504439,0
+SCZ.US,D,20250822,000000,75.46,76.68,75.33,76.58,723344,0
+SCZ.US,D,20250825,000000,76.26,76.43,75.8106,75.85,482764,0
+SCZ.US,D,20250826,000000,75.62,75.895,75.62,75.82,754833,0
+SCZ.US,D,20250827,000000,75.38,75.78,75.23,75.74,604958,0
+SCZ.US,D,20250828,000000,75.8,75.995,75.76,75.91,915958,0
+SCZ.US,D,20250829,000000,75.55,75.67,75.475,75.57,979577,0
+SCZ.US,D,20250902,000000,74.28,74.79,74.2167,74.72,1137487,0
+SCZ.US,D,20250903,000000,74.63,74.9,74.59,74.84,651809,0
+SCZ.US,D,20250904,000000,74.82,75.15,74.75,75.15,457221,0
+SCZ.US,D,20250905,000000,75.94,76.24,75.4965,75.75,595488,0
+SCZ.US,D,20250908,000000,76.44,76.75,76.2852,76.7,969241,0
+SCZ.US,D,20250909,000000,76.42,76.595,76.24,76.39,663459,0
+SCZ.US,D,20250910,000000,76.43,76.625,76.2032,76.3,425688,0
+SCZ.US,D,20250911,000000,76.61,77.16,76.61,77.13,521567,0
+SCZ.US,D,20250912,000000,76.8,76.935,76.63,76.81,686575,0
+SCZ.US,D,20250915,000000,77.08,77.38,77.0501,77.35,949916,0
+SCZ.US,D,20250916,000000,77.37,77.44,77.09,77.29,804731,0
+SCZ.US,D,20250917,000000,77.18,77.72,76.66,77.02,1054400,0
+SCZ.US,D,20250918,000000,77.01,77.325,76.75,77.18,852370,0
+SCZ.US,D,20250919,000000,76.77,76.845,76.545,76.66,900346,0
+SCZ.US,D,20250922,000000,76.7,77.04,76.55,77.01,621247,0
+SCZ.US,D,20250923,000000,77.2,77.385,76.87,76.96,561341,0
+SCZ.US,D,20250924,000000,76.51,76.6,76.095,76.18,1320048,0
+SCZ.US,D,20250925,000000,75.69,75.815,75.39,75.7,1617587,0
+SCZ.US,D,20250926,000000,75.95,76.2,75.86,76.2,1206674,0
+SCZ.US,D,20250929,000000,76.43,76.51,76.28,76.51,665993,0
+SCZ.US,D,20250930,000000,76.53,76.81,76.53,76.72,1912011,0
+SCZ.US,D,20251001,000000,76.92,77.205,76.765,76.9,2485011,0
+SCZ.US,D,20251002,000000,76.99,77.024,76.53,76.87,981284,0
+SCZ.US,D,20251003,000000,77.47,77.88,77.47,77.71,517917,0
+SCZ.US,D,20251006,000000,77.72,77.92,77.56,77.75,2130220,0
+SCZ.US,D,20251007,000000,77.51,77.51,76.88,76.9,1099706,0
+SCZ.US,D,20251008,000000,76.98,77.0352,76.745,76.99,782927,0
+SCZ.US,D,20251009,000000,77.26,77.49,76.49,76.67,634301,0
+SCZ.US,D,20251010,000000,76.2,76.24,75.08,75.19,1581299,0
+SCZ.US,D,20251013,000000,75.65,75.95,75.51,75.83,1200468,0
+SCZ.US,D,20251014,000000,75.34,76.255,75.275,76.03,1022746,0
+SCZ.US,D,20251015,000000,76.38,76.595,75.99,76.45,1017057,0
+SCZ.US,D,20251016,000000,76.56,76.785,76.25,76.59,914917,0
+SCZ.US,D,20251017,000000,76.18,76.46,76.01,76.39,629803,0
+SCZ.US,D,20251020,000000,76.63,76.97,76.63,76.91,526959,0
+SCZ.US,D,20251021,000000,76.42,76.6,76.19,76.26,455698,0
+SCZ.US,D,20251022,000000,76.44,76.82,76.345,76.64,4558428,0
+SCZ.US,D,20251023,000000,77.13,77.4455,77.04,77.3,3192129,0
+SCZ.US,D,20251024,000000,77.51,77.655,77.42,77.46,599450,0
+SCZ.US,D,20251027,000000,78.13,78.13,77.86,77.98,1054322,0
+SCZ.US,D,20251028,000000,77.35,77.64,77.23,77.34,4442555,0
+SCZ.US,D,20251029,000000,77.2,77.37,76.33,76.72,2577995,0
+SCZ.US,D,20251030,000000,76.43,76.89,76.43,76.62,4844076,0
+SCZ.US,D,20251031,000000,76.53,76.53,75.991,76.21,7474786,0
+SCZ.US,D,20251103,000000,76.26,76.26,75.98,76.12,3984178,0
+SCZ.US,D,20251104,000000,75.67,75.86,75.38,75.42,827329,0
+SCZ.US,D,20251105,000000,75.56,75.73,75.375,75.59,1220596,0
+SCZ.US,D,20251106,000000,75.43,75.64,74.995,75.22,874375,0
+SCZ.US,D,20251107,000000,75.01,75.57,74.82,75.56,767817,0
+SCZ.US,D,20251110,000000,76.15,76.4445,75.97,76.39,478519,0
+SCZ.US,D,20251111,000000,76.28,76.66,76.28,76.49,915574,0
+SCZ.US,D,20251112,000000,76.67,76.99,76.635,76.9,850543,0
+SCZ.US,D,20251113,000000,76.87,77.075,76.255,76.33,1084498,0
+SCZ.US,D,20251114,000000,75.9,76.52,75.835,76.35,924066,0
+SCZ.US,D,20251117,000000,75.93,76.195,75.23,75.51,632146,0
+SCZ.US,D,20251118,000000,74.52,74.815,74.18,74.58,896695,0
+SCZ.US,D,20251119,000000,74.57,74.9,74.145,74.4,954555,0
+SCZ.US,D,20251120,000000,74.73,74.9691,73.46,73.48,785058,0
+SCZ.US,D,20251121,000000,74.19,74.84,73.94,74.74,691678,0
+SCZ.US,D,20251124,000000,74.66,75.145,74.585,75.02,1107072,0
+SCZ.US,D,20251125,000000,75.31,76.1151,75.2558,76.06,591764,0
+SCZ.US,D,20251126,000000,76.24,76.95,76.19,76.75,467262,0
+SCZ.US,D,20251128,000000,77.17,77.5,77,77.47,678715,0
+SCZ.US,D,20251201,000000,77.14,77.29,76.9,76.92,936043,0
+SCZ.US,D,20251202,000000,76.9,76.9,76.57,76.82,637402,0
+SCZ.US,D,20251203,000000,76.77,77.275,76.643,77.23,828336,0
+SCZ.US,D,20251204,000000,77.53,77.565,77.16,77.29,641729,0
+SCZ.US,D,20251205,000000,77.5,77.6699,77.24,77.44,443766,0
+SCZ.US,D,20251208,000000,77.64,77.64,77.16,77.28,548817,0
+SCZ.US,D,20251209,000000,77.13,77.42,77.035,77.05,1086238,0
+SCZ.US,D,20251210,000000,77.16,77.935,77.095,77.81,1097935,0
+SCZ.US,D,20251211,000000,77.91,78.25,77.8268,78.11,1285082,0
+SCZ.US,D,20251212,000000,78.14,78.29,77.55,77.82,1203955,0
+SCZ.US,D,20251215,000000,78.32,78.4582,77.9643,78.15,772623,0
+SCZ.US,D,20251216,000000,76.6,76.78,76.26,76.44,920524,0
+SCZ.US,D,20251217,000000,76.22,76.55,75.875,75.9,725263,0
+SCZ.US,D,20251218,000000,76.64,76.905,76.305,76.48,1250348,0
+SCZ.US,D,20251219,000000,76.86,77.095,76.7823,76.8,1137269,0
+SCZ.US,D,20251222,000000,76.95,77.2658,76.9,77.2,1350685,0
+SCZ.US,D,20251223,000000,77.71,77.85,77.605,77.75,602257,0
+SCZ.US,D,20251224,000000,77.84,77.99,77.81,77.94,489550,0
+SCZ.US,D,20251226,000000,77.93,77.97,77.675,77.93,445519,0
+SCZ.US,D,20251229,000000,77.99,78.03,77.69,78,546700,0
+SCZ.US,D,20251230,000000,78.09,78.175,77.86,77.88,627616,0
+SCZ.US,D,20251231,000000,77.69,77.765,77.405,77.53,931887,0
+SCZ.US,D,20260102,000000,78.26,78.345,77.735,78.21,1981127,0
+SCZ.US,D,20260105,000000,78.29,79.17,78.24,79.16,773042,0
+SCZ.US,D,20260106,000000,79.23,79.3699,79.0601,79.27,895312,0
+SCZ.US,D,20260107,000000,79.66,79.7875,79.43,79.6,795594,0
+SCZ.US,D,20260108,000000,79.44,79.74,79.351,79.71,509292,0
+SCZ.US,D,20260109,000000,80.03,80.3775,79.915,80.28,777209,0
+SCZ.US,D,20260112,000000,80.5,80.645,80.35,80.6,512247,0
+SCZ.US,D,20260113,000000,80.18,80.18,79.705,79.81,1410082,0
+SCZ.US,D,20260114,000000,80.17,80.325,79.94,80.26,1177014,0
+SCZ.US,D,20260115,000000,80.53,80.68,80.32,80.46,866290,0
+SCZ.US,D,20260116,000000,80.89,80.985,80.62,80.83,1123363,0
+SCZ.US,D,20260120,000000,80.09,80.34,79.685,79.87,1796631,0
+SCZ.US,D,20260121,000000,80.27,80.96,80,80.81,1125956,0
+SCZ.US,D,20260122,000000,81.49,81.785,81.38,81.59,1579671,0
+SCZ.US,D,20260123,000000,81.46,82.11,81.31,82.04,1239647,0
+SCZ.US,D,20260126,000000,82.63,82.72,82.33,82.33,765643,0
+SCZ.US,D,20260127,000000,83.07,83.66,83.0101,83.47,947097,0
+SCZ.US,D,20260128,000000,82.91,83.05,82.38,82.83,838252,0
+SCZ.US,D,20260129,000000,83.33,83.425,82.15,83.17,734815,0
+SCZ.US,D,20260130,000000,82.41,82.52,81.585,81.77,4520883,0
+SCZ.US,D,20260202,000000,81.67,82.03,81.5403,81.83,1960140,0
+SCZ.US,D,20260203,000000,82.01,82.42,81.73,82.39,1372480,0
+SCZ.US,D,20260204,000000,83.12,83.16,82.295,82.64,1326827,0
+SCZ.US,D,20260205,000000,81.91,82.24,81.505,81.54,1454651,0
+SCZ.US,D,20260206,000000,82.43,83.26,82.355,83.23,1325862,0
+SCZ.US,D,20260209,000000,83.88,84.635,83.6601,84.47,1084598,0
+SCZ.US,D,20260210,000000,85.26,85.475,85.12,85.12,1928846,0
+SCZ.US,D,20260211,000000,85.56,85.6794,84.955,85.35,1419728,0
+SCZ.US,D,20260212,000000,85.65,85.83,84.705,85.05,1615850,0
+SCZ.US,D,20260213,000000,84.69,85.01,84.21,84.84,831688,0
+SCZ.US,D,20260217,000000,84.36,85.035,83.97,84.93,1035945,0
+SCZ.US,D,20260218,000000,84.76,85.37,84.645,84.835,1155140,0
diff --git a/daily/us/nasdaq etfs/snsr.us.txt b/daily/us/nasdaq etfs/snsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..848118b25d8922276b3b8fd2ab0ca3916ff41c00
--- /dev/null
+++ b/daily/us/nasdaq etfs/snsr.us.txt	
@@ -0,0 +1,2369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNSR.US,D,20160916,000000,14.7174,14.7174,14.6356,14.6615,3564.1249049084,0
+SNSR.US,D,20160919,000000,14.8042,14.8421,14.6695,14.6984,18983.274943466,0
+SNSR.US,D,20160920,000000,14.8521,15.7021,14.6206,15.7021,4592.4691547498,0
+SNSR.US,D,20160921,000000,14.8421,14.8421,14.6984,14.7882,9981.7547604001,0
+SNSR.US,D,20160922,000000,15.0446,15.0935,14.9688,15.0935,36880.073116144,0
+SNSR.US,D,20160923,000000,15.0935,15.0935,14.886,14.9239,9333.2764663968,0
+SNSR.US,D,20160926,000000,14.89,14.89,14.7244,14.7553,10913.879665227,0
+SNSR.US,D,20160927,000000,14.8042,14.9,14.7653,14.873,7360.7798936016,0
+SNSR.US,D,20160928,000000,14.9688,14.9858,14.8471,14.9588,10653.285605813,0
+SNSR.US,D,20160929,000000,14.9049,14.9049,14.6884,14.6884,3006.8545317,0
+SNSR.US,D,20160930,000000,14.9957,15.1514,14.9189,15.1224,6039.7684693414,0
+SNSR.US,D,20161003,000000,15.1913,15.1913,14.9688,14.9688,9156.8743338704,0
+SNSR.US,D,20161004,000000,15.1125,15.1125,14.9089,14.9119,14184.335110873,0
+SNSR.US,D,20161005,000000,15.0247,15.1175,15.0057,15.0636,17115.015994436,0
+SNSR.US,D,20161006,000000,15.0835,15.1025,14.9818,15.1025,2721.2033511885,0
+SNSR.US,D,20161007,000000,15.1324,15.1324,14.866,14.9957,7141.2795127875,0
+SNSR.US,D,20161010,000000,15.1125,15.1125,14.9588,14.9588,8315.9573498383,0
+SNSR.US,D,20161011,000000,14.9089,14.9089,14.5228,14.6106,14980.149276929,0
+SNSR.US,D,20161012,000000,14.6106,14.6106,14.4759,14.5248,16360.29550698,0
+SNSR.US,D,20161013,000000,14.4859,14.4859,14.3123,14.456,10811.646611149,0
+SNSR.US,D,20161014,000000,14.5338,14.5338,14.3582,14.3582,16163.847677575,0
+SNSR.US,D,20161017,000000,14.4859,14.4859,14.3981,14.4091,10421.757806872,0
+SNSR.US,D,20161018,000000,14.5907,14.5907,14.46,14.4859,4367.9573497162,0
+SNSR.US,D,20161019,000000,14.5338,14.5438,14.446,14.5338,6009.6999240244,0
+SNSR.US,D,20161020,000000,14.4839,14.5248,14.428,14.5248,1265.8857578457,0
+SNSR.US,D,20161021,000000,14.5537,14.5537,14.3781,14.4759,14553.175933428,0
+SNSR.US,D,20161024,000000,14.6206,14.6206,14.4759,14.4819,27561.830922406,0
+SNSR.US,D,20161025,000000,14.5438,14.5438,14.4061,14.4659,9335.2810360846,0
+SNSR.US,D,20161026,000000,14.5248,14.5248,14.3582,14.4081,12312.067022468,0
+SNSR.US,D,20161027,000000,14.3881,14.3881,14.2155,14.2155,9147.8537702753,0
+SNSR.US,D,20161028,000000,14.4181,14.446,14.3781,14.3781,3131.1378523436,0
+SNSR.US,D,20161031,000000,14.3402,14.5537,14.3402,14.5537,1741.9710586982,0
+SNSR.US,D,20161101,000000,14.6206,14.6206,14.3682,14.5138,4194.5620717215,0
+SNSR.US,D,20161102,000000,14.5438,14.5438,14.02,14.2504,10549.047982048,0
+SNSR.US,D,20161103,000000,14.3313,14.3313,14.0888,14.1427,4971.332825744,0
+SNSR.US,D,20161104,000000,13.984,14.1866,13.984,14.1277,2535.780655067,0
+SNSR.US,D,20161107,000000,14.428,14.428,14.3921,14.428,958.1843107684,0
+SNSR.US,D,20161108,000000,14.5059,14.5537,14.3313,14.4709,7430.9398326746,0
+SNSR.US,D,20161109,000000,14.5059,14.5597,14.3582,14.5597,10358.613861707,0
+SNSR.US,D,20161110,000000,14.8012,14.8012,14.4659,14.5907,9183.9360246557,0
+SNSR.US,D,20161111,000000,14.5587,14.5907,14.5488,14.5907,5705.0053314788,0
+SNSR.US,D,20161114,000000,14.9,14.9,14.7274,14.8191,12457.398324833,0
+SNSR.US,D,20161115,000000,14.9858,14.9858,14.8521,14.9449,9221.02056388,0
+SNSR.US,D,20161116,000000,14.9858,14.9858,14.8551,14.9,7093.1698402803,0
+SNSR.US,D,20161117,000000,14.9858,14.9858,14.87,14.9478,8034.3153087024,0
+SNSR.US,D,20161118,000000,14.9858,14.9858,14.9089,14.9858,10336.563595141,0
+SNSR.US,D,20161121,000000,14.9858,15.0785,14.9668,15.0406,8863.2048746077,0
+SNSR.US,D,20161122,000000,15.1913,15.1913,15.0736,15.1713,13275.262757456,0
+SNSR.US,D,20161123,000000,15.1713,15.2392,15.0835,15.2392,13695.22010705,0
+SNSR.US,D,20161125,000000,15.1324,15.4218,15.1324,15.2202,5025.4562073146,0
+SNSR.US,D,20161128,000000,15.2951,15.2951,15.0636,15.1025,19099.539985358,0
+SNSR.US,D,20161129,000000,15.2392,15.2392,15.0905,15.1125,11342.857578416,0
+SNSR.US,D,20161130,000000,15.1514,15.1514,15.0087,15.1025,9195.9634427825,0
+SNSR.US,D,20161201,000000,15.2681,15.2681,14.7653,14.7653,20956.773801105,0
+SNSR.US,D,20161202,000000,14.7653,14.8142,14.7653,14.8142,4810.96725072,0
+SNSR.US,D,20161205,000000,14.9858,15.0257,14.8561,14.9957,9295.1896423286,0
+SNSR.US,D,20161206,000000,15.1813,15.2871,14.9898,15.0736,24194.153846902,0
+SNSR.US,D,20161207,000000,15.1224,15.2781,15.0157,15.2781,19042.409749256,0
+SNSR.US,D,20161208,000000,15.335,15.3549,15.1913,15.3449,13840.551409415,0
+SNSR.US,D,20161209,000000,16.0862,16.0862,15.2242,15.2581,46321.596345682,0
+SNSR.US,D,20161212,000000,15.325,15.325,15.0736,15.1414,23884.447830137,0
+SNSR.US,D,20161213,000000,15.4407,15.4407,15.2581,15.2951,61631.497336255,0
+SNSR.US,D,20161214,000000,15.3549,15.3549,15.0546,15.0835,29003.116527934,0
+SNSR.US,D,20161215,000000,15.1713,15.2781,15.1065,15.2202,14199.369383531,0
+SNSR.US,D,20161216,000000,15.3449,15.3449,15.1025,15.1224,18265.638995234,0
+SNSR.US,D,20161219,000000,15.315,15.315,15.1514,15.1614,18537.25818793,0
+SNSR.US,D,20161220,000000,15.2392,15.2951,15.2013,15.2561,17550.007616689,0
+SNSR.US,D,20161221,000000,15.3449,15.3449,15.307,15.325,3259.4303123628,0
+SNSR.US,D,20161222,000000,15.322,15.3449,15.2172,15.2262,12350.153846536,0
+SNSR.US,D,20161223,000000,15.305,15.305,15.2352,15.2951,6611.0708303644,0
+SNSR.US,D,20161227,000000,15.3449,15.3918,15.305,15.3549,27361.373953626,0
+SNSR.US,D,20161228,000000,15.4208,15.4208,15.1594,15.1893,49543.942118821,0
+SNSR.US,D,20161229,000000,15.304,15.304,15.1344,15.1344,3419.7958873868,0
+SNSR.US,D,20161230,000000,15.4587,15.4587,15.1015,15.1105,26904.332064808,0
+SNSR.US,D,20170103,000000,15.2282,15.323,15.1594,15.2462,19254.894136163,0
+SNSR.US,D,20170104,000000,15.304,15.3809,15.2462,15.3809,32628.380808321,0
+SNSR.US,D,20170105,000000,15.4687,15.752,15.2951,15.3629,30017.428789961,0
+SNSR.US,D,20170106,000000,15.3729,15.3729,15.2462,15.324,20699.186596223,0
+SNSR.US,D,20170109,000000,15.7789,15.7789,15.2951,15.314,36597.428790165,0
+SNSR.US,D,20170110,000000,15.2951,15.4976,15.2951,15.4587,15903.253618161,0
+SNSR.US,D,20170111,000000,15.6143,15.6532,15.4687,15.5954,98839.317596355,0
+SNSR.US,D,20170112,000000,15.7021,15.7021,15.3908,15.5545,36448.088348424,0
+SNSR.US,D,20170113,000000,15.7789,15.9216,15.752,15.8767,21899.923839215,0
+SNSR.US,D,20170117,000000,15.9146,15.9146,15.6532,15.6532,24922.814928417,0
+SNSR.US,D,20170118,000000,15.761,15.8089,15.6832,15.8089,29933.236863073,0
+SNSR.US,D,20170119,000000,15.8378,15.8378,15.6143,15.6233,26870.254380115,0
+SNSR.US,D,20170120,000000,15.6832,15.8667,15.6832,15.8129,54823.978676486,0
+SNSR.US,D,20170123,000000,15.8957,15.8957,15.7121,15.8957,30575.701448013,0
+SNSR.US,D,20170124,000000,15.9825,16.1022,15.9146,16.0583,50879.98781574,0
+SNSR.US,D,20170125,000000,16.3117,16.3117,16.215,16.3018,57695.52475426,0
+SNSR.US,D,20170126,000000,16.3995,16.4085,16.2359,16.3706,37441.352628728,0
+SNSR.US,D,20170127,000000,16.4474,16.4474,16.3307,16.3407,30368.228485326,0
+SNSR.US,D,20170130,000000,16.3506,16.3506,16.0583,16.2628,46216.356437073,0
+SNSR.US,D,20170131,000000,16.2818,16.2818,16.0384,16.1551,31759.399848659,0
+SNSR.US,D,20170201,000000,16.3506,16.3506,16.1551,16.3407,36155.421174005,0
+SNSR.US,D,20170202,000000,16.3506,16.4085,16.215,16.4085,29359.929932363,0
+SNSR.US,D,20170203,000000,16.4374,16.4574,16.3606,16.4085,35261.383093246,0
+SNSR.US,D,20170206,000000,16.4185,16.4185,16.3207,16.3706,48470.495051004,0
+SNSR.US,D,20170207,000000,16.4674,16.5352,16.4085,16.4574,38800.450877057,0
+SNSR.US,D,20170208,000000,16.4853,16.4853,16.3207,16.3995,34295.180503726,0
+SNSR.US,D,20170209,000000,16.4374,16.4574,16.3237,16.4085,33461.279513602,0
+SNSR.US,D,20170210,000000,16.4185,16.4853,16.3407,16.4374,45009.605485017,0
+SNSR.US,D,20170213,000000,16.5721,16.651,16.5153,16.5821,52909.614624637,0
+SNSR.US,D,20170214,000000,16.631,16.631,16.5342,16.5721,43167.405941929,0
+SNSR.US,D,20170215,000000,16.6988,16.8635,16.5841,16.8635,37751.058645494,0
+SNSR.US,D,20170216,000000,16.7767,16.7856,16.6689,16.7178,34873.498858657,0
+SNSR.US,D,20170217,000000,16.6689,16.7667,16.641,16.7407,33199.683169344,0
+SNSR.US,D,20170221,000000,16.8834,16.9682,16.8246,16.9034,63519.801982163,0
+SNSR.US,D,20170222,000000,17.0371,17.051,16.9622,17.0171,90641.629858097,0
+SNSR.US,D,20170223,000000,17.1339,17.1339,16.7996,16.8635,94564.572737121,0
+SNSR.US,D,20170224,000000,16.7567,16.8246,16.651,16.8246,31879.674029927,0
+SNSR.US,D,20170227,000000,16.9233,16.9233,16.7856,16.9084,24433.699924594,0
+SNSR.US,D,20170228,000000,16.9493,16.9493,16.7088,16.7567,38294.297030887,0
+SNSR.US,D,20170301,000000,16.9134,16.9682,16.8545,16.9313,36938.205637091,0
+SNSR.US,D,20170302,000000,16.9982,16.9982,16.8445,16.8445,34732.176695667,0
+SNSR.US,D,20170303,000000,16.9034,16.9034,16.7647,16.8545,17390.644326509,0
+SNSR.US,D,20170306,000000,16.8146,16.8146,16.631,16.7567,21901.928408903,0
+SNSR.US,D,20170307,000000,16.7667,16.7667,16.6719,16.6988,33896.271135854,0
+SNSR.US,D,20170308,000000,16.7956,16.8285,16.7597,16.8046,16511.640518409,0
+SNSR.US,D,20170309,000000,16.7767,16.8146,16.651,16.8146,28461.882712228,0
+SNSR.US,D,20170310,000000,16.8734,16.8754,16.7617,16.8256,18626.461539038,0
+SNSR.US,D,20170313,000000,17.066,17.1339,17.066,17.1239,24487.823306165,0
+SNSR.US,D,20170314,000000,17.1339,17.1438,17.0161,17.1039,34064.654989629,0
+SNSR.US,D,20170315,000000,17.1438,17.3673,17.1339,17.3194,26840.185834798,0
+SNSR.US,D,20170316,000000,17.4152,17.4152,17.3104,17.3284,38834.528561749,0
+SNSR.US,D,20170317,000000,17.3963,17.4062,17.3284,17.3284,48575.734959614,0
+SNSR.US,D,20170320,000000,17.3573,17.4062,17.3284,17.3863,78930.933741969,0
+SNSR.US,D,20170321,000000,17.4821,17.4821,17.0271,17.0271,67203.198783495,0
+SNSR.US,D,20170322,000000,17.0271,17.1339,16.9682,17.1339,69328.042652563,0
+SNSR.US,D,20170323,000000,17.1638,17.2017,17.068,17.1538,99239.229249071,0
+SNSR.US,D,20170324,000000,17.3673,17.4152,17.3095,17.3095,34308.210206697,0
+SNSR.US,D,20170327,000000,17.2207,17.3384,17.076,17.3194,38214.114243375,0
+SNSR.US,D,20170328,000000,17.3673,17.3763,17.2596,17.3284,53082.007617788,0
+SNSR.US,D,20170329,000000,17.3673,17.3763,17.2795,17.3284,70844.499621384,0
+SNSR.US,D,20170330,000000,17.3474,17.3573,17.2895,17.3294,50513.151562872,0
+SNSR.US,D,20170331,000000,17.3763,17.3763,17.3194,17.3284,25187.418127207,0
+SNSR.US,D,20170403,000000,17.3963,17.3963,17.1239,17.1917,32155.302362,0
+SNSR.US,D,20170404,000000,17.2506,17.2506,17.1339,17.1438,14101.145468829,0
+SNSR.US,D,20170405,000000,17.2506,17.2895,17.0271,17.0371,38572.932217491,0
+SNSR.US,D,20170406,000000,17.066,17.1339,16.9982,17.057,13089.840061334,0
+SNSR.US,D,20170407,000000,17.1049,17.2107,17.1009,17.1827,15210.674791026,0
+SNSR.US,D,20170410,000000,17.2306,17.2436,17.1438,17.2017,25403.911653489,0
+SNSR.US,D,20170411,000000,17.1339,17.1339,16.8934,17.0081,87924.435646284,0
+SNSR.US,D,20170412,000000,17.0081,17.0471,16.7956,16.8146,52868.520946037,0
+SNSR.US,D,20170413,000000,16.7956,16.8126,16.6599,16.6599,26736.950495876,0
+SNSR.US,D,20170417,000000,16.6988,16.8146,16.6988,16.8146,13981.873572405,0
+SNSR.US,D,20170418,000000,16.8146,16.8146,16.6988,16.7767,153364.61538936,0
+SNSR.US,D,20170419,000000,16.7667,16.8764,16.7667,16.7956,27518.732674118,0
+SNSR.US,D,20170420,000000,16.9034,17.1438,16.8635,17.1438,24876.709825598,0
+SNSR.US,D,20170421,000000,17.0081,17.066,16.9493,17.0271,32798.769231784,0
+SNSR.US,D,20170424,000000,17.2596,17.3863,17.2596,17.3673,42208.219346317,0
+SNSR.US,D,20170425,000000,17.521,17.6387,17.521,17.6108,78411.750192829,0
+SNSR.US,D,20170426,000000,17.6287,17.6287,17.4821,17.511,31255.250572178,0
+SNSR.US,D,20170427,000000,17.5988,17.5988,17.5309,17.5748,24047.820259693,0
+SNSR.US,D,20170428,000000,17.5888,17.6577,17.4671,17.501,55366.214777036,0
+SNSR.US,D,20170501,000000,17.6387,17.6387,17.4541,17.521,22308.856055526,0
+SNSR.US,D,20170502,000000,17.5988,17.5988,17.4721,17.511,24744.408226203,0
+SNSR.US,D,20170503,000000,17.4252,17.4252,17.2795,17.3683,23285.081493485,0
+SNSR.US,D,20170504,000000,17.4152,17.4352,17.3863,17.3863,15937.331302854,0
+SNSR.US,D,20170505,000000,17.3963,17.5798,17.3963,17.5699,15345.983244953,0
+SNSR.US,D,20170508,000000,17.5509,17.5509,17.4252,17.4541,40067.338919746,0
+SNSR.US,D,20170509,000000,17.4451,17.521,17.4352,17.4821,23881.440975605,0
+SNSR.US,D,20170510,000000,17.491,17.5689,17.491,17.5429,38912.706779574,0
+SNSR.US,D,20170511,000000,17.4541,17.491,17.3673,17.4541,30251.963443434,0
+SNSR.US,D,20170512,000000,17.501,17.501,17.4192,17.4631,48523.616147731,0
+SNSR.US,D,20170515,000000,17.5409,17.6577,17.5409,17.6287,26826.153846984,0
+SNSR.US,D,20170516,000000,17.7534,17.7634,17.6187,17.7435,193392.86520019,0
+SNSR.US,D,20170517,000000,17.6766,17.6766,17.1917,17.2017,59481.596346089,0
+SNSR.US,D,20170518,000000,17.1827,17.3284,17.086,17.2306,42342.525515399,0
+SNSR.US,D,20170519,000000,17.3863,17.491,17.3573,17.4491,33382.099010933,0
+SNSR.US,D,20170522,000000,17.4821,17.501,17.4551,17.4821,32173.34348919,0
+SNSR.US,D,20170523,000000,17.5699,17.5699,17.4441,17.4631,22381.020564287,0
+SNSR.US,D,20170524,000000,17.5409,17.6088,17.512,17.5918,36757.794365189,0
+SNSR.US,D,20170525,000000,17.6676,17.6946,17.5918,17.6686,35901.843108498,0
+SNSR.US,D,20170526,000000,17.6866,17.6866,17.5888,17.6477,28007.847677942,0
+SNSR.US,D,20170530,000000,17.6956,17.6956,17.5888,17.6577,46820.734197945,0
+SNSR.US,D,20170531,000000,17.7145,17.7145,17.5409,17.5758,20754.312262637,0
+SNSR.US,D,20170601,000000,17.6866,17.7235,17.6187,17.7155,17971.969535971,0
+SNSR.US,D,20170602,000000,17.7634,17.8123,17.6956,17.8123,31659.171364269,0
+SNSR.US,D,20170605,000000,17.6477,17.8323,17.6477,17.8223,48335.186597078,0
+SNSR.US,D,20170606,000000,17.7634,17.8123,17.7026,17.7634,24001.715156873,0
+SNSR.US,D,20170607,000000,17.7834,17.8722,17.7634,17.8023,59593.852248606,0
+SNSR.US,D,20170608,000000,17.8712,18.0248,17.8133,18.0248,30053.511044342,0
+SNSR.US,D,20170609,000000,18.1026,18.1026,17.6866,17.8323,58752.935264574,0
+SNSR.US,D,20170612,000000,17.6187,17.6187,17.3374,17.521,56530.869765648,0
+SNSR.US,D,20170613,000000,17.6676,17.7145,17.6187,17.6766,20555.859863545,0
+SNSR.US,D,20170614,000000,17.7235,17.7235,17.4631,17.521,15151.539985236,0
+SNSR.US,D,20170615,000000,17.3763,17.4501,17.3274,17.4451,17812.606245791,0
+SNSR.US,D,20170616,000000,17.4451,17.5379,17.4152,17.4631,15890.223915191,0
+SNSR.US,D,20170619,000000,17.5798,17.6956,17.5798,17.6956,23121.709063929,0
+SNSR.US,D,20170620,000000,17.7235,17.7235,17.4641,17.4641,21560.149277133,0
+SNSR.US,D,20170621,000000,17.521,17.5888,17.513,17.521,16705.081493281,0
+SNSR.US,D,20170622,000000,17.4541,17.5409,17.3963,17.494,20608.980960272,0
+SNSR.US,D,20170623,000000,17.5309,17.6187,17.503,17.5699,93600.374717289,0
+SNSR.US,D,20170626,000000,17.6577,17.6766,17.4631,17.501,22449.175933672,0
+SNSR.US,D,20170627,000000,17.5609,17.5609,17.2795,17.3065,41835.369384386,0
+SNSR.US,D,20170628,000000,17.3194,17.501,17.2795,17.501,18467.098248858,0
+SNSR.US,D,20170629,000000,17.501,17.501,17.0949,17.2107,27808.392994006,0
+SNSR.US,D,20170630,000000,17.3194,17.3194,17.2177,17.2995,10744.493526608,0
+SNSR.US,D,20170703,000000,17.2895,17.3344,17.2207,17.2695,9585.8522470596,0
+SNSR.US,D,20170705,000000,17.3284,17.3284,17.1827,17.2795,16141.79741101,0
+SNSR.US,D,20170706,000000,17.2207,17.2306,17.1339,17.1538,8857.1911655443,0
+SNSR.US,D,20170707,000000,17.1738,17.3763,17.1738,17.3673,17405.678599167,0
+SNSR.US,D,20170710,000000,17.3963,17.4062,17.3284,17.3673,24872.700686222,0
+SNSR.US,D,20170711,000000,17.4451,17.4721,17.4062,17.4691,24130.007616893,0
+SNSR.US,D,20170712,000000,17.6187,17.6816,17.5988,17.6477,17547.000762157,0
+SNSR.US,D,20170713,000000,17.6187,17.6826,17.5439,17.5938,9874.5102821028,0
+SNSR.US,D,20170714,000000,17.6766,17.8023,17.6766,17.7933,14311.625286048,0
+SNSR.US,D,20170717,000000,17.8023,17.8023,17.7375,17.7534,27687.116527894,0
+SNSR.US,D,20170718,000000,17.7734,17.7734,17.6956,17.7734,28952.000000895,0
+SNSR.US,D,20170719,000000,17.8422,17.966,17.8233,17.949,32895.990861642,0
+SNSR.US,D,20170720,000000,18.0059,18.0059,17.9101,17.9779,23407.360244441,0
+SNSR.US,D,20170721,000000,17.958,17.958,17.8512,17.939,28933.958873705,0
+SNSR.US,D,20170724,000000,17.9779,18.1236,17.9201,17.9959,252367.30541527,0
+SNSR.US,D,20170725,000000,18.0827,18.0827,17.958,18.0248,32485.054075643,0
+SNSR.US,D,20170726,000000,18.1116,18.1116,17.958,18.0248,22473.230769926,0
+SNSR.US,D,20170727,000000,18.0927,18.1116,17.8323,17.9001,38746.327495486,0
+SNSR.US,D,20170728,000000,17.8901,17.8901,17.7634,17.8422,23161.800457685,0
+SNSR.US,D,20170731,000000,17.8712,17.9091,17.7634,17.8123,32936.082255398,0
+SNSR.US,D,20170801,000000,17.8223,17.9101,17.8223,17.9101,26475.354151619,0
+SNSR.US,D,20170802,000000,18.0637,18.1306,17.9859,18.0737,21109.121097378,0
+SNSR.US,D,20170803,000000,18.0438,18.0637,17.8712,17.926,20976.819497983,0
+SNSR.US,D,20170804,000000,17.9201,17.93,17.8612,17.8791,17531.966489499,0
+SNSR.US,D,20170807,000000,17.9001,17.939,17.8323,17.9101,17550.007616689,0
+SNSR.US,D,20170808,000000,17.93,18.0148,17.8612,17.8901,25036.073115778,0
+SNSR.US,D,20170809,000000,17.8422,17.8612,17.7684,17.8173,29068.265042788,0
+SNSR.US,D,20170810,000000,17.7634,17.7634,17.491,17.491,42465.806551199,0
+SNSR.US,D,20170811,000000,17.501,17.509,17.4481,17.496,17497.888804806,0
+SNSR.US,D,20170814,000000,17.6187,17.7714,17.6187,17.7714,18507.189642614,0
+SNSR.US,D,20170815,000000,17.7734,17.7734,17.6676,17.7055,16837.383092676,0
+SNSR.US,D,20170816,000000,17.7055,17.7923,17.6866,17.7425,14970.12642849,0
+SNSR.US,D,20170817,000000,17.7235,17.7335,17.49,17.492,19036.396040193,0
+SNSR.US,D,20170818,000000,17.4631,17.4821,17.3563,17.4451,88862.574260174,0
+SNSR.US,D,20170821,000000,17.4252,17.4252,17.3284,17.3424,14344.700685897,0
+SNSR.US,D,20170822,000000,17.3863,17.6128,17.3863,17.6088,22409.084539916,0
+SNSR.US,D,20170823,000000,17.5699,17.6766,17.5309,17.6477,30708.003047408,0
+SNSR.US,D,20170824,000000,17.6866,17.7225,17.6287,17.6517,21466.93678665,0
+SNSR.US,D,20170825,000000,17.7145,17.7634,17.6956,17.7335,18518.214775896,0
+SNSR.US,D,20170828,000000,17.8123,17.8123,17.6956,17.7055,25138.306169856,0
+SNSR.US,D,20170829,000000,17.5509,17.6866,17.521,17.6676,17809.599391259,0
+SNSR.US,D,20170830,000000,17.7145,17.7534,17.6237,17.7494,15333.955826826,0
+SNSR.US,D,20170831,000000,17.8712,17.9779,17.8422,17.9201,51047.369384671,0
+SNSR.US,D,20170901,000000,18.0537,18.0537,17.9101,17.9679,46361.687739438,0
+SNSR.US,D,20170905,000000,17.949,18.0627,17.8602,17.93,51675.801981796,0
+SNSR.US,D,20170906,000000,17.9959,17.9959,17.8901,17.956,9531.728865489,0
+SNSR.US,D,20170907,000000,18.0737,18.0737,17.9679,17.9859,29250.680884378,0
+SNSR.US,D,20170908,000000,17.9859,18.0338,17.9679,17.9749,8716.8712873983,0
+SNSR.US,D,20170911,000000,18.0438,18.2124,18.0438,18.2124,28069.989338263,0
+SNSR.US,D,20170912,000000,18.3052,18.3052,18.1984,18.2463,18537.25818793,0
+SNSR.US,D,20170913,000000,18.1984,18.2563,18.1675,18.2373,31711.290176152,0
+SNSR.US,D,20170914,000000,18.2463,18.3152,18.1984,18.2852,16212.959634926,0
+SNSR.US,D,20170915,000000,18.3052,18.4409,18.3022,18.4219,36109.316071185,0
+SNSR.US,D,20170918,000000,18.5077,18.5776,18.4908,18.5376,38909.699925042,0
+SNSR.US,D,20170919,000000,18.5776,18.6165,18.4309,18.5476,41389.352628851,0
+SNSR.US,D,20170920,000000,18.5376,18.5376,18.2972,18.393,31566.96115863,0
+SNSR.US,D,20170921,000000,18.3541,18.393,18.3152,18.364,13913.71820302,0
+SNSR.US,D,20170922,000000,18.3251,18.4219,18.2752,18.4109,24050.827114224,0
+SNSR.US,D,20170925,000000,18.2952,18.2952,18.0537,18.1206,32890.979437422,0
+SNSR.US,D,20170926,000000,18.1505,18.2284,18.1116,18.1605,26163.643565166,0
+SNSR.US,D,20170927,000000,18.2184,18.383,18.1984,18.3541,39039.996954749,0
+SNSR.US,D,20170928,000000,18.1605,18.2184,18.0148,18.2184,37769.099772684,0
+SNSR.US,D,20170929,000000,18.1026,18.2134,18.0657,18.1984,39576.219346235,0
+SNSR.US,D,20171002,000000,18.2284,18.383,18.2284,18.383,35624.210206738,0
+SNSR.US,D,20171003,000000,18.4708,18.4708,18.384,18.4309,29531.32064067,0
+SNSR.US,D,20171004,000000,18.4808,18.4808,18.383,18.4708,16009.495811615,0
+SNSR.US,D,20171005,000000,18.5965,18.5965,18.4469,18.4808,25522.18126507,0
+SNSR.US,D,20171006,000000,18.393,18.5177,18.383,18.5007,40511.351105594,0
+SNSR.US,D,20171009,000000,18.4908,18.5207,18.4409,18.4957,21821.745621391,0
+SNSR.US,D,20171010,000000,18.4908,18.5865,18.4908,18.5865,22424.118812575,0
+SNSR.US,D,20171011,000000,18.6165,18.6454,18.5576,18.6264,27372.399086909,0
+SNSR.US,D,20171012,000000,18.6634,18.6733,18.5476,18.6733,28721.474486798,0
+SNSR.US,D,20171013,000000,18.6504,18.7132,18.6065,18.6354,19615.716679967,0
+SNSR.US,D,20171016,000000,18.6544,18.7033,18.5686,18.6264,21833.773039518,0
+SNSR.US,D,20171017,000000,18.6354,18.6354,18.4508,18.5227,33986.476771805,0
+SNSR.US,D,20171018,000000,18.5865,18.6264,18.4708,18.6264,51488.374715987,0
+SNSR.US,D,20171019,000000,18.4908,18.4908,18.2663,18.4409,41175.8659571,0
+SNSR.US,D,20171020,000000,18.4908,18.5127,18.4309,18.5007,34718.144707852,0
+SNSR.US,D,20171023,000000,18.6065,18.6893,15.7979,18.6165,132035.99391117,0
+SNSR.US,D,20171024,000000,18.8579,18.8579,18.7901,18.823,36361.891851848,0
+SNSR.US,D,20171025,000000,18.8878,18.8878,18.5476,18.7621,49277.334350344,0
+SNSR.US,D,20171026,000000,18.9347,18.9826,18.8779,18.9397,35671.317594401,0
+SNSR.US,D,20171027,000000,19.0235,19.1293,18.9836,19.1293,67056.865196286,0
+SNSR.US,D,20171030,000000,19.1762,19.3029,19.1762,19.255,73083.603962656,0
+SNSR.US,D,20171031,000000,19.3029,19.3618,19.2839,19.3528,90727.826354672,0
+SNSR.US,D,20171101,000000,19.5164,19.5164,19.2889,19.3707,67891.768471254,0
+SNSR.US,D,20171102,000000,19.4286,19.4286,19.2251,19.3398,47838.053314503,0
+SNSR.US,D,20171103,000000,19.4476,19.4855,19.3797,19.4775,71712.478296201,0
+SNSR.US,D,20171106,000000,19.5733,19.6511,19.4775,19.6311,104509.2429583,0
+SNSR.US,D,20171107,000000,19.5154,19.5354,19.4097,19.5354,87289.989340095,0
+SNSR.US,D,20171108,000000,19.5354,19.6022,19.4775,19.5932,41181.879666163,0
+SNSR.US,D,20171109,000000,19.4186,19.4186,19.1742,19.256,66814.312264062,0
+SNSR.US,D,20171110,000000,19.275,19.3618,19.268,19.3618,101956.42346088,0
+SNSR.US,D,20171113,000000,19.3618,19.3618,19.238,19.2819,42374.598630404,0
+SNSR.US,D,20171114,000000,19.2999,19.3618,19.2999,19.2999,47588.484388372,0
+SNSR.US,D,20171115,000000,19.2151,19.245,19.1253,19.1333,42270.361006639,0
+SNSR.US,D,20171116,000000,19.3428,19.5144,19.3428,19.4775,38205.09367978,0
+SNSR.US,D,20171117,000000,19.4775,19.6311,19.4575,19.6311,41333.224677592,0
+SNSR.US,D,20171120,000000,19.6611,19.6611,19.5364,19.6511,109907.54912754,0
+SNSR.US,D,20171121,000000,19.8267,19.8935,19.7349,19.8666,79078.269614022,0
+SNSR.US,D,20171122,000000,19.9225,19.9514,19.8077,19.8267,51449.285607075,0
+SNSR.US,D,20171124,000000,19.9813,20.0502,19.9504,19.9813,69216.78903489,0
+SNSR.US,D,20171127,000000,19.8945,19.9514,19.7559,19.8077,158952.3533941,0
+SNSR.US,D,20171128,000000,19.8457,19.9434,19.8167,19.9185,59611.893375796,0
+SNSR.US,D,20171129,000000,19.9325,19.9325,19.4386,19.5064,74268.304648146,0
+SNSR.US,D,20171130,000000,19.5164,19.6022,19.4097,19.5254,39078.083778817,0
+SNSR.US,D,20171201,000000,19.4965,19.4965,18.9836,19.265,103485.91013268,0
+SNSR.US,D,20171204,000000,19.4775,19.5064,19.0704,19.0804,110782.54379627,0
+SNSR.US,D,20171205,000000,19.0235,19.1762,18.9736,19.0036,70192.012188005,0
+SNSR.US,D,20171206,000000,18.8948,18.8948,18.7132,18.828,63505.769994348,0
+SNSR.US,D,20171207,000000,18.8878,19.0126,18.8689,18.9836,57886.961159445,0
+SNSR.US,D,20171208,000000,19.2061,19.245,19.1203,19.2061,59016.53617852,0
+SNSR.US,D,20171211,000000,19.2351,19.2849,19.1303,19.2061,67160.100535207,0
+SNSR.US,D,20171212,000000,19.2251,19.3129,19.1662,19.3069,128700.38995067,0
+SNSR.US,D,20171213,000000,19.3129,19.3508,19.2251,19.2929,42827.631379847,0
+SNSR.US,D,20171214,000000,19.3428,19.3428,19.1193,19.1293,44293.974106473,0
+SNSR.US,D,20171215,000000,19.1473,19.1902,19.0505,19.1004,47644.61233963,0
+SNSR.US,D,20171218,000000,19.255,19.4775,19.255,19.4775,48842.342728091,0
+SNSR.US,D,20171219,000000,19.4965,19.5414,19.4186,19.4675,34768.258950047,0
+SNSR.US,D,20171220,000000,19.5453,19.5523,19.3328,19.4186,45960.773801878,0
+SNSR.US,D,20171221,000000,19.5164,19.5164,19.3727,19.3727,63659.119575465,0
+SNSR.US,D,20171222,000000,19.4186,19.4186,19.3229,19.3548,34944.661082574,0
+SNSR.US,D,20171226,000000,19.3528,19.3528,19.1872,19.245,46018.906322825,0
+SNSR.US,D,20171227,000000,19.2251,19.246,19.1662,19.2151,55437.377000953,0
+SNSR.US,D,20171228,000000,19.1073,19.1133,19.0385,19.0874,68560.292462136,0
+SNSR.US,D,20171229,000000,19.1073,19.2331,19.0874,19.2331,39047.012948656,0
+SNSR.US,D,20180102,000000,19.1742,19.3308,19.1353,19.3308,50366.817975663,0
+SNSR.US,D,20180103,000000,19.4366,19.5912,19.4366,19.5912,43460.073116348,0
+SNSR.US,D,20180104,000000,19.5912,19.6192,19.4655,19.5713,91904.50876141,0
+SNSR.US,D,20180105,000000,19.5813,19.6681,19.5344,19.6491,66743.150040145,0
+SNSR.US,D,20180108,000000,19.6002,19.7169,19.5713,19.7169,77768.283323045,0
+SNSR.US,D,20180109,000000,19.7369,19.7668,19.6192,19.687,59025.556742115,0
+SNSR.US,D,20180110,000000,19.6391,19.6461,19.5334,19.6192,49042.799696871,0
+SNSR.US,D,20180111,000000,19.7559,19.9594,19.7169,19.9594,41289.124144461,0
+SNSR.US,D,20180112,000000,20.0083,20.118,19.9594,20.1041,89737.568928899,0
+SNSR.US,D,20180116,000000,20.2298,20.2298,19.9305,19.9893,129204.53922715,0
+SNSR.US,D,20180117,000000,20.0851,20.3186,20.0532,20.3186,67292.402134602,0
+SNSR.US,D,20180118,000000,20.3565,20.4054,20.3186,20.3365,78570.111198165,0
+SNSR.US,D,20180119,000000,20.3465,20.4044,20.2597,20.3186,48347.214015204,0
+SNSR.US,D,20180122,000000,20.2996,20.2996,20.1599,20.2896,62806.175173306,0
+SNSR.US,D,20180123,000000,20.3286,20.3465,20.2108,20.3465,71785.645089806,0
+SNSR.US,D,20180124,000000,20.3365,20.3365,19.9893,20.0751,102266.12947765,0
+SNSR.US,D,20180125,000000,20.2018,20.2168,19.9594,19.9694,60343.561311843,0
+SNSR.US,D,20180126,000000,20.0382,20.2477,20.0382,20.2477,37287.000762768,0
+SNSR.US,D,20180129,000000,20.4353,20.4453,20.2896,20.3186,74519.878143965,0
+SNSR.US,D,20180130,000000,20.2298,20.2298,20.0382,20.144,57501.081494543,0
+SNSR.US,D,20180131,000000,20.2398,20.2727,19.9813,20.0681,58134.525515888,0
+SNSR.US,D,20180201,000000,20.0083,20.1679,19.9983,20.0961,40328.935264004,0
+SNSR.US,D,20180202,000000,19.9205,20.0282,19.6301,19.6391,48314.138615356,0
+SNSR.US,D,20180205,000000,19.4855,19.6192,18.9218,18.9218,122988.36862528,0
+SNSR.US,D,20180206,000000,18.6703,19.5234,18.6703,19.4855,118184.41736847,0
+SNSR.US,D,20180207,000000,19.3508,19.5334,19.2969,19.3408,54262.699163902,0
+SNSR.US,D,20180208,000000,19.3308,19.3598,18.6903,18.6903,40220.688500863,0
+SNSR.US,D,20180209,000000,18.7591,18.9906,18.3181,18.7871,104392.9779164,0
+SNSR.US,D,20180212,000000,18.9906,19.1732,18.8938,19.1014,38363.454685116,0
+SNSR.US,D,20180213,000000,19.1353,19.1522,19.1353,19.1413,17550.007616689,0
+SNSR.US,D,20180214,000000,19.1453,19.5813,19.0974,19.5473,51750.973345089,0
+SNSR.US,D,20180215,000000,19.8057,19.8626,19.6691,19.8536,31789.468393976,0
+SNSR.US,D,20180216,000000,19.8626,19.9115,19.6691,19.8147,62719.97867673,0
+SNSR.US,D,20180220,000000,19.7169,19.9494,19.6391,19.8247,33171.619193714,0
+SNSR.US,D,20180221,000000,19.8247,20.0382,19.7658,19.7658,22197.602437853,0
+SNSR.US,D,20180222,000000,19.7658,19.7858,19.5733,19.6192,33076.402133544,0
+SNSR.US,D,20180223,000000,19.7658,19.8536,19.715,19.8437,30211.872049678,0
+SNSR.US,D,20180226,000000,19.8626,20.0681,19.8626,20.0681,36510.230008745,0
+SNSR.US,D,20180227,000000,20.1041,20.153,19.8826,19.8925,31312.38080828,0
+SNSR.US,D,20180228,000000,19.9694,19.9694,19.6691,19.678,21613.27037386,0
+SNSR.US,D,20180301,000000,19.6292,19.6292,19.253,19.253,48599.789795867,0
+SNSR.US,D,20180302,000000,19.253,19.4855,19.1073,19.4855,40128.478295224,0
+SNSR.US,D,20180305,000000,19.4655,19.697,19.3817,19.6691,38583.957350774,0
+SNSR.US,D,20180306,000000,19.8726,19.9744,19.8347,19.9394,58996.490481642,0
+SNSR.US,D,20180307,000000,19.9594,20.2497,19.8826,20.2497,40882.196497837,0
+SNSR.US,D,20180308,000000,20.2797,20.2797,20.0851,20.1829,33928.344250859,0
+SNSR.US,D,20180309,000000,20.3186,20.4922,20.2827,20.4922,26441.276466926,0
+SNSR.US,D,20180312,000000,20.571,20.6568,20.5411,20.6269,50950.147754813,0
+SNSR.US,D,20180313,000000,20.7446,20.7446,20.3954,20.4004,64033.974107083,0
+SNSR.US,D,20180314,000000,20.571,20.571,20.2597,20.3465,46000.865195634,0
+SNSR.US,D,20180315,000000,20.4732,20.4732,20.3186,20.3186,38999.905560993,0
+SNSR.US,D,20180316,000000,20.3465,20.3655,20.2497,20.3186,23369.273420372,0
+SNSR.US,D,20180319,000000,20.3465,20.3465,19.9794,20.1041,42619.156132316,0
+SNSR.US,D,20180320,000000,20.144,20.1859,20.114,20.134,22215.643565044,0
+SNSR.US,D,20180321,000000,20.1041,20.3864,20.1041,20.3086,27320.280275026,0
+SNSR.US,D,20180322,000000,20.153,20.153,19.701,19.7169,56382.531608751,0
+SNSR.US,D,20180323,000000,19.6391,19.6591,19.1941,19.1941,46560.140138531,0
+SNSR.US,D,20180326,000000,19.4755,19.8147,19.4366,19.8147,25743.686215572,0
+SNSR.US,D,20180327,000000,19.9794,19.9794,19.3877,19.4855,53782.604723674,0
+SNSR.US,D,20180328,000000,19.3598,19.3977,19.0954,19.1453,47829.032750908,0
+SNSR.US,D,20180329,000000,19.1842,19.4775,19.1173,19.3977,33753.94668802,0
+SNSR.US,D,20180402,000000,19.4755,19.4755,18.7492,18.9806,66820.325973125,0
+SNSR.US,D,20180403,000000,18.9517,19.0664,18.7961,19.0575,34919.603961476,0
+SNSR.US,D,20180404,000000,18.6803,19.1273,18.5546,19.1273,29115.372430451,0
+SNSR.US,D,20180405,000000,19.1941,19.3199,19.1842,19.243,23780.210206371,0
+SNSR.US,D,20180406,000000,19.1073,19.1931,18.7492,18.835,18716.667174989,0
+SNSR.US,D,20180409,000000,18.8849,19.1572,18.8849,18.9417,18105.27342021,0
+SNSR.US,D,20180410,000000,19.3009,19.3777,19.1752,19.3308,33637.681646128,0
+SNSR.US,D,20180411,000000,19.4077,19.4555,19.241,19.4077,25735.66793682,0
+SNSR.US,D,20180412,000000,19.4755,19.687,19.4755,19.6591,61284.706780266,0
+SNSR.US,D,20180413,000000,19.707,19.707,19.4855,19.5433,21865.846154522,0
+SNSR.US,D,20180416,000000,19.6192,19.677,19.5533,19.6192,23866.406702947,0
+SNSR.US,D,20180417,000000,19.707,19.9015,19.6691,19.7858,49039.792842339,0
+SNSR.US,D,20180418,000000,19.8437,19.8626,19.687,19.8147,14175.314547278,0
+SNSR.US,D,20180419,000000,19.6691,19.6691,19.3308,19.4166,15919.290175664,0
+SNSR.US,D,20180420,000000,19.3109,19.3318,19.1353,19.1832,18704.639756862,0
+SNSR.US,D,20180423,000000,18.9806,19.253,18.9417,18.9806,148783.17136789,0
+SNSR.US,D,20180424,000000,19.0106,19.0385,18.6085,18.7102,48262.019803473,0
+SNSR.US,D,20180425,000000,18.6803,18.816,18.5646,18.7781,21274.498096621,0
+SNSR.US,D,20180426,000000,18.8449,18.8898,18.7591,18.8549,10185.218583712,0
+SNSR.US,D,20180427,000000,18.8849,18.8849,18.6145,18.7102,9992.779893683,0
+SNSR.US,D,20180430,000000,18.7202,18.7492,18.5646,18.5835,10983.037319456,0
+SNSR.US,D,20180501,000000,18.5546,18.6604,18.4099,18.6604,47708.75856964,0
+SNSR.US,D,20180502,000000,18.816,18.9258,18.7861,18.7961,49489.81873725,0
+SNSR.US,D,20180503,000000,18.7392,18.8928,18.6384,18.8928,9347.3084542114,0
+SNSR.US,D,20180504,000000,18.835,19.1173,18.7631,19.0874,21134.178218475,0
+SNSR.US,D,20180507,000000,19.1542,19.3588,19.1542,19.2909,32366.784464063,0
+SNSR.US,D,20180508,000000,19.243,19.3418,19.2041,19.3308,7435.9512568941,0
+SNSR.US,D,20180509,000000,19.3777,19.4506,19.3009,19.4166,16766.220868759,0
+SNSR.US,D,20180510,000000,19.5044,19.6192,19.4695,19.6192,18825.916222974,0
+SNSR.US,D,20180511,000000,19.6192,19.6192,19.4865,19.5244,16694.056359998,0
+SNSR.US,D,20180514,000000,19.6691,19.7658,19.5813,19.6691,26087.469917029,0
+SNSR.US,D,20180515,000000,19.5713,19.6391,19.3777,19.4755,33754.948972864,0
+SNSR.US,D,20180516,000000,19.4855,19.6082,19.4755,19.5912,21591.220107294,0
+SNSR.US,D,20180517,000000,19.5513,19.6002,19.4585,19.5713,16400.386900736,0
+SNSR.US,D,20180518,000000,19.5234,19.5234,19.3887,19.4855,6866.6534655589,0
+SNSR.US,D,20180521,000000,19.5813,19.7169,19.5813,19.6102,11363.905560138,0
+SNSR.US,D,20180522,000000,19.6391,19.7658,19.6292,19.6292,25998.266565922,0
+SNSR.US,D,20180523,000000,19.4755,19.5813,19.3977,19.5813,14269.529322604,0
+SNSR.US,D,20180524,000000,19.6691,19.6691,19.4855,19.6531,14144.243717117,0
+SNSR.US,D,20180525,000000,19.5813,19.687,19.5813,19.6391,10637.249048311,0
+SNSR.US,D,20180529,000000,19.4166,19.5753,19.3777,19.4266,20816.453922959,0
+SNSR.US,D,20180530,000000,19.5433,19.6142,19.4755,19.5613,15608.581874055,0
+SNSR.US,D,20180531,000000,19.5613,19.5693,19.3308,19.3408,10422.760091716,0
+SNSR.US,D,20180601,000000,19.5144,19.6591,19.4575,19.6491,19978.543793459,0
+SNSR.US,D,20180604,000000,19.7269,19.7469,19.5982,19.7169,29998.385377927,0
+SNSR.US,D,20180605,000000,19.7958,19.9125,19.7958,19.8437,23855.381569664,0
+SNSR.US,D,20180606,000000,19.9694,20.2208,19.9355,20.1629,30040.481341371,0
+SNSR.US,D,20180607,000000,20.2398,20.2697,19.9215,20.0083,28819.698401501,0
+SNSR.US,D,20180608,000000,19.8626,19.9584,19.8626,19.9255,37275.975629485,0
+SNSR.US,D,20180611,000000,19.9205,20.153,19.9205,20.153,28782.613862276,0
+SNSR.US,D,20180612,000000,20.2597,20.2597,20.0751,20.1829,14029.983244912,0
+SNSR.US,D,20180613,000000,20.3186,20.3355,20.1919,20.2607,13600.003046879,0
+SNSR.US,D,20180614,000000,20.2697,20.3465,20.2697,20.3186,21199.326733329,0
+SNSR.US,D,20180615,000000,20.1041,20.2497,20.0183,20.2497,30229.913176868,0
+SNSR.US,D,20180618,000000,19.9983,20.143,19.8826,20.134,17658.25437983,0
+SNSR.US,D,20180619,000000,19.7958,19.8546,19.6371,19.7858,33028.292461037,0
+SNSR.US,D,20180620,000000,19.697,19.8925,19.687,19.8437,34177.91317699,0
+SNSR.US,D,20180621,000000,19.7758,19.7758,19.4466,19.4855,17077.931455212,0
+SNSR.US,D,20180622,000000,19.6102,19.6102,19.4146,19.4855,37845.27342082,0
+SNSR.US,D,20180625,000000,19.1642,19.242,18.9018,19.0475,38256.210206819,0
+SNSR.US,D,20180626,000000,19.0575,19.1742,18.9118,19.0864,10858.753998813,0
+SNSR.US,D,20180627,000000,19.1273,19.2131,18.806,18.8639,22246.714395204,0
+SNSR.US,D,20180628,000000,18.6604,18.7302,18.5556,18.7003,49893.739529342,0
+SNSR.US,D,20180629,000000,18.7961,18.9437,18.7961,18.835,37546.592537338,0
+SNSR.US,D,20180702,000000,18.5147,18.7871,18.5147,18.7492,51993.526277312,0
+SNSR.US,D,20180703,000000,18.7681,18.7961,18.6604,18.7302,37961.538462713,0
+SNSR.US,D,20180705,000000,18.6703,18.8449,18.6035,18.7961,29853.054075562,0
+SNSR.US,D,20180706,000000,18.7681,18.9996,18.7681,18.9996,17719.393755308,0
+SNSR.US,D,20180709,000000,19.1542,19.2041,19.0644,19.2041,43181.437929744,0
+SNSR.US,D,20180710,000000,19.2041,19.3687,19.2041,19.3598,20069.751714254,0
+SNSR.US,D,20180711,000000,19.3209,19.3209,19.0774,19.1063,19051.430312851,0
+SNSR.US,D,20180712,000000,19.2041,19.3308,19.1173,19.3109,20816.453922959,0
+SNSR.US,D,20180713,000000,19.3109,19.3777,19.257,19.3408,111387.92384198,0
+SNSR.US,D,20180716,000000,19.3408,19.3408,19.2241,19.3009,16359.293222136,0
+SNSR.US,D,20180717,000000,19.2131,19.5054,19.2041,19.4266,25992.252856859,0
+SNSR.US,D,20180718,000000,19.4366,19.6192,19.4366,19.5713,67457.779133846,0
+SNSR.US,D,20180719,000000,19.4955,19.6591,19.4955,19.6591,21495.000762279,0
+SNSR.US,D,20180720,000000,19.5513,19.6052,19.5144,19.5144,15863.162224405,0
+SNSR.US,D,20180723,000000,19.4456,19.4955,19.2331,19.4077,238840.46916199,0
+SNSR.US,D,20180724,000000,19.4655,19.5862,19.3109,19.3508,30708.003047408,0
+SNSR.US,D,20180725,000000,19.2829,19.3059,19.0774,19.2829,23252.006093636,0
+SNSR.US,D,20180726,000000,19.2909,19.3777,19.243,19.3258,29514.281798323,0
+SNSR.US,D,20180727,000000,19.4077,19.4286,19.1592,19.253,13694.217822206,0
+SNSR.US,D,20180730,000000,19.253,19.2949,19.0674,19.0674,20629.02665715,0
+SNSR.US,D,20180731,000000,19.0974,19.2829,19.0974,19.2131,22470.223915394,0
+SNSR.US,D,20180801,000000,19.2331,19.3009,19.1742,19.2829,23224.944402851,0
+SNSR.US,D,20180802,000000,19.3877,19.6192,19.3777,19.6002,26454.306169897,0
+SNSR.US,D,20180803,000000,19.6102,19.707,19.6002,19.6691,21987.122620634,0
+SNSR.US,D,20180806,000000,19.6691,19.7369,19.5234,19.7169,22592.50266635,0
+SNSR.US,D,20180807,000000,19.7958,19.9594,19.7379,19.9125,19743.006855142,0
+SNSR.US,D,20180808,000000,20.0083,20.0582,19.9215,20.0482,39531.11652826,0
+SNSR.US,D,20180809,000000,20.0083,20.0083,19.7758,19.7758,15695.780655474,0
+SNSR.US,D,20180810,000000,19.6292,19.6292,19.5044,19.5813,14228.435644004,0
+SNSR.US,D,20180813,000000,19.5813,19.6002,19.4456,19.4456,14196.362529,0
+SNSR.US,D,20180814,000000,19.5433,19.6192,19.4765,19.5813,12587.69535454,0
+SNSR.US,D,20180815,000000,19.3877,19.3877,19.1273,19.273,11570.376237982,0
+SNSR.US,D,20180816,000000,19.3109,19.5044,19.243,19.3408,10471.872049067,0
+SNSR.US,D,20180817,000000,19.3408,19.5234,19.3109,19.4755,11587.415080328,0
+SNSR.US,D,20180820,000000,19.5613,19.5713,19.4755,19.5513,6787.4729628908,0
+SNSR.US,D,20180821,000000,19.5912,19.9494,19.5912,19.9185,12837.264280671,0
+SNSR.US,D,20180822,000000,19.7559,19.9235,19.7559,19.8826,16958.659558788,0
+SNSR.US,D,20180823,000000,19.8437,19.9684,19.8437,19.8496,33629.663367377,0
+SNSR.US,D,20180824,000000,19.8826,19.9923,19.8626,19.9494,27287.204875178,0
+SNSR.US,D,20180827,000000,19.9694,20.2298,19.9694,20.2208,20489.709063848,0
+SNSR.US,D,20180828,000000,20.2208,20.2896,20.2168,20.2797,31120.944403095,0
+SNSR.US,D,20180829,000000,20.1729,20.3954,20.1729,20.3465,97542.361008348,0
+SNSR.US,D,20180830,000000,20.3086,20.3385,20.153,20.1629,44734.979437789,0
+SNSR.US,D,20180831,000000,20.114,20.2996,20.114,20.2896,28193.270374063,0
+SNSR.US,D,20180904,000000,20.144,20.2497,20.0582,20.2497,24845.638995437,0
+SNSR.US,D,20180905,000000,20.0282,20.142,19.9305,20.0751,17052.874334115,0
+SNSR.US,D,20180906,000000,20.0582,20.0582,19.8826,19.9694,37884.362529732,0
+SNSR.US,D,20180907,000000,19.8147,19.9434,19.709,19.7269,26172.664128761,0
+SNSR.US,D,20180910,000000,19.8726,19.9494,19.7658,19.8147,29167.491242334,0
+SNSR.US,D,20180911,000000,19.697,19.7988,19.5922,19.7439,14583.244478745,0
+SNSR.US,D,20180912,000000,19.687,19.687,19.4765,19.5813,9076.6915463584,0
+SNSR.US,D,20180913,000000,19.7169,19.8626,19.7169,19.8347,21428.849962582,0
+SNSR.US,D,20180914,000000,19.8826,20.0083,19.8347,19.8925,25965.191166073,0
+SNSR.US,D,20180917,000000,19.7658,19.7658,19.5234,19.5234,13526.836253274,0
+SNSR.US,D,20180918,000000,19.6691,19.7658,19.6102,19.7209,8713.8644328666,0
+SNSR.US,D,20180919,000000,19.707,19.8147,19.707,19.7369,12705.96496612,0
+SNSR.US,D,20180920,000000,19.8437,20.0681,19.8437,20.0582,22077.328256585,0
+SNSR.US,D,20180921,000000,20.0582,20.2398,20.0582,20.146,13181.047982129,0
+SNSR.US,D,20180924,000000,20.0482,20.0482,19.9135,19.9394,8406.1629857893,0
+SNSR.US,D,20180925,000000,19.9983,20.0133,19.9125,19.9125,12080.539223527,0
+SNSR.US,D,20180926,000000,19.8925,19.9125,19.7369,19.7369,21747.576542942,0
+SNSR.US,D,20180927,000000,19.697,19.7469,19.6491,19.713,13811.485148942,0
+SNSR.US,D,20180928,000000,19.5813,19.7169,19.5513,19.6591,15886.214775815,0
+SNSR.US,D,20181001,000000,19.7269,19.7269,19.4855,19.5044,12443.366337019,0
+SNSR.US,D,20181002,000000,19.4456,19.5234,19.3777,19.4077,12357.169840443,0
+SNSR.US,D,20181003,000000,19.4366,19.4366,19.2919,19.3109,25706.601676347,0
+SNSR.US,D,20181004,000000,19.1453,19.1732,18.9317,19.0205,39037.992385061,0
+SNSR.US,D,20181005,000000,18.8928,18.8968,18.4828,18.6135,53619.232294118,0
+SNSR.US,D,20181008,000000,18.5546,18.5546,18.3122,18.4279,100606.34577615,0
+SNSR.US,D,20181009,000000,18.2822,18.4189,18.2822,18.3421,28905.894898076,0
+SNSR.US,D,20181010,000000,18.1276,18.2343,17.6148,17.6148,49207.174411271,0
+SNSR.US,D,20181011,000000,17.497,17.7016,17.3154,17.4591,80055.497336825,0
+SNSR.US,D,20181012,000000,17.6826,17.7504,17.3534,17.4781,55532.594061123,0
+SNSR.US,D,20181015,000000,17.4411,17.6078,17.4212,17.5569,18427.006855101,0
+SNSR.US,D,20181016,000000,17.7195,18.0927,17.6537,18.0318,16067.628332561,0
+SNSR.US,D,20181017,000000,18.0408,18.1026,17.7993,17.964,19221.818736314,0
+SNSR.US,D,20181018,000000,17.8382,17.8382,17.5569,17.6048,7194.4006095142,0
+SNSR.US,D,20181019,000000,17.5848,17.7195,17.3723,17.4312,49014.735721242,0
+SNSR.US,D,20181022,000000,17.4501,17.487,17.3534,17.4312,78631.250573643,0
+SNSR.US,D,20181023,000000,17.0231,17.2416,16.7228,17.1698,47195.588729563,0
+SNSR.US,D,20181024,000000,16.9942,17.1009,16.3556,16.3856,77243.086064841,0
+SNSR.US,D,20181025,000000,16.4135,16.7906,16.4135,16.6939,56515.835492989,0
+SNSR.US,D,20181026,000000,16.4903,16.7318,16.2768,16.6071,75727.631380865,0
+SNSR.US,D,20181029,000000,16.8196,17.0141,16.4075,16.5971,85686.333589855,0
+SNSR.US,D,20181030,000000,16.6071,16.9932,16.4903,16.9373,137701.91013373,0
+SNSR.US,D,20181031,000000,17.053,17.497,17.053,17.4112,24463.768469911,0
+SNSR.US,D,20181101,000000,17.497,17.9011,17.497,17.8861,10924.90479851,0
+SNSR.US,D,20181102,000000,17.8472,17.9161,17.6347,17.7594,13915.722772708,0
+SNSR.US,D,20181105,000000,17.6826,17.7195,17.517,17.7115,31743.363291157,0
+SNSR.US,D,20181106,000000,17.5848,17.7016,17.5848,17.6457,10802.626047554,0
+SNSR.US,D,20181107,000000,17.8283,18.1176,17.8283,18.1176,25290.653466129,0
+SNSR.US,D,20181108,000000,17.9739,18.1765,17.947,18.0418,10792.603199115,0
+SNSR.US,D,20181109,000000,17.926,17.926,17.6527,17.7115,32641.410511291,0
+SNSR.US,D,20181112,000000,17.497,17.497,17.0331,17.0331,58416.167557024,0
+SNSR.US,D,20181113,000000,17.082,17.3663,17.082,17.2167,35753.504951601,0
+SNSR.US,D,20181114,000000,17.2656,17.2656,16.9553,16.9553,22776.923077627,0
+SNSR.US,D,20181115,000000,16.9952,17.2955,16.9084,17.2067,10524.993145794,0
+SNSR.US,D,20181116,000000,17.0231,17.3923,17.0231,17.3055,21504.021325875,0
+SNSR.US,D,20181119,000000,17.2167,17.2566,16.7517,16.7617,40378.047221355,0
+SNSR.US,D,20181120,000000,16.4903,16.7128,16.4105,16.5103,86771.808075799,0
+SNSR.US,D,20181121,000000,16.6939,16.8954,16.6939,16.8096,29761.846154767,0
+SNSR.US,D,20181123,000000,16.6649,16.8784,16.5921,16.8595,14404.837776531,0
+SNSR.US,D,20181126,000000,16.9553,17.0919,16.8884,17.0371,22487.26275774,0
+SNSR.US,D,20181127,000000,16.9652,17.0012,16.8595,16.9084,6702.2787511593,0
+SNSR.US,D,20181128,000000,17.0331,17.3154,16.8495,17.3154,14091.12262039,0
+SNSR.US,D,20181129,000000,17.2656,17.4022,17.1967,17.3434,3698.431073991,0
+SNSR.US,D,20181130,000000,17.3244,17.4671,17.3204,17.4332,4051.2353390438,0
+SNSR.US,D,20181203,000000,17.7295,17.8422,17.6048,17.8382,43642.488957938,0
+SNSR.US,D,20181204,000000,17.6537,17.6577,17.062,17.062,9605.8979439376,0
+SNSR.US,D,20181206,000000,16.6559,16.9373,16.5203,16.8395,29446.126428938,0
+SNSR.US,D,20181207,000000,16.8495,16.8495,16.3786,16.4903,8888.2619957052,0
+SNSR.US,D,20181210,000000,16.3556,16.4714,16.1711,16.4135,28884.846916354,0
+SNSR.US,D,20181211,000000,16.5482,16.7517,16.3756,16.4714,21169.258188012,0
+SNSR.US,D,20181212,000000,16.5971,16.8784,16.5971,16.626,42361.568927434,0
+SNSR.US,D,20181213,000000,16.6739,16.6739,16.4714,16.5572,12849.291698798,0
+SNSR.US,D,20181214,000000,16.3457,16.4225,16.2,16.2299,22663.664890267,0
+SNSR.US,D,20181217,000000,16.1511,16.21,15.8328,15.8328,36819.93602551,0
+SNSR.US,D,20181218,000000,15.9875,16.19,15.9875,16.0633,26343.052552224,0
+SNSR.US,D,20181219,000000,15.9875,16.21,15.6772,15.6772,26574.580351165,0
+SNSR.US,D,20181220,000000,15.6183,15.761,15.3589,15.5016,37368.185835124,0
+SNSR.US,D,20181221,000000,15.5116,15.6961,15.2013,15.2132,44219.805028024,0
+SNSR.US,D,20181224,000000,15.0756,15.2591,14.9199,14.9199,43106.266566451,0
+SNSR.US,D,20181226,000000,14.9788,15.6373,14.9099,15.5894,68029.081494869,0
+SNSR.US,D,20181227,000000,15.318,15.7261,15.2541,15.6472,44639.762377618,0
+SNSR.US,D,20181228,000000,15.7849,15.9126,15.6971,15.747,23810.278751688,0
+SNSR.US,D,20181231,000000,15.765,15.8847,15.6971,15.8348,47552.402133992,0
+SNSR.US,D,20190102,000000,15.5984,15.8937,15.5984,15.8398,15571.49733483,0
+SNSR.US,D,20190103,000000,15.5784,15.6472,15.2272,15.2272,24171.101295492,0
+SNSR.US,D,20190104,000000,15.3439,15.8847,15.3439,15.8149,34301.19421279,0
+SNSR.US,D,20190107,000000,15.9615,16.2658,15.9476,16.1671,11915.162224283,0
+SNSR.US,D,20190108,000000,16.2758,16.3656,16.1471,16.2758,20228.11271959,0
+SNSR.US,D,20190109,000000,16.4624,16.6679,16.4624,16.5592,18471.107388233,0
+SNSR.US,D,20190110,000000,16.4913,16.7258,16.4913,16.7258,20948.755522354,0
+SNSR.US,D,20190111,000000,16.619,16.9144,16.619,16.9144,20754.312262637,0
+SNSR.US,D,20190114,000000,16.6589,16.7657,16.5901,16.619,25277.623763158,0
+SNSR.US,D,20190115,000000,16.7258,16.8744,16.7258,16.7757,12050.47067821,0
+SNSR.US,D,20190116,000000,16.8046,17.0012,16.8046,16.9622,12892.389947086,0
+SNSR.US,D,20190117,000000,16.8355,17.1189,16.8355,17.086,15590.540746865,0
+SNSR.US,D,20190118,000000,17.1688,17.3823,17.09,17.3454,17693.334349367,0
+SNSR.US,D,20190122,000000,17.2765,17.3354,17.0211,17.0211,16550.729627321,0
+SNSR.US,D,20190123,000000,17.0999,17.1239,16.8645,17.0211,9874.5102821028,0
+SNSR.US,D,20190124,000000,17.07,17.3144,17.07,17.2266,18462.086824638,0
+SNSR.US,D,20190125,000000,17.3843,17.6098,17.3843,17.5908,9525.7151564256,0
+SNSR.US,D,20190128,000000,17.3454,17.4382,17.2965,17.3653,7792.7646613225,0
+SNSR.US,D,20190129,000000,17.3454,17.4192,17.2865,17.3603,9145.8492005875,0
+SNSR.US,D,20190130,000000,17.3653,17.5309,17.3035,17.5309,4354.9276467455,0
+SNSR.US,D,20190131,000000,17.4711,17.5299,17.4342,17.4342,15613.593298274,0
+SNSR.US,D,20190201,000000,17.5309,17.6597,17.5309,17.5709,12632.798172516,0
+SNSR.US,D,20190204,000000,17.5509,17.7544,17.5509,17.7075,13906.702209112,0
+SNSR.US,D,20190205,000000,17.7864,17.8991,17.7075,17.8552,9885.5354153857,0
+SNSR.US,D,20190206,000000,17.8652,18.1984,17.8652,18.1495,12913.437928808,0
+SNSR.US,D,20190207,000000,17.944,17.9969,17.7085,17.8362,42221.249049288,0
+SNSR.US,D,20190208,000000,17.6597,17.7664,17.6397,17.7415,15768.947449079,0
+SNSR.US,D,20190211,000000,17.8462,18.0019,17.8462,17.944,16458.519421682,0
+SNSR.US,D,20190212,000000,18.0518,18.2463,18.0518,18.2463,25060.127952032,0
+SNSR.US,D,20190213,000000,18.2762,18.3331,18.1495,18.2862,20019.637472059,0
+SNSR.US,D,20190214,000000,18.2563,18.2762,18.1495,18.2762,50637.434883516,0
+SNSR.US,D,20190215,000000,18.395,18.5027,18.366,18.4997,46050.979437829,0
+SNSR.US,D,20190219,000000,18.4049,18.4678,18.3361,18.366,18762.772277808,0
+SNSR.US,D,20190220,000000,18.4538,18.836,18.4538,18.7292,29323.847677982,0
+SNSR.US,D,20190221,000000,18.7292,18.805,18.6504,18.6594,22985.398325159,0
+SNSR.US,D,20190222,000000,18.8559,18.9088,18.6693,18.7681,184937.59025705,0
+SNSR.US,D,20190225,000000,18.9337,19.0714,18.9337,18.9487,28543.067784584,0
+SNSR.US,D,20190226,000000,18.9836,18.9836,18.8659,18.9038,12236.895659175,0
+SNSR.US,D,20190227,000000,18.8559,18.9637,18.7392,18.8659,17102.98857631,0
+SNSR.US,D,20190228,000000,18.7871,18.7871,18.6773,18.6893,17447.774562611,0
+SNSR.US,D,20190301,000000,18.7591,18.806,18.7093,18.7392,16593.827875608,0
+SNSR.US,D,20190304,000000,18.8759,18.8938,18.5416,18.7182,14660.420411725,0
+SNSR.US,D,20190305,000000,18.7192,18.8849,18.6893,18.836,13902.693069737,0
+SNSR.US,D,20190306,000000,18.7591,18.7591,18.5317,18.5945,21049.986291588,0
+SNSR.US,D,20190307,000000,18.395,18.4668,18.1785,18.1785,12846.284844266,0
+SNSR.US,D,20190308,000000,18.2563,18.2563,17.964,18.1036,13873.626809264,0
+SNSR.US,D,20190311,000000,18.1595,18.4638,18.1595,18.4169,16664.990099525,0
+SNSR.US,D,20190312,000000,18.4139,18.4239,18.3062,18.38,62753.054076579,0
+SNSR.US,D,20190313,000000,18.4049,18.5197,18.3561,18.4937,11824.956588332,0
+SNSR.US,D,20190314,000000,18.4339,18.5616,18.3112,18.3491,10163.168317146,0
+SNSR.US,D,20190315,000000,18.395,18.6793,18.395,18.6304,22776.923077627,0
+SNSR.US,D,20190318,000000,18.6893,18.7322,18.4828,18.6015,35577.102819074,0
+SNSR.US,D,20190319,000000,18.6893,18.7492,18.6215,18.6544,14520.100533579,0
+SNSR.US,D,20190320,000000,18.6015,18.7192,18.385,18.5317,23104.670221583,0
+SNSR.US,D,20190321,000000,18.4937,18.7492,18.4818,18.7272,19525.511044016,0
+SNSR.US,D,20190322,000000,18.6115,18.6424,18.0418,18.0418,29015.143946061,0
+SNSR.US,D,20190325,000000,17.944,17.951,17.7564,17.8362,23766.178218557,0
+SNSR.US,D,20190326,000000,17.944,18.0567,17.9001,17.9001,11060.213252437,0
+SNSR.US,D,20190327,000000,17.9829,17.9829,17.6696,17.7524,17991.012948005,0
+SNSR.US,D,20190328,000000,17.7764,17.8462,17.6696,17.8263,12359.174410131,0
+SNSR.US,D,20190329,000000,17.9151,17.9839,17.8263,17.963,14114.1751718,0
+SNSR.US,D,20190401,000000,18.1595,18.2812,18.1396,18.2373,33237.769993412,0
+SNSR.US,D,20190402,000000,18.2463,18.395,18.2373,18.3211,17271.372430085,0
+SNSR.US,D,20190403,000000,18.4738,18.6793,18.4738,18.5825,74613.090634448,0
+SNSR.US,D,20190404,000000,18.5416,18.6404,18.5217,18.5716,15542.431074357,0
+SNSR.US,D,20190405,000000,18.6993,18.7591,18.6564,18.7551,18926.144707364,0
+SNSR.US,D,20190408,000000,18.7192,18.7292,18.6404,18.7292,8569.535415345,0
+SNSR.US,D,20190409,000000,18.7392,18.7392,18.6304,18.6354,13939.777608961,0
+SNSR.US,D,20190410,000000,18.5716,18.7781,18.5716,18.7781,22651.63747214,0
+SNSR.US,D,20190411,000000,18.7961,18.813,18.7392,18.7681,17008.773800983,0
+SNSR.US,D,20190412,000000,18.8559,18.9816,18.8459,18.9717,30665.907083964,0
+SNSR.US,D,20190415,000000,18.9736,18.9736,18.8559,18.9008,54688.67022256,0
+SNSR.US,D,20190416,000000,18.9337,19.1792,18.9337,19.1313,41552.725058406,0
+SNSR.US,D,20190417,000000,19.3568,19.3757,19.1014,19.2291,25389.879665675,0
+SNSR.US,D,20190418,000000,19.2879,19.2879,19.0425,19.239,70785.364815594,0
+SNSR.US,D,20190422,000000,19.2191,19.2191,19.1083,19.1872,26887.293222461,0
+SNSR.US,D,20190423,000000,19.1991,19.3478,19.1692,19.3278,45156.941357071,0
+SNSR.US,D,20190424,000000,19.3857,19.5912,19.3757,19.4156,31924.776847903,0
+SNSR.US,D,20190425,000000,19.4246,19.4286,19.1313,19.249,20595.951257301,0
+SNSR.US,D,20190426,000000,19.1403,19.4246,19.0914,19.4246,18299.716679926,0
+SNSR.US,D,20190429,000000,19.3079,19.3278,19.264,19.3179,34894.546840379,0
+SNSR.US,D,20190430,000000,19.3757,19.5433,19.3578,19.4645,34557.779132828,0
+SNSR.US,D,20190501,000000,19.5813,19.5813,19.3847,19.4196,12364.18583435,0
+SNSR.US,D,20190502,000000,19.2979,19.5034,19.246,19.3568,31494.79664987,0
+SNSR.US,D,20190503,000000,19.4346,19.6202,19.3847,19.6202,15280.834730099,0
+SNSR.US,D,20190506,000000,19.1892,19.4745,19.1403,19.4745,30786.181265232,0
+SNSR.US,D,20190507,000000,19.279,19.3059,18.9836,19.0914,51162.632141719,0
+SNSR.US,D,20190508,000000,19.1502,19.239,19.0415,19.0415,27245.108911734,0
+SNSR.US,D,20190509,000000,18.7392,18.8699,18.5317,18.8699,42787.539986091,0
+SNSR.US,D,20190510,000000,18.7961,18.9238,18.5616,18.9238,27943.701447932,0
+SNSR.US,D,20190513,000000,18.5217,18.5217,18.0518,18.0518,40277.818736965,0
+SNSR.US,D,20190514,000000,18.1196,18.4728,18.1196,18.375,21236.411272553,0
+SNSR.US,D,20190515,000000,18.3461,18.6793,18.2962,18.6404,25358.808835514,0
+SNSR.US,D,20190516,000000,18.5716,18.6893,18.5047,18.5317,22275.780655677,0
+SNSR.US,D,20190517,000000,18.4139,18.4937,18.1795,18.1795,26030.339680927,0
+SNSR.US,D,20190520,000000,17.8652,17.9739,17.7764,17.7764,25059.125667188,0
+SNSR.US,D,20190521,000000,17.9739,18.1445,17.9739,18.0807,28449.855294102,0
+SNSR.US,D,20190522,000000,18.0218,18.0218,17.8951,17.9919,17755.476009689,0
+SNSR.US,D,20190523,000000,17.7365,17.7365,17.4811,17.5998,38151.972583054,0
+SNSR.US,D,20190524,000000,17.7075,17.7764,17.6497,17.7465,13314.351866368,0
+SNSR.US,D,20190528,000000,17.7465,17.8163,17.5509,17.5609,15234.72962728,0
+SNSR.US,D,20190529,000000,17.5509,18.2104,17.4242,17.5808,14646.388423911,0
+SNSR.US,D,20190530,000000,17.6297,17.7714,17.6297,17.7564,9286.1690787335,0
+SNSR.US,D,20190531,000000,17.6886,17.6886,17.491,17.6197,13102.869764305,0
+SNSR.US,D,20190603,000000,17.7864,17.9739,17.7814,17.8752,13730.300076586,0
+SNSR.US,D,20190604,000000,18.0717,18.4538,18.0049,18.4538,23454.467632104,0
+SNSR.US,D,20190605,000000,18.4738,18.4738,18.1495,18.2962,12537.581112345,0
+SNSR.US,D,20190606,000000,18.2284,18.2962,18.0907,18.2184,17112.009139905,0
+SNSR.US,D,20190607,000000,18.3361,18.5087,18.3361,18.5087,46228.3838552,0
+SNSR.US,D,20190610,000000,18.6404,19.0235,18.5217,18.8858,47487.253619138,0
+SNSR.US,D,20190611,000000,19.0415,19.1113,18.8858,18.9736,35461.840062026,0
+SNSR.US,D,20190612,000000,18.9138,18.9337,18.836,18.8988,18717.669459833,0
+SNSR.US,D,20190613,000000,18.9736,19.0315,18.9038,18.9736,16448.496573243,0
+SNSR.US,D,20190614,000000,18.9238,18.9238,18.7382,18.7961,42140.063976932,0
+SNSR.US,D,20190617,000000,18.806,18.9038,18.7492,18.806,23159.795887997,0
+SNSR.US,D,20190618,000000,18.9238,19.279,18.9238,19.0814,25936.1249056,0
+SNSR.US,D,20190619,000000,19.259,19.279,19.1512,19.239,29341.888805173,0
+SNSR.US,D,20190620,000000,19.5234,19.5563,19.4037,19.4895,52747.244479925,0
+SNSR.US,D,20190621,000000,19.4346,19.4745,19.3258,19.3278,20585.928408862,0
+SNSR.US,D,20190624,000000,19.3857,19.4346,19.279,19.3179,30932.514852442,0
+SNSR.US,D,20190625,000000,19.3278,19.3278,19.0435,19.0814,18105.27342021,0
+SNSR.US,D,20190626,000000,19.1313,19.2889,19.1313,19.253,9854.4645852248,0
+SNSR.US,D,20190627,000000,19.279,19.4855,19.279,19.3717,21745.571973254,0
+SNSR.US,D,20190628,000000,19.4955,19.5573,19.4855,19.5044,20256.176695219,0
+SNSR.US,D,20190701,000000,19.8896,19.8925,19.701,19.8197,44755.025134667,0
+SNSR.US,D,20190702,000000,19.8197,19.8197,19.6421,19.6421,90800.993148277,0
+SNSR.US,D,20190703,000000,19.6521,19.691,19.5623,19.676,10591.143945491,0
+SNSR.US,D,20190705,000000,19.6521,19.6521,19.4007,19.5244,27076.725057959,0
+SNSR.US,D,20190708,000000,19.5244,19.5523,19.4256,19.4855,14893.952780354,0
+SNSR.US,D,20190709,000000,19.3667,19.4256,19.3667,19.4067,17979.987814722,0
+SNSR.US,D,20190710,000000,19.5723,19.701,19.5044,19.5623,31160.033512007,0
+SNSR.US,D,20190711,000000,19.5922,19.5922,19.4555,19.5244,13516.813404835,0
+SNSR.US,D,20190712,000000,19.5523,19.7409,19.5344,19.7409,40002.190404893,0
+SNSR.US,D,20190715,000000,19.7209,19.7209,19.6212,19.6521,19394.211729465,0
+SNSR.US,D,20190716,000000,19.6721,19.7349,19.5823,19.701,22929.2703739,0
+SNSR.US,D,20190717,000000,19.7209,19.7209,19.5523,19.5523,19396.216299153,0
+SNSR.US,D,20190718,000000,19.5912,19.6072,19.4356,19.5912,20893.629855939,0
+SNSR.US,D,20190719,000000,19.6621,19.7309,19.6521,19.681,16757.200305164,0
+SNSR.US,D,20190722,000000,19.7309,19.8417,19.701,19.7858,24708.325971823,0
+SNSR.US,D,20190723,000000,19.9384,20.0372,19.8357,19.9774,19875.308454537,0
+SNSR.US,D,20190724,000000,20.0572,20.3515,20.0372,20.3126,38706.23610173,0
+SNSR.US,D,20190725,000000,20.2926,20.2926,20.145,20.1649,18209.511043975,0
+SNSR.US,D,20190726,000000,20.2328,20.2926,20.1549,20.2926,12381.224676697,0
+SNSR.US,D,20190729,000000,20.2627,20.2627,20.1051,20.2627,26539.500381628,0
+SNSR.US,D,20190730,000000,20.135,20.2427,20.116,20.2038,14177.319116966,0
+SNSR.US,D,20190731,000000,20.3615,20.4413,19.8496,20.0173,27511.716680211,0
+SNSR.US,D,20190801,000000,19.9384,20.12,19.4755,19.4755,41962.659559561,0
+SNSR.US,D,20190802,000000,19.4655,19.4655,19.0754,19.1592,19173.709063807,0
+SNSR.US,D,20190805,000000,18.9727,18.9727,18.5885,18.6284,43020.070069876,0
+SNSR.US,D,20190806,000000,18.7761,18.9527,18.7272,18.8928,31542.906322377,0
+SNSR.US,D,20190807,000000,18.7472,18.9627,18.6085,18.9427,25580.313786016,0
+SNSR.US,D,20190808,000000,19.0904,19.279,19.0265,19.259,24582.038081491,0
+SNSR.US,D,20190809,000000,19.259,19.259,18.9816,19.1203,16821.346535174,0
+SNSR.US,D,20190812,000000,18.9427,18.9427,18.6185,18.6185,26005.282559829,0
+SNSR.US,D,20190813,000000,18.6125,19.1403,18.6125,19.1203,19249.882711943,0
+SNSR.US,D,20190814,000000,18.7472,18.7472,18.4209,18.5386,37880.353390357,0
+SNSR.US,D,20190815,000000,18.5007,18.5007,18.3321,18.3521,15054.318355378,0
+SNSR.US,D,20190816,000000,18.5885,18.7661,18.5486,18.7472,61634.504190787,0
+SNSR.US,D,20190819,000000,19.0804,19.0874,18.9727,19.0265,19670.842346381,0
+SNSR.US,D,20190820,000000,18.9926,19.1203,18.9427,18.9627,10773.559787081,0
+SNSR.US,D,20190821,000000,19.0604,19.1732,19.0604,19.1103,20464.65194275,0
+SNSR.US,D,20190822,000000,19.1592,19.1862,18.9916,19.0974,10565.08453955,0
+SNSR.US,D,20190823,000000,18.8928,18.9627,18.5187,18.5786,30779.165271325,0
+SNSR.US,D,20190826,000000,18.7372,18.7372,18.5885,18.6574,15271.814166504,0
+SNSR.US,D,20190827,000000,18.804,18.814,18.6085,18.6085,14425.885758253,0
+SNSR.US,D,20190828,000000,18.5087,18.814,18.5087,18.814,15402.111196211,0
+SNSR.US,D,20190829,000000,19.0604,19.0604,18.9327,19.0225,12134.662605097,0
+SNSR.US,D,20190830,000000,19.1502,19.2091,19.0684,19.1004,10717.431835823,0
+SNSR.US,D,20190903,000000,18.9128,19.0335,18.9128,18.9527,15362.019802455,0
+SNSR.US,D,20190904,000000,19.1403,19.3079,19.1403,19.269,43265.629856631,0
+SNSR.US,D,20190905,000000,19.5443,19.8696,19.5144,19.7808,44363.131760702,0
+SNSR.US,D,20190906,000000,19.8097,19.8955,19.7808,19.8008,33831.122621001,0
+SNSR.US,D,20190909,000000,19.8546,19.8995,19.7708,19.8397,18020.079208478,0
+SNSR.US,D,20190910,000000,19.7309,19.8945,19.701,19.8696,21761.608530757,0
+SNSR.US,D,20190911,000000,19.9674,20.1998,19.9474,20.1998,27113.809597183,0
+SNSR.US,D,20190912,000000,20.3415,20.4383,20.2338,20.3615,18271.652704297,0
+SNSR.US,D,20190913,000000,20.3715,20.4892,20.3715,20.4463,22429.130236794,0
+SNSR.US,D,20190916,000000,20.2827,20.4213,20.1949,20.3315,13039.725819139,0
+SNSR.US,D,20190917,000000,20.2727,20.3206,20.1649,20.2926,27385.42878988,0
+SNSR.US,D,20190918,000000,20.3515,20.3914,20.2986,20.3515,21143.19878207,0
+SNSR.US,D,20190919,000000,20.3814,20.5091,20.3715,20.3914,32771.707540998,0
+SNSR.US,D,20190920,000000,20.3814,20.4014,20.145,20.1549,32707.561310989,0
+SNSR.US,D,20190923,000000,20.135,20.3315,20.1051,20.2427,17858.71134861,0
+SNSR.US,D,20190924,000000,20.3126,20.3126,19.9634,19.9873,21739.558264191,0
+SNSR.US,D,20190925,000000,19.9474,20.2388,19.8197,20.1649,10592.146230335,0
+SNSR.US,D,20190926,000000,20.1549,20.1549,19.9803,20.0372,11709.693831284,0
+SNSR.US,D,20190927,000000,20.0472,20.117,19.8696,19.9474,33100.456969798,0
+SNSR.US,D,20190930,000000,19.9774,20.135,19.9674,20.0951,10274.421934819,0
+SNSR.US,D,20191001,000000,20.1949,20.2926,19.8496,19.9384,18654.525514667,0
+SNSR.US,D,20191002,000000,19.7209,19.7209,19.4955,19.5344,19673.849200913,0
+SNSR.US,D,20191003,000000,19.5443,19.8796,19.4256,19.8796,16816.335110954,0
+SNSR.US,D,20191004,000000,19.8995,20.135,19.8995,20.0751,31682.223915679,0
+SNSR.US,D,20191007,000000,19.9674,20.0951,19.9674,20.0851,113865.5719761,0
+SNSR.US,D,20191008,000000,19.8796,19.8796,19.5573,19.5573,45140.904799568,0
+SNSR.US,D,20191009,000000,19.6222,19.7509,19.6222,19.7169,5217.8948973434,0
+SNSR.US,D,20191010,000000,19.6521,19.9384,19.6521,19.9384,15398.102056836,0
+SNSR.US,D,20191011,000000,20.2328,20.4892,20.2328,20.3315,21448.89565946,0
+SNSR.US,D,20191014,000000,20.3415,20.3415,20.2607,20.3226,20298.272658663,0
+SNSR.US,D,20191015,000000,20.3415,20.589,20.3385,20.5042,14176.316832122,0
+SNSR.US,D,20191016,000000,20.4992,20.589,20.4612,20.589,22736.831683871,0
+SNSR.US,D,20191017,000000,20.5391,20.6368,20.5291,20.6368,19508.47220167,0
+SNSR.US,D,20191018,000000,20.6169,20.6368,20.5391,20.6368,11798.897182391,0
+SNSR.US,D,20191021,000000,20.6867,20.9042,20.6867,20.7855,44069.462301439,0
+SNSR.US,D,20191022,000000,20.7955,20.8843,20.7356,20.8354,32038.035035264,0
+SNSR.US,D,20191023,000000,20.7955,20.7995,20.6568,20.6917,23966.635187337,0
+SNSR.US,D,20191024,000000,20.8643,20.8843,20.7656,20.8254,13943.786748337,0
+SNSR.US,D,20191025,000000,20.9042,21.0319,20.9042,20.9042,20485.699924472,0
+SNSR.US,D,20191028,000000,21.1168,21.3382,21.0319,21.2185,47433.130237568,0
+SNSR.US,D,20191029,000000,21.3073,21.3762,21.2475,21.3472,35759.518660664,0
+SNSR.US,D,20191030,000000,21.4061,21.4161,21.2385,21.3672,81809.49581365,0
+SNSR.US,D,20191031,000000,21.3672,21.3672,21.1347,21.2085,48093.635949698,0
+SNSR.US,D,20191101,000000,21.5448,21.7204,21.4819,21.7104,46099.089110337,0
+SNSR.US,D,20191104,000000,21.9279,21.9878,21.7892,21.9678,64831.792842828,0
+SNSR.US,D,20191105,000000,21.9778,22.0766,21.9349,22.0466,35664.301600494,0
+SNSR.US,D,20191106,000000,22.0366,22.0366,21.7992,21.8591,37650.830161103,0
+SNSR.US,D,20191107,000000,22.1634,22.4367,22.1634,22.2631,56515.835492989,0
+SNSR.US,D,20191108,000000,22.2033,22.2631,22.1414,22.2631,36032.140138205,0
+SNSR.US,D,20191111,000000,22.2033,22.2921,22.1644,22.2631,27391.442498943,0
+SNSR.US,D,20191112,000000,22.3709,22.4298,22.2631,22.339,41665.983245767,0
+SNSR.US,D,20191113,000000,22.2432,22.4108,22.1264,22.331,38916.715918949,0
+SNSR.US,D,20191114,000000,22.1933,22.2771,22.1464,22.1733,50365.815690819,0
+SNSR.US,D,20191115,000000,22.302,22.4397,22.2731,22.4008,60955.957351466,0
+SNSR.US,D,20191118,000000,22.3509,22.3809,22.2631,22.342,71838.766186533,0
+SNSR.US,D,20191119,000000,22.4298,22.4497,22.1863,22.3908,104849.01752038,0
+SNSR.US,D,20191120,000000,22.312,22.3609,22.1634,22.2631,31985.916223381,0
+SNSR.US,D,20191121,000000,22.1733,22.2202,22.0566,22.1733,51219.762377822,0
+SNSR.US,D,20191122,000000,22.2232,22.3499,22.1733,22.312,273147.67708385,0
+SNSR.US,D,20191125,000000,22.3908,22.7061,22.3908,22.6383,210473.80350994,0
+SNSR.US,D,20191126,000000,22.775,22.775,22.6582,22.7351,41756.188881718,0
+SNSR.US,D,20191127,000000,22.775,22.8378,22.7351,22.765,48212.907846122,0
+SNSR.US,D,20191129,000000,22.745,22.755,22.6183,22.6393,24325.453161453,0
+SNSR.US,D,20191202,000000,22.6862,22.6862,22.3509,22.3669,34440.511806092,0
+SNSR.US,D,20191203,000000,22.2631,22.2831,22.0666,22.2631,78478.90327737,0
+SNSR.US,D,20191204,000000,22.4497,22.6283,22.3509,22.5096,87327.073879319,0
+SNSR.US,D,20191205,000000,22.5884,22.6582,22.5585,22.5984,50540.213253658,0
+SNSR.US,D,20191206,000000,22.6772,22.8448,22.6772,22.7949,41042.562072861,0
+SNSR.US,D,20191209,000000,22.7949,22.8368,22.6582,22.6582,142975.93298234,0
+SNSR.US,D,20191210,000000,22.6582,22.6961,22.5974,22.6483,47639.600915411,0
+SNSR.US,D,20191211,000000,22.6383,22.9236,22.6083,22.8837,51392.155370973,0
+SNSR.US,D,20191212,000000,22.8937,23.2379,22.8837,23.1302,76980.48743574,0
+SNSR.US,D,20191213,000000,23.1601,23.2479,23.0124,23.1302,89667.408989826,0
+SNSR.US,D,20191216,000000,23.2868,23.3736,23.199,23.218,75437.971060977,0
+SNSR.US,D,20191217,000000,23.2778,23.3616,23.199,23.3447,70132.877382215,0
+SNSR.US,D,20191218,000000,23.2968,23.3447,23.199,23.3447,42790.546840623,0
+SNSR.US,D,20191219,000000,23.2868,23.4245,23.2539,23.3546,43539.253619016,0
+SNSR.US,D,20191220,000000,23.4145,23.5332,23.2968,23.3487,57201.398326217,0
+SNSR.US,D,20191223,000000,23.3447,23.4644,23.2968,23.4345,76468.319880507,0
+SNSR.US,D,20191224,000000,23.4734,23.5731,23.3067,23.3447,238796.36862886,0
+SNSR.US,D,20191226,000000,23.3945,23.5233,23.3596,23.5033,238003.56131734,0
+SNSR.US,D,20191227,000000,23.5831,23.622,23.4145,23.5332,35202.248287456,0
+SNSR.US,D,20191230,000000,23.5033,23.6031,23.3247,23.3556,51373.111958938,0
+SNSR.US,D,20191231,000000,23.3237,23.4833,23.3237,23.4135,45887.607008274,0
+SNSR.US,D,20200102,000000,23.633,23.7028,23.4534,23.6121,83911.287131308,0
+SNSR.US,D,20200103,000000,23.4035,23.5033,23.3437,23.3636,89132.188883183,0
+SNSR.US,D,20200106,000000,23.2259,23.4534,23.0972,23.4534,117115.98172487,0
+SNSR.US,D,20200107,000000,23.4634,23.5931,23.3437,23.5432,51380.127952846,0
+SNSR.US,D,20200108,000000,23.5332,23.653,23.4235,23.5931,46622.281798852,0
+SNSR.US,D,20200109,000000,23.7128,23.7418,23.5632,23.6729,86252.624526658,0
+SNSR.US,D,20200110,000000,23.633,23.6729,23.4235,23.4235,83302.900231061,0
+SNSR.US,D,20200113,000000,23.5233,23.7607,23.5073,23.7418,61008.076163349,0
+SNSR.US,D,20200114,000000,23.7318,23.8595,23.633,23.7667,80669.897946135,0
+SNSR.US,D,20200115,000000,23.7807,23.7807,23.5532,23.633,106304.33511372,0
+SNSR.US,D,20200116,000000,23.7218,23.8745,23.7128,23.8615,56036.743337605,0
+SNSR.US,D,20200117,000000,24.0091,24.0191,23.9014,24.0191,51618.671745694,0
+SNSR.US,D,20200121,000000,23.9293,23.9792,23.8355,23.8405,154461.11500859,0
+SNSR.US,D,20200122,000000,23.9193,24.1488,23.9193,23.9792,55921.480580557,0
+SNSR.US,D,20200123,000000,23.9892,24.1688,23.8595,24.1388,42046.851486449,0
+SNSR.US,D,20200124,000000,24.2676,24.3474,23.8695,23.9792,53211.302362651,0
+SNSR.US,D,20200127,000000,23.3935,23.4444,23.178,23.2259,73907.482104342,0
+SNSR.US,D,20200128,000000,23.3736,23.6929,23.3237,23.5731,68820.88652155,0
+SNSR.US,D,20200129,000000,23.6729,23.7707,23.4335,23.4434,61089.261235705,0
+SNSR.US,D,20200130,000000,23.1072,23.2758,22.9356,23.2459,75168.356437968,0
+SNSR.US,D,20200131,000000,23.1072,23.1292,22.5814,22.7001,91756.170604513,0
+SNSR.US,D,20200203,000000,22.769,22.9935,22.745,22.8288,66618.866719501,0
+SNSR.US,D,20200204,000000,23.206,23.4335,23.206,23.3856,89238.431076637,0
+SNSR.US,D,20200205,000000,23.7128,23.7807,23.5522,23.7318,81308.3533917,0
+SNSR.US,D,20200206,000000,23.7807,23.8206,23.5831,23.6031,51165.638996251,0
+SNSR.US,D,20200207,000000,23.6031,23.6031,23.3137,23.3736,48260.015233785,0
+SNSR.US,D,20200210,000000,23.3636,23.6729,23.3586,23.6729,51716.895660396,0
+SNSR.US,D,20200211,000000,23.7707,24.0391,23.7507,23.9393,91113.706019573,0
+SNSR.US,D,20200212,000000,24.089,24.2386,23.9692,24.2187,85127.058646959,0
+SNSR.US,D,20200213,000000,24.1588,24.3075,24.051,24.2286,28324.569688614,0
+SNSR.US,D,20200214,000000,24.3474,24.4851,24.2386,24.3075,44878.306170466,0
+SNSR.US,D,20200218,000000,24.1388,24.1688,23.9184,24.1089,140230.67479489,0
+SNSR.US,D,20200219,000000,24.2087,24.4851,24.2087,24.4112,130565.64204517,0
+SNSR.US,D,20200220,000000,24.4651,24.5649,24.079,24.4162,62685.900992038,0
+SNSR.US,D,20200221,000000,24.3374,24.3374,23.8495,23.9493,52474.623002385,0
+SNSR.US,D,20200224,000000,23.0184,23.3097,22.8288,23.1571,119037.36177063,0
+SNSR.US,D,20200225,000000,23.3536,23.4335,22.4417,22.5814,138824.4691589,0
+SNSR.US,D,20200226,000000,22.739,23.0872,22.3819,22.3819,81953.824831171,0
+SNSR.US,D,20200227,000000,21.886,22.338,21.6186,21.6465,129363.90251733,0
+SNSR.US,D,20200228,000000,20.9831,21.5787,20.8743,21.5298,113037.68469504,0
+SNSR.US,D,20200302,000000,21.6765,22.2232,21.4091,22.2232,65297.855295241,0
+SNSR.US,D,20200303,000000,22.2132,22.8189,21.5747,21.7363,122231.64356814,0
+SNSR.US,D,20200304,000000,22.0057,22.2731,21.8062,22.2232,47484.246764606,0
+SNSR.US,D,20200305,000000,21.7164,22.0157,21.1507,21.3412,61447.076924977,0
+SNSR.US,D,20200306,000000,20.556,21.0828,20.5061,20.7945,57226.455447314,0
+SNSR.US,D,20200309,000000,19.8516,19.8616,19.0565,19.0565,246857.74562835,0
+SNSR.US,D,20200310,000000,20.0791,20.556,19.6321,20.556,87892.362531279,0
+SNSR.US,D,20200311,000000,19.8516,19.9803,19.0694,19.2959,63840.533132211,0
+SNSR.US,D,20200312,000000,17.8762,18.2922,17.2406,17.3693,82120.204115259,0
+SNSR.US,D,20200313,000000,18.362,18.4608,17.5309,18.1934,48935.555218574,0
+SNSR.US,D,20200316,000000,16.8734,17.0071,16.1142,16.1142,52892.575782291,0
+SNSR.US,D,20200317,000000,16.1182,16.64,15.6822,16.5242,70770.330542935,0
+SNSR.US,D,20200318,000000,15.4138,16.3776,14.6994,15.0267,86207.521708683,0
+SNSR.US,D,20200319,000000,15.2362,16.3077,14.8391,15.9456,58150.56207339,0
+SNSR.US,D,20200320,000000,16.208,16.5552,15.5724,15.6423,55771.137853972,0
+SNSR.US,D,20200323,000000,15.7121,15.9795,15.2262,15.7181,75998.248288717,0
+SNSR.US,D,20200324,000000,16.4564,17.2416,16.4564,17.1159,44313.017518507,0
+SNSR.US,D,20200325,000000,17.2705,18.1635,17.052,17.6377,71462.90937007,0
+SNSR.US,D,20200326,000000,17.7963,18.5616,17.7415,18.5616,90733.840063735,0
+SNSR.US,D,20200327,000000,17.9061,18.3132,17.7115,17.8562,61364.889567777,0
+SNSR.US,D,20200330,000000,17.8562,18.3421,17.7065,18.2134,69890.324449991,0
+SNSR.US,D,20200331,000000,18.2323,18.4119,17.9909,18.1066,54398.007617829,0
+SNSR.US,D,20200401,000000,17.4781,17.7963,17.1209,17.1907,41792.271136098,0
+SNSR.US,D,20200402,000000,17.1907,17.7165,17.1408,17.6148,41409.398325728,0
+SNSR.US,D,20200403,000000,17.498,18.0148,17.082,17.1508,75260.566643607,0
+SNSR.US,D,20200406,000000,17.946,18.4518,17.946,18.4518,44504.453923692,0
+SNSR.US,D,20200407,000000,19.0175,19.1862,18.2942,18.399,39126.193451324,0
+SNSR.US,D,20200408,000000,18.5706,18.9078,18.362,18.8609,22872.140137798,0
+SNSR.US,D,20200409,000000,19.2161,19.5234,19.1213,19.241,122691.69231149,0
+SNSR.US,D,20200413,000000,19.3458,19.3458,18.9228,19.1163,51870.245241513,0
+SNSR.US,D,20200414,000000,19.5523,19.7519,19.4446,19.7319,54482.199544716,0
+SNSR.US,D,20200415,000000,19.236,19.266,18.9806,19.0664,270520.68850799,0
+SNSR.US,D,20200416,000000,19.256,19.3059,18.9776,19.3059,33305.925362797,0
+SNSR.US,D,20200417,000000,19.7618,20.0372,19.692,19.9803,62834.239148935,0
+SNSR.US,D,20200420,000000,19.6222,19.9604,19.4975,19.6421,97129.419652661,0
+SNSR.US,D,20200421,000000,19.246,19.3747,18.8579,18.9417,77206.001525617,0
+SNSR.US,D,20200422,000000,19.4446,19.8417,19.3338,19.6022,82290.592538722,0
+SNSR.US,D,20200423,000000,19.6721,20.0302,19.6721,19.7459,224698.23001457,0
+SNSR.US,D,20200424,000000,19.8916,20.2876,19.7888,20.1889,128238.33663763,0
+SNSR.US,D,20200427,000000,20.3874,20.7675,20.3874,20.6648,115183.57654583,0
+SNSR.US,D,20200428,000000,21.0918,21.2405,20.7536,20.7945,55735.055599591,0
+SNSR.US,D,20200429,000000,21.3303,21.9259,21.3303,21.7363,84007.506476322,0
+SNSR.US,D,20200430,000000,21.6765,21.6765,21.0619,21.0918,42616.149277784,0
+SNSR.US,D,20200501,000000,20.7047,20.7047,20.3974,20.5261,43674.562072942,0
+SNSR.US,D,20200504,000000,20.3675,20.6648,20.2547,20.6648,19211.795887875,0
+SNSR.US,D,20200505,000000,20.7147,21.1018,20.7147,20.9042,37182.763139002,0
+SNSR.US,D,20200506,000000,21.0419,21.2504,20.9631,20.9731,35240.335111524,0
+SNSR.US,D,20200507,000000,21.4201,21.5897,21.3402,21.4799,57953.111959142,0
+SNSR.US,D,20200508,000000,21.7762,22.0855,21.6655,22.0756,44296.980961004,0
+SNSR.US,D,20200511,000000,21.866,22.2232,21.7563,22.1165,80979.603962901,0
+SNSR.US,D,20200512,000000,22.2132,22.303,21.6276,21.6276,42053.867480356,0
+SNSR.US,D,20200513,000000,21.5498,21.5797,20.8943,21.1407,64552.15537138,0
+SNSR.US,D,20200514,000000,20.7745,21.2205,20.5091,21.2105,45532.798173533,0
+SNSR.US,D,20200515,000000,21.003,21.2804,20.8444,21.1806,38791.430313462,0
+SNSR.US,D,20200518,000000,21.6565,22.2132,21.6565,22.1334,77544.773802855,0
+SNSR.US,D,20200519,000000,22.0556,22.2232,21.9159,21.9548,27053.672506549,0
+SNSR.US,D,20200520,000000,22.2332,22.4717,22.1783,22.2831,132924.01828286,0
+SNSR.US,D,20200521,000000,22.2931,22.4098,21.9309,22.0357,40330.939833692,0
+SNSR.US,D,20200522,000000,21.9159,22.0855,21.7064,22.0855,46729.52627715,0
+SNSR.US,D,20200526,000000,22.6712,22.8239,22.4317,22.4317,69950.461540625,0
+SNSR.US,D,20200527,000000,22.6413,22.6413,21.9359,22.3789,25555.256664918,0
+SNSR.US,D,20200528,000000,22.6313,22.739,22.2432,22.2432,57636.38994847,0
+SNSR.US,D,20200529,000000,22.323,22.6263,22.2432,22.6063,30600.758569111,0
+SNSR.US,D,20200601,000000,22.6712,22.9087,22.6113,22.8687,50153.331303912,0
+SNSR.US,D,20200602,000000,23.0473,23.2948,22.8887,23.2359,112990.57730738,0
+SNSR.US,D,20200603,000000,23.5033,23.8794,23.5033,23.7906,206658.10510921,0
+SNSR.US,D,20200604,000000,23.633,23.7318,23.3935,23.5731,111183.45773383,0
+SNSR.US,D,20200605,000000,24.059,24.6357,24.059,24.4162,79012.118814325,0
+SNSR.US,D,20200608,000000,24.5349,24.6547,24.3174,24.6547,81767.399850206,0
+SNSR.US,D,20200609,000000,24.4461,24.6148,24.4102,24.505,40509.346535906,0
+SNSR.US,D,20200610,000000,24.5948,24.6148,24.2286,24.2775,63299.299316505,0
+SNSR.US,D,20200611,000000,23.653,23.653,22.779,22.779,147617.51409444,0
+SNSR.US,D,20200612,000000,23.3237,23.653,22.8189,23.2459,101062.38538012,0
+SNSR.US,D,20200615,000000,22.7889,23.7807,22.7101,23.7218,93723.655753089,0
+SNSR.US,D,20200616,000000,24.3474,24.4851,23.7607,24.059,120898.60472575,0
+SNSR.US,D,20200617,000000,24.2386,24.3573,24.0939,24.1688,74360.514853785,0
+SNSR.US,D,20200618,000000,24.0989,24.1887,23.9094,24.0391,80973.590253837,0
+SNSR.US,D,20200619,000000,24.2875,24.3823,23.8405,23.9393,102039.61310293,0
+SNSR.US,D,20200622,000000,24.0391,24.1189,23.8695,24.0291,63526.81797607,0
+SNSR.US,D,20200623,000000,24.3274,24.3973,24.2187,24.2386,80479.463825794,0
+SNSR.US,D,20200624,000000,24.1987,24.2576,23.5731,23.7507,79388.977915631,0
+SNSR.US,D,20200625,000000,23.643,23.8206,23.3686,23.7747,41649.946688264,0
+SNSR.US,D,20200626,000000,23.6929,23.7607,23.2459,23.3137,92266.333590058,0
+SNSR.US,D,20200629,000000,23.4165,23.7447,23.2279,23.7447,40926.297030969,0
+SNSR.US,D,20200630,000000,23.6859,24.1518,23.6859,24.068,54699.695355843,0
+SNSR.US,D,20200701,000000,24.092,24.092,23.8425,23.8924,66786.248288433,0
+SNSR.US,D,20200702,000000,24.1518,24.3204,24.0221,24.067,40618.595583891,0
+SNSR.US,D,20200706,000000,24.6676,24.8762,24.6676,24.8263,48927.536939822,0
+SNSR.US,D,20200707,000000,24.6976,24.8861,24.488,24.508,54135.408988727,0
+SNSR.US,D,20200708,000000,24.5978,24.7475,24.4681,24.7475,91741.136331855,0
+SNSR.US,D,20200709,000000,24.8861,24.8861,24.4092,24.6876,61060.194975232,0
+SNSR.US,D,20200710,000000,24.7864,24.8662,24.6646,24.8562,152064.65194682,0
+SNSR.US,D,20200713,000000,25.0248,25.2154,24.498,24.528,71481.952782104,0
+SNSR.US,D,20200714,000000,24.4092,24.926,24.2805,24.8762,82984.173650701,0
+SNSR.US,D,20200715,000000,25.1545,25.4119,25.1026,25.2922,38090.833207576,0
+SNSR.US,D,20200716,000000,25.1246,25.2533,25.0248,25.2234,36944.219346154,0
+SNSR.US,D,20200717,000000,25.3221,25.4818,25.2234,25.4818,29547.357198172,0
+SNSR.US,D,20200720,000000,25.4319,25.6903,25.392,25.5905,92359.546080541,0
+SNSR.US,D,20200721,000000,25.8589,25.9278,25.6304,25.7003,43108.271136139,0
+SNSR.US,D,20200722,000000,25.7801,25.8689,25.7103,25.8001,49159.064738763,0
+SNSR.US,D,20200723,000000,25.8589,25.9926,25.5606,25.6604,35070.948972905,0
+SNSR.US,D,20200724,000000,25.3221,25.5117,25.2234,25.2832,42951.914700491,0
+SNSR.US,D,20200727,000000,25.4319,25.7891,25.385,25.7621,29703.71363382,0
+SNSR.US,D,20200728,000000,25.4319,25.4538,25.1735,25.1934,44479.396802594,0
+SNSR.US,D,20200729,000000,25.402,25.7202,25.3421,25.6105,80581.696879872,0
+SNSR.US,D,20200730,000000,25.3521,25.6105,25.1645,25.6105,32021.998477761,0
+SNSR.US,D,20200731,000000,25.7502,25.7502,25.2433,25.4618,43733.696878733,0
+SNSR.US,D,20200803,000000,25.9278,26.7519,25.9278,26.6132,57713.56588145,0
+SNSR.US,D,20200804,000000,26.5444,26.6232,26.4775,26.6232,46142.187358624,0
+SNSR.US,D,20200805,000000,26.712,26.9205,26.702,26.8606,74556.962683189,0
+SNSR.US,D,20200806,000000,26.6331,26.8018,26.5244,26.7419,88660.112721706,0
+SNSR.US,D,20200807,000000,26.7319,26.8018,26.5364,26.7718,55707.993908806,0
+SNSR.US,D,20200810,000000,26.7718,26.7818,26.5743,26.692,41867.442499391,0
+SNSR.US,D,20200811,000000,26.8606,27.0003,26.6731,26.692,44311.012948819,0
+SNSR.US,D,20200812,000000,26.8417,27.1889,26.8217,27.15,68261.611578653,0
+SNSR.US,D,20200813,000000,27.0302,27.1599,26.9165,27.0203,49963.899468415,0
+SNSR.US,D,20200814,000000,27.0203,27.0302,26.712,26.7918,33555.494288928,0
+SNSR.US,D,20200817,000000,26.9804,27.12,26.9404,27.0003,40456.22543918,0
+SNSR.US,D,20200818,000000,27.0302,27.0502,26.8018,26.8117,52973.760854647,0
+SNSR.US,D,20200819,000000,26.8187,26.9205,26.5932,26.6621,64832.795127672,0
+SNSR.US,D,20200820,000000,26.4346,26.5224,26.3548,26.4845,24793.520183554,0
+SNSR.US,D,20200821,000000,26.3448,26.4546,26.2959,26.4146,39474.988577002,0
+SNSR.US,D,20200824,000000,26.6721,26.7519,26.5743,26.6232,48108.670222356,0
+SNSR.US,D,20200825,000000,26.8117,26.8806,26.6721,26.8606,46271.482103487,0
+SNSR.US,D,20200826,000000,26.8606,27.0003,26.8018,26.9305,112501.46230356,0
+SNSR.US,D,20200827,000000,26.9903,27.0302,26.5144,26.6521,97813.980201045,0
+SNSR.US,D,20200828,000000,26.692,26.8806,26.6032,26.8806,34806.345774115,0
+SNSR.US,D,20200831,000000,26.8906,26.8906,26.6132,26.6431,249052.74943649,0
+SNSR.US,D,20200901,000000,26.8018,27.15,26.7319,27.15,73382.284846139,0
+SNSR.US,D,20200902,000000,27.2687,27.6658,27.13,27.6259,189763.59178043,0
+SNSR.US,D,20200903,000000,27.3964,27.3964,26.2261,26.2959,134799.2932258,0
+SNSR.US,D,20200904,000000,26.5044,26.6621,25.7103,26.3059,83424.176697173,0
+SNSR.US,D,20200908,000000,25.7003,25.8779,25.4918,25.5217,92903.786750779,0
+SNSR.US,D,20200909,000000,25.8779,26.3398,25.8589,26.2859,53082.007617788,0
+SNSR.US,D,20200910,000000,26.4047,26.5543,25.9577,25.9577,49008.722012178,0
+SNSR.US,D,20200911,000000,26.246,26.4346,26.0076,26.1463,48633.86748056,0
+SNSR.US,D,20200914,000000,26.4047,26.5244,26.3548,26.4546,35183.204875422,0
+SNSR.US,D,20200915,000000,26.5843,26.712,26.5444,26.5843,47564.429552118,0
+SNSR.US,D,20200916,000000,26.5843,26.7419,26.5094,26.5244,30262.988576717,0
+SNSR.US,D,20200917,000000,26.1463,26.4446,26.0475,26.276,36280.706779492,0
+SNSR.US,D,20200918,000000,26.6132,26.6132,25.9816,26.0864,42090.952019581,0
+SNSR.US,D,20200921,000000,25.6304,25.6304,25.1246,25.5167,59362.324449665,0
+SNSR.US,D,20200922,000000,25.5506,25.7801,25.2832,25.7402,32773.712110686,0
+SNSR.US,D,20200923,000000,25.7502,25.7601,25.1146,25.1146,43388.910892431,0
+SNSR.US,D,20200924,000000,24.8173,25.3621,24.7275,25.0817,44477.392232906,0
+SNSR.US,D,20200925,000000,24.8263,25.3371,24.8263,25.3022,49977.93145623,0
+SNSR.US,D,20200928,000000,25.6105,25.8589,25.5706,25.8489,60231.305409327,0
+SNSR.US,D,20200929,000000,25.9278,26.1463,25.839,26.0076,59192.938311046,0
+SNSR.US,D,20200930,000000,26.0375,26.276,25.9577,26.0076,27923.655751054,0
+SNSR.US,D,20201001,000000,26.3548,26.5932,26.3548,26.5932,49759.433360259,0
+SNSR.US,D,20201002,000000,26.1562,26.4196,26.0784,26.256,43885.041890162,0
+SNSR.US,D,20201005,000000,26.3847,26.8507,26.3847,26.8507,63973.837016449,0
+SNSR.US,D,20201006,000000,26.9305,27.12,26.5873,26.5932,49289.36176847,0
+SNSR.US,D,20201007,000000,26.9504,27.1939,26.9504,27.15,38171.015995088,0
+SNSR.US,D,20201008,000000,27.3375,27.4463,27.2388,27.4363,49155.055599388,0
+SNSR.US,D,20201009,000000,27.6458,27.8793,27.6458,27.7745,37423.311501538,0
+SNSR.US,D,20201012,000000,28.0419,28.1716,27.9831,28.1217,58057.349582908,0
+SNSR.US,D,20201013,000000,27.9831,28.0719,27.7257,27.8045,53323.558265168,0
+SNSR.US,D,20201014,000000,27.8743,27.9531,27.6259,27.6758,33657.727343006,0
+SNSR.US,D,20201015,000000,27.2886,27.6458,27.14,27.5461,86153.398327112,0
+SNSR.US,D,20201016,000000,27.7456,27.9132,27.7057,27.7257,67538.964206202,0
+SNSR.US,D,20201019,000000,27.8045,27.8693,27.3764,27.4363,143040.07921234,0
+SNSR.US,D,20201020,000000,27.6159,27.7835,27.5211,27.566,37435.338919665,0
+SNSR.US,D,20201021,000000,27.5361,27.6788,27.3375,27.3475,36219.567404014,0
+SNSR.US,D,20201022,000000,27.4263,27.5052,27.1699,27.4263,35361.611577636,0
+SNSR.US,D,20201023,000000,27.5361,27.6159,27.3964,27.6159,50548.231532409,0
+SNSR.US,D,20201026,000000,27.2188,27.2976,26.7738,27.0701,143486.09596788,0
+SNSR.US,D,20201027,000000,27.0602,27.0602,26.4985,26.5444,79273.715158583,0
+SNSR.US,D,20201028,000000,25.9477,25.9527,25.5117,25.6005,143822.86367543,0
+SNSR.US,D,20201029,000000,25.6205,26.0864,25.5117,25.9577,47207.61614769,0
+SNSR.US,D,20201030,000000,25.8978,25.8978,25.5905,25.7601,92404.648898517,0
+SNSR.US,D,20201102,000000,25.9677,26.2261,25.8879,26.1064,43398.93374087,0
+SNSR.US,D,20201103,000000,26.4047,26.7918,26.4047,26.7918,69080.47829612,0
+SNSR.US,D,20201104,000000,26.8906,27.1001,26.6192,26.8606,35635.235340021,0
+SNSR.US,D,20201105,000000,27.4762,28.002,27.4333,27.9032,80944.523993364,0
+SNSR.US,D,20201106,000000,27.8843,28.1716,27.8494,28.0619,131423.59787154,0
+SNSR.US,D,20201109,000000,29.3839,29.4806,28.4889,28.4889,80196.819499815,0
+SNSR.US,D,20201110,000000,28.3113,28.3402,27.9631,28.0519,53048.932217939,0
+SNSR.US,D,20201111,000000,28.2215,28.4091,28.1816,28.3802,132357.72734606,0
+SNSR.US,D,20201112,000000,28.3213,28.3213,27.8244,27.9432,53815.680123523,0
+SNSR.US,D,20201113,000000,28.2115,28.439,28.2115,28.4101,71699.44859323,0
+SNSR.US,D,20201116,000000,28.8271,29.0147,28.7872,29.0047,78065.961921683,0
+SNSR.US,D,20201117,000000,28.7872,28.9449,28.6236,28.8271,103190.23610372,0
+SNSR.US,D,20201118,000000,28.9548,29.0696,28.6885,28.7373,66674.99467076,0
+SNSR.US,D,20201119,000000,28.7573,29.1145,28.6785,29.0646,57439.942119065,0
+SNSR.US,D,20201120,000000,29.1544,29.1644,29.0247,29.0446,80895.412036013,0
+SNSR.US,D,20201123,000000,29.2542,29.4228,29.1843,29.3639,152208.98096434,0
+SNSR.US,D,20201124,000000,29.6203,29.8099,29.3839,29.8099,118960.18583765,0
+SNSR.US,D,20201125,000000,29.6902,29.7001,29.4806,29.6004,108357.01447403,0
+SNSR.US,D,20201127,000000,29.7999,29.9885,29.78,29.9595,37723.996954708,0
+SNSR.US,D,20201130,000000,29.9296,29.9695,29.5455,29.7101,85848.703734567,0
+SNSR.US,D,20201201,000000,30.0174,30.206,30.0024,30.1072,99888.709827918,0
+SNSR.US,D,20201202,000000,29.9496,30.2359,29.8797,30.2359,66248.021327258,0
+SNSR.US,D,20201203,000000,30.3157,30.5642,30.3058,30.3856,188058.70526096,0
+SNSR.US,D,20201204,000000,30.4853,31.09,30.4853,31.09,76566.543795209,0
+SNSR.US,D,20201207,000000,31.0301,31.09,30.8126,30.8814,86811.899469555,0
+SNSR.US,D,20201208,000000,30.7827,31.07,30.6031,31.0501,111552.29855638,0
+SNSR.US,D,20201209,000000,31.06,31.1588,30.2509,30.3856,140677.69383527,0
+SNSR.US,D,20201210,000000,30.3357,30.5542,30.0873,30.4754,62600.706780306,0
+SNSR.US,D,20201211,000000,30.216,30.3157,29.9097,30.1461,57140.258950739,0
+SNSR.US,D,20201214,000000,30.3556,30.5023,30.2429,30.2858,57460.990100787,0
+SNSR.US,D,20201215,000000,30.5143,30.9213,30.4853,30.9213,117137.02970659,0
+SNSR.US,D,20201216,000000,30.9513,31.0012,30.7128,30.8715,81069.809598851,0
+SNSR.US,D,20201217,000000,30.8914,30.9662,30.8226,30.8914,63636.067024055,0
+SNSR.US,D,20201218,000000,31.0401,31.1588,30.9413,31.0999,111621.45621061,0
+SNSR.US,D,20201221,000000,30.5442,30.8515,30.3257,30.7926,212640.74334245,0
+SNSR.US,D,20201222,000000,30.8126,31.0501,30.7926,31.0401,95674.102059318,0
+SNSR.US,D,20201223,000000,31.1588,31.4182,31.1588,31.3184,97257.71211268,0
+SNSR.US,D,20201224,000000,31.4282,31.4282,31.1788,31.2985,51788.057884313,0
+SNSR.US,D,20201228,000000,31.6158,31.6956,31.4881,31.518,58558.492004858,0
+SNSR.US,D,20201229,000000,31.6756,31.7644,31.1788,31.2785,70467.640520077,0
+SNSR.US,D,20201230,000000,31.4781,31.7155,31.4781,31.6666,90922.269614389,0
+SNSR.US,D,20201231,000000,31.7355,31.7355,31.4781,31.6168,87528.533132943,0
+SNSR.US,D,20210104,000000,32.1944,32.2543,31.4282,31.6866,100885.9832476,0
+SNSR.US,D,20210105,000000,31.7355,32.3321,31.7355,32.2872,72393.029705209,0
+SNSR.US,D,20210106,000000,32.1346,33.0036,32.0348,32.7711,185880.74029516,0
+SNSR.US,D,20210107,000000,32.8998,33.3578,32.8599,33.3578,107465.9832478,0
+SNSR.US,D,20210108,000000,33.6661,33.7848,33.2181,33.5464,142765.45316512,0
+SNSR.US,D,20210111,000000,33.2081,33.4765,33.0984,33.3777,157304.59711073,0
+SNSR.US,D,20210112,000000,33.5663,33.8197,33.4965,33.7249,128520.98096361,0
+SNSR.US,D,20210113,000000,33.9045,33.9534,33.6062,33.6661,150219.4455492,0
+SNSR.US,D,20210114,000000,33.715,33.9145,33.6262,33.6661,165507.29627321,0
+SNSR.US,D,20210115,000000,33.3279,33.3608,32.7512,32.9687,144283.91470362,0
+SNSR.US,D,20210119,000000,33.5464,33.695,33.4665,33.695,136285.6816493,0
+SNSR.US,D,20210120,000000,33.9345,34.0731,33.8048,33.9045,106267.2505745,0
+SNSR.US,D,20210121,000000,33.9734,34.0632,33.695,33.8946,117181.13023972,0
+SNSR.US,D,20210122,000000,33.5663,33.7249,33.4166,33.705,98605.785227726,0
+SNSR.US,D,20210125,000000,33.705,33.8746,33.2181,33.5364,284477.50495929,0
+SNSR.US,D,20210126,000000,33.685,33.7649,33.2381,33.5264,86759.780657672,0
+SNSR.US,D,20210127,000000,32.835,32.9597,32.3321,32.5317,148939.52780354,0
+SNSR.US,D,20210128,000000,32.9786,33.1682,32.7701,32.9597,126498.37014862,0
+SNSR.US,D,20210129,000000,33.248,33.248,32.3221,32.392,84956.670223496,0
+SNSR.US,D,20210201,000000,32.7512,33.3079,32.6514,33.2081,106853.58720818,0
+SNSR.US,D,20210202,000000,33.6461,33.7898,33.4915,33.7549,92691.302363872,0
+SNSR.US,D,20210203,000000,33.7549,33.7549,33.3378,33.5364,142417.66032428,0
+SNSR.US,D,20210204,000000,33.4665,33.6461,33.2979,33.6262,84021.538464137,0
+SNSR.US,D,20210205,000000,33.8347,33.9814,33.6751,33.8147,61069.215538827,0
+SNSR.US,D,20210208,000000,34.0532,34.4413,34.0532,34.4413,129829.96496974,0
+SNSR.US,D,20210209,000000,34.2727,34.57,34.2727,34.4712,106840.55750521,0
+SNSR.US,D,20210210,000000,34.6299,34.6399,34.0532,34.2228,108780.980963,0
+SNSR.US,D,20210211,000000,34.6299,34.8095,34.4712,34.8095,78357.626811258,0
+SNSR.US,D,20210212,000000,34.7097,35.1168,34.5501,35.0968,71349.651182709,0
+SNSR.US,D,20210216,000000,35.2365,35.445,35.0589,35.1168,98035.485151547,0
+SNSR.US,D,20210217,000000,35.034,35.1168,34.6099,34.9292,82495.058646877,0
+SNSR.US,D,20210218,000000,34.8594,34.8594,34.3914,34.7496,79048.201068705,0
+SNSR.US,D,20210219,000000,35.019,35.3971,35.019,35.3662,78304.505714531,0
+SNSR.US,D,20210222,000000,34.9192,35.2465,34.8095,34.8693,98572.709827877,0
+SNSR.US,D,20210223,000000,34.3326,34.56,33.9634,34.4313,168638.43412555,0
+SNSR.US,D,20210224,000000,34.2727,35.1567,34.2727,35.1267,123585.73039225,0
+SNSR.US,D,20210225,000000,34.9891,35.0968,33.8147,33.9345,126639.69231161,0
+SNSR.US,D,20210226,000000,33.8646,33.9045,33.1283,33.5364,204375.90251965,0
+SNSR.US,D,20210301,000000,33.7848,34.3326,33.7848,34.2926,73745.11195963,0
+SNSR.US,D,20210302,000000,34.2827,34.2827,33.4665,33.4865,451057.24601547,0
+SNSR.US,D,20210303,000000,33.7848,33.8636,33.0086,33.0086,78823.689263672,0
+SNSR.US,D,20210304,000000,32.82,32.9986,31.518,31.8552,161402.93983744,0
+SNSR.US,D,20210305,000000,32.2543,32.4818,31.2386,32.4119,164773.62376747,0
+SNSR.US,D,20210308,000000,32.3022,32.5626,31.8722,31.9051,101067.39680434,0
+SNSR.US,D,20210309,000000,32.3321,32.8609,32.3321,32.7013,54017.139377147,0
+SNSR.US,D,20210310,000000,32.7412,32.9497,32.4419,32.5816,97797.943643543,0
+SNSR.US,D,20210311,000000,33.1383,33.5364,33.1183,33.4965,77241.081495153,0
+SNSR.US,D,20210312,000000,33.0884,33.1872,32.83,33.1084,67886.757047035,0
+SNSR.US,D,20210315,000000,33.3179,33.4955,33.1133,33.4366,67171.12566849,0
+SNSR.US,D,20210316,000000,33.6262,33.7249,33.3877,33.4865,50002.988577327,0
+SNSR.US,D,20210317,000000,33.2381,33.6162,33.0186,33.5064,79440.09444267,0
+SNSR.US,D,20210318,000000,33.1981,33.4466,32.6723,32.7861,34998.784464144,0
+SNSR.US,D,20210319,000000,32.6813,32.9447,32.4718,32.8599,40999.463824573,0
+SNSR.US,D,20210322,000000,33.1084,33.4166,32.8998,33.1682,57791.744099274,0
+SNSR.US,D,20210323,000000,33.1981,33.1981,32.2443,32.3621,103474.88499939,0
+SNSR.US,D,20210324,000000,32.5416,32.6714,32.0548,32.0747,70523.768471336,0
+SNSR.US,D,20210325,000000,31.8851,32.3471,31.6168,32.3221,164052.98096471,0
+SNSR.US,D,20210326,000000,32.4618,33.0684,32.4159,33.0684,39901.961920503,0
+SNSR.US,D,20210329,000000,32.9886,32.9986,32.5816,32.7113,27924.658035898,0
+SNSR.US,D,20210330,000000,32.5317,32.7661,32.5297,32.7312,37967.552171776,0
+SNSR.US,D,20210331,000000,32.9298,33.3069,32.9198,33.1483,44518.485911506,0
+SNSR.US,D,20210401,000000,33.5064,33.7249,33.4316,33.695,50631.421174452,0
+SNSR.US,D,20210405,000000,34.133,34.3625,34.0133,34.3525,84825.370908945,0
+SNSR.US,D,20210406,000000,34.2827,34.4114,34.143,34.2128,53879.826353532,0
+SNSR.US,D,20210407,000000,34.2527,34.2527,33.8946,33.9734,44125.590252698,0
+SNSR.US,D,20210408,000000,34.2328,34.2627,34.0332,34.2627,45662.092918396,0
+SNSR.US,D,20210409,000000,34.1779,34.3625,34.0582,34.3625,54406.02589658,0
+SNSR.US,D,20210412,000000,34.1729,34.1929,33.8546,34.0931,53042.918508876,0
+SNSR.US,D,20210413,000000,34.1829,34.1929,33.9145,34.0931,61811.908608157,0
+SNSR.US,D,20210414,000000,34.143,34.4014,34.0532,34.1031,82983.171365857,0
+SNSR.US,D,20210415,000000,34.57,34.57,34.1629,34.3725,53678.367099908,0
+SNSR.US,D,20210416,000000,34.57,34.7177,34.5201,34.5401,55186.805789978,0
+SNSR.US,D,20210419,000000,34.56,34.56,33.9933,34.123,114275.50647726,0
+SNSR.US,D,20210420,000000,33.9434,33.9534,33.3378,33.4566,77478.623003158,0
+SNSR.US,D,20210421,000000,33.248,34.0632,33.2281,34.0432,620985.62073512,0
+SNSR.US,D,20210422,000000,34.0432,34.2527,33.8147,33.8746,41661.974106391,0
+SNSR.US,D,20210423,000000,34.3126,34.7995,34.2328,34.7097,37749.054075806,0
+SNSR.US,D,20210426,000000,34.7696,35.1367,34.7696,35.0489,84684.048745955,0
+SNSR.US,D,20210427,000000,35.2265,35.2564,34.8394,34.9491,74161.060169849,0
+SNSR.US,D,20210428,000000,35.0489,35.0489,34.6399,34.8095,28425.800457848,0
+SNSR.US,D,20210429,000000,35.3163,35.3462,34.7197,34.999,37218.845393383,0
+SNSR.US,D,20210430,000000,34.4812,34.4892,33.8946,33.9634,72269.748669409,0
+SNSR.US,D,20210503,000000,34.2128,34.2148,33.8247,33.8846,68918.108151408,0
+SNSR.US,D,20210504,000000,33.5863,33.7449,32.9896,33.2879,37083.536939456,0
+SNSR.US,D,20210505,000000,33.4865,33.6361,33.2181,33.4865,44207.777609897,0
+SNSR.US,D,20210506,000000,33.4865,33.7649,33.278,33.7649,31847.600914923,0
+SNSR.US,D,20210507,000000,33.9933,34.3824,33.9933,34.2328,54015.134807459,0
+SNSR.US,D,20210510,000000,34.0133,34.0632,33.2181,33.2281,175316.65804046,0
+SNSR.US,D,20210511,000000,32.3521,32.9497,32.2144,32.8998,90527.369385892,0
+SNSR.US,D,20210512,000000,32.5516,32.5516,31.8951,31.8951,74111.948212498,0
+SNSR.US,D,20210513,000000,32.0448,32.4718,31.9071,32.2623,43042.120336442,0
+SNSR.US,D,20210514,000000,32.7611,33.3179,32.6314,33.0784,54309.806551565,0
+SNSR.US,D,20210517,000000,33.0086,33.0086,32.6215,32.83,56062.802743547,0
+SNSR.US,D,20210518,000000,33.1383,33.2979,32.9198,32.9497,49237.242956588,0
+SNSR.US,D,20210519,000000,32.2922,32.811,32.2244,32.7911,37221.852247914,0
+SNSR.US,D,20210520,000000,32.9597,33.5164,32.9597,33.4266,22232.68240739,0
+SNSR.US,D,20210521,000000,33.5763,33.6461,33.3378,33.3478,76178.65956062,0
+SNSR.US,D,20210524,000000,33.5962,33.8946,33.4067,33.8447,71760.587968708,0
+SNSR.US,D,20210525,000000,33.9734,34.1131,33.7449,33.8048,67163.107389739,0
+SNSR.US,D,20210526,000000,33.9245,34.0632,33.8147,33.9933,51553.52323084,0
+SNSR.US,D,20210527,000000,34.0731,34.4114,34.0432,34.3725,64901.952781901,0
+SNSR.US,D,20210528,000000,34.5101,34.59,34.4513,34.4712,45198.035035671,0
+SNSR.US,D,20210601,000000,34.7795,34.8095,34.5012,34.6498,45293.252095841,0
+SNSR.US,D,20210602,000000,34.6199,34.6997,34.5201,34.56,21556.140137757,0
+SNSR.US,D,20210603,000000,34.2926,34.5501,34.1879,34.3725,27460.600153172,0
+SNSR.US,D,20210604,000000,34.5501,35.009,34.4313,34.9591,113142.92460365,0
+SNSR.US,D,20210607,000000,34.9591,35.009,34.2627,34.9392,115724.81036154,0
+SNSR.US,D,20210608,000000,35.3063,35.3063,34.994,35.1168,38216.118813063,0
+SNSR.US,D,20210609,000000,35.2764,35.2764,35.009,35.029,37609.736482504,0
+SNSR.US,D,20210610,000000,35.2864,35.3363,35.0629,35.2564,42774.51028312,0
+SNSR.US,D,20210611,000000,35.1966,35.3562,35.1966,35.3562,23577.748667904,0
+SNSR.US,D,20210614,000000,35.4859,35.5358,35.2614,35.4859,70716.207161365,0
+SNSR.US,D,20210615,000000,35.5059,35.5438,35.2864,35.3662,52263.140900322,0
+SNSR.US,D,20210616,000000,35.2864,35.5159,35.019,35.1966,45849.520184206,0
+SNSR.US,D,20210617,000000,34.8993,35.3163,34.7865,34.999,28704.435644452,0
+SNSR.US,D,20210618,000000,34.6798,34.6917,34.2727,34.3725,40443.195736209,0
+SNSR.US,D,20210621,000000,34.5999,34.8993,34.4513,34.8993,64913.980200027,0
+SNSR.US,D,20210622,000000,34.7097,34.9891,34.6079,34.9891,42979.97867612,0
+SNSR.US,D,20210623,000000,34.9691,35.1766,34.9641,34.9791,83533.425745158,0
+SNSR.US,D,20210624,000000,35.2365,35.3063,35.0968,35.2964,489685.30389938,0
+SNSR.US,D,20210625,000000,35.4261,35.5458,35.3562,35.446,26655.765423521,0
+SNSR.US,D,20210628,000000,35.466,35.5388,35.3063,35.446,39076.079209129,0
+SNSR.US,D,20210629,000000,35.3562,35.7044,35.3562,35.6545,27049.663367173,0
+SNSR.US,D,20210630,000000,35.5458,35.5657,35.3772,35.5657,42323.482103365,0
+SNSR.US,D,20210701,000000,35.5558,35.5957,35.434,35.5258,51135.570450934,0
+SNSR.US,D,20210702,000000,35.6156,35.7443,35.5827,35.6845,23486.540747109,0
+SNSR.US,D,20210706,000000,35.6944,35.8341,35.3861,35.5957,42860.706779696,0
+SNSR.US,D,20210707,000000,35.8541,35.8541,35.441,35.6745,46601.233817131,0
+SNSR.US,D,20210708,000000,35.1467,35.4161,34.7985,35.2564,40202.647373673,0
+SNSR.US,D,20210709,000000,35.3363,35.8541,35.3263,35.7942,40898.23305534,0
+SNSR.US,D,20210712,000000,36.0037,36.1334,35.8441,36.0436,40889.212491744,0
+SNSR.US,D,20210713,000000,35.9938,36.2472,35.898,35.9139,37208.822544944,0
+SNSR.US,D,20210714,000000,36.0636,36.3519,35.9239,35.9838,24656.20715994,0
+SNSR.US,D,20210715,000000,35.7344,35.7344,35.3812,35.5857,42683.302362325,0
+SNSR.US,D,20210716,000000,35.7144,35.8241,35.1766,35.1866,17563.03731966,0
+SNSR.US,D,20210719,000000,34.5989,34.7187,34.3804,34.6089,62180.749430712,0
+SNSR.US,D,20210720,000000,34.6289,35.3353,34.5291,35.1966,27968.75856903,0
+SNSR.US,D,20210721,000000,35.2664,35.8541,35.2664,35.8541,21391.765423358,0
+SNSR.US,D,20210722,000000,35.7942,35.7942,35.5258,35.5987,64419.853771985,0
+SNSR.US,D,20210723,000000,35.8441,36.0337,35.6755,36.0037,40166.565119292,0
+SNSR.US,D,20210726,000000,36.0636,36.1534,35.9978,36.0935,51642.726581947,0
+SNSR.US,D,20210727,000000,35.9539,35.9539,35.2964,35.5757,51089.465348115,0
+SNSR.US,D,20210728,000000,35.436,36.0736,35.436,35.9938,84762.226963779,0
+SNSR.US,D,20210729,000000,36.3619,36.7111,36.3619,36.6313,38928.743337076,0
+SNSR.US,D,20210730,000000,36.4417,36.8398,36.4417,36.8398,27819.418127288,0
+SNSR.US,D,20210802,000000,37.1092,37.2788,36.9396,36.9596,22082.339680805,0
+SNSR.US,D,20210803,000000,37.0793,37.3477,36.8797,37.2888,61418.010664504,0
+SNSR.US,D,20210804,000000,37.5572,37.5771,37.3078,37.4474,75159.335874373,0
+SNSR.US,D,20210805,000000,37.3776,37.5672,37.0194,37.1292,40518.367099501,0
+SNSR.US,D,20210806,000000,37.1292,37.3277,37.0194,37.189,33342.007617177,0
+SNSR.US,D,20210809,000000,37.0194,37.189,36.9596,37.0593,33003.235339939,0
+SNSR.US,D,20210810,000000,37.0693,37.1491,36.8897,37.0094,25522.18126507,0
+SNSR.US,D,20210811,000000,37.0893,37.3477,36.9286,37.1691,28923.936025266,0
+SNSR.US,D,20210812,000000,36.9196,37.1212,36.9097,37.0693,67548.98705464,0
+SNSR.US,D,20210813,000000,37.0593,37.0593,36.8099,36.9196,63529.824830602,0
+SNSR.US,D,20210816,000000,36.77,36.8398,36.5435,36.8398,32592.29855394,0
+SNSR.US,D,20210817,000000,36.4218,36.6014,35.9938,36.1334,46001.867480478,0
+SNSR.US,D,20210818,000000,36.4018,36.4816,36.0137,36.0736,17346.543793377,0
+SNSR.US,D,20210819,000000,35.6446,36.0696,35.5697,35.874,123742.08682789,0
+SNSR.US,D,20210820,000000,35.8341,36.4318,35.8341,36.4318,129436.06702609,0
+SNSR.US,D,20210823,000000,36.5615,36.9376,36.5615,36.8997,35244.3442509,0
+SNSR.US,D,20210824,000000,36.8398,37.208,36.8398,37.1591,44635.753238243,0
+SNSR.US,D,20210825,000000,37.1591,37.3377,37.1391,37.2688,54551.357198945,0
+SNSR.US,D,20210826,000000,37.209,37.2688,37.0394,37.1391,28776.600153213,0
+SNSR.US,D,20210827,000000,37.1491,37.8435,37.1491,37.7767,40669.71211093,0
+SNSR.US,D,20210830,000000,38.095,38.1768,37.9453,38.095,64137.209446005,0
+SNSR.US,D,20210831,000000,38.1448,38.1748,37.6769,37.9154,68747.719727945,0
+SNSR.US,D,20210901,000000,38.1448,38.4142,38.065,38.2646,68024.070070649,0
+SNSR.US,D,20210902,000000,38.6128,38.6627,38.3743,38.493,81541.885760328,0
+SNSR.US,D,20210903,000000,38.4432,38.6228,38.4432,38.4631,29970.321402298,0
+SNSR.US,D,20210907,000000,38.6527,38.6926,38.1588,38.3544,49087.902514846,0
+SNSR.US,D,20210908,000000,37.9353,38.0251,37.5871,37.8166,79241.642043578,0
+SNSR.US,D,20210909,000000,37.6669,38.085,37.6669,37.8565,33933.355675078,0
+SNSR.US,D,20210910,000000,38.1249,38.3743,37.9752,37.9852,64634.342728579,0
+SNSR.US,D,20210913,000000,38.075,38.075,37.7468,37.8854,67946.894137669,0
+SNSR.US,D,20210914,000000,38.2546,38.2546,37.7368,37.8066,52767.290176803,0
+SNSR.US,D,20210915,000000,37.7468,37.8954,37.5572,37.8465,49584.033512577,0
+SNSR.US,D,20210916,000000,37.7867,38.0251,37.647,37.9653,58588.560550175,0
+SNSR.US,D,20210917,000000,37.8465,37.8834,37.3776,37.5372,45501.727343372,0
+SNSR.US,D,20210920,000000,36.7111,36.8498,36.2881,36.6413,94156.642805654,0
+SNSR.US,D,20210921,000000,36.9695,37.1092,36.6433,36.76,65161.544556471,0
+SNSR.US,D,20210922,000000,37.0493,37.5402,37.0214,37.4873,54825.983246174,0
+SNSR.US,D,20210923,000000,37.7368,38.1947,37.7178,38.0501,52571.844632243,0
+SNSR.US,D,20210924,000000,37.7966,37.9204,37.7068,37.8365,46723.512568086,0
+SNSR.US,D,20210927,000000,37.6869,37.7468,37.4225,37.5871,74885.712111988,0
+SNSR.US,D,20210928,000000,37.0194,37.0294,36.4477,36.4617,70502.720489614,0
+SNSR.US,D,20210929,000000,36.6014,36.6413,36.2422,36.322,43604.40213387,0
+SNSR.US,D,20210930,000000,36.322,36.5914,35.9987,36.1534,114221.38309569,0
+SNSR.US,D,20211001,000000,36.0836,36.2192,35.6555,36.1035,110358.5773073,0
+SNSR.US,D,20211004,000000,35.884,35.884,35.3063,35.4959,49490.821022094,0
+SNSR.US,D,20211005,000000,35.4959,35.9239,35.4759,35.7344,45969.794365473,0
+SNSR.US,D,20211006,000000,35.2465,35.5059,35.0898,35.4161,55817.242956791,0
+SNSR.US,D,20211007,000000,35.874,36.335,35.874,36.0337,33936.36252961,0
+SNSR.US,D,20211008,000000,36.0836,36.1534,35.7344,35.7942,44928.420412661,0
+SNSR.US,D,20211011,000000,35.6645,35.9139,35.4759,35.4959,20258.181264907,0
+SNSR.US,D,20211012,000000,35.6944,35.7344,35.4859,35.5657,39978.135568639,0
+SNSR.US,D,20211013,000000,35.6156,35.7942,35.4759,35.6944,26851.210968081,0
+SNSR.US,D,20211014,000000,36.0037,36.4517,36.0037,36.4148,23349.227723494,0
+SNSR.US,D,20211015,000000,36.6513,36.75,36.4816,36.4816,43052.143184881,0
+SNSR.US,D,20211018,000000,36.2322,36.5914,36.1733,36.5016,62682.894137506,0
+SNSR.US,D,20211019,000000,36.7999,37.0194,36.76,36.9995,41350.263519938,0
+SNSR.US,D,20211020,000000,37.0194,37.2788,36.9496,37.209,88234.141663049,0
+SNSR.US,D,20211021,000000,36.9995,37.2489,36.9576,37.219,60419.73495998,0
+SNSR.US,D,20211022,000000,37.3377,37.4774,36.9695,37.0693,42888.770755325,0
+SNSR.US,D,20211025,000000,37.0194,37.208,36.8867,37.1192,55449.40441908,0
+SNSR.US,D,20211026,000000,37.3776,37.5173,37.0194,37.0593,63483.719727782,0
+SNSR.US,D,20211027,000000,37.2688,37.3177,36.9596,37.0194,69815.153086698,0
+SNSR.US,D,20211028,000000,37.2988,37.9054,37.2988,37.8954,30831.284083208,0
+SNSR.US,D,20211029,000000,37.5073,37.9104,37.4275,37.9054,32724.600153335,0
+SNSR.US,D,20211101,000000,37.9752,38.3943,37.9653,38.3743,64183.314548824,0
+SNSR.US,D,20211102,000000,38.3045,38.7824,38.3045,38.7425,56722.306170833,0
+SNSR.US,D,20211103,000000,38.7824,39.0009,38.6726,38.942,51249.830923139,0
+SNSR.US,D,20211104,000000,39.1505,39.2793,39.0408,39.1106,164058.99467377,0
+SNSR.US,D,20211105,000000,39.39,39.4798,39.2403,39.4698,56936.795127427,0
+SNSR.US,D,20211108,000000,39.7182,39.7881,39.6185,39.7083,83064.356438213,0
+SNSR.US,D,20211109,000000,39.8779,40.1163,39.6504,39.7083,53049.934502783,0
+SNSR.US,D,20211110,000000,39.3601,39.5277,38.7096,38.8123,104820.95354475,0
+SNSR.US,D,20211111,000000,39.1805,39.3451,39.0198,39.3102,37859.305408635,0
+SNSR.US,D,20211112,000000,39.5197,39.7981,39.4299,39.7083,208950.33054721,0
+SNSR.US,D,20211115,000000,39.9777,40.0056,39.6983,39.7482,42576.057884028,0
+SNSR.US,D,20211116,000000,39.7681,40.2161,39.7482,40.1762,49748.408226977,0
+SNSR.US,D,20211117,000000,40.266,40.276,40.0176,40.0974,33827.113481625,0
+SNSR.US,D,20211118,000000,40.2261,40.2959,39.7931,40.0774,82393.827877643,0
+SNSR.US,D,20211119,000000,39.9777,40.1163,39.7881,39.808,78184.231533263,0
+SNSR.US,D,20211122,000000,39.9078,40.1562,39.4349,39.4598,98154.757047971,0
+SNSR.US,D,20211123,000000,39.1505,39.4499,38.6357,38.9121,123055.52170982,0
+SNSR.US,D,20211124,000000,38.3344,38.7116,38.1448,38.6926,103760.5361799,0
+SNSR.US,D,20211126,000000,37.8465,37.9682,37.2988,37.4275,42998.01980331,0
+SNSR.US,D,20211129,000000,38.0451,38.2745,37.7966,38.1548,77223.040367963,0
+SNSR.US,D,20211130,000000,38.0551,38.2646,37.4275,37.657,76475.335874414,0
+SNSR.US,D,20211201,000000,38.3244,38.7724,37.5472,37.5871,89781.66946203,0
+SNSR.US,D,20211202,000000,37.4774,38.0351,37.3576,37.8166,125490.07159566,0
+SNSR.US,D,20211203,000000,37.9553,38.1249,37.0294,37.2389,26825.15156214,0
+SNSR.US,D,20211206,000000,37.5771,37.8066,37.0603,37.7068,153933.91318069,0
+SNSR.US,D,20211207,000000,38.2346,39.0308,38.2346,38.8921,41304.158417119,0
+SNSR.US,D,20211208,000000,38.942,39.2154,38.8423,39.1805,32747.652704745,0
+SNSR.US,D,20211209,000000,38.9021,39.1705,38.7225,38.7525,38458.671745287,0
+SNSR.US,D,20211210,000000,38.9221,39.0508,38.4631,38.7425,45526.78446447,0
+SNSR.US,D,20211213,000000,38.7125,38.7624,38.1648,38.2147,51976.487434966,0
+SNSR.US,D,20211214,000000,37.8266,37.9752,37.3477,37.6071,32662.458493013,0
+SNSR.US,D,20211215,000000,37.7567,38.5729,37.4365,38.5729,26446.287891145,0
+SNSR.US,D,20211216,000000,38.6527,38.8323,37.3776,37.6769,48987.674030456,0
+SNSR.US,D,20211217,000000,37.3477,37.8655,37.1391,37.647,76920.350345106,0
+SNSR.US,D,20211220,000000,37.1292,37.2788,36.8797,37.209,65446.193452138,0
+SNSR.US,D,20211221,000000,37.6171,38.1648,37.5342,38.0451,61415.003809973,0
+SNSR.US,D,20211222,000000,38.0151,38.503,38.0151,38.503,45238.126429427,0
+SNSR.US,D,20211223,000000,38.6327,39.0308,38.6327,38.932,54372.950496731,0
+SNSR.US,D,20211227,000000,39.1306,39.5097,39.1306,39.4798,82614.330543301,0
+SNSR.US,D,20211228,000000,39.5197,39.5586,39.1306,39.2204,58461.270374999,0
+SNSR.US,D,20211229,000000,39.1505,39.3401,39.1505,39.2703,43958.208683766,0
+SNSR.US,D,20211230,000000,39.2703,39.4686,39.0608,39.1406,42157.102819278,0
+SNSR.US,D,20211231,000000,39.0807,39.33,39.0508,39.0508,28125.115004678,0
+SNSR.US,D,20220103,000000,39.2603,39.37,39.058,39.2603,57884.956589757,0
+SNSR.US,D,20220104,000000,39.3301,39.5796,38.8213,39.1705,143578.30617352,0
+SNSR.US,D,20220105,000000,39.1705,39.2603,38.1428,38.2726,104844.00609616,0
+SNSR.US,D,20220106,000000,37.9134,38.1022,37.5741,37.8036,109682.03503766,0
+SNSR.US,D,20220107,000000,37.644,38.063,37.2151,37.3347,200896.97182647,0
+SNSR.US,D,20220110,000000,36.8957,36.9157,36.1176,36.8458,99434.674793631,0
+SNSR.US,D,20220111,000000,36.7859,37.4644,36.6862,37.4145,54739.786749599,0
+SNSR.US,D,20220112,000000,37.7438,37.9034,37.4628,37.654,78921.913178374,0
+SNSR.US,D,20220113,000000,37.8336,37.9283,37.0392,37.1252,51068.417366393,0
+SNSR.US,D,20220114,000000,36.766,37.1052,36.6163,37.0354,55450.406703924,0
+SNSR.US,D,20220118,000000,36.5864,36.7859,36.0476,36.1374,86949.212493169,0
+SNSR.US,D,20220119,000000,36.2871,36.4647,35.5588,35.6386,118294.6687013,0
+SNSR.US,D,20220120,000000,35.8281,36.1075,34.9901,35.0499,50599.348059448,0
+SNSR.US,D,20220121,000000,34.7007,35.1397,34.3591,34.4014,111819.9086097,0
+SNSR.US,D,20220124,000000,33.6731,34.6508,32.9249,34.5311,469941.29475939,0
+SNSR.US,D,20220125,000000,33.8127,34.2019,33.3672,33.7828,59936.63366522,0
+SNSR.US,D,20220126,000000,34.3116,34.6449,33.4436,33.6631,81521.84006345,0
+SNSR.US,D,20220127,000000,33.9025,34.2019,32.9098,33.0345,74870.67783933,0
+SNSR.US,D,20220128,000000,32.9447,33.6398,32.4708,33.5034,80119.643566834,0
+SNSR.US,D,20220131,000000,33.6431,34.9202,33.6431,34.7805,148430.36710284,0
+SNSR.US,D,20220201,000000,35,35.0898,34.4822,34.9701,99849.620719006,0
+SNSR.US,D,20220202,000000,35.3492,35.5787,34.9402,35.2694,50211.463824858,0
+SNSR.US,D,20220203,000000,34.6409,34.7955,33.9724,34.0223,99721.328258987,0
+SNSR.US,D,20220204,000000,33.8527,34.2083,33.4835,34.0223,22740.840823247,0
+SNSR.US,D,20220207,000000,33.9424,34.2318,33.8726,33.9125,43518.205637294,0
+SNSR.US,D,20220208,000000,33.9325,34.5011,33.8613,34.4812,85705.377001889,0
+SNSR.US,D,20220209,000000,35.1198,35.5388,34.9617,35.5388,140723.79893809,0
+SNSR.US,D,20220210,000000,34.7406,35.5188,34.4413,34.6209,51930.382332147,0
+SNSR.US,D,20220211,000000,34.7207,34.8096,33.5434,33.7629,52203.003809688,0
+SNSR.US,D,20220214,000000,33.5334,33.7727,33.0844,33.4336,55514.552933933,0
+SNSR.US,D,20220215,000000,34.0223,34.4612,33.9525,34.4313,69510.458494153,0
+SNSR.US,D,20220216,000000,34.2517,34.7606,34.0522,34.6608,63824.496574708,0
+SNSR.US,D,20220217,000000,34.2717,34.2717,33.4336,33.4635,32795.762377252,0
+SNSR.US,D,20220218,000000,33.4336,33.5469,33.0545,33.2041,94000.286370005,0
+SNSR.US,D,20220222,000000,32.8849,33.255,32.5107,32.7053,61231.585683539,0
+SNSR.US,D,20220223,000000,33.0245,33.0744,32.0767,32.1665,101222.75095515,0
+SNSR.US,D,20220224,000000,31.079,32.8149,30.9493,32.7851,100611.35720037,0
+SNSR.US,D,20220225,000000,32.9846,33.3837,32.6953,33.3837,110832.65803846,0
+SNSR.US,D,20220228,000000,32.825,33.4127,32.6763,32.9846,26840.185834798,0
+SNSR.US,D,20220301,000000,32.7651,32.9347,31.942,32.1466,23855.381569664,0
+SNSR.US,D,20220302,000000,32.406,33.0244,32.3461,32.835,58435.210969058,0
+SNSR.US,D,20220303,000000,33.0545,33.0794,32.412,32.5057,21807.713633576,0
+SNSR.US,D,20220304,000000,31.8572,31.9753,31.3384,31.518,155141.66641759,0
+SNSR.US,D,20220307,000000,31.4182,31.523,30.3307,30.4404,93632.447832294,0
+SNSR.US,D,20220308,000000,30.4504,31.508,30.2509,30.8395,183586.51028748,0
+SNSR.US,D,20220309,000000,31.6976,31.947,31.6676,31.7574,36660.57273533,0
+SNSR.US,D,20220310,000000,31.2087,31.528,30.9892,31.2586,54265.706018434,0
+SNSR.US,D,20220311,000000,31.7076,31.7076,30.7697,30.8395,86752.764663765,0
+SNSR.US,D,20220314,000000,30.9194,31.0191,30.2808,30.4005,74115.957351873,0
+SNSR.US,D,20220315,000000,30.5103,31.1089,30.5103,31.0291,70067.728867361,0
+SNSR.US,D,20220316,000000,31.4182,32.3261,31.3085,32.2663,91206.918510056,0
+SNSR.US,D,20220317,000000,32.2663,32.8649,32.1665,32.815,64114.156894595,0
+SNSR.US,D,20220318,000000,32.5756,33.264,32.5756,33.1742,17761.489718752,0
+SNSR.US,D,20220321,000000,33.1044,33.1394,32.6753,32.9048,26670.799696179,0
+SNSR.US,D,20220322,000000,32.9747,33.3836,32.9548,33.244,22972.368622188,0
+SNSR.US,D,20220323,000000,32.8649,33.0146,32.5257,32.5257,38272.246764321,0
+SNSR.US,D,20220324,000000,32.7552,33.1942,32.5457,33.1542,35202.248287456,0
+SNSR.US,D,20220325,000000,33.284,33.284,32.8583,33.1044,32016.987053542,0
+SNSR.US,D,20220328,000000,32.9946,33.1642,32.7419,33.1343,29217.605484529,0
+SNSR.US,D,20220329,000000,33.7928,34.2218,33.7546,34.2118,108221.7060201,0
+SNSR.US,D,20220330,000000,34.0023,34.1919,33.5035,33.7828,78465.873574399,0
+SNSR.US,D,20220331,000000,33.683,33.692,33.0744,33.1942,224828.52704427,0
+SNSR.US,D,20220401,000000,33.274,33.3953,32.8256,33.0944,51328.009140963,0
+SNSR.US,D,20220404,000000,33.0744,33.4137,33.0744,33.3438,32042.044174639,0
+SNSR.US,D,20220405,000000,33.0645,33.1542,32.1266,32.1565,136907.09825252,0
+SNSR.US,D,20220406,000000,31.5579,31.5579,31.089,31.2586,191213.89794955,0
+SNSR.US,D,20220407,000000,31.1588,31.3184,30.7198,31.1089,86719.689263916,0
+SNSR.US,D,20220408,000000,30.9094,30.9648,30.5801,30.63,97924.231533874,0
+SNSR.US,D,20220411,000000,30.4105,30.6012,30.1312,30.1711,74738.376239935,0
+SNSR.US,D,20220412,000000,30.4404,30.6799,29.9516,30.0414,104656.57883035,0
+SNSR.US,D,20220413,000000,30.1212,30.62,30.1212,30.62,53732.490481479,0
+SNSR.US,D,20220414,000000,30.6799,30.7298,30.0713,30.1312,181546.86063014,0
+SNSR.US,D,20220418,000000,29.9715,30.1312,29.8052,29.8717,79503.238387836,0
+SNSR.US,D,20220419,000000,29.9017,30.5702,29.9017,30.5402,32700.545317081,0
+SNSR.US,D,20220420,000000,30.9094,31.0291,30.6799,30.7797,56616.063977379,0
+SNSR.US,D,20220421,000000,31.2386,31.2885,30.3107,30.3606,66563.741053087,0
+SNSR.US,D,20220422,000000,30.1112,30.2209,29.5026,29.5425,30619.801981145,0
+SNSR.US,D,20220425,000000,29.2931,29.8817,29.1535,29.7121,95073.733437822,0
+SNSR.US,D,20220426,000000,29.5325,29.5824,28.6944,28.7343,112370.162989,0
+SNSR.US,D,20220427,000000,28.6446,29.0387,28.4692,28.6845,37179.756284471,0
+SNSR.US,D,20220428,000000,29.1135,29.7411,28.7992,29.6024,98278.038083771,0
+SNSR.US,D,20220429,000000,29.5225,30.0164,28.9439,29.0137,59506.653467187,0
+SNSR.US,D,20220502,000000,28.9139,29.3529,28.6146,29.2631,59400.411273734,0
+SNSR.US,D,20220503,000000,29.2631,29.5512,29.1135,29.3629,35517.968013284,0
+SNSR.US,D,20220504,000000,29.2731,30.1711,28.8241,29.9615,37405.270374348,0
+SNSR.US,D,20220505,000000,29.5126,29.5126,28.3452,28.5747,31319.396802187,0
+SNSR.US,D,20220506,000000,28.465,28.5862,27.8765,28.1656,51156.618432656,0
+SNSR.US,D,20220509,000000,27.6269,27.8663,27.0183,27.1979,53825.702971962,0
+SNSR.US,D,20220510,000000,27.7067,27.7067,26.9186,27.2976,51076.435645144,0
+SNSR.US,D,20220511,000000,27.2777,27.7067,26.6292,26.6491,45269.197259587,0
+SNSR.US,D,20220512,000000,26.6491,27.4297,26.5892,27.0682,269588.56360316,0
+SNSR.US,D,20220513,000000,27.6668,28.305,27.6668,28.1756,32772.709825842,0
+SNSR.US,D,20220516,000000,27.9262,28.0759,27.7366,27.8464,44729.968013569,0
+SNSR.US,D,20220517,000000,28.4849,28.7842,28.3851,28.7643,37446.364052948,0
+SNSR.US,D,20220518,000000,28.4251,28.4949,27.6169,27.6768,80519.55521955,0
+SNSR.US,D,20220519,000000,27.6768,28.2754,27.577,28.016,39711.527800162,0
+SNSR.US,D,20220520,000000,28.3053,28.3752,27.3831,27.996,52138.857579678,0
+SNSR.US,D,20220523,000000,28.455,28.455,27.9362,28.3253,40287.841585404,0
+SNSR.US,D,20220524,000000,27.8264,27.9661,27.3176,27.6468,25859.951257464,0
+SNSR.US,D,20220525,000000,27.5072,27.9783,27.4273,27.7965,44811.153085925,0
+SNSR.US,D,20220526,000000,27.8464,28.5932,27.8464,28.5448,65869.157656264,0
+SNSR.US,D,20220527,000000,28.8341,29.3928,28.8341,29.313,30804.222392423,0
+SNSR.US,D,20220531,000000,29.4228,29.5141,29.0935,29.3829,44621.721250428,0
+SNSR.US,D,20220601,000000,29.5325,29.5325,28.7643,29.0237,60025.837016327,0
+SNSR.US,D,20220602,000000,29.0337,29.8854,28.9938,29.8418,9744.2132523958,0
+SNSR.US,D,20220603,000000,29.5026,29.5026,29.1135,29.2631,34028.572735249,0
+SNSR.US,D,20220606,000000,29.5724,29.68,29.2033,29.323,52512.709826453,0
+SNSR.US,D,20220607,000000,28.9139,29.4427,28.8341,29.4427,44214.793603805,0
+SNSR.US,D,20220608,000000,29.2232,29.343,28.8852,28.9439,45326.32749569,0
+SNSR.US,D,20220609,000000,28.5947,28.869,28.3353,28.3452,22240.700686141,0
+SNSR.US,D,20220610,000000,27.8663,27.9334,27.5235,27.587,31869.651181488,0
+SNSR.US,D,20220613,000000,26.6591,26.7988,26.1702,26.24,38824.50571331,0
+SNSR.US,D,20220614,000000,26.3897,26.3897,25.8909,26.1403,61596.417366718,0
+SNSR.US,D,20220615,000000,26.4396,26.9883,26.255,26.6591,31390.559026104,0
+SNSR.US,D,20220616,000000,25.9407,25.9407,25.2024,25.3521,92655.220109492,0
+SNSR.US,D,20220617,000000,25.3521,25.7212,25.2623,25.5317,42319.47296399,0
+SNSR.US,D,20220621,000000,26.0106,26.2711,25.9794,26.1103,21888.898705932,0
+SNSR.US,D,20220622,000000,25.6514,26.1103,25.6514,25.8908,43682.580351694,0
+SNSR.US,D,20220623,000000,25.9607,26.1602,25.5416,25.8809,43619.436406528,0
+SNSR.US,D,20220624,000000,26.2101,26.7888,26.2101,26.7688,21308.575781314,0
+SNSR.US,D,20220627,000000,26.9085,27.0582,26.5992,26.8187,25013.020564368,0
+SNSR.US,D,20220628,000000,26.8586,27.0781,26.2557,26.26,71961.044937488,0
+SNSR.US,D,20220629,000000,26.18,26.18,25.46,25.94,13513,0
+SNSR.US,D,20220630,000000,25.63,25.9585,25.32,25.72,10920,0
+SNSR.US,D,20220701,000000,25.45,25.7108,25.16,25.47,32444,0
+SNSR.US,D,20220705,000000,24.71,25.42,24.6,25.27,26809,0
+SNSR.US,D,20220706,000000,25.37,25.5958,25.1901,25.48,22059,0
+SNSR.US,D,20220707,000000,25.76,26.38,25.76,26.3,32663,0
+SNSR.US,D,20220708,000000,26.2,26.5538,26.069,26.42,13982,0
+SNSR.US,D,20220711,000000,26.18,26.18,25.7325,25.8,53143,0
+SNSR.US,D,20220712,000000,25.79,26.0588,25.6101,25.75,29814,0
+SNSR.US,D,20220713,000000,25.3,25.857,25.29,25.74,32662,0
+SNSR.US,D,20220714,000000,25.51,25.83,25.1901,25.73,23582,0
+SNSR.US,D,20220715,000000,26.19,26.4784,26.05,26.47,22941,0
+SNSR.US,D,20220718,000000,26.83,26.8833,26.28,26.36,15366,0
+SNSR.US,D,20220719,000000,26.69,27.4,26.69,27.35,24144,0
+SNSR.US,D,20220720,000000,27.39,28.09,27.39,27.99,45657,0
+SNSR.US,D,20220721,000000,28.1,28.52,28.083,28.41,9840,0
+SNSR.US,D,20220722,000000,28.46,28.4901,27.86,28.03,27643,0
+SNSR.US,D,20220725,000000,27.99,28.07,27.7577,27.86,17728,0
+SNSR.US,D,20220726,000000,27.63,27.63,27.38,27.45,21261,0
+SNSR.US,D,20220727,000000,27.72,28.38,27.65,28.35,15073,0
+SNSR.US,D,20220728,000000,28.4,29,28.215,28.9,18406,0
+SNSR.US,D,20220729,000000,28.61,29.45,28.58,29.05,33036,0
+SNSR.US,D,20220801,000000,28.85,29.21,28.78,29.13,20794,0
+SNSR.US,D,20220802,000000,28.89,29.3799,28.89,29.13,17592,0
+SNSR.US,D,20220803,000000,29.25,29.81,29.25,29.76,14323,0
+SNSR.US,D,20220804,000000,29.76,29.89,29.5501,29.86,39350,0
+SNSR.US,D,20220805,000000,29.5,29.96,29.5,29.87,27189,0
+SNSR.US,D,20220808,000000,29.81,30.13,29.68,29.77,35900,0
+SNSR.US,D,20220809,000000,29.53,29.53,28.79,28.84,105399,0
+SNSR.US,D,20220810,000000,29.54,29.82,29.46,29.76,34775,0
+SNSR.US,D,20220811,000000,30.02,30.32,29.73,29.84,53822,0
+SNSR.US,D,20220812,000000,29.93,30.45,29.84,30.39,44408,0
+SNSR.US,D,20220815,000000,30.22,30.49,30.1901,30.43,31104,0
+SNSR.US,D,20220816,000000,30.29,30.48,30.06,30.34,25606,0
+SNSR.US,D,20220817,000000,29.87,29.91,29.545,29.73,27800,0
+SNSR.US,D,20220818,000000,29.85,30.2,29.78,30.12,33870,0
+SNSR.US,D,20220819,000000,29.82,29.92,29.31,29.37,29159,0
+SNSR.US,D,20220822,000000,28.88,28.88,28.35,28.45,50457,0
+SNSR.US,D,20220823,000000,28.46,28.8,28.35,28.47,24970,0
+SNSR.US,D,20220824,000000,28.38,28.695,28.38,28.57,22809,0
+SNSR.US,D,20220825,000000,28.73,29.24,28.69,29.2,31748,0
+SNSR.US,D,20220826,000000,29.22,29.22,28.02,28.02,77834,0
+SNSR.US,D,20220829,000000,27.84,28.1,27.79,27.9,62993,0
+SNSR.US,D,20220830,000000,28.09,28.105,27.43,27.62,24700,0
+SNSR.US,D,20220831,000000,27.73,27.73,27.26,27.35,12441,0
+SNSR.US,D,20220901,000000,26.97,27.03,26.54,26.94,85746,0
+SNSR.US,D,20220902,000000,27.29,27.39,26.5945,26.69,14366,0
+SNSR.US,D,20220906,000000,26.93,26.938,26.6,26.79,36640,0
+SNSR.US,D,20220907,000000,26.82,27.51,26.74,27.39,30059,0
+SNSR.US,D,20220908,000000,27.11,27.7699,27.0688,27.62,22295,0
+SNSR.US,D,20220909,000000,28.01,28.49,28.01,28.49,16729,0
+SNSR.US,D,20220912,000000,28.52,28.76,28.41,28.67,13838,0
+SNSR.US,D,20220913,000000,27.81,27.93,27.38,27.4,10078,0
+SNSR.US,D,20220914,000000,27.53,27.8064,27.3,27.58,56754,0
+SNSR.US,D,20220915,000000,27.46,27.97,27.2796,27.37,36573,0
+SNSR.US,D,20220916,000000,26.92,27.135,26.74,27.06,47657,0
+SNSR.US,D,20220919,000000,26.76,27.265,26.68,27.16,29065,0
+SNSR.US,D,20220920,000000,26.86,26.9391,26.55,26.72,22688,0
+SNSR.US,D,20220921,000000,26.85,27.37,26.55,26.55,23442,0
+SNSR.US,D,20220922,000000,26.43,26.43,25.85,26.09,43629,0
+SNSR.US,D,20220923,000000,25.61,25.61,25.04,25.25,32052,0
+SNSR.US,D,20220926,000000,25.22,25.655,25.08,25.23,24860,0
+SNSR.US,D,20220927,000000,25.49,25.5051,25.01,25.21,17603,0
+SNSR.US,D,20220928,000000,25.15,25.82,25.1155,25.74,35393,0
+SNSR.US,D,20220929,000000,25.22,25.47,24.77,25.01,87327,0
+SNSR.US,D,20220930,000000,24.93,25.4,24.73,24.87,15389,0
+SNSR.US,D,20221003,000000,25.06,25.7731,25.06,25.63,20334,0
+SNSR.US,D,20221004,000000,26.24,26.73,26.24,26.69,14808,0
+SNSR.US,D,20221005,000000,26.35,26.99,26.35,26.84,131898,0
+SNSR.US,D,20221006,000000,26.67,26.98,26.67,26.8433,15908,0
+SNSR.US,D,20221007,000000,26.49,26.6,25.88,25.9988,23775,0
+SNSR.US,D,20221010,000000,26.01,26.01,25.4,25.65,39066,0
+SNSR.US,D,20221011,000000,25.36,25.61,25.038,25.14,19467,0
+SNSR.US,D,20221012,000000,25.2,25.2,24.93,25.06,20378,0
+SNSR.US,D,20221013,000000,24.3,25.8,24.22,25.65,46280,0
+SNSR.US,D,20221014,000000,25.89,25.89,24.86,24.94,37260,0
+SNSR.US,D,20221017,000000,25.5,25.72,25.47,25.61,21303,0
+SNSR.US,D,20221018,000000,26.29,26.36,25.68,25.86,20059,0
+SNSR.US,D,20221019,000000,25.51,25.84,25.49,25.68,30583,0
+SNSR.US,D,20221020,000000,25.81,26.1617,25.61,25.7,12629,0
+SNSR.US,D,20221021,000000,25.62,26.42,25.61,26.4,25841,0
+SNSR.US,D,20221024,000000,26.38,26.515,26.04,26.42,28107,0
+SNSR.US,D,20221025,000000,26.46,27.0055,26.4,26.99,31333,0
+SNSR.US,D,20221026,000000,26.89,27.385,26.89,27.02,20657,0
+SNSR.US,D,20221027,000000,27.12,27.3072,26.862,26.95,31837,0
+SNSR.US,D,20221028,000000,27.08,27.7949,27.04,27.79,19373,0
+SNSR.US,D,20221031,000000,27.61,27.61,27.35,27.42,16532,0
+SNSR.US,D,20221101,000000,27.92,27.92,27.535,27.64,34427,0
+SNSR.US,D,20221102,000000,27.57,27.83,26.88,26.9409,12419,0
+SNSR.US,D,20221103,000000,26.68,26.775,26.3913,26.58,97969,0
+SNSR.US,D,20221104,000000,27.13,27.52,26.97,27.4,14334,0
+SNSR.US,D,20221107,000000,27.71,27.9029,27.39,27.78,37270,0
+SNSR.US,D,20221108,000000,28.31,28.55,27.9,28.26,61557,0
+SNSR.US,D,20221109,000000,28.07,28.15,27.73,27.77,12274,0
+SNSR.US,D,20221110,000000,29.01,29.73,29.01,29.73,17023,0
+SNSR.US,D,20221111,000000,29.9,30.42,29.82,30.22,26107,0
+SNSR.US,D,20221114,000000,30.16,30.3567,29.91,30.06,29204,0
+SNSR.US,D,20221115,000000,30.71,30.86,30.29,30.55,24460,0
+SNSR.US,D,20221116,000000,30.4,30.47,29.8601,30.01,49353,0
+SNSR.US,D,20221117,000000,29.5,29.9237,29.47,29.87,15157,0
+SNSR.US,D,20221118,000000,30.08,30.415,29.9,30.15,21560,0
+SNSR.US,D,20221121,000000,29.94,29.94,29.7378,29.79,9198,0
+SNSR.US,D,20221122,000000,30.06,30.16,29.7435,30.16,67483,0
+SNSR.US,D,20221123,000000,30.08,30.45,30.08,30.3353,8034,0
+SNSR.US,D,20221125,000000,30.26,30.45,30.22,30.35,13188,0
+SNSR.US,D,20221128,000000,30.06,30.2,29.58,29.64,18418,0
+SNSR.US,D,20221129,000000,29.72,29.8128,29.5,29.5,9113,0
+SNSR.US,D,20221130,000000,29.76,30.71,29.5549,30.71,43590,0
+SNSR.US,D,20221201,000000,30.92,31.13,30.56,30.91,62349,0
+SNSR.US,D,20221202,000000,30.37,31.01,30.37,30.82,35115,0
+SNSR.US,D,20221205,000000,30.68,30.74,30.2633,30.37,25847,0
+SNSR.US,D,20221206,000000,30.51,30.51,29.8901,30.06,48878,0
+SNSR.US,D,20221207,000000,30.04,30.3,29.88,30.22,22631,0
+SNSR.US,D,20221208,000000,30.38,30.96,30.29,30.96,16376,0
+SNSR.US,D,20221209,000000,30.67,30.852,30.477,30.68,12867,0
+SNSR.US,D,20221212,000000,30.38,30.78,30.27,30.67,17782,0
+SNSR.US,D,20221213,000000,31.77,31.99,31.08,31.36,91640,0
+SNSR.US,D,20221214,000000,31.22,31.5633,30.96,31.21,26946,0
+SNSR.US,D,20221215,000000,30.63,30.63,29.82,29.91,57776,0
+SNSR.US,D,20221216,000000,29.479,29.8,29.4618,29.59,31655,0
+SNSR.US,D,20221219,000000,29.65,29.65,29.149,29.28,25950,0
+SNSR.US,D,20221220,000000,29.08,29.4999,29,29.2,28941,0
+SNSR.US,D,20221221,000000,29.45,29.88,29.27,29.6953,37041,0
+SNSR.US,D,20221222,000000,29.49,29.49,28.741,29.25,28819,0
+SNSR.US,D,20221223,000000,29.05,29.28,28.85,29.28,37896,0
+SNSR.US,D,20221227,000000,29.28,29.28,28.79,29,46240,0
+SNSR.US,D,20221228,000000,29,29.08,28.38,28.45,34934,0
+SNSR.US,D,20221229,000000,28.67,29.2299,28.67,28.97,18114,0
+SNSR.US,D,20221230,000000,28.83,29.0619,28.67,28.91,33940,0
+SNSR.US,D,20230103,000000,29.41,29.64,28.924,29.27,21392,0
+SNSR.US,D,20230104,000000,29.58,29.9051,29.41,29.5981,19030,0
+SNSR.US,D,20230105,000000,29.77,29.77,29.25,29.39,45046,0
+SNSR.US,D,20230106,000000,29.61,30.39,29.465,30.35,28760,0
+SNSR.US,D,20230109,000000,30.54,30.9682,30.42,30.57,26503,0
+SNSR.US,D,20230110,000000,30.57,30.99,30.36,30.98,18616,0
+SNSR.US,D,20230111,000000,30.96,31.13,30.85,31.12,19386,0
+SNSR.US,D,20230112,000000,31.12,31.49,30.73,31.2,19613,0
+SNSR.US,D,20230113,000000,30.91,31.5,30.82,31.5,22402,0
+SNSR.US,D,20230117,000000,31.4,31.61,31.16,31.445,30265,0
+SNSR.US,D,20230118,000000,31.71,31.94,31.18,31.18,24618,0
+SNSR.US,D,20230119,000000,30.93,31.16,30.43,30.43,12323,0
+SNSR.US,D,20230120,000000,30.58,31.09,30.53,30.91,40778,0
+SNSR.US,D,20230123,000000,31.2,31.872,31.2,31.76,29363,0
+SNSR.US,D,20230124,000000,31.47,31.77,31.3601,31.54,20950,0
+SNSR.US,D,20230125,000000,31.19,31.6,31.0457,31.53,65279,0
+SNSR.US,D,20230126,000000,31.96,32.03,31.6675,32.03,10917,0
+SNSR.US,D,20230127,000000,31.7362,32.24,31.7362,32.04,17720,0
+SNSR.US,D,20230130,000000,31.62,31.9599,31.5,31.55,109065,0
+SNSR.US,D,20230131,000000,31.55,32.17,31.36,32.17,75540,0
+SNSR.US,D,20230201,000000,32.14,33.3,32.14,33.04,973314,0
+SNSR.US,D,20230202,000000,33.27,33.855,33.27,33.525,262689,0
+SNSR.US,D,20230203,000000,33.25,33.553,32.86,33.2,33288,0
+SNSR.US,D,20230206,000000,33,33,32.56,32.8,85670,0
+SNSR.US,D,20230207,000000,32.49,33.24,32.27,33.1,59842,0
+SNSR.US,D,20230208,000000,32.78,33.16,32.61,32.78,59693,0
+SNSR.US,D,20230209,000000,33.14,33.28,32.51,32.75,61829,0
+SNSR.US,D,20230210,000000,32.61,32.88,32.52,32.85,95702,0
+SNSR.US,D,20230213,000000,32.86,33.28,32.86,33.14,44654,0
+SNSR.US,D,20230214,000000,33.06,33.52,32.81,33.42,78899,0
+SNSR.US,D,20230215,000000,33.1,33.695,33.1,33.54,46943,0
+SNSR.US,D,20230216,000000,33.19,33.59,33.19,33.32,74595,0
+SNSR.US,D,20230217,000000,33.02,33.11,32.78,32.91,91204,0
+SNSR.US,D,20230221,000000,32.3,32.64,32.04,32.14,177608,0
+SNSR.US,D,20230222,000000,32.13,32.233,31.69,31.84,65094,0
+SNSR.US,D,20230223,000000,32.45,32.5576,31.8301,32.48,19559,0
+SNSR.US,D,20230224,000000,31.9,32.08,31.67,31.92,26362,0
+SNSR.US,D,20230227,000000,32.33,32.49,32.06,32.16,213585,0
+SNSR.US,D,20230228,000000,32.01,32.61,31.89,32.26,106053,0
+SNSR.US,D,20230301,000000,32.27,32.5667,32.08,32.285,739681,0
+SNSR.US,D,20230302,000000,31.88,32.7,31.75,32.5697,51554,0
+SNSR.US,D,20230303,000000,32.78,33.36,32.55,33.19,117039,0
+SNSR.US,D,20230306,000000,32.87,33.117,32.61,32.69,42764,0
+SNSR.US,D,20230307,000000,32.6,32.72,32.1401,32.24,55829,0
+SNSR.US,D,20230308,000000,32.34,32.73,32.3333,32.66,168449,0
+SNSR.US,D,20230309,000000,32.62,32.97,32.16,32.16,110740,0
+SNSR.US,D,20230310,000000,32.31,32.35,31.3901,31.54,41305,0
+SNSR.US,D,20230313,000000,31.17,31.67,31.0001,31.48,26049,0
+SNSR.US,D,20230314,000000,31.85,32.1766,31.7218,32.03,13641,0
+SNSR.US,D,20230315,000000,31.28,31.38,30.8,31.38,42983,0
+SNSR.US,D,20230316,000000,31.12,32.03,31.12,32,80243,0
+SNSR.US,D,20230317,000000,31.91,32.013,31.46,31.57,17652,0
+SNSR.US,D,20230320,000000,31.65,32.11,31.65,32.042,22021,0
+SNSR.US,D,20230321,000000,32.16,32.584,32.14,32.47,29363,0
+SNSR.US,D,20230322,000000,32.5,32.84,31.94,31.94,26749,0
+SNSR.US,D,20230323,000000,32.22,32.77,31.99,32.24,90041,0
+SNSR.US,D,20230324,000000,31.97,32.14,31.62,32.04,8140,0
+SNSR.US,D,20230327,000000,32.23,32.3686,31.97,32.08,56973,0
+SNSR.US,D,20230328,000000,31.98,31.98,31.58,31.82,29469,0
+SNSR.US,D,20230329,000000,32.11,32.5731,32.09,32.53,37312,0
+SNSR.US,D,20230330,000000,32.8,32.9375,32.7,32.86,13280,0
+SNSR.US,D,20230331,000000,32.86,33.3205,32.805,33.28,121934,0
+SNSR.US,D,20230403,000000,33.24,33.43,32.81,33.2544,699265,0
+SNSR.US,D,20230404,000000,33.15,33.15,32.49,32.67,273510,0
+SNSR.US,D,20230405,000000,32.42,32.42,31.85,32.02,35343,0
+SNSR.US,D,20230406,000000,31.78,31.99,31.65,31.84,19786,0
+SNSR.US,D,20230410,000000,31.75,32.26,31.75,32.2,70776,0
+SNSR.US,D,20230411,000000,32.43,32.5299,32.27,32.33,22859,0
+SNSR.US,D,20230412,000000,32.59,32.6985,32.09,32.09,26573,0
+SNSR.US,D,20230413,000000,32.34,32.6599,32.18,32.57,50184,0
+SNSR.US,D,20230414,000000,32.42,32.83,32.2275,32.4,14976,0
+SNSR.US,D,20230417,000000,32.54,32.61,32.3954,32.61,97237,0
+SNSR.US,D,20230418,000000,32.68,32.8,32.465,32.63,20387,0
+SNSR.US,D,20230419,000000,32.34,32.44,32.22,32.36,22114,0
+SNSR.US,D,20230420,000000,31.98,32.42,31.84,32.0441,23789,0
+SNSR.US,D,20230421,000000,31.76,32.02,31.63,31.8953,82386,0
+SNSR.US,D,20230424,000000,31.9,32.07,31.6701,31.88,47206,0
+SNSR.US,D,20230425,000000,31.65,31.699,30.92,30.97,126478,0
+SNSR.US,D,20230426,000000,30.98,31.05,30.6614,30.73,55526,0
+SNSR.US,D,20230427,000000,30.63,30.64,30.1487,30.605,45286,0
+SNSR.US,D,20230428,000000,30.5,30.74,30.405,30.74,17745,0
+SNSR.US,D,20230501,000000,30.59,30.84,30.44,30.655,756026,0
+SNSR.US,D,20230502,000000,30.6,30.64,30.19,30.42,306227,0
+SNSR.US,D,20230503,000000,30.45,30.67,30.2401,30.26,142980,0
+SNSR.US,D,20230504,000000,30.1,30.28,29.98,30.25,49830,0
+SNSR.US,D,20230505,000000,30.58,31.085,30.58,31.06,69903,0
+SNSR.US,D,20230508,000000,31.16,31.1899,30.96,31.17,44506,0
+SNSR.US,D,20230509,000000,30.66,30.91,30.63,30.8609,55535,0
+SNSR.US,D,20230510,000000,31.24,31.24,30.8,31.11,42676,0
+SNSR.US,D,20230511,000000,31.02,31.02,30.6201,30.83,85274,0
+SNSR.US,D,20230512,000000,30.94,31.05,30.72,30.9221,52462,0
+SNSR.US,D,20230515,000000,31.12,31.33,30.89,31.27,72857,0
+SNSR.US,D,20230516,000000,31.22,31.22,30.98,31.06,34962,0
+SNSR.US,D,20230517,000000,31.28,31.68,31.1422,31.65,20457,0
+SNSR.US,D,20230518,000000,31.56,32.1,31.51,32.08,19797,0
+SNSR.US,D,20230519,000000,32.24,32.398,31.95,32.12,10789,0
+SNSR.US,D,20230522,000000,32.1,32.34,32.03,32.31,46197,0
+SNSR.US,D,20230523,000000,32.07,32.18,31.78,31.88,10758,0
+SNSR.US,D,20230524,000000,31.5,31.52,30.9975,31.195,17300,0
+SNSR.US,D,20230525,000000,31.48,31.6,31.21,31.52,14292,0
+SNSR.US,D,20230526,000000,31.67,32.43,31.67,32.395,32394,0
+SNSR.US,D,20230530,000000,32.81,32.91,32.33,32.59,94706,0
+SNSR.US,D,20230531,000000,32.24,32.33,31.84,32.16,29270,0
+SNSR.US,D,20230601,000000,32.13,32.74,32.03,32.6,364005,0
+SNSR.US,D,20230602,000000,32.89,33.2,32.77,33.17,194689,0
+SNSR.US,D,20230605,000000,33.15,33.16,32.6401,32.98,139978,0
+SNSR.US,D,20230606,000000,32.93,33.42,32.8957,33.24,54402,0
+SNSR.US,D,20230607,000000,33.47,33.9,33.32,33.6,38844,0
+SNSR.US,D,20230608,000000,33.65,33.8,33.4632,33.69,174589,0
+SNSR.US,D,20230609,000000,33.85,34.16,33.7601,33.84,32350,0
+SNSR.US,D,20230612,000000,34.11,34.49,33.941,34.45,77058,0
+SNSR.US,D,20230613,000000,34.85,35,34.71,34.92,56950,0
+SNSR.US,D,20230614,000000,34.86,35,34.47,34.66,25213,0
+SNSR.US,D,20230615,000000,34.64,35,34.42,34.925,14913,0
+SNSR.US,D,20230616,000000,34.98,35.02,34.6801,34.78,26649,0
+SNSR.US,D,20230620,000000,34.38,34.5,34.09,34.19,34833,0
+SNSR.US,D,20230621,000000,34.17,34.1829,33.82,34.01,68459,0
+SNSR.US,D,20230622,000000,33.75,33.86,33.56,33.67,159058,0
+SNSR.US,D,20230623,000000,33.21,33.33,32.89,33.17,26195,0
+SNSR.US,D,20230626,000000,33.32,33.435,32.92,33.09,62023,0
+SNSR.US,D,20230627,000000,33.26,33.71,33.17,33.55,10148,0
+SNSR.US,D,20230628,000000,33.48,33.99,33.4575,33.78,104423,0
+SNSR.US,D,20230629,000000,33.69,34.2,33.69,34.12,10118,0
+SNSR.US,D,20230630,000000,34.41,34.74,34.41,34.5845,159011,0
+SNSR.US,D,20230703,000000,34.47,34.6591,34.33,34.57,637637,0
+SNSR.US,D,20230705,000000,34.23,34.37,33.98,34.095,104911,0
+SNSR.US,D,20230706,000000,33.56,33.7,33.05,33.63,91855,0
+SNSR.US,D,20230707,000000,33.69,34.07,33.51,33.79,28998,0
+SNSR.US,D,20230710,000000,33.61,34.33,33.61,34.33,115315,0
+SNSR.US,D,20230711,000000,34.44,34.64,34.21,34.5,31208,0
+SNSR.US,D,20230712,000000,35.07,35.1,34.9201,35.08,35968,0
+SNSR.US,D,20230713,000000,35.28,35.62,35.23,35.51,22524,0
+SNSR.US,D,20230714,000000,35.64,35.64,35.1386,35.28,24386,0
+SNSR.US,D,20230717,000000,35.05,35.665,35.05,35.595,18630,0
+SNSR.US,D,20230718,000000,35.57,35.73,35.42,35.73,60812,0
+SNSR.US,D,20230719,000000,35.69,35.76,35.23,35.41,40013,0
+SNSR.US,D,20230720,000000,35.21,35.2229,34.72,34.82,35944,0
+SNSR.US,D,20230721,000000,34.98,35.14,34.8901,34.98,30180,0
+SNSR.US,D,20230724,000000,35.03,35.16,34.79,34.845,22416,0
+SNSR.US,D,20230725,000000,34.91,35.0816,34.7,35.04,45129,0
+SNSR.US,D,20230726,000000,34.7,34.75,34.5225,34.74,19608,0
+SNSR.US,D,20230727,000000,35.14,35.19,34.55,34.77,20322,0
+SNSR.US,D,20230728,000000,35.045,35.18,34.9075,34.96,23159,0
+SNSR.US,D,20230731,000000,35.02,35.15,34.81,34.92,24050,0
+SNSR.US,D,20230801,000000,34.55,34.74,34.36,34.6,123863,0
+SNSR.US,D,20230802,000000,34.2,34.3436,33.8101,33.9,62330,0
+SNSR.US,D,20230803,000000,33.65,33.73,33.281,33.64,25586,0
+SNSR.US,D,20230804,000000,33.45,33.56,33,33.18,113851,0
+SNSR.US,D,20230807,000000,33.32,33.4661,33.04,33.14,70957,0
+SNSR.US,D,20230808,000000,32.76,32.76,32.29,32.71,66902,0
+SNSR.US,D,20230809,000000,32.72,32.72,32.3,32.44,46695,0
+SNSR.US,D,20230810,000000,32.73,32.85,32.4809,32.65,17353,0
+SNSR.US,D,20230811,000000,32.39,32.5536,32.35,32.54,29245,0
+SNSR.US,D,20230814,000000,32.29,32.71,32.253,32.62,38900,0
+SNSR.US,D,20230815,000000,32.51,32.51,32.12,32.12,11325,0
+SNSR.US,D,20230816,000000,32.13,32.2066,31.77,31.88,34130,0
+SNSR.US,D,20230817,000000,32,32.0497,31.3996,31.5005,14462,0
+SNSR.US,D,20230818,000000,31.22,31.6418,31.22,31.47,15399,0
+SNSR.US,D,20230821,000000,31.58,31.72,31.4076,31.72,16118,0
+SNSR.US,D,20230822,000000,31.84,31.865,31.5743,31.64,31373,0
+SNSR.US,D,20230823,000000,31.58,32.16,31.47,32,32250,0
+SNSR.US,D,20230824,000000,32.16,32.1699,31.4678,31.49,24225,0
+SNSR.US,D,20230825,000000,31.59,31.82,31.33,31.63,18500,0
+SNSR.US,D,20230828,000000,31.86,32.1099,31.8001,32.07,20266,0
+SNSR.US,D,20230829,000000,31.92,32.53,31.84,32.53,12564,0
+SNSR.US,D,20230830,000000,32.29,32.5786,32.2149,32.41,12529,0
+SNSR.US,D,20230831,000000,32.42,32.6573,32.4,32.42,18654,0
+SNSR.US,D,20230901,000000,32.591,32.82,32.56,32.69,7642,0
+SNSR.US,D,20230905,000000,32.57,32.57,32.29,32.4,35021,0
+SNSR.US,D,20230906,000000,32.36,32.55,32.28,32.28,15675,0
+SNSR.US,D,20230907,000000,31.86,31.86,31.5,31.6,22586,0
+SNSR.US,D,20230908,000000,31.63,31.82,31.46,31.51,28558,0
+SNSR.US,D,20230911,000000,31.68,31.876,31.48,31.66,50515,0
+SNSR.US,D,20230912,000000,31.5,31.77,31.41,31.49,19726,0
+SNSR.US,D,20230913,000000,31.57,31.78,31.44,31.615,29690,0
+SNSR.US,D,20230914,000000,31.89,32.06,31.88,31.93,11426,0
+SNSR.US,D,20230915,000000,31.82,31.845,31.5125,31.56,16414,0
+SNSR.US,D,20230918,000000,31.45,31.72,31.4,31.56,9978,0
+SNSR.US,D,20230919,000000,31.49,31.5063,31.14,31.31,8789,0
+SNSR.US,D,20230920,000000,31.47,31.62,31.09,31.13,10139,0
+SNSR.US,D,20230921,000000,30.63,30.6489,30.31,30.32,17669,0
+SNSR.US,D,20230922,000000,30.65,30.76,30.52,30.52,5532,0
+SNSR.US,D,20230925,000000,30.35,30.7,30.35,30.57,25333,0
+SNSR.US,D,20230926,000000,30.27,30.375,30.03,30.06,34164,0
+SNSR.US,D,20230927,000000,30.29,30.53,30.1336,30.46,27184,0
+SNSR.US,D,20230928,000000,30.28,30.9692,30.28,30.72,29754,0
+SNSR.US,D,20230929,000000,31.02,31.03,30.53,30.63,19431,0
+SNSR.US,D,20231002,000000,30.64,30.69,30.3322,30.5,34256,0
+SNSR.US,D,20231003,000000,30.38,30.38,30,30.07,70137,0
+SNSR.US,D,20231004,000000,30.21,30.4414,29.94,30.34,52604,0
+SNSR.US,D,20231005,000000,30.42,30.455,29.9359,30.2,11218,0
+SNSR.US,D,20231006,000000,30.08,30.86,30,30.66,7619,0
+SNSR.US,D,20231009,000000,30.37,30.74,30.18,30.57,8064,0
+SNSR.US,D,20231010,000000,30.7,31.1915,30.7,31.06,5597,0
+SNSR.US,D,20231011,000000,31.04,31.04,30.673,30.98,15577,0
+SNSR.US,D,20231012,000000,31.03,31.03,30.3758,30.69,8020,0
+SNSR.US,D,20231013,000000,30.53,30.53,29.7,29.88,16815,0
+SNSR.US,D,20231016,000000,29.98,30.39,29.92,30.33,11818,0
+SNSR.US,D,20231017,000000,29.79,30.34,29.42,30.26,29884,0
+SNSR.US,D,20231018,000000,29.8,29.8689,29.5001,29.54,14449,0
+SNSR.US,D,20231019,000000,29.6313,29.765,29.29,29.29,8502,0
+SNSR.US,D,20231020,000000,29.23,29.39,28.92,28.92,13288,0
+SNSR.US,D,20231023,000000,28.87,29.12,28.58,28.83,20493,0
+SNSR.US,D,20231024,000000,28.79,29.1,28.79,29.1,13690,0
+SNSR.US,D,20231025,000000,28.61,28.78,28.2506,28.345,41403,0
+SNSR.US,D,20231026,000000,28.37,28.59,28.1296,28.18,23242,0
+SNSR.US,D,20231027,000000,28.42,28.59,28.2274,28.4,34976,0
+SNSR.US,D,20231030,000000,28.4,28.41,28.01,28.11,17534,0
+SNSR.US,D,20231031,000000,28.05,28.41,27.9389,28.26,33690,0
+SNSR.US,D,20231101,000000,28.34,28.615,28.18,28.55,8695,0
+SNSR.US,D,20231102,000000,28.97,29.4,28.91,29.26,11740,0
+SNSR.US,D,20231103,000000,29.6,30.1,29.6,29.9,12864,0
+SNSR.US,D,20231106,000000,29.94,29.98,29.6685,29.8,17182,0
+SNSR.US,D,20231107,000000,29.72,30,29.63,29.79,24150,0
+SNSR.US,D,20231108,000000,29.79,29.8814,29.6123,29.72,8839,0
+SNSR.US,D,20231109,000000,29.92,30.06,29.5019,29.53,21335,0
+SNSR.US,D,20231110,000000,29.77,30.2,29.6201,30.2,18375,0
+SNSR.US,D,20231113,000000,30.11,30.2,29.84,30.19,11680,0
+SNSR.US,D,20231114,000000,30.83,31.435,30.83,31.435,9443,0
+SNSR.US,D,20231115,000000,31.58,32.1193,31.58,31.81,13031,0
+SNSR.US,D,20231116,000000,31.54,31.68,31.2727,31.44,11136,0
+SNSR.US,D,20231117,000000,31.64,31.87,31.64,31.71,11927,0
+SNSR.US,D,20231120,000000,31.7,32.13,31.7,31.98,16359,0
+SNSR.US,D,20231121,000000,31.9,32.0531,31.5589,31.78,15335,0
+SNSR.US,D,20231122,000000,31.81,31.98,31.6401,31.76,12124,0
+SNSR.US,D,20231124,000000,31.89,31.98,31.78,31.84,7775,0
+SNSR.US,D,20231127,000000,31.85,32.0927,31.81,31.86,12253,0
+SNSR.US,D,20231128,000000,31.93,32.065,31.76,32.01,13190,0
+SNSR.US,D,20231129,000000,32.34,32.665,32.18,32.28,24660,0
+SNSR.US,D,20231130,000000,32.37,32.5,32.16,32.44,24058,0
+SNSR.US,D,20231201,000000,32.32,32.95,32.22,32.9,16821,0
+SNSR.US,D,20231204,000000,32.6,32.87,32.46,32.71,31432,0
+SNSR.US,D,20231205,000000,32.75,32.92,32.6201,32.89,16234,0
+SNSR.US,D,20231206,000000,33.07,33.27,32.6901,32.75,48573,0
+SNSR.US,D,20231207,000000,32.94,33.195,32.8508,33.11,15263,0
+SNSR.US,D,20231208,000000,33.02,33.5335,33.02,33.32,61167,0
+SNSR.US,D,20231211,000000,33.42,33.94,33.42,33.94,28573,0
+SNSR.US,D,20231212,000000,33.85,33.97,33.71,33.82,27796,0
+SNSR.US,D,20231213,000000,33.9,34.63,33.6497,34.52,26979,0
+SNSR.US,D,20231214,000000,34.82,35.4,34.82,35.2,24714,0
+SNSR.US,D,20231215,000000,35.24,35.36,34.935,35.11,37916,0
+SNSR.US,D,20231218,000000,35.1,35.1,34.67,34.79,19860,0
+SNSR.US,D,20231219,000000,34.96,35.1642,34.96,35.08,14298,0
+SNSR.US,D,20231220,000000,34.88,35.03,34.3,34.38,23015,0
+SNSR.US,D,20231221,000000,34.76,35.1,34.69,35.05,23015,0
+SNSR.US,D,20231222,000000,35.11,35.4215,35.037,35.31,34991,0
+SNSR.US,D,20231226,000000,35.34,35.84,35.27,35.81,17888,0
+SNSR.US,D,20231227,000000,35.75,35.83,35.54,35.64,17691,0
+SNSR.US,D,20231228,000000,35.53,35.6,35.45,35.6,18637,0
+SNSR.US,D,20231229,000000,35.51,35.64,35.29,35.31,11805,0
+SNSR.US,D,20240102,000000,34.85,34.97,34.4,34.53,29547,0
+SNSR.US,D,20240103,000000,34.14,34.14,33.67,33.67,14781,0
+SNSR.US,D,20240104,000000,33.28,33.675,33.27,33.38,12631,0
+SNSR.US,D,20240105,000000,33.38,33.66,33.31,33.39,26309,0
+SNSR.US,D,20240108,000000,33.52,34.22,33.45,34.2,36560,0
+SNSR.US,D,20240109,000000,33.82,34,33.68,33.82,19596,0
+SNSR.US,D,20240110,000000,33.85,33.86,33.54,33.85,41486,0
+SNSR.US,D,20240111,000000,33.77,33.94,33.41,33.71,16069,0
+SNSR.US,D,20240112,000000,33.87,34.005,33.54,33.7,50421,0
+SNSR.US,D,20240116,000000,33.22,33.49,33.01,33.34,177054,0
+SNSR.US,D,20240117,000000,32.87,32.915,32.55,32.89,108763,0
+SNSR.US,D,20240118,000000,33.22,33.445,33.06,33.41,34969,0
+SNSR.US,D,20240119,000000,33.5,34.05,33.41,34.05,32825,0
+SNSR.US,D,20240122,000000,34.22,34.65,34.22,34.46,42384,0
+SNSR.US,D,20240123,000000,34.53,34.71,34.46,34.64,67680,0
+SNSR.US,D,20240124,000000,34.86,34.9825,34.32,34.37,20510,0
+SNSR.US,D,20240125,000000,34.67,34.815,34.4,34.48,15144,0
+SNSR.US,D,20240126,000000,34.43,34.44,34.06,34.07,15028,0
+SNSR.US,D,20240129,000000,33.98,34.36,33.92,34.36,31955,0
+SNSR.US,D,20240130,000000,34.36,34.36,33.9901,34.07,16611,0
+SNSR.US,D,20240131,000000,33.98,34.0387,33.45,33.45,28228,0
+SNSR.US,D,20240201,000000,33.73,33.9,33.44,33.82,30556,0
+SNSR.US,D,20240202,000000,33.74,33.989,33.52,33.88,15006,0
+SNSR.US,D,20240205,000000,33.78,33.8353,33.4,33.66,19444,0
+SNSR.US,D,20240206,000000,33.5,33.5,33.2801,33.48,16283,0
+SNSR.US,D,20240207,000000,33.61,33.85,33.5,33.75,23739,0
+SNSR.US,D,20240208,000000,33.87,34.45,33.87,34.45,21969,0
+SNSR.US,D,20240209,000000,34.43,34.88,34.43,34.7,18204,0
+SNSR.US,D,20240212,000000,34.81,35.13,34.7,34.86,16976,0
+SNSR.US,D,20240213,000000,34.06,34.1099,33.64,33.8,27044,0
+SNSR.US,D,20240214,000000,34.02,34.63,34.02,34.49,26833,0
+SNSR.US,D,20240215,000000,34.81,35.15,34.81,35.1,25827,0
+SNSR.US,D,20240216,000000,34.71,34.87,34.53,34.53,12209,0
+SNSR.US,D,20240220,000000,34.42,34.51,34.111,34.44,25871,0
+SNSR.US,D,20240221,000000,34.31,34.44,34.19,34.38,13337,0
+SNSR.US,D,20240222,000000,35.04,35.04,34.58,34.8,10394,0
+SNSR.US,D,20240223,000000,34.85,34.9202,34.6934,34.74,23144,0
+SNSR.US,D,20240226,000000,34.9,35.15,34.8701,35.06,26175,0
+SNSR.US,D,20240227,000000,35.24,35.3337,35.1,35.21,13988,0
+SNSR.US,D,20240228,000000,34.8,35.11,34.75,34.99,170155,0
+SNSR.US,D,20240229,000000,35.21,35.38,35.128,35.38,16975,0
+SNSR.US,D,20240301,000000,35.4,36.23,35.4,36.02,19578,0
+SNSR.US,D,20240304,000000,36.06,36.35,35.9719,36.1,20190,0
+SNSR.US,D,20240305,000000,35.89,36.0069,35.4,35.7,30250,0
+SNSR.US,D,20240306,000000,36.03,36.6376,35.9906,36.48,45829,0
+SNSR.US,D,20240307,000000,36.5,36.88,36.5,36.78,18595,0
+SNSR.US,D,20240308,000000,36.78,36.98,36.42,36.42,28874,0
+SNSR.US,D,20240311,000000,36.27,36.4899,36.22,36.32,15451,0
+SNSR.US,D,20240312,000000,36.38,36.77,36.04,36.57,16794,0
+SNSR.US,D,20240313,000000,36.57,36.5761,36.04,36.11,26868,0
+SNSR.US,D,20240314,000000,36.13,36.19,35.5,35.64,17134,0
+SNSR.US,D,20240315,000000,35.53,35.7084,35.33,35.33,13418,0
+SNSR.US,D,20240318,000000,35.68,35.7057,35.43,35.63,23447,0
+SNSR.US,D,20240319,000000,35.18,35.485,35.065,35.35,14714,0
+SNSR.US,D,20240320,000000,35.35,35.87,35.082,35.73,12846,0
+SNSR.US,D,20240321,000000,36.01,36.3981,35.96,36.17,27956,0
+SNSR.US,D,20240322,000000,35.92,36.0483,35.68,35.95,15767,0
+SNSR.US,D,20240325,000000,35.65,36.109,35.55,35.95,17197,0
+SNSR.US,D,20240326,000000,36.02,36.1099,35.8,35.9,12127,0
+SNSR.US,D,20240327,000000,36.09,36.39,35.95,36.37,10958,0
+SNSR.US,D,20240328,000000,36.35,36.46,36.185,36.23,20080,0
+SNSR.US,D,20240401,000000,36.23,36.54,35.97,35.97,29934,0
+SNSR.US,D,20240402,000000,35.65,35.715,35.33,35.42,25396,0
+SNSR.US,D,20240403,000000,35.4879,35.79,35.32,35.59,11908,0
+SNSR.US,D,20240404,000000,36.03,36.18,35.0501,35.06,8447,0
+SNSR.US,D,20240405,000000,35.15,35.59,35.15,35.57,38541,0
+SNSR.US,D,20240408,000000,35.53,35.9181,35.52,35.8,11792,0
+SNSR.US,D,20240409,000000,35.84,36.09,35.65,36.09,13534,0
+SNSR.US,D,20240410,000000,35.36,35.55,35.03,35.18,16146,0
+SNSR.US,D,20240411,000000,35.42,35.59,35.03,35.59,23742,0
+SNSR.US,D,20240412,000000,35.04,35.2139,34.561,34.67,15541,0
+SNSR.US,D,20240415,000000,34.7589,34.7743,34.155,34.215,8133,0
+SNSR.US,D,20240416,000000,34.1,34.2899,33.84,34.06,21026,0
+SNSR.US,D,20240417,000000,34.28,34.3773,33.66,33.66,45189,0
+SNSR.US,D,20240418,000000,33.87,34.0584,33.61,33.76,11683,0
+SNSR.US,D,20240419,000000,33.46,33.55,32.9904,33.14,11653,0
+SNSR.US,D,20240422,000000,33.17,33.505,32.96,33.23,15535,0
+SNSR.US,D,20240423,000000,33.36,33.98,33.2509,33.97,12997,0
+SNSR.US,D,20240424,000000,34.39,34.71,34.2,34.53,34242,0
+SNSR.US,D,20240425,000000,34.15,34.7012,34.11,34.7,26615,0
+SNSR.US,D,20240426,000000,34.54,34.8282,34.4801,34.65,83072,0
+SNSR.US,D,20240429,000000,34.78,35.1194,34.78,35.09,17923,0
+SNSR.US,D,20240430,000000,35.11,35.34,34.6,34.75,16163,0
+SNSR.US,D,20240501,000000,34.25,34.78,34.18,34.19,6674,0
+SNSR.US,D,20240502,000000,34.74,34.9757,34.37,34.95,9336,0
+SNSR.US,D,20240503,000000,35.4421,35.49,35.14,35.33,24141,0
+SNSR.US,D,20240506,000000,35.48,35.7,35.4,35.7,31136,0
+SNSR.US,D,20240507,000000,35.64,35.9052,35.51,35.68,8127,0
+SNSR.US,D,20240508,000000,35.45,35.7074,35.45,35.65,6057,0
+SNSR.US,D,20240509,000000,35.72,35.83,35.61,35.83,10528,0
+SNSR.US,D,20240510,000000,35.93,35.979,35.5901,35.68,7407,0
+SNSR.US,D,20240513,000000,35.92,36.09,35.76,35.99,6526,0
+SNSR.US,D,20240514,000000,36.18,36.469,36.06,36.46,27698,0
+SNSR.US,D,20240515,000000,36.73,37.1,36.5401,37.1,8716,0
+SNSR.US,D,20240516,000000,36.93,37.08,36.68,36.68,11783,0
+SNSR.US,D,20240517,000000,36.8,36.95,36.6017,36.95,17939,0
+SNSR.US,D,20240520,000000,36.77,36.989,36.68,36.87,14691,0
+SNSR.US,D,20240521,000000,36.63,36.87,36.63,36.87,16232,0
+SNSR.US,D,20240522,000000,36.88,37.11,36.75,37.09,14980,0
+SNSR.US,D,20240523,000000,37.3,37.47,36.29,36.42,11247,0
+SNSR.US,D,20240524,000000,36.7,37.02,36.585,36.85,144529,0
+SNSR.US,D,20240528,000000,37,37.2125,36.8201,37.02,38205,0
+SNSR.US,D,20240529,000000,36.38,36.55,36.29,36.49,29312,0
+SNSR.US,D,20240530,000000,36.42,36.6141,36.15,36.35,10228,0
+SNSR.US,D,20240531,000000,36.45,36.5163,35.73,36.3,17080,0
+SNSR.US,D,20240603,000000,36.48,36.48,35.7756,36.13,13041,0
+SNSR.US,D,20240604,000000,36,36.1591,35.6801,35.78,40862,0
+SNSR.US,D,20240605,000000,36.23,36.74,36.23,36.74,68066,0
+SNSR.US,D,20240606,000000,36.72,36.74,36.36,36.37,8756,0
+SNSR.US,D,20240607,000000,35.96,36.25,35.82,36.09,13043,0
+SNSR.US,D,20240610,000000,35.73,36.27,35.5891,36.27,8935,0
+SNSR.US,D,20240611,000000,35.88,36.02,35.6701,35.88,5768,0
+SNSR.US,D,20240612,000000,36.62,36.9182,36.555,36.6,10462,0
+SNSR.US,D,20240613,000000,36.76,36.8,36.365,36.69,8545,0
+SNSR.US,D,20240614,000000,36.27,36.38,35.99,36.09,7436,0
+SNSR.US,D,20240617,000000,36.3,36.62,35.99,36.56,11507,0
+SNSR.US,D,20240618,000000,36.42,36.7,36.29,36.66,27155,0
+SNSR.US,D,20240620,000000,36.4,36.61,35.98,36.01,80966,0
+SNSR.US,D,20240621,000000,36,36.208,35.78,36.03,26543,0
+SNSR.US,D,20240624,000000,35.99,36.13,35.63,35.63,11903,0
+SNSR.US,D,20240625,000000,35.66,35.84,35.5715,35.83,13192,0
+SNSR.US,D,20240626,000000,35.44,35.755,35.44,35.59,21387,0
+SNSR.US,D,20240627,000000,35.57,35.7592,35.4501,35.59,47063,0
+SNSR.US,D,20240628,000000,35.77,36.13,35.71,35.9,25764,0
+SNSR.US,D,20240701,000000,35.93,35.971,35.51,35.84,14204,0
+SNSR.US,D,20240702,000000,35.79,36.15,35.55,36.15,9999,0
+SNSR.US,D,20240703,000000,36.25,36.48,36.17,36.48,6294,0
+SNSR.US,D,20240705,000000,36.64,36.75,36.3801,36.66,32833,0
+SNSR.US,D,20240708,000000,36.87,37,36.741,36.82,13678,0
+SNSR.US,D,20240709,000000,36.89,36.99,36.53,36.74,15277,0
+SNSR.US,D,20240710,000000,36.89,37.38,36.74,37.38,16068,0
+SNSR.US,D,20240711,000000,37.44,37.709,37.24,37.47,15763,0
+SNSR.US,D,20240712,000000,37.84,38,37.35,37.89,8662,0
+SNSR.US,D,20240715,000000,37.77,38.1699,37.66,37.76,13247,0
+SNSR.US,D,20240716,000000,37.96,38.54,37.88,38.49,22917,0
+SNSR.US,D,20240717,000000,38,38.25,37.49,37.65,20157,0
+SNSR.US,D,20240718,000000,37.62,37.93,36.84,37.29,28741,0
+SNSR.US,D,20240719,000000,37.15,37.2555,36.46,36.56,81746,0
+SNSR.US,D,20240722,000000,37.14,37.6099,36.87,37.6,41918,0
+SNSR.US,D,20240723,000000,37.09,37.32,37.02,37.02,7937,0
+SNSR.US,D,20240724,000000,36.85,37.16,36.07,36.07,17484,0
+SNSR.US,D,20240725,000000,35.52,36,35.3,35.3,14900,0
+SNSR.US,D,20240726,000000,34.92,35.175,34.6901,34.94,15657,0
+SNSR.US,D,20240729,000000,35.2,35.25,34.9,35.07,17705,0
+SNSR.US,D,20240730,000000,34.85,35.06,34.37,34.62,35645,0
+SNSR.US,D,20240731,000000,35.29,35.66,34.5801,35.13,19701,0
+SNSR.US,D,20240801,000000,34.72,37.91,33.3801,33.74,25735,0
+SNSR.US,D,20240802,000000,32.8,32.93,32.331,32.61,18141,0
+SNSR.US,D,20240805,000000,31.08,32.162,30.98,31.65,40922,0
+SNSR.US,D,20240806,000000,31.84,32.345,31.615,31.89,111782,0
+SNSR.US,D,20240807,000000,32.58,32.69,31.47,31.61,70151,0
+SNSR.US,D,20240808,000000,32,32.88,32,32.82,38291,0
+SNSR.US,D,20240809,000000,32.66,32.82,32.51,32.62,19893,0
+SNSR.US,D,20240812,000000,32.62,32.81,32.48,32.57,8838,0
+SNSR.US,D,20240813,000000,32.8,33.3306,32.6725,33.27,11957,0
+SNSR.US,D,20240814,000000,33.39,33.5,32.96,33.17,9088,0
+SNSR.US,D,20240815,000000,33.62,34.1485,33.62,34.11,10103,0
+SNSR.US,D,20240816,000000,33.98,34.2,33.98,34.2,12758,0
+SNSR.US,D,20240819,000000,34.21,34.72,34.21,34.72,6913,0
+SNSR.US,D,20240820,000000,34.59,34.646,34.2731,34.3,8316,0
+SNSR.US,D,20240821,000000,34.54,34.88,34.47,34.88,17301,0
+SNSR.US,D,20240822,000000,34.9,35.005,34.2,34.2,10597,0
+SNSR.US,D,20240823,000000,34.6,35.06,34.5,34.92,15222,0
+SNSR.US,D,20240826,000000,35,35,34.67,34.67,19712,0
+SNSR.US,D,20240827,000000,34.6,34.98,34.55,34.98,36685,0
+SNSR.US,D,20240828,000000,34.82,34.97,34.3,34.47,12295,0
+SNSR.US,D,20240829,000000,34.86,35.28,34.71,35.01,28915,0
+SNSR.US,D,20240830,000000,35.16,35.315,34.83,35.28,29921,0
+SNSR.US,D,20240903,000000,34.78,34.9,33.57,33.8,20804,0
+SNSR.US,D,20240904,000000,33.4,33.71,33.21,33.42,45245,0
+SNSR.US,D,20240905,000000,33.36,33.49,33.11,33.27,18311,0
+SNSR.US,D,20240906,000000,33.32,33.34,32.37,32.59,12718,0
+SNSR.US,D,20240909,000000,32.79,33.2,32.74,32.93,14404,0
+SNSR.US,D,20240910,000000,32.97,33.08,32.52,32.91,27201,0
+SNSR.US,D,20240911,000000,32.93,33.34,32.26,33.34,29569,0
+SNSR.US,D,20240912,000000,33.34,33.55,32.99,33.44,12637,0
+SNSR.US,D,20240913,000000,33.45,33.8399,33.31,33.79,15745,0
+SNSR.US,D,20240916,000000,33.61,33.7753,33.46,33.63,8818,0
+SNSR.US,D,20240917,000000,33.83,34.01,33.59,33.74,9412,0
+SNSR.US,D,20240918,000000,33.7,34.06,33.461,33.67,5879,0
+SNSR.US,D,20240919,000000,34.35,34.5562,34.2776,34.4,20906,0
+SNSR.US,D,20240920,000000,34.25,34.28,33.99,34.07,6804,0
+SNSR.US,D,20240923,000000,34.25,34.39,34.1517,34.35,10413,0
+SNSR.US,D,20240924,000000,34.49,34.55,34.25,34.55,20035,0
+SNSR.US,D,20240925,000000,34.56,34.575,34.23,34.26,19935,0
+SNSR.US,D,20240926,000000,35.02,35.24,34.72,35.08,23706,0
+SNSR.US,D,20240927,000000,35.33,35.33,34.87,35,90108,0
+SNSR.US,D,20240930,000000,34.68,34.86,34.57,34.74,51390,0
+SNSR.US,D,20241001,000000,34.75,34.8729,33.971,34.13,13672,0
+SNSR.US,D,20241002,000000,34.07,34.5,34.03,34.26,57962,0
+SNSR.US,D,20241003,000000,34.03,34.27,33.91,34.03,11675,0
+SNSR.US,D,20241004,000000,34.51,34.56,34.34,34.47,15559,0
+SNSR.US,D,20241007,000000,34.22,34.34,34.041,34.26,26972,0
+SNSR.US,D,20241008,000000,34.34,34.4399,34.14,34.3,17873,0
+SNSR.US,D,20241009,000000,34.31,34.72,34.26,34.67,19928,0
+SNSR.US,D,20241010,000000,34.39,34.645,34.36,34.54,12113,0
+SNSR.US,D,20241011,000000,34.55,35.06,34.44,35.06,14219,0
+SNSR.US,D,20241014,000000,35.02,35.3099,34.8907,35.27,11662,0
+SNSR.US,D,20241015,000000,35.24,35.3049,34.61,34.62,12371,0
+SNSR.US,D,20241016,000000,34.87,34.96,34.77,34.8,11144,0
+SNSR.US,D,20241017,000000,35.23,35.23,34.82,34.95,14611,0
+SNSR.US,D,20241018,000000,34.99,35.08,34.55,34.91,75992,0
+SNSR.US,D,20241021,000000,34.77,34.841,34.4,34.68,15506,0
+SNSR.US,D,20241022,000000,34.39,34.4711,34.2501,34.45,13732,0
+SNSR.US,D,20241023,000000,34.22,34.41,33.965,34.13,11290,0
+SNSR.US,D,20241024,000000,34.27,34.4,34.1668,34.38,24456,0
+SNSR.US,D,20241025,000000,34.43,34.75,34.38,34.46,9344,0
+SNSR.US,D,20241028,000000,34.46,34.7,34.2903,34.54,12571,0
+SNSR.US,D,20241029,000000,34.55,35,34.4517,35,19841,0
+SNSR.US,D,20241030,000000,34.89,35.2323,34.8025,35.02,8706,0
+SNSR.US,D,20241031,000000,34.73,34.73,34.08,34.08,14392,0
+SNSR.US,D,20241101,000000,34.33,34.56,34.1322,34.33,9562,0
+SNSR.US,D,20241104,000000,34.34,34.6207,34.26,34.32,7668,0
+SNSR.US,D,20241105,000000,34.38,34.78,34.38,34.78,7687,0
+SNSR.US,D,20241106,000000,35.48,36,35.46,36,17271,0
+SNSR.US,D,20241107,000000,36.13,36.33,35.9901,36.28,72240,0
+SNSR.US,D,20241108,000000,36.1,36.1,35.9101,36.09,15212,0
+SNSR.US,D,20241111,000000,36.01,36.01,35.7214,35.83,14737,0
+SNSR.US,D,20241112,000000,35.89,35.945,35.4356,35.84,18659,0
+SNSR.US,D,20241113,000000,35.62,35.62,35.3001,35.36,25805,0
+SNSR.US,D,20241114,000000,35.39,35.4051,35.1,35.1,12023,0
+SNSR.US,D,20241115,000000,34.95,35,34.56,34.56,10771,0
+SNSR.US,D,20241118,000000,34.64,34.8984,34.64,34.76,8359,0
+SNSR.US,D,20241119,000000,34.41,34.89,34.41,34.88,35074,0
+SNSR.US,D,20241120,000000,34.73,34.89,34.41,34.89,30757,0
+SNSR.US,D,20241121,000000,35,35.431,34.88,35.36,21108,0
+SNSR.US,D,20241122,000000,35.33,35.69,35.33,35.68,20068,0
+SNSR.US,D,20241125,000000,35.94,36.45,35.89,36.34,10921,0
+SNSR.US,D,20241126,000000,36.49,36.49,35.99,36.23,31908,0
+SNSR.US,D,20241127,000000,36.18,36.2039,35.765,36.07,17325,0
+SNSR.US,D,20241129,000000,36.08,36.37,36.0629,36.17,10954,0
+SNSR.US,D,20241202,000000,36.29,36.64,36.19,36.62,25718,0
+SNSR.US,D,20241203,000000,36.44,36.7,36.2682,36.7,8152,0
+SNSR.US,D,20241204,000000,36.87,36.99,36.78,36.88,36915,0
+SNSR.US,D,20241205,000000,36.87,36.895,36.5481,36.63,9039,0
+SNSR.US,D,20241206,000000,36.51,36.6,36.38,36.43,17933,0
+SNSR.US,D,20241209,000000,36.5,36.8727,36.37,36.48,25000,0
+SNSR.US,D,20241210,000000,36.44,36.44,36.0922,36.215,10819,0
+SNSR.US,D,20241211,000000,36.5,36.8385,36.49,36.62,34333,0
+SNSR.US,D,20241212,000000,36.37,36.58,36.2701,36.29,15815,0
+SNSR.US,D,20241213,000000,36.32,36.4927,36.1,36.34,41227,0
+SNSR.US,D,20241216,000000,36.07,36.51,36.07,36.43,12763,0
+SNSR.US,D,20241217,000000,36.26,36.28,36.04,36.21,10578,0
+SNSR.US,D,20241218,000000,36.31,36.36,34.84,35.01,20585,0
+SNSR.US,D,20241219,000000,35.25,35.29,34.55,34.87,58835,0
+SNSR.US,D,20241220,000000,34.63,35.45,34.63,35.22,18889,0
+SNSR.US,D,20241223,000000,35.15,35.4324,35.0925,35.37,42404,0
+SNSR.US,D,20241224,000000,35.4,35.63,35.25,35.63,43682,0
+SNSR.US,D,20241226,000000,35.41,35.91,35.41,35.73,16050,0
+SNSR.US,D,20241227,000000,35.57,35.71,35.1901,35.66,37162,0
+SNSR.US,D,20241230,000000,34.85,34.95,34.5465,34.95,6397,0
+SNSR.US,D,20241231,000000,34.97,35.049,34.64,34.9,14373,0
+SNSR.US,D,20250102,000000,34.8,35.0322,34.41,34.69,13343,0
+SNSR.US,D,20250103,000000,34.75,35.14,34.75,35.11,11194,0
+SNSR.US,D,20250106,000000,35.61,35.8652,35.48,35.57,29636,0
+SNSR.US,D,20250107,000000,35.93,36,35.245,35.43,30544,0
+SNSR.US,D,20250108,000000,35.25,35.46,35.04,35.37,19058,0
+SNSR.US,D,20250110,000000,34.87,34.87,34.31,34.74,24495,0
+SNSR.US,D,20250113,000000,34.22,34.58,34.12,34.58,17520,0
+SNSR.US,D,20250114,000000,34.84,34.87,34.535,34.86,13256,0
+SNSR.US,D,20250115,000000,35.51,35.529,35.23,35.32,23013,0
+SNSR.US,D,20250116,000000,35.56,35.665,35.31,35.46,25813,0
+SNSR.US,D,20250117,000000,35.98,36.06,35.8971,35.95,13332,0
+SNSR.US,D,20250121,000000,36.37,36.8,36.37,36.8,22293,0
+SNSR.US,D,20250122,000000,36.84,37.04,36.78,36.78,16461,0
+SNSR.US,D,20250123,000000,36.6,37,36.59,36.95,18205,0
+SNSR.US,D,20250124,000000,37.06,37.06,36.67,36.69,10864,0
+SNSR.US,D,20250127,000000,35.87,36.11,35.5619,35.91,18982,0
+SNSR.US,D,20250128,000000,35.66,35.9699,35.3504,35.93,8567,0
+SNSR.US,D,20250129,000000,35.95,36.0733,35.8515,35.97,20930,0
+SNSR.US,D,20250130,000000,36.05,36.3105,36.05,36.25,13175,0
+SNSR.US,D,20250131,000000,36.25,36.6048,35.95,36.09,7185,0
+SNSR.US,D,20250203,000000,35.31,35.8499,34.99,35.59,23759,0
+SNSR.US,D,20250204,000000,35.69,36.005,35.69,35.95,10349,0
+SNSR.US,D,20250205,000000,36.21,36.66,36.15,36.66,14222,0
+SNSR.US,D,20250206,000000,36.1845,36.42,36.08,36.25,8929,0
+SNSR.US,D,20250207,000000,36.5,36.5,35.951,36.09,16073,0
+SNSR.US,D,20250210,000000,36.24,36.24,36.005,36.11,11983,0
+SNSR.US,D,20250211,000000,36.05,36.255,35.995,36.23,46685,0
+SNSR.US,D,20250212,000000,35.62,36.2,35.62,36.12,18827,0
+SNSR.US,D,20250213,000000,36.28,36.55,36.1009,36.55,28363,0
+SNSR.US,D,20250214,000000,36.54,36.75,36.5,36.64,54978,0
+SNSR.US,D,20250218,000000,37.03,37.455,37.03,37.42,12686,0
+SNSR.US,D,20250219,000000,37.79,38.12,37.7301,38.12,16498,0
+SNSR.US,D,20250220,000000,38.295,38.295,37.63,38.02,38734,0
+SNSR.US,D,20250221,000000,37.95,37.95,36.98,37.19,16630,0
+SNSR.US,D,20250224,000000,37.29,37.29,36.79,36.8,6748,0
+SNSR.US,D,20250225,000000,36.75,36.75,36.3858,36.64,6494,0
+SNSR.US,D,20250226,000000,36.605,36.825,36.4301,36.52,8236,0
+SNSR.US,D,20250227,000000,36.64,36.645,35.64,35.72,24844,0
+SNSR.US,D,20250228,000000,35.55,36.06,35.36,35.94,24396,0
+SNSR.US,D,20250303,000000,36.29,36.29,35.07,35.07,13332,0
+SNSR.US,D,20250304,000000,34.81,35.25,34.2719,34.7,15565,0
+SNSR.US,D,20250305,000000,35.07,35.4819,34.8526,35.42,14767,0
+SNSR.US,D,20250306,000000,35.08,35.47,34.915,34.92,18028,0
+SNSR.US,D,20250307,000000,34.7681,35.4758,34.53,35.36,13113,0
+SNSR.US,D,20250310,000000,34.61,34.65,33.9,34.23,14819,0
+SNSR.US,D,20250311,000000,34.32,34.32,33.49,33.86,25500,0
+SNSR.US,D,20250312,000000,34.28,34.28,33.7801,33.93,32206,0
+SNSR.US,D,20250313,000000,33.76,33.76,33.21,33.32,60263,0
+SNSR.US,D,20250314,000000,33.81,34.25,33.71,34.12,17611,0
+SNSR.US,D,20250317,000000,34.1,34.83,34.1,34.62,10595,0
+SNSR.US,D,20250318,000000,34.44,34.4724,34.17,34.45,17040,0
+SNSR.US,D,20250319,000000,34.45,35.0485,34.45,34.87,7797,0
+SNSR.US,D,20250320,000000,34.52,34.87,34.44,34.44,24927,0
+SNSR.US,D,20250321,000000,34,34.29,33.86,34.19,7348,0
+SNSR.US,D,20250324,000000,34.7501,35.08,34.7501,34.96,6264,0
+SNSR.US,D,20250325,000000,35.06,35.1539,34.9,35.01,7320,0
+SNSR.US,D,20250326,000000,34.9,34.95,34.2171,34.31,14805,0
+SNSR.US,D,20250327,000000,34.13,34.298,33.92,34.05,7457,0
+SNSR.US,D,20250328,000000,33.63,33.63,32.83,32.89,16838,0
+SNSR.US,D,20250331,000000,32.39,32.94,32.07,32.94,308206,0
+SNSR.US,D,20250401,000000,32.5615,32.94,32.3,32.87,7651,0
+SNSR.US,D,20250402,000000,32.696,33.14,32.6703,33.14,13141,0
+SNSR.US,D,20250403,000000,31.62,31.62,30.03,30.03,15580,0
+SNSR.US,D,20250404,000000,28.95,29.055,28,28.3,49684,0
+SNSR.US,D,20250407,000000,27.19,28.6416,26.78,28.23,71987,0
+SNSR.US,D,20250408,000000,29.2,29.3,27.0205,27.45,57794,0
+SNSR.US,D,20250409,000000,27.09,31.5,27.09,31.5,53542,0
+SNSR.US,D,20250410,000000,30.15,30.15,28.4812,29.4,27994,0
+SNSR.US,D,20250411,000000,29.42,30.18,29.2064,30.18,15833,0
+SNSR.US,D,20250414,000000,30.57,30.6022,30.0056,30.36,14310,0
+SNSR.US,D,20250415,000000,30.39,30.8,30.35,30.58,12129,0
+SNSR.US,D,20250416,000000,29.99,30.31,29.48,30,15742,0
+SNSR.US,D,20250417,000000,30.04,30.16,29.71,30.12,20082,0
+SNSR.US,D,20250421,000000,29.77,29.86,29.055,29.44,17065,0
+SNSR.US,D,20250422,000000,29.795,30.1652,29.73,29.98,4310,0
+SNSR.US,D,20250423,000000,31.06,31.7,30.63,30.85,63036,0
+SNSR.US,D,20250424,000000,31.1591,32.21,31.051,32.17,35090,0
+SNSR.US,D,20250425,000000,31.9745,32.29,31.91,32.23,14797,0
+SNSR.US,D,20250428,000000,32.25,32.47,31.85,32.24,14109,0
+SNSR.US,D,20250429,000000,32.05,32.38,32.05,32.14,11322,0
+SNSR.US,D,20250430,000000,31.2814,32.29,31.2814,32.29,10154,0
+SNSR.US,D,20250501,000000,32.33,32.455,32.22,32.3,9110,0
+SNSR.US,D,20250502,000000,33.1849,33.5999,33.1849,33.34,8522,0
+SNSR.US,D,20250505,000000,33.46,33.86,33.46,33.64,24351,0
+SNSR.US,D,20250506,000000,33.03,33.23,32.89,33.08,19881,0
+SNSR.US,D,20250507,000000,33.22,33.66,33.06,33.62,48282,0
+SNSR.US,D,20250508,000000,33.63,34.2736,33.62,33.85,9496,0
+SNSR.US,D,20250509,000000,34.385,34.46,34.11,34.15,19902,0
+SNSR.US,D,20250512,000000,35.6,35.91,35.3701,35.87,17769,0
+SNSR.US,D,20250513,000000,35.92,36.56,35.7326,36.49,15628,0
+SNSR.US,D,20250514,000000,36.29,36.44,36.15,36.2,34859,0
+SNSR.US,D,20250515,000000,36.22,36.37,36.01,36.37,7720,0
+SNSR.US,D,20250516,000000,36.25,36.53,36.12,36.53,6583,0
+SNSR.US,D,20250519,000000,35.78,36.38,35.78,36.38,24847,0
+SNSR.US,D,20250520,000000,36.04,36.31,35.9,36.12,8861,0
+SNSR.US,D,20250521,000000,35.99,36.22,35.3801,35.66,17878,0
+SNSR.US,D,20250522,000000,35.475,35.6,35.3624,35.37,7720,0
+SNSR.US,D,20250523,000000,34.73,35.21,34.69,34.87,20474,0
+SNSR.US,D,20250527,000000,35.62,36.01,35.37,35.75,35108,0
+SNSR.US,D,20250528,000000,35.78,35.78,35.38,35.57,12033,0
+SNSR.US,D,20250529,000000,35.4823,35.57,35.3249,35.44,8925,0
+SNSR.US,D,20250530,000000,34.965,35.31,34.88,35.31,11086,0
+SNSR.US,D,20250602,000000,35.1,35.3,34.89,35.3,7440,0
+SNSR.US,D,20250603,000000,35.29,35.95,35.29,35.95,6235,0
+SNSR.US,D,20250604,000000,36.11,36.38,36.02,36.38,19229,0
+SNSR.US,D,20250605,000000,36.34,36.65,36.1201,36.14,12121,0
+SNSR.US,D,20250606,000000,36.15,36.5,36.15,36.3,9440,0
+SNSR.US,D,20250609,000000,36.49,37,36.49,36.71,53512,0
+SNSR.US,D,20250610,000000,36.71,37.1,36.71,37.08,22206,0
+SNSR.US,D,20250611,000000,37.28,37.295,36.78,36.86,31492,0
+SNSR.US,D,20250612,000000,36.773,36.94,36.71,36.75,40139,0
+SNSR.US,D,20250613,000000,36.3,36.52,35.94,35.98,12444,0
+SNSR.US,D,20250616,000000,36.28,36.7483,36.28,36.5,12366,0
+SNSR.US,D,20250617,000000,36.21,36.41,36.000618,36.02,21377,0
+SNSR.US,D,20250618,000000,36.04,36.4969,36.0001,36.14,18346,0
+SNSR.US,D,20250620,000000,36.3,36.3,35.77,35.86,22633,0
+SNSR.US,D,20250623,000000,35.84,36.3,35.73,36.26,62600,0
+SNSR.US,D,20250624,000000,36.63,37.37,36.63,37.18,32866,0
+SNSR.US,D,20250625,000000,37.26,37.26,36.9819,37.02,28258,0
+SNSR.US,D,20250626,000000,37.26,37.47,37.13,37.39,17317,0
+SNSR.US,D,20250627,000000,37.54,37.775,37.39,37.54,12980,0
+SNSR.US,D,20250630,000000,37.42,37.76,37.42,37.76,12439,0
+SNSR.US,D,20250701,000000,37.35,37.96,37.25,37.62,12700,0
+SNSR.US,D,20250702,000000,37.8,38.42,37.8,38.42,26387,0
+SNSR.US,D,20250703,000000,38.53,38.64,38.49,38.52,8919,0
+SNSR.US,D,20250707,000000,38.23,38.4879,37.82,37.82,26012,0
+SNSR.US,D,20250708,000000,38.01,38.5168,37.98,38.42,12766,0
+SNSR.US,D,20250709,000000,38.44,38.58,38.085,38.58,5840,0
+SNSR.US,D,20250710,000000,38.59,38.9074,38.4506,38.63,10112,0
+SNSR.US,D,20250711,000000,38.35,38.39,38.09,38.13,47793,0
+SNSR.US,D,20250714,000000,37.86,38.03,37.58,38.03,23746,0
+SNSR.US,D,20250715,000000,38.26,38.26,37.62,37.62,30130,0
+SNSR.US,D,20250716,000000,37.75,37.99,37.475,37.99,14900,0
+SNSR.US,D,20250717,000000,38.15,38.5804,38.15,38.52,12554,0
+SNSR.US,D,20250718,000000,38.7031,38.9,38.57,38.64,74536,0
+SNSR.US,D,20250721,000000,38.79,39.031,38.65,38.65,15260,0
+SNSR.US,D,20250722,000000,38.48,38.51,38.1001,38.51,31752,0
+SNSR.US,D,20250723,000000,38.29,38.75,38.15,38.75,38697,0
+SNSR.US,D,20250724,000000,37.79,37.84,37.62,37.84,13721,0
+SNSR.US,D,20250725,000000,37.6348,37.98,37.5888,37.98,12962,0
+SNSR.US,D,20250728,000000,37.97,38.21,37.93,38.035,14637,0
+SNSR.US,D,20250729,000000,38.08,38.11,37.749,38.11,15249,0
+SNSR.US,D,20250730,000000,38.1,38.1,37.532,37.72,15007,0
+SNSR.US,D,20250731,000000,37.44,37.64,36.73,36.73,32668,0
+SNSR.US,D,20250801,000000,36.25,36.27,35.63,36.1338,5693,0
+SNSR.US,D,20250804,000000,36.4,36.81,36.275,36.81,29495,0
+SNSR.US,D,20250805,000000,36.83,36.83,36.26,36.6,29173,0
+SNSR.US,D,20250806,000000,36.36,36.63,36.02,36.57,22187,0
+SNSR.US,D,20250807,000000,36.93,36.9411,36.24,36.69,34136,0
+SNSR.US,D,20250808,000000,36.6,37.02,36.6,36.94,18478,0
+SNSR.US,D,20250811,000000,36.81,36.8363,36.46,36.4663,5259,0
+SNSR.US,D,20250812,000000,36.97,37.51,36.97,37.51,3806,0
+SNSR.US,D,20250813,000000,37.74,38.19,37.72,38,46010,0
+SNSR.US,D,20250814,000000,37.6,37.8314,37.4992,37.8314,10823,0
+SNSR.US,D,20250815,000000,37.7,37.7,37.4765,37.62,13768,0
+SNSR.US,D,20250818,000000,37.4,37.86,37.4,37.85,52889,0
+SNSR.US,D,20250819,000000,37.77,37.79,37.452,37.54,5163,0
+SNSR.US,D,20250820,000000,37.5,37.5,36.99,37.37,19789,0
+SNSR.US,D,20250821,000000,37.16,37.2987,37.0101,37.25,23856,0
+SNSR.US,D,20250822,000000,37.3748,38.69,37.3748,38.45,13138,0
+SNSR.US,D,20250825,000000,38.45,38.45,38.0532,38.0532,5445,0
+SNSR.US,D,20250826,000000,37.97,38.36,37.96,38.23,8286,0
+SNSR.US,D,20250827,000000,38.23,38.63,38.17,38.48,90410,0
+SNSR.US,D,20250828,000000,38.85,38.9474,38.745,38.82,10246,0
+SNSR.US,D,20250829,000000,38.743,38.743,38.17,38.2998,5869,0
+SNSR.US,D,20250902,000000,37.54,37.91,37.47,37.8024,19455,0
+SNSR.US,D,20250903,000000,38.065,38.1163,37.838,38.02,161092,0
+SNSR.US,D,20250904,000000,37.9555,38.54,37.9555,38.4287,24439,0
+SNSR.US,D,20250905,000000,39.04,39.1653,38.61,39.04,29704,0
+SNSR.US,D,20250908,000000,39.09,39.11,38.76,38.97,34090,0
+SNSR.US,D,20250909,000000,38.72,38.8799,38.41,38.61,63547,0
+SNSR.US,D,20250910,000000,38.59,38.785,38.33,38.5,43675,0
+SNSR.US,D,20250911,000000,38.45,39.15,38.45,39.15,55555,0
+SNSR.US,D,20250912,000000,38.83,38.95,38.57,38.62,17350,0
+SNSR.US,D,20250915,000000,38.74,39.17,38.67,38.88,34471,0
+SNSR.US,D,20250916,000000,38.938,39.04,38.77,38.96,36341,0
+SNSR.US,D,20250917,000000,39.08,39.33,38.6922,38.83,31739,0
+SNSR.US,D,20250918,000000,39.18,39.83,39.16,39.78,30972,0
+SNSR.US,D,20250919,000000,39.2,39.38,39.16,39.22,56659,0
+SNSR.US,D,20250922,000000,39.24,39.94,39.1401,39.885,9602,0
+SNSR.US,D,20250923,000000,39.91,40.115,39.41,39.63,25422,0
+SNSR.US,D,20250924,000000,39.46,39.46,39.03,39.11,17524,0
+SNSR.US,D,20250925,000000,38.32,38.8422,38.32,38.8,12379,0
+SNSR.US,D,20250926,000000,38.79,38.845,38.71,38.835,8367,0
+SNSR.US,D,20250929,000000,39.18,39.18,38.7401,38.8394,8585,0
+SNSR.US,D,20250930,000000,38.74,39.045,38.647,39.01,15024,0
+SNSR.US,D,20251001,000000,38.895,39.19,38.79,39.13,21311,0
+SNSR.US,D,20251002,000000,39.34,39.52,39.0132,39.52,22333,0
+SNSR.US,D,20251003,000000,39.43,39.7493,39.3701,39.51,14141,0
+SNSR.US,D,20251006,000000,39.64,39.7998,39.62,39.6981,10895,0
+SNSR.US,D,20251007,000000,39.7,39.8,38.77,38.86,17361,0
+SNSR.US,D,20251008,000000,38.95,39.7,38.9,39.7,17982,0
+SNSR.US,D,20251009,000000,39.52,39.52,39.0646,39.245,10993,0
+SNSR.US,D,20251010,000000,39.24,39.24,37.18,37.3476,10189,0
+SNSR.US,D,20251013,000000,38.19,38.46,37.97,38.43,10256,0
+SNSR.US,D,20251014,000000,37.76,38.7398,37.76,38.64,12773,0
+SNSR.US,D,20251015,000000,39.01,39.03,38.56,39,15016,0
+SNSR.US,D,20251016,000000,39.19,39.275,38.8,39,13393,0
+SNSR.US,D,20251017,000000,38.9547,38.9547,38.54,38.84,6319,0
+SNSR.US,D,20251020,000000,39.14,39.59,39.14,39.51,17440,0
+SNSR.US,D,20251021,000000,39.41,39.696,39.36,39.54,16919,0
+SNSR.US,D,20251022,000000,39.36,39.48,38.72,38.93,12134,0
+SNSR.US,D,20251023,000000,38.5,39.43,38.5,39.34,10921,0
+SNSR.US,D,20251024,000000,39.733,39.77,39.49,39.49,20951,0
+SNSR.US,D,20251027,000000,39.9,40.32,39.9,40.07,27347,0
+SNSR.US,D,20251028,000000,39.91,40.18,39.85,39.92,8948,0
+SNSR.US,D,20251029,000000,39.68,39.9991,39.4601,39.5454,8200,0
+SNSR.US,D,20251030,000000,39.05,39.39,38.92,38.92,11825,0
+SNSR.US,D,20251031,000000,38.645,38.645,38.3201,38.61,58086,0
+SNSR.US,D,20251103,000000,38.56,38.56,38.25,38.45,59513,0
+SNSR.US,D,20251104,000000,37.59,37.59,37.11,37.21,29854,0
+SNSR.US,D,20251105,000000,37.2407,37.8699,37.2,37.73,13925,0
+SNSR.US,D,20251106,000000,37.4482,37.4482,36.88,37.0753,9038,0
+SNSR.US,D,20251107,000000,36.35,36.87,36.1146,36.87,29788,0
+SNSR.US,D,20251110,000000,37.25,37.36,37.08,37.09,8181,0
+SNSR.US,D,20251111,000000,37.05,37.115,36.925,37.0333,6950,0
+SNSR.US,D,20251112,000000,37.2579,37.45,37.1,37.195,8072,0
+SNSR.US,D,20251113,000000,37.07,37.07,36.25,36.44,24845,0
+SNSR.US,D,20251114,000000,36.17,36.4986,36.09,36.18,19309,0
+SNSR.US,D,20251117,000000,36.01,36.11,35.13,35.3053,15114,0
+SNSR.US,D,20251118,000000,34.87,35.2427,34.78,35.0407,14058,0
+SNSR.US,D,20251119,000000,35.02,35.3,34.86,35.1311,15715,0
+SNSR.US,D,20251120,000000,35.67,35.77,34.23,34.3394,12083,0
+SNSR.US,D,20251121,000000,34.33,35.32,34.2,35.13,10533,0
+SNSR.US,D,20251124,000000,35.32,35.7494,35.21,35.6795,8974,0
+SNSR.US,D,20251125,000000,35.52,36.035,35.3703,35.99,26938,0
+SNSR.US,D,20251126,000000,36,36.52,35.99,36.34,20002,0
+SNSR.US,D,20251128,000000,36.44,36.67,36.44,36.64,70454,0
+SNSR.US,D,20251201,000000,36.2,36.645,36.15,36.35,57472,0
+SNSR.US,D,20251202,000000,36.47,37.02,36.47,36.78,7928,0
+SNSR.US,D,20251203,000000,36.86,37.55,36.86,37.55,27218,0
+SNSR.US,D,20251204,000000,37.68,37.9788,37.6704,37.88,11926,0
+SNSR.US,D,20251205,000000,38.12,38.73,38.12,38.56,5953,0
+SNSR.US,D,20251208,000000,38.52,38.52,38.21,38.28,39431,0
+SNSR.US,D,20251209,000000,38.16,38.525,38.16,38.4075,8196,0
+SNSR.US,D,20251210,000000,38.3,38.96,38.3,38.9419,6162,0
+SNSR.US,D,20251211,000000,38.78,39.06,38.6,38.9493,12606,0
+SNSR.US,D,20251212,000000,38.72,38.72,37.84,37.9452,8582,0
+SNSR.US,D,20251215,000000,38.13,38.34,37.73,37.73,7544,0
+SNSR.US,D,20251216,000000,37.6,37.8243,37.32,37.5276,6605,0
+SNSR.US,D,20251217,000000,37.56,37.91,36.86,36.9326,33496,0
+SNSR.US,D,20251218,000000,37.37,37.4323,37.03,37.0972,9042,0
+SNSR.US,D,20251219,000000,37.2616,37.5493,37.2616,37.47,7492,0
+SNSR.US,D,20251222,000000,37.66,37.9,37.64,37.71,10354,0
+SNSR.US,D,20251223,000000,37.56,37.595,37.39,37.505,7830,0
+SNSR.US,D,20251224,000000,37.41,37.55,37.4,37.5291,4213,0
+SNSR.US,D,20251226,000000,37.505,37.565,37.4101,37.555,28351,0
+SNSR.US,D,20251229,000000,37.37,37.535,37.19,37.335,15931,0
+SNSR.US,D,20251230,000000,37.36,37.5099,37.24,37.255,16211,0
+SNSR.US,D,20251231,000000,37.26,37.26,36.86,36.9552,6389,0
+SNSR.US,D,20260102,000000,37.36,37.6299,37.3,37.4533,11905,0
+SNSR.US,D,20260105,000000,37.66,38.13,37.66,37.815,9809,0
+SNSR.US,D,20260106,000000,37.87,38.7231,37.87,38.7063,10830,0
+SNSR.US,D,20260107,000000,38.65,38.65,37.9601,38.065,9855,0
+SNSR.US,D,20260108,000000,37.54,37.88,37.5,37.805,8863,0
+SNSR.US,D,20260109,000000,37.99,38.17,37.79,38.035,9322,0
+SNSR.US,D,20260112,000000,37.69,37.959,37.6,37.885,7857,0
+SNSR.US,D,20260113,000000,37.99,38.16,37.94,38.04,34114,0
+SNSR.US,D,20260114,000000,37.83,37.98,37.67,37.89,8759,0
+SNSR.US,D,20260115,000000,38.28,38.45,38.14,38.1528,44009,0
+SNSR.US,D,20260116,000000,38.22,38.33,38.04,38.0828,16722,0
+SNSR.US,D,20260120,000000,37.34,37.595,37.02,37.115,13060,0
+SNSR.US,D,20260121,000000,37.55,38.275,37.55,38.15,5245,0
+SNSR.US,D,20260122,000000,38.52,38.73,38.45,38.61,74175,0
+SNSR.US,D,20260123,000000,38.42,38.42,38.0017,38.125,5964,0
+SNSR.US,D,20260126,000000,38.15,38.39,38.12,38.265,26217,0
+SNSR.US,D,20260127,000000,38.48,38.5,38.34,38.44,8936,0
+SNSR.US,D,20260128,000000,38.53,38.63,38.45,38.555,6698,0
+SNSR.US,D,20260129,000000,38.69,38.695,37.6993,38.4153,9376,0
+SNSR.US,D,20260130,000000,38.15,38.34,37.6548,37.6548,5100,0
+SNSR.US,D,20260202,000000,37.32,38.33,37.32,37.9958,8867,0
+SNSR.US,D,20260203,000000,37.89,37.89,36.83,37.2376,51634,0
+SNSR.US,D,20260204,000000,37.9,38.51,37.64,37.9,46252,0
+SNSR.US,D,20260205,000000,37.92,38.11,37.76,37.8041,10478,0
+SNSR.US,D,20260206,000000,38.34,38.88,38.2481,38.8492,13809,0
+SNSR.US,D,20260209,000000,38.91,39.5982,38.91,39.46,18238,0
+SNSR.US,D,20260210,000000,39.55,39.87,39.47,39.656,102035,0
+SNSR.US,D,20260211,000000,40.29,40.3,40.0701,40.21,4796,0
+SNSR.US,D,20260212,000000,40.35,40.44,39.065,39.2003,10286,0
+SNSR.US,D,20260213,000000,39.0901,39.95,39.0901,39.8017,9318,0
+SNSR.US,D,20260217,000000,39.38,39.8999,39.13,39.73,14715,0
+SNSR.US,D,20260218,000000,40.3796,40.4989,39.94,40.15,16990,0
diff --git a/daily/us/nasdaq etfs/solt.us.txt b/daily/us/nasdaq etfs/solt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f13503577e5e025bda2386db49eabdd4a0005ace
--- /dev/null
+++ b/daily/us/nasdaq etfs/solt.us.txt	
@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOLT.US,D,20250320,000000,14.42,14.85,13.67,13.8668,95314,0
+SOLT.US,D,20250321,000000,13.49,14.17,13.16,13.9107,79741,0
+SOLT.US,D,20250324,000000,17.23,17.54,16.7201,17.07,150278,0
+SOLT.US,D,20250325,000000,17.55,18.083,17.1001,17.59,194077,0
+SOLT.US,D,20250326,000000,17.3,17.4068,15.31,15.6883,142958,0
+SOLT.US,D,20250327,000000,15.56,16.14,15.2011,15.92,116509,0
+SOLT.US,D,20250328,000000,14.15,14.2,13.59,13.71,204084,0
+SOLT.US,D,20250331,000000,12.91,13.35,12.4496,12.85,194021,0
+SOLT.US,D,20250401,000000,13.31,13.71,12.71,13.16,136242,0
+SOLT.US,D,20250402,000000,12.81,14.07,12.81,13.9995,277283,0
+SOLT.US,D,20250403,000000,10.3,10.6892,9.9699,10.5826,322563,0
+SOLT.US,D,20250404,000000,10.53,12.0518,10.37,11.91,237941,0
+SOLT.US,D,20250407,000000,8.03,10.0474,7.736737,8.6876,346884,0
+SOLT.US,D,20250408,000000,9.65,9.65,8.24,8.3294,228732,0
+SOLT.US,D,20250409,000000,8.43,11.06,8.43,10.7555,440294,0
+SOLT.US,D,20250410,000000,9.77,9.9675,8.86,9.38,97314,0
+SOLT.US,D,20250411,000000,10.71,11.179,10.58,11.0074,144074,0
+SOLT.US,D,20250414,000000,13.37,13.52,12.34,12.86,291412,0
+SOLT.US,D,20250415,000000,13.23,13.55,12.1002,12.23,234785,0
+SOLT.US,D,20250416,000000,11.69,13.31,11.6,13.0654,270573,0
+SOLT.US,D,20250417,000000,13.31,13.7622,12.75,13.14,141720,0
+SOLT.US,D,20250421,000000,14.25,14.52,13.25,13.82,248309,0
+SOLT.US,D,20250422,000000,14.88,15.83,14.8,15.34,324084,0
+SOLT.US,D,20250423,000000,17.19,17.38,16.215,16.61,281464,0
+SOLT.US,D,20250424,000000,16.15,16.9121,16.0001,16.79,195316,0
+SOLT.US,D,20250425,000000,17.13,17.73,16.5108,16.71,260568,0
+SOLT.US,D,20250428,000000,16.38,16.38,15.4,16.0146,218891,0
+SOLT.US,D,20250429,000000,15.84,16.41,15.7,16.2,203603,0
+SOLT.US,D,20250430,000000,14.86,15.499,14.27,15.36,245167,0
+SOLT.US,D,20250501,000000,16.81,17.159,16.305,16.38,229959,0
+SOLT.US,D,20250502,000000,16.44,16.6995,15.8,15.91,149477,0
+SOLT.US,D,20250505,000000,15.03,15.63,14.8872,15.5,166947,0
+SOLT.US,D,20250506,000000,14.48,15.2076,14.46,15.13,173811,0
+SOLT.US,D,20250507,000000,15.52,15.72,15.11,15.31,88332,0
+SOLT.US,D,20250508,000000,17.329,18.94,17.1,18.47,484130,0
+SOLT.US,D,20250509,000000,21.05,21.4586,20.08,21.12,493073,0
+SOLT.US,D,20250512,000000,22.39,23.473,20.3391,20.89,520032,0
+SOLT.US,D,20250513,000000,21.94,24.17,21.18,23.68,487982,0
+SOLT.US,D,20250514,000000,22.98,23.3391,21.32,22.33,389021,0
+SOLT.US,D,20250515,000000,20.85,21.65,19.75,20.385,619479,0
+SOLT.US,D,20250516,000000,21.15,21.445,20.4205,20.85,387204,0
+SOLT.US,D,20250519,000000,18.35,19.8,18.29,19.6,433923,0
+SOLT.US,D,20250520,000000,19.56,20.1628,19.133,19.95,259698,0
+SOLT.US,D,20250521,000000,20.14,21.64,19.3509,20.81,984655,0
+SOLT.US,D,20250522,000000,22.5,22.9425,22.15,22.38,794714,0
+SOLT.US,D,20250523,000000,22.26,23.8283,22.2,22.56,803250,0
+SOLT.US,D,20250527,000000,22.68,22.6999,21.6,21.94,534533,0
+SOLT.US,D,20250528,000000,21.2,21.3782,20.03,20.22,587399,0
+SOLT.US,D,20250529,000000,20.86,20.86,19.3008,19.54,334582,0
+SOLT.US,D,20250530,000000,18.44,18.58,17.195,18.14,471055,0
+SOLT.US,D,20250602,000000,16.75,16.94,16.18,16.52,576645,0
+SOLT.US,D,20250603,000000,18.32,18.72,17.8507,18.15,419327,0
+SOLT.US,D,20250604,000000,17.07,17.46,16.72,16.92,372355,0
+SOLT.US,D,20250605,000000,16.66,16.7,14.475,14.88,864097,0
+SOLT.US,D,20250606,000000,15.83,16.08,15.29,15.43,325670,0
+SOLT.US,D,20250609,000000,16.61,17.0695,16.2803,16.84,377206,0
+SOLT.US,D,20250610,000000,18,18.96,16.93,18.55,685842,0
+SOLT.US,D,20250611,000000,19.36,19.5738,18.25,18.3,901032,0
+SOLT.US,D,20250612,000000,17.27,17.84,16.43,16.53,622708,0
+SOLT.US,D,20250613,000000,14.4,15.16,14.2046,14.46,1388219,0
+SOLT.US,D,20250616,000000,16.43,17.1,16.41,16.94,783659,0
+SOLT.US,D,20250617,000000,15.33,15.4399,14.3502,15.06,1248443,0
+SOLT.US,D,20250618,000000,14.05,14.58,14,14.19,959594,0
+SOLT.US,D,20250620,000000,14.69,14.69,12.43,13.22,1117167,0
+SOLT.US,D,20250623,000000,12.06,13.18,11.45,13.16,1437404,0
+SOLT.US,D,20250624,000000,13.91,14.3596,13.68,13.81,760869,0
+SOLT.US,D,20250625,000000,14.57,14.6495,13.65,14.04,605065,0
+SOLT.US,D,20250626,000000,13.65,13.78,13.2801,13.53,567195,0
+SOLT.US,D,20250627,000000,13.41,13.98,13.09,13.44,674062,0
+SOLT.US,D,20250630,000000,15.23,16.85,14.92,16.4,1807563,0
+SOLT.US,D,20250701,000000,14.4,14.61,13.75,13.79,1198735,0
+SOLT.US,D,20250702,000000,14.35,15.2891,14.25,15.19,1131592,0
+SOLT.US,D,20250703,000000,15.23,15.6388,14.6,14.73,1139183,0
+SOLT.US,D,20250707,000000,15.01,15.24,14.3,14.39,1022739,0
+SOLT.US,D,20250708,000000,14.98,15.12,14.475,14.88,739928,0
+SOLT.US,D,20250709,000000,15.42,16.12,15.125,15.99,1290859,0
+SOLT.US,D,20250710,000000,16.22,16.81,15.71,16.4,1399547,0
+SOLT.US,D,20250711,000000,17.745,18.34,16.905,17.56,2499141,0
+SOLT.US,D,20250714,000000,18.13,18.46,17.12,17.43,2495384,0
+SOLT.US,D,20250715,000000,16.75,17.34,15.92,16.59,2436604,0
+SOLT.US,D,20250716,000000,18.05,19.66,17.6504,19.51,3249520,0
+SOLT.US,D,20250717,000000,19.78,19.8376,18.854,19.26,3562782,0
+SOLT.US,D,20250718,000000,20.91,21.28,19.7104,20.26,3819777,0
+SOLT.US,D,20250721,000000,23.49,25.325,23.4147,24.31,8292927,0
+SOLT.US,D,20250722,000000,26,26.85,24.73,25.64,7760448,0
+SOLT.US,D,20250723,000000,24.125,24.2617,21.95,22.87,7340389,0
+SOLT.US,D,20250724,000000,22.06,23.3699,21.27,22.34,4775342,0
+SOLT.US,D,20250725,000000,20.45,20.89,19.37,20.65,3950563,0
+SOLT.US,D,20250728,000000,22.52,22.8299,20.8895,21.35,3476421,0
+SOLT.US,D,20250729,000000,21.11,21.205,19.57,20.23,2753519,0
+SOLT.US,D,20250730,000000,19.28,20.08,17.7135,19.05,3559444,0
+SOLT.US,D,20250731,000000,19.22,19.7699,18.65,18.79,2292320,0
+SOLT.US,D,20250801,000000,17.32,17.57,16.44,16.8,3344111,0
+SOLT.US,D,20250804,000000,16.19,17.5293,16.1543,16.67,3028693,0
+SOLT.US,D,20250805,000000,17,17.14,15.94,16.04,2276547,0
+SOLT.US,D,20250806,000000,16.28,17.44,16.0624,17.19,2029762,0
+SOLT.US,D,20250807,000000,17.94,18.06,16.88,17.84,2289364,0
+SOLT.US,D,20250808,000000,18.89,19.525,18.36,19.29,3453351,0
+SOLT.US,D,20250811,000000,19.065,19.93,18.57,18.82,3619337,0
+SOLT.US,D,20250812,000000,19.1,21.99,18.6,21.9,6285701,0
+SOLT.US,D,20250813,000000,24.82,25.19,22.73,24.53,9565982,0
+SOLT.US,D,20250814,000000,22.19,23.7294,21.67,22.2,9695096,0
+SOLT.US,D,20250815,000000,22.27,22.36,19.91,20.04,5347340,0
+SOLT.US,D,20250818,000000,19.7,20.4297,19.3001,19.88,3211817,0
+SOLT.US,D,20250819,000000,19.76,19.9332,18.16,18.35,3297258,0
+SOLT.US,D,20250820,000000,19.288,20.79,18.54,20.7,3960710,0
+SOLT.US,D,20250821,000000,20.04,20.4097,18.89,18.95,3408432,0
+SOLT.US,D,20250822,000000,18.64,23.16,18.47,22.95,8719198,0
+SOLT.US,D,20250825,000000,22.59,23.01,20.95,21.13,7857791,0
+SOLT.US,D,20250826,000000,20.41,22.38,20.12,22.37,5440459,0
+SOLT.US,D,20250827,000000,23.62,25.5801,23.35,24.34,11770286,0
+SOLT.US,D,20250828,000000,26.42,26.73,24.42,25.07,10282850,0
+SOLT.US,D,20250829,000000,25.24,25.52,22.74,23.18,10060314,0
+SOLT.US,D,20250902,000000,22.3,24.2,22.1,23.85,6104259,0
+SOLT.US,D,20250903,000000,24.97,25.61,24.54,24.93,4481468,0
+SOLT.US,D,20250904,000000,24.29,24.38,22.76,22.88,3917849,0
+SOLT.US,D,20250905,000000,24.51,24.76,22.75,23.65,5978699,0
+SOLT.US,D,20250908,000000,25.87,26.53,25.4637,26.3,9902320,0
+SOLT.US,D,20250909,000000,26.51,26.78,25.025,26.17,6795510,0
+SOLT.US,D,20250910,000000,27.95,28.53,27.1501,27.35,8616963,0
+SOLT.US,D,20250911,000000,28.58,29.27,28.35,28.72,6375271,0
+SOLT.US,D,20250912,000000,31.93,32.54,31.48,32.41,8628305,0
+SOLT.US,D,20250915,000000,30.86,31.23,29.16,30.01,9516693,0
+SOLT.US,D,20250916,000000,30.58,32.0976,29.51,31.25,6335787,0
+SOLT.US,D,20250917,000000,30.47,31.45,29.645,31.37,7021902,0
+SOLT.US,D,20250918,000000,33.6,35.2999,32.94,33.88,8528937,0
+SOLT.US,D,20250919,000000,31.89,32.3099,30.265,30.4,6663267,0
+SOLT.US,D,20250922,000000,27.11,27.329,25.3,25.33,7994206,0
+SOLT.US,D,20250923,000000,25.9,26.42,24.67,24.75,5707258,0
+SOLT.US,D,20250924,000000,24.14,25.1,23.995,24.47,5376872,0
+SOLT.US,D,20250925,000000,21.58,22.24,19.88,20.86,11725696,0
+SOLT.US,D,20250926,000000,20.11,21.95,19.77,21.47,8691438,0
+SOLT.US,D,20250929,000000,22.61,24.535,22.5631,24.21,8488598,0
+SOLT.US,D,20250930,000000,22.92,23.29,21.965,23.02,6023134,0
+SOLT.US,D,20251001,000000,25.275,25.7299,24.88,25.55,7719445,0
+SOLT.US,D,20251002,000000,26.9,28.7491,26.02,28.35,8233658,0
+SOLT.US,D,20251003,000000,27.83,29.4606,26.9701,28.4,8320721,0
+SOLT.US,D,20251006,000000,28.605,29.44,28.2,28.84,6501287,0
+SOLT.US,D,20251007,000000,27.93,27.93,25.13,25.38,9770679,0
+SOLT.US,D,20251008,000000,25.38,27.26,24.71,27.16,5865099,0
+SOLT.US,D,20251009,000000,26.18,26.19,24.1101,24.46,7179403,0
+SOLT.US,D,20251010,000000,25.44,25.89,21.06,21.45,13994605,0
+SOLT.US,D,20251013,000000,18.93,22.41,18.87,21.97,14344874,0
+SOLT.US,D,20251014,000000,19.1,21.87,18.6,20.08,11768572,0
+SOLT.US,D,20251015,000000,20.71,21.37,19.15,19.27,9377589,0
+SOLT.US,D,20251016,000000,19.6,19.96,17.12,17.28,10628583,0
+SOLT.US,D,20251017,000000,16.48,17.37,15.685,16.72,9782907,0
+SOLT.US,D,20251020,000000,18.61,18.7498,17.375,17.96,6766494,0
+SOLT.US,D,20251021,000000,17.46,19.73,17.04,18.99,12345211,0
+SOLT.US,D,20251022,000000,17.36,17.56,15.765,16.23,12144065,0
+SOLT.US,D,20251023,000000,18.02,18.62,17.62,18.17,8624504,0
+SOLT.US,D,20251024,000000,18.6,18.64,17.7,18.55,6222807,0
+SOLT.US,D,20251027,000000,19.87,20.465,19.49,19.84,7784170,0
+SOLT.US,D,20251028,000000,20.26,20.44,18.695,18.92,8627798,0
+SOLT.US,D,20251029,000000,19.98,20.03,17.71,18.33,12013183,0
+SOLT.US,D,20251030,000000,17.29,17.35,15.545,15.63,12024876,0
+SOLT.US,D,20251031,000000,16.97,17.6,16.57,17.26,5796292,0
+SOLT.US,D,20251103,000000,14.916,15.14,12.59,12.77,20914256,0
+SOLT.US,D,20251104,000000,12.08,12.95,10.3,11.06,21956568,0
+SOLT.US,D,20251105,000000,11.7,12.59,11.58,12.37,11382297,0
+SOLT.US,D,20251106,000000,11.8,11.85,11.05,11.27,8382933,0
+SOLT.US,D,20251107,000000,10.83,12.58,10.455,12.43,8655332,0
+SOLT.US,D,20251110,000000,13.16,13.18,12.67,13.08,8023528,0
+SOLT.US,D,20251111,000000,12.32,12.3262,11.24,11.32,8921587,0
+SOLT.US,D,20251112,000000,11.89,11.89,10.525,10.86,8797872,0
+SOLT.US,D,20251113,000000,10.88,11.3,9.05,9.29,11752384,0
+SOLT.US,D,20251114,000000,8.79,9.5028,8.61,8.91,10927486,0
+SOLT.US,D,20251117,000000,8.61,9.36,7.5,7.69,15107322,0
+SOLT.US,D,20251118,000000,8.71,9.1299,8.5158,8.99,10210298,0
+SOLT.US,D,20251119,000000,8.345,8.7299,7.62,7.96,10201357,0
+SOLT.US,D,20251120,000000,8.91,8.94,7.7,8.02,14173501,0
+SOLT.US,D,20251121,000000,7.15,7.635,6.7886,7.23,19415576,0
+SOLT.US,D,20251124,000000,7.435,8.605,7.36,8.56,10866989,0
+SOLT.US,D,20251125,000000,8.14,8.41,7.78,8.36,8683909,0
+SOLT.US,D,20251126,000000,8.265,9.25,8.095,8.97,12529935,0
+SOLT.US,D,20251128,000000,9.03,9.0783,8.19,8.21,9234412,0
+SOLT.US,D,20251201,000000,6.95,7.04,6.55,6.69,11010327,0
+SOLT.US,D,20251202,000000,7.49,8.49,7.44,8.26,12013026,0
+SOLT.US,D,20251203,000000,8.515,8.835,8.38,8.6,9403516,0
+SOLT.US,D,20251204,000000,8.765,8.915,8.14,8.45,7624965,0
+SOLT.US,D,20251205,000000,7.865,8.06,7.3,7.51,10812670,0
+SOLT.US,D,20251208,000000,8.1,8.225,7.55,7.65,6773194,0
+SOLT.US,D,20251209,000000,7.425,8.91,7.37,8.35,13350225,0
+SOLT.US,D,20251210,000000,8.03,8.65,7.82,8.14,12356428,0
+SOLT.US,D,20251211,000000,7.245,7.95,7.14,7.85,9982957,0
+SOLT.US,D,20251212,000000,8.21,8.2601,7.1901,7.34,8256173,0
+SOLT.US,D,20251215,000000,7.48,7.5899,6.45,6.6,15369588,0
+SOLT.US,D,20251216,000000,6.96,7.1399,6.78,6.96,5562265,0
+SOLT.US,D,20251217,000000,7.03,7.57,6.18,6.37,19399639,0
+SOLT.US,D,20251218,000000,6.705,6.99,5.73,5.77,19879867,0
+SOLT.US,D,20251219,000000,6.57,6.81,6.385,6.73,8331780,0
+SOLT.US,D,20251222,000000,6.78,6.91,6.4101,6.44,7042543,0
+SOLT.US,D,20251223,000000,6.3,6.5599,6.2,6.45,4772954,0
+SOLT.US,D,20251224,000000,6.17,6.34,6.04,6.18,4013990,0
+SOLT.US,D,20251226,000000,6.45,6.45,6.01,6.19,9526131,0
+SOLT.US,D,20251229,000000,6.26,6.4092,6.21,6.29,6257384,0
+SOLT.US,D,20251230,000000,6.38,6.63,6.33,6.38,5854839,0
+SOLT.US,D,20251231,000000,6.64,6.64,6.32,6.38,8274878,0
+SOLT.US,D,20260102,000000,6.76,7.24,6.67,7.11,11945625,0
+SOLT.US,D,20260105,000000,7.38,8.06,7.31,7.83,12085575,0
+SOLT.US,D,20260106,000000,8.39,8.45,7.63,7.94,14060254,0
+SOLT.US,D,20260107,000000,7.735,7.865,7.41,7.59,7965145,0
+SOLT.US,D,20260108,000000,7.37,7.96,7.23,7.79,9715072,0
+SOLT.US,D,20260109,000000,7.8,8.16,7.47,7.56,10029409,0
+SOLT.US,D,20260112,000000,7.95,8.53,7.94,8.07,11352595,0
+SOLT.US,D,20260113,000000,8.44,8.59,8.19,8.51,10226749,0
+SOLT.US,D,20260114,000000,8.76,9.065,8.69,8.94,12017064,0
+SOLT.US,D,20260115,000000,8.64,8.67,8.11,8.18,10635024,0
+SOLT.US,D,20260116,000000,8.43,8.6,8.03,8.59,8981509,0
+SOLT.US,D,20260120,000000,6.65,6.7767,6.3501,6.52,19349567,0
+SOLT.US,D,20260121,000000,6.63,6.93,6.26,6.87,13976846,0
+SOLT.US,D,20260122,000000,6.66,6.735,6.4,6.6,23113879,0
+SOLT.US,D,20260123,000000,6.45,6.765,6.26,6.43,12821944,0
+SOLT.US,D,20260126,000000,6.02,6.29,5.99,6.1,6797980,0
+SOLT.US,D,20260127,000000,6.14,6.48,6.05,6.45,10980609,0
+SOLT.US,D,20260128,000000,6.4,6.445,6.23,6.26,9840551,0
+SOLT.US,D,20260129,000000,5.95,5.98,5.21,5.38,12298997,0
+SOLT.US,D,20260130,000000,5.32,5.6106,5.1502,5.41,11056370,0
+SOLT.US,D,20260202,000000,4.14,4.4,4.14,4.21,15278974,0
+SOLT.US,D,20260203,000000,4.14,4.14,3.59,3.97,17203012,0
+SOLT.US,D,20260204,000000,3.41,3.46,3.08,3.33,20548611,0
+SOLT.US,D,20260205,000000,3.11,3.2,2.23,2.3,30202271,0
+SOLT.US,D,20260206,000000,2.51,2.87,2.5,2.76,38242663,0
+SOLT.US,D,20260209,000000,2.59,2.9,2.56,2.84,27882673,0
+SOLT.US,D,20260210,000000,2.6,2.66,2.48,2.5,22292272,0
+SOLT.US,D,20260211,000000,2.46,2.48,2.22,2.32,26813411,0
+SOLT.US,D,20260212,000000,2.41,2.44,2.14,2.16,21603230,0
+SOLT.US,D,20260213,000000,2.365,2.6565,2.35,2.61,30340000,0
+SOLT.US,D,20260217,000000,2.62,2.66,2.4801,2.62,16527477,0
+SOLT.US,D,20260218,000000,2.4317,2.55,2.33,2.38,29800641,0
diff --git a/daily/us/nasdaq etfs/spyq.us.txt b/daily/us/nasdaq etfs/spyq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..598035a48a1423a84272ed0f37e8c3ab0dacc961
--- /dev/null
+++ b/daily/us/nasdaq etfs/spyq.us.txt	
@@ -0,0 +1,308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYQ.US,D,20241003,000000,122.25,122.85,121.8,122.404,1348.8000000000002,0
+SPYQ.US,D,20241004,000000,123.8,125.25,123.45,124.708,2132.2000000000003,0
+SPYQ.US,D,20241007,000000,123.45,124.45,122.066,122.066,2188.2000000000003,0
+SPYQ.US,D,20241008,000000,123,124.65,123,124.513,1044,0
+SPYQ.US,D,20241009,000000,125,126.315,124.95,126.315,380.6,0
+SPYQ.US,D,20241010,000000,126.449,126.449,125.45,125.767,1626.8000000000002,0
+SPYQ.US,D,20241011,000000,126.05,127.25,126.05,127.226,15811.400000000001,0
+SPYQ.US,D,20241014,000000,129.212,129.212,129.212,129.212,8703,0
+SPYQ.US,D,20241015,000000,129.4,129.599,126.9,127.117,596,0
+SPYQ.US,D,20241016,000000,126.85,128.25,126.7,128.25,99.2,0
+SPYQ.US,D,20241017,000000,128.301,128.301,128.301,128.301,52,0
+SPYQ.US,D,20241018,000000,129.2,129.65,128.975,129.103,1012.6,0
+SPYQ.US,D,20241021,000000,128.75,129,128.025,128.563,970.8000000000001,0
+SPYQ.US,D,20241022,000000,127.755,128.75,127.75,128.715,763,0
+SPYQ.US,D,20241023,000000,127.8,127.8,125.65,126.15,11378.800000000001,0
+SPYQ.US,D,20241024,000000,126.85,126.85,126.6,126.7,2081,0
+SPYQ.US,D,20241025,000000,128.95,128.95,126.47,126.47,244.4,0
+SPYQ.US,D,20241028,000000,127.234,127.234,127.234,127.234,47.800000000000004,0
+SPYQ.US,D,20241029,000000,127.05,128.2,126.3,127.533,248.8,0
+SPYQ.US,D,20241030,000000,128.156,128.156,126.608,126.71,267.8,0
+SPYQ.US,D,20241031,000000,124.65,124.65,122.306,122.306,792.4000000000001,0
+SPYQ.US,D,20241101,000000,122.921,123.599,122.921,122.95,1844.6000000000001,0
+SPYQ.US,D,20241104,000000,122.95,122.95,122.144,122.144,3681.6000000000004,0
+SPYQ.US,D,20241105,000000,123.2,125.094,123.2,125.094,3314.6000000000004,0
+SPYQ.US,D,20241106,000000,130.45,132.05,130.1,131.486,1206,0
+SPYQ.US,D,20241107,000000,132.7,133.5,132.7,133.35,3865.6000000000004,0
+SPYQ.US,D,20241108,000000,134,134.595,134,134.436,1563.6000000000001,0
+SPYQ.US,D,20241111,000000,134.8,134.8,134.3,134.524,1182.4,0
+SPYQ.US,D,20241112,000000,133.5,133.84,133.5,133.84,170.60000000000002,0
+SPYQ.US,D,20241113,000000,133.85,134.75,133.816,133.816,294.2,0
+SPYQ.US,D,20241114,000000,133.048,133.048,132.194,132.194,67,0
+SPYQ.US,D,20241115,000000,128.745,128.95,128.303,128.95,598.2,0
+SPYQ.US,D,20241118,000000,129.895,129.95,129.65,129.721,610.4,0
+SPYQ.US,D,20241119,000000,128.65,131.1,128.65,130.9,1134,0
+SPYQ.US,D,20241120,000000,133.35,133.35,128.45,130.85,1484.2,0
+SPYQ.US,D,20241121,000000,130.25,132.5,130.25,132.182,732.2,0
+SPYQ.US,D,20241122,000000,132.995,133.25,132.5,133.1,21171.600000000002,0
+SPYQ.US,D,20241125,000000,134.9,134.95,132.75,133.9,2164.4,0
+SPYQ.US,D,20241126,000000,134.345,135.4,134.275,135.15,3421.4,0
+SPYQ.US,D,20241127,000000,134.85,134.85,133.65,134.25,543.6,0
+SPYQ.US,D,20241129,000000,134.95,136,134.743,135.76,407.6,0
+SPYQ.US,D,20241202,000000,138.6,138.6,136,136.275,229,0
+SPYQ.US,D,20241203,000000,136.15,136.355,135.95,136.355,484.6,0
+SPYQ.US,D,20241204,000000,136.95,137.75,136.95,137.75,11012.800000000001,0
+SPYQ.US,D,20241205,000000,137.5,137.795,137.252,137.252,2451.6,0
+SPYQ.US,D,20241206,000000,138.05,138.45,137.625,137.921,1901.6000000000001,0
+SPYQ.US,D,20241209,000000,138.1,138.1,136.282,136.282,656.2,0
+SPYQ.US,D,20241210,000000,136.2,136.2,135.41,135.41,94.80000000000001,0
+SPYQ.US,D,20241211,000000,137.774,137.774,137.45,137.598,130.4,0
+SPYQ.US,D,20241212,000000,136.7,137.145,136.25,136.3,305.2,0
+SPYQ.US,D,20241213,000000,136.075,136.398,135.999,136.122,846.6,0
+SPYQ.US,D,20241216,000000,137.1,137.51,137.005,137.049,499.40000000000003,0
+SPYQ.US,D,20241217,000000,135.6,136.05,135.525,136,831.4000000000001,0
+SPYQ.US,D,20241218,000000,136.05,136.5,128.3,128.3,2007.4,0
+SPYQ.US,D,20241219,000000,129.2,129.75,128.059,128.059,4313.400000000001,0
+SPYQ.US,D,20241220,000000,126.9,132.15,126.9,130.603,916.8000000000001,0
+SPYQ.US,D,20241223,000000,130.95,132.6,130.15,132.5,3455.8,0
+SPYQ.US,D,20241224,000000,133.02,135.162,133.02,135.162,99.2,0
+SPYQ.US,D,20241226,000000,135.41,135.643,135.2,135.3,1396,0
+SPYQ.US,D,20241227,000000,133.9,133.9,130.85,132.304,3877,0
+SPYQ.US,D,20241230,000000,129.4,130.8,128.1,129.55,715,0
+SPYQ.US,D,20241231,000000,129.55,129.9,128.5,128.5,118.2,0
+SPYQ.US,D,20250102,000000,129.25,130.35,127.691,127.691,748.6,0
+SPYQ.US,D,20250103,000000,129.6,131.295,129.6,130.878,820.2,0
+SPYQ.US,D,20250106,000000,133.6,134.4,132.154,132.154,939.4000000000001,0
+SPYQ.US,D,20250107,000000,133,133.05,129.2,129.5,688,0
+SPYQ.US,D,20250108,000000,129.25,130.2,128.325,129.6,4194.8,0
+SPYQ.US,D,20250110,000000,125.3,125.9,125,125.85,807.6,0
+SPYQ.US,D,20250113,000000,123.8,126.25,123.8,126.226,1016.2,0
+SPYQ.US,D,20250114,000000,127.1,127.3,125.225,126.35,2950.4,0
+SPYQ.US,D,20250115,000000,129.65,131.1,129.65,131.032,138.20000000000002,0
+SPYQ.US,D,20250116,000000,131,131.6,130.45,130.45,3957.6000000000004,0
+SPYQ.US,D,20250117,000000,132.5,133.625,132.35,133.04,3034.4,0
+SPYQ.US,D,20250121,000000,134.15,135.45,133.5,135.25,8467,0
+SPYQ.US,D,20250122,000000,137.25,137.25,136.85,136.85,2481.2000000000003,0
+SPYQ.US,D,20250123,000000,136.5,138.25,136.4,138,812,0
+SPYQ.US,D,20250124,000000,138.2,138.2,137.55,137.55,314.8,0
+SPYQ.US,D,20250127,000000,132.65,133.6,132.65,133.6,874.6,0
+SPYQ.US,D,20250128,000000,134.35,136.175,133.35,135.8,2313.2000000000003,0
+SPYQ.US,D,20250129,000000,135.05,135.05,134.3,134.646,218.20000000000002,0
+SPYQ.US,D,20250130,000000,135.3,136.35,135.25,135.9,1200.8,0
+SPYQ.US,D,20250131,000000,136.85,137.75,134.305,134.688,499.40000000000003,0
+SPYQ.US,D,20250203,000000,130.85,133.65,129.65,132.753,8199.6,0
+SPYQ.US,D,20250204,000000,132.9,134.35,132.9,134.25,1306.4,0
+SPYQ.US,D,20250205,000000,133.597,135.324,133.597,135.324,316.8,0
+SPYQ.US,D,20250206,000000,136,136.3,135.9,136.3,295.40000000000003,0
+SPYQ.US,D,20250207,000000,136.15,136.15,133.65,133.65,2007,0
+SPYQ.US,D,20250210,000000,135.72,135.72,135.35,135.45,200.20000000000002,0
+SPYQ.US,D,20250211,000000,135.645,135.781,135.645,135.65,239.60000000000002,0
+SPYQ.US,D,20250212,000000,133.25,135.2,133.25,134.8,536,0
+SPYQ.US,D,20250213,000000,134.75,137.614,134.75,137.614,43,0
+SPYQ.US,D,20250214,000000,137.75,138.15,137.675,137.675,167.20000000000002,0
+SPYQ.US,D,20250218,000000,137.15,138.1,137.15,138.1,158.8,0
+SPYQ.US,D,20250219,000000,137.426,138.728,137.426,138.728,422.8,0
+SPYQ.US,D,20250220,000000,137.1,137.65,136.85,137.64,674.2,0
+SPYQ.US,D,20250221,000000,135.73,135.73,132.95,133.05,167,0
+SPYQ.US,D,20250224,000000,132.1,133.75,132.1,133.75,337,0
+SPYQ.US,D,20250225,000000,129.95,131.5,128.893,130.567,3194.8,0
+SPYQ.US,D,20250226,000000,132.3,132.3,130.6,130.6,278,0
+SPYQ.US,D,20250227,000000,131.619,131.619,126.15,126.304,469.6,0
+SPYQ.US,D,20250228,000000,127.025,130.394,127.025,130.394,891.6,0
+SPYQ.US,D,20250303,000000,130.55,130.55,124.2,125.55,1397.8000000000002,0
+SPYQ.US,D,20250304,000000,123.802,125.05,120.85,122.562,3875,0
+SPYQ.US,D,20250305,000000,123.55,125.698,121.6,125.4,2021.8000000000002,0
+SPYQ.US,D,20250306,000000,121.45,123.944,119.95,120.73,798,0
+SPYQ.US,D,20250307,000000,121.55,122.31,118.45,122.31,1190.6000000000001,0
+SPYQ.US,D,20250310,000000,118.85,118.85,113.75,115.206,1770.4,0
+SPYQ.US,D,20250311,000000,115,115.9,111.7,113.35,1228.8000000000002,0
+SPYQ.US,D,20250312,000000,115.9,116.25,112.9,114.55,2937,0
+SPYQ.US,D,20250313,000000,113.85,113.85,110.65,111.4,786.4000000000001,0
+SPYQ.US,D,20250314,000000,113.6,116.7,113,116.2,1404.2,0
+SPYQ.US,D,20250317,000000,116.05,118.95,116.05,117.65,17198.4,0
+SPYQ.US,D,20250318,000000,116.3,116.3,114.65,115.35,1088.8,0
+SPYQ.US,D,20250319,000000,116.15,118.8,115.95,117.731,989.2,0
+SPYQ.US,D,20250320,000000,116.25,119.1,116.25,117.227,2149.2000000000003,0
+SPYQ.US,D,20250321,000000,115.545,117.55,114.9,117.35,4041.8,0
+SPYQ.US,D,20250324,000000,120,121.912,120,121.9,2796.4,0
+SPYQ.US,D,20250325,000000,121.75,122.45,121.5,122.15,5452.200000000001,0
+SPYQ.US,D,20250326,000000,121.3,121.449,118.8,119.45,846,0
+SPYQ.US,D,20250327,000000,118.7,119.1,118.15,118.15,397.20000000000005,0
+SPYQ.US,D,20250328,000000,115.15,115.15,113.14,113.2,6137,0
+SPYQ.US,D,20250331,000000,111,115.35,109.75,114.85,3461.2000000000003,0
+SPYQ.US,D,20250401,000000,113.5,115.95,113.5,115.45,1542.8000000000002,0
+SPYQ.US,D,20250402,000000,113.1,118.15,113.1,117,2183.4,0
+SPYQ.US,D,20250403,000000,108.4,109.67,105.8,105.9,2118.8,0
+SPYQ.US,D,20250404,000000,99.5,100.9,92.7,92.7,27020.2,0
+SPYQ.US,D,20250407,000000,86.1,97.35,83.15,91.85,5469.400000000001,0
+SPYQ.US,D,20250408,000000,98.505,100.5,87.525,88.95,5287.6,0
+SPYQ.US,D,20250409,000000,88.25,108.75,87.5,108.2,9462.800000000001,0
+SPYQ.US,D,20250410,000000,103.25,103.25,96.45,99.9,7743.8,0
+SPYQ.US,D,20250411,000000,101.341,105.049,99.9,103.7,10589.6,0
+SPYQ.US,D,20250414,000000,107.405,108.15,104.7,106.2,10184.800000000001,0
+SPYQ.US,D,20250415,000000,106.95,107.75,105.256,106.05,7120.8,0
+SPYQ.US,D,20250416,000000,103.3,104.05,98.455,100.675,6434.200000000001,0
+SPYQ.US,D,20250417,000000,101.349,102.45,100.65,100.85,2525.4,0
+SPYQ.US,D,20250421,000000,97.95,97.95,93.6,96.05,3331.4,0
+SPYQ.US,D,20250422,000000,98.225,101.197,97.9,101.197,7121.6,0
+SPYQ.US,D,20250423,000000,106.65,108.4,104.25,104.5,1800.8000000000002,0
+SPYQ.US,D,20250424,000000,106.25,109.4,106.25,109.4,995,0
+SPYQ.US,D,20250425,000000,109.8,111,108.85,111,508.20000000000005,0
+SPYQ.US,D,20250428,000000,111.1,111.3,108.7,111.2,1062,0
+SPYQ.US,D,20250429,000000,110.35,112.5,110.35,112.4,2519.2000000000003,0
+SPYQ.US,D,20250430,000000,107.273,112.25,107.15,112.25,536.4,0
+SPYQ.US,D,20250501,000000,114.05,115.5,113.75,113.95,28313,0
+SPYQ.US,D,20250502,000000,115.95,117.85,115.75,117.5,965.2,0
+SPYQ.US,D,20250505,000000,115.3,116.85,115.3,115.9,2112.2000000000003,0
+SPYQ.US,D,20250506,000000,113.8,114.15,113.8,114.15,709.8000000000001,0
+SPYQ.US,D,20250507,000000,114.1,114.827,114.1,114.827,322.40000000000003,0
+SPYQ.US,D,20250508,000000,116.095,118.05,115.35,116.21,2064.8,0
+SPYQ.US,D,20250509,000000,117.15,117.2,115.55,115.9,1794.2,0
+SPYQ.US,D,20250512,000000,122.4,123.25,121.475,123.2,1615.6000000000001,0
+SPYQ.US,D,20250513,000000,124.6,126.1,124.6,125.05,2172,0
+SPYQ.US,D,20250514,000000,125.05,125.55,125.05,125.414,294.40000000000003,0
+SPYQ.US,D,20250515,000000,124.4,126.15,124.4,126.15,784,0
+SPYQ.US,D,20250516,000000,126.6,128.5,126.6,128.5,553.8000000000001,0
+SPYQ.US,D,20250519,000000,126.4,128.85,126.4,128.1,792.6,0
+SPYQ.US,D,20250520,000000,127,128.15,127,127.1,650.8000000000001,0
+SPYQ.US,D,20250521,000000,126.225,126.724,123.55,123.56,2209,0
+SPYQ.US,D,20250522,000000,123.7,124.208,123,123.65,4885.6,0
+SPYQ.US,D,20250523,000000,120.1,121.85,120.1,121.85,315.6,0
+SPYQ.US,D,20250527,000000,125,126.5,125,126.5,770.2,0
+SPYQ.US,D,20250528,000000,126,126,124.952,124.952,8610.800000000001,0
+SPYQ.US,D,20250529,000000,126.25,126.25,125.55,125.65,742.4000000000001,0
+SPYQ.US,D,20250530,000000,125.75,126.1,125.2,125.75,864.8000000000001,0
+SPYQ.US,D,20250602,000000,126.1,126.8,126.1,126.8,569.8000000000001,0
+SPYQ.US,D,20250604,000000,128.73,128.77,128.5161,128.5161,1178,0
+SPYQ.US,D,20250605,000000,128.54,128.54,126.62,127.02,315572,0
+SPYQ.US,D,20250606,000000,129.6208,130.145,129.6208,129.69,2837,0
+SPYQ.US,D,20250609,000000,129.83,130.0415,129.61,129.87,2726,0
+SPYQ.US,D,20250610,000000,130.43,131.01,129.68,131.01,1904,0
+SPYQ.US,D,20250611,000000,131.11,131.55,129.54,130.5107,4847,0
+SPYQ.US,D,20250612,000000,130.91,131.67,130.51,131.37,8192,0
+SPYQ.US,D,20250613,000000,129.39,131.0099,128.4503,128.4503,9730,0
+SPYQ.US,D,20250616,000000,129.7,130.6032,129.7,130.6032,3493,0
+SPYQ.US,D,20250617,000000,129.6301,130.18,128.31,128.6126,316697,0
+SPYQ.US,D,20250618,000000,129.31,129.99,128.4954,128.4954,4719,0
+SPYQ.US,D,20250620,000000,128.22,128.241,127.58,127.84,1326,0
+SPYQ.US,D,20250623,000000,128.14,130.36,127,130.36,6202,0
+SPYQ.US,D,20250624,000000,131.63,133.228,131.62,132.98,1895,0
+SPYQ.US,D,20250625,000000,133.38,133.45,132.83,132.83,933,0
+SPYQ.US,D,20250626,000000,133.76,134.79,133.75,134.79,818,0
+SPYQ.US,D,20250627,000000,136.3,136.3,134.88,136,277,0
+SPYQ.US,D,20250630,000000,136.59,137.63,136.54,137.63,1778,0
+SPYQ.US,D,20250701,000000,137.05,137.65,137.05,137.2078,1950,0
+SPYQ.US,D,20250702,000000,137.27,138.3725,137.27,138.3725,1220,0
+SPYQ.US,D,20250703,000000,139.6,140.89,139.6,140.84,1361,0
+SPYQ.US,D,20250707,000000,139.56,139.56,137.96,138.3259,1592,0
+SPYQ.US,D,20250708,000000,138.31,138.59,138.22,138.26,570,0
+SPYQ.US,D,20250709,000000,139.6,139.7497,139.6,139.7497,329,0
+SPYQ.US,D,20250710,000000,139.28,140.845,139.28,140.26,331,0
+SPYQ.US,D,20250711,000000,139.649,140.0199,139.35,139.35,3201,0
+SPYQ.US,D,20250714,000000,139.02,139.936,139.02,139.936,270,0
+SPYQ.US,D,20250715,000000,140.35,140.35,139.03,139.03,242,0
+SPYQ.US,D,20250716,000000,138.61,139.6309,138.61,139.6309,133,0
+SPYQ.US,D,20250717,000000,140.16,141.2795,140.16,141.2795,9047,0
+SPYQ.US,D,20250718,000000,141.49,141.49,141.0222,141.0222,657,0
+SPYQ.US,D,20250721,000000,142.715,142.715,141.434,141.434,1320,0
+SPYQ.US,D,20250722,000000,141.98,141.98,140.53,141.7749,9086,0
+SPYQ.US,D,20250723,000000,142.23,143.6699,142.23,143.5827,1578,0
+SPYQ.US,D,20250724,000000,144.4492,144.4492,143.95,144.0611,585,0
+SPYQ.US,D,20250728,000000,144.87,144.9072,144.78,144.9072,654,0
+SPYQ.US,D,20250729,000000,144.2962,144.33,144.02,144.0286,886,0
+SPYQ.US,D,20250730,000000,143.32,143.6809,143.32,143.6809,492,0
+SPYQ.US,D,20250731,000000,144.56,145.35,142.5822,142.5822,998,0
+SPYQ.US,D,20250804,000000,140.59,142.1303,140.59,142.1303,628,0
+SPYQ.US,D,20250805,000000,141.5967,141.5967,140.729,140.729,270,0
+SPYQ.US,D,20250807,000000,143.25,143.25,142.2154,142.281,2713,0
+SPYQ.US,D,20250808,000000,143.885,144.86,143.885,144.5847,598,0
+SPYQ.US,D,20250811,000000,145.03,145.03,143.8045,143.8045,580,0
+SPYQ.US,D,20250812,000000,146.8299,147.0472,146.73,147.0472,284,0
+SPYQ.US,D,20250813,000000,147.87,147.9567,147.87,147.9567,336,0
+SPYQ.US,D,20250814,000000,147.36,148.2,147.36,148.2,621,0
+SPYQ.US,D,20250815,000000,147.52,147.52,147.2122,147.2122,939,0
+SPYQ.US,D,20250818,000000,147.11,147.2549,146.77,147.2549,1123,0
+SPYQ.US,D,20250819,000000,146.85,146.85,145.17,145.3792,669,0
+SPYQ.US,D,20250820,000000,145.07,145.51,143.72,145.0166,2630,0
+SPYQ.US,D,20250821,000000,143.56,144.31,143.5069,143.5069,717,0
+SPYQ.US,D,20250822,000000,145.06,148.269,145.06,147.751,473,0
+SPYQ.US,D,20250827,000000,147.55,148.5634,147.55,148.5634,223,0
+SPYQ.US,D,20250829,000000,148.91,148.91,147.3753,147.3753,191,0
+SPYQ.US,D,20250902,000000,143.31,145.3876,143.31,145.3876,338,0
+SPYQ.US,D,20250903,000000,146.32,146.6042,146.31,146.6042,894,0
+SPYQ.US,D,20250904,000000,147.0651,149.1694,147.0651,149.1694,444,0
+SPYQ.US,D,20250908,000000,148.929,149.109,148.65,148.7313,6227,0
+SPYQ.US,D,20250909,000000,148.55,149.667,148.55,149.667,818,0
+SPYQ.US,D,20250911,000000,152.32,152.8776,152.32,152.8776,322,0
+SPYQ.US,D,20250916,000000,153.996,153.996,153.5556,153.6895,279,0
+SPYQ.US,D,20250917,000000,153,153.0904,152.84,153.0904,562,0
+SPYQ.US,D,20250918,000000,154.88,155.0604,154.58,154.94,1790,0
+SPYQ.US,D,20250925,000000,152.61,153.2054,152.61,153.2054,311,0
+SPYQ.US,D,20250929,000000,155.38,155.5593,155.36,155.5593,621,0
+SPYQ.US,D,20250930,000000,155.3,156.8864,155.2,156.8864,364,0
+SPYQ.US,D,20251001,000000,155.71,157.974,155.7,157.974,1147,0
+SPYQ.US,D,20251010,000000,150.98,150.98,150.3924,150.3924,453,0
+SPYQ.US,D,20251014,000000,151.5,156.2,151.5,154.5773,2516,0
+SPYQ.US,D,20251015,000000,154.01,155.621,154.01,155.621,973,0
+SPYQ.US,D,20251016,000000,156.1,156.1,153.6073,153.6073,318,0
+SPYQ.US,D,20251020,000000,159.24,159.24,158.7828,158.7828,255,0
+SPYQ.US,D,20251021,000000,159.14,159.14,158.9119,158.9119,7168,0
+SPYQ.US,D,20251022,000000,156.4701,157.21,156.3,156.7296,6930,0
+SPYQ.US,D,20251023,000000,156.49,158.6463,156.49,158.6463,1042,0
+SPYQ.US,D,20251028,000000,165.5899,165.88,164.89,165.8746,7283,0
+SPYQ.US,D,20251030,000000,164.47,164.4701,162.4216,162.4216,1623,0
+SPYQ.US,D,20251103,000000,163.44,163.6291,163.44,163.6291,455,0
+SPYQ.US,D,20251104,000000,159.74,161.99,159.56,159.7924,1349,0
+SPYQ.US,D,20251105,000000,161.2,162.14,160.9656,160.9656,1031,0
+SPYQ.US,D,20251106,000000,159.411,159.411,157.3145,157.3145,1692,0
+SPYQ.US,D,20251107,000000,155.4933,157.6196,153.9801,157.6196,1200,0
+SPYQ.US,D,20251110,000000,161.3,163.13,161.3,162.7111,765,0
+SPYQ.US,D,20251111,000000,161.68,163.0912,161.67,163.0912,509,0
+SPYQ.US,D,20251112,000000,163.8,163.8,163.2135,163.2135,1753,0
+SPYQ.US,D,20251113,000000,160,160,157.7707,157.7707,526,0
+SPYQ.US,D,20251114,000000,159.6099,159.6099,157.7789,157.7789,872,0
+SPYQ.US,D,20251117,000000,158.35,158.35,154.45,154.8073,958,0
+SPYQ.US,D,20251118,000000,152.88,153.45,151.32645,152.5487,693,0
+SPYQ.US,D,20251119,000000,154.039,154.04,152.27,153.4675,2311,0
+SPYQ.US,D,20251120,000000,159.05,159.05,148.6528,148.6528,2995,0
+SPYQ.US,D,20251121,000000,149.75,152.51,149.7,151.4651,750,0
+SPYQ.US,D,20251124,000000,155.68,156.465,155.17,156.465,4956,0
+SPYQ.US,D,20251125,000000,155.1499,159.2807,155.1499,159.2807,487,0
+SPYQ.US,D,20251126,000000,161.8,161.8,161.5741,161.5741,1091,0
+SPYQ.US,D,20251201,000000,163.4999,163.4999,161.76,161.76,1040,0
+SPYQ.US,D,20251202,000000,162.27,162.27,162.1242,162.1242,622,0
+SPYQ.US,D,20251203,000000,162.29,163.0417,162.29,163.0417,183,0
+SPYQ.US,D,20251204,000000,162.949,163.0959,162.949,163.0959,285,0
+SPYQ.US,D,20251205,000000,163.804,163.8575,163.804,163.8575,647,0
+SPYQ.US,D,20251208,000000,163.31,163.31,162.5564,162.5564,327,0
+SPYQ.US,D,20251209,000000,162.771,163.5,162.4393,162.4393,1396,0
+SPYQ.US,D,20251210,000000,162.1372,164.6102,162.04,164.6102,990,0
+SPYQ.US,D,20251212,000000,161.77,161.77,161.7112,161.7112,682,0
+SPYQ.US,D,20251216,000000,159.54,160.6156,159.54,160.6156,1586,0
+SPYQ.US,D,20251217,000000,160.02,160.02,156.7663,156.7663,642,0
+SPYQ.US,D,20251218,000000,159.61,159.61,159.1,159.2415,1596,0
+SPYQ.US,D,20251219,000000,161.36,161.949,161.36,161.7415,1224,0
+SPYQ.US,D,20251222,000000,163.76,163.92,163.76,163.7628,716,0
+SPYQ.US,D,20251223,000000,163.48,164.9874,163.48,164.9874,4359,0
+SPYQ.US,D,20251224,000000,164.95,166.1,164.94,166.0283,1711,0
+SPYQ.US,D,20251229,000000,164.51,164.99,164.51,164.5951,1570,0
+SPYQ.US,D,20251230,000000,164.39,164.66,164.3058,164.3058,676,0
+SPYQ.US,D,20251231,000000,164.12,164.12,161.9276,161.9276,1114,0
+SPYQ.US,D,20260102,000000,164,164.01,162.09,162.1347,1953,0
+SPYQ.US,D,20260105,000000,164.4,164.4,164.3059,164.3059,712,0
+SPYQ.US,D,20260106,000000,165.16,166.4393,165.16,166.4393,521,0
+SPYQ.US,D,20260107,000000,164.18,166.42,164.18,165.1821,863,0
+SPYQ.US,D,20260108,000000,165.06,165.4,164.6,165.1512,1461,0
+SPYQ.US,D,20260109,000000,167.76,167.76,167.44,167.44,975,0
+SPYQ.US,D,20260113,000000,166.66,166.9498,166.44,166.9498,597,0
+SPYQ.US,D,20260114,000000,165.46,165.47,165.03,165.3955,742,0
+SPYQ.US,D,20260115,000000,166.74,167.41,166.1859,166.1859,2518,0
+SPYQ.US,D,20260120,000000,162.16,162.16,159.1825,159.1825,1128,0
+SPYQ.US,D,20260121,000000,160.04,163.41,160.04,162.9065,1987,0
+SPYQ.US,D,20260126,000000,165.5,166.81,165.21,166.425,4559,0
+SPYQ.US,D,20260127,000000,167.68,167.71,167.68,167.71,603,0
+SPYQ.US,D,20260128,000000,167.59,167.7646,167.59,167.7646,767,0
+SPYQ.US,D,20260129,000000,164.93,167.1009,164.93,167.1009,3197,0
+SPYQ.US,D,20260130,000000,166.2,166.2,165.6649,165.6649,192,0
+SPYQ.US,D,20260203,000000,166.05,166.05,164.6119,164.6119,353,0
+SPYQ.US,D,20260204,000000,165.42,165.42,162.9171,162.9171,787,0
+SPYQ.US,D,20260205,000000,158.0881,158.9317,158.0881,158.9317,1045,0
+SPYQ.US,D,20260206,000000,162.12,165.77,162.12,165.2131,1949,0
+SPYQ.US,D,20260209,000000,165.44,167.205,165.44,166.6262,1165,0
+SPYQ.US,D,20260210,000000,167.31,167.31,165.3416,165.3416,353,0
+SPYQ.US,D,20260211,000000,166.14,166.14,164.32,165.7987,1027,0
+SPYQ.US,D,20260212,000000,164.43,166.77,160.4177,160.4177,3980,0
+SPYQ.US,D,20260213,000000,159.92,161.59,159.431,160.3834,2555,0
+SPYQ.US,D,20260217,000000,158.6,160.7939,158.6,160.7939,310,0
+SPYQ.US,D,20260218,000000,161.91,163.26,161.91,163.26,704,0
diff --git a/daily/us/nasdaq etfs/sret.us.txt b/daily/us/nasdaq etfs/sret.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6aab09dd30ef775f6c4275ffbe52c548c5cd3975
--- /dev/null
+++ b/daily/us/nasdaq etfs/sret.us.txt	
@@ -0,0 +1,2740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRET.US,D,20150317,000000,28.3794,28.3794,28.294,28.3588,15464.027171392534,0
+SRET.US,D,20150318,000000,28.4677,28.9595,28.3382,28.9595,3531.9472673894616,0
+SRET.US,D,20150319,000000,28.6945,28.9595,28.6945,28.7769,4443.034135806668,0
+SRET.US,D,20150320,000000,29.0096,29.2717,29.0096,29.2304,4708.244290198602,0
+SRET.US,D,20150323,000000,29.4101,29.4572,29.3394,29.4101,5350.046072273934,0
+SRET.US,D,20150324,000000,29.3659,29.3659,29.2805,29.2805,3103.4002573476837,0
+SRET.US,D,20150325,000000,29.4101,29.4101,29.0508,29.0508,10325.19840517742,0
+SRET.US,D,20150326,000000,28.9359,28.9359,28.8771,28.8771,2299.6199302723,0
+SRET.US,D,20150327,000000,28.9595,28.9595,28.7769,28.7769,1391.2496831549754,0
+SRET.US,D,20150330,000000,28.8564,28.9595,28.7769,28.9359,2675.5324026307844,0
+SRET.US,D,20150331,000000,28.8564,28.9595,28.8564,28.8564,430.2448983542249,0
+SRET.US,D,20150401,000000,28.9772,29.0243,28.8771,28.9595,963.042250775587,0
+SRET.US,D,20150402,000000,29.0714,29.0832,29.0096,29.0832,1657.478570534412,0
+SRET.US,D,20150406,000000,29.3659,29.3659,29.2805,29.3247,588.8276667294828,0
+SRET.US,D,20150407,000000,29.3394,29.3394,29.0714,29.1156,3415.472129160825,0
+SRET.US,D,20150408,000000,29.1244,29.2098,29.1244,29.1862,909.3889801047258,0
+SRET.US,D,20150409,000000,29.2098,29.2098,28.9359,28.9359,2761.1059735741514,0
+SRET.US,D,20150410,000000,28.9978,29.1244,28.9978,29.1244,430.2448983542249,0
+SRET.US,D,20150413,000000,29.1156,29.148,29.0832,29.0979,5083.817184894764,0
+SRET.US,D,20150414,000000,29.0508,29.1156,29.0508,29.0714,3265.378802347669,0
+SRET.US,D,20150415,000000,29.0832,29.1244,29.0272,29.1244,2435.7905729242893,0
+SRET.US,D,20150416,000000,29.1597,29.1862,29.1597,29.1862,1891.7871576413097,0
+SRET.US,D,20150417,000000,29.0979,29.0979,29.0979,29.0979,159.26192370019334,0
+SRET.US,D,20150420,000000,29.1922,29.1922,29.1597,29.1597,970.1733816875316,0
+SRET.US,D,20150421,000000,29.1862,29.1862,29.148,29.148,899.5412278929995,0
+SRET.US,D,20150422,000000,29.1156,29.1156,29.0243,29.0714,3186.5967846537574,0
+SRET.US,D,20150423,000000,29.0714,29.1244,29.0714,29.1244,641.4622044129424,0
+SRET.US,D,20150424,000000,29.148,29.3247,29.148,29.2805,2140.0184289096405,0
+SRET.US,D,20150427,000000,29.2481,29.2717,29.1597,29.1862,1873.789541530204,0
+SRET.US,D,20150428,000000,29.2717,29.2717,29.1862,29.1862,1337.5964124841475,0
+SRET.US,D,20150429,000000,29.0508,29.1156,28.9359,28.9359,3103.4002573476837,0
+SRET.US,D,20150430,000000,28.7975,28.7975,28.5237,28.5443,2621.87913195989,0
+SRET.US,D,20150501,000000,28.5502,28.5885,28.5089,28.5885,850.3024668343006,0
+SRET.US,D,20150504,000000,28.6444,28.7092,28.5296,28.6444,2284.338935460976,0
+SRET.US,D,20150505,000000,28.721,28.721,28.3175,28.3646,4357.460564863268,0
+SRET.US,D,20150506,000000,28.347,28.347,28.1173,28.1173,2411.680558888641,0
+SRET.US,D,20150507,000000,28.0142,28.0996,27.8425,28.0554,1534.5514567189095,0
+SRET.US,D,20150508,000000,28.3175,28.3263,28.3175,28.3175,1647.2912406601959,0
+SRET.US,D,20150511,000000,28.2321,28.2704,28.1173,28.1173,902.9370045177269,0
+SRET.US,D,20150512,000000,27.9391,28.2086,27.9244,28.2086,1654.761949234663,0
+SRET.US,D,20150513,000000,28.2851,28.347,28.188,28.2321,1700.265356006145,0
+SRET.US,D,20150514,000000,28.347,28.4147,28.3028,28.4147,1754.9373596643745,0
+SRET.US,D,20150515,000000,28.5502,28.5502,28.5502,28.5502,486.6147903248681,0
+SRET.US,D,20150518,000000,28.453,28.4913,28.453,28.4913,1000.7353713101458,0
+SRET.US,D,20150519,000000,28.3882,28.3882,28.2851,28.3263,744.3542361425024,0
+SRET.US,D,20150520,000000,28.347,28.4147,28.2851,28.347,2762.4642842240087,0
+SRET.US,D,20150521,000000,28.3646,28.3646,28.3028,28.3028,850.3024668343006,0
+SRET.US,D,20150522,000000,28.2704,28.3028,28.188,28.188,1540.3242769809628,0
+SRET.US,D,20150526,000000,27.9362,27.9362,27.8864,27.8864,1065.934282505114,0
+SRET.US,D,20150527,000000,27.9362,28.0554,27.9244,28.0554,637.3872724632361,0
+SRET.US,D,20150529,000000,28.0142,28.0142,27.9362,27.9362,1540.3242769809628,0
+SRET.US,D,20150601,000000,28.0643,28.0643,28.0201,28.0643,1794.3283685113468,0
+SRET.US,D,20150602,000000,27.9273,27.9273,27.9156,27.9156,986.4731094862902,0
+SRET.US,D,20150603,000000,27.7463,27.7463,27.619,27.6682,1160.6764503352945,0
+SRET.US,D,20150604,000000,27.5257,27.5463,27.5257,27.5257,1794.3283685113468,0
+SRET.US,D,20150605,000000,27.2892,27.2892,27.2892,27.2892,155.8661470754558,0
+SRET.US,D,20150608,000000,27.1337,27.1337,27.1337,27.1337,104.92949770439323,0
+SRET.US,D,20150609,000000,27.1022,27.111,27.0333,27.0333,681.1927909223708,0
+SRET.US,D,20150610,000000,27.1337,27.1767,27.1337,27.1337,1277.1515885638314,0
+SRET.US,D,20150611,000000,27.3145,27.326,27.225,27.225,1601.7878338887142,0
+SRET.US,D,20150612,000000,27.4049,27.4049,27.4049,27.4049,56.36989197064325,0
+SRET.US,D,20150615,000000,27.3834,27.3834,27.2892,27.3145,3536.7013546641133,0
+SRET.US,D,20150616,000000,27.225,27.2892,27.225,27.2892,1372.9124893814135,0
+SRET.US,D,20150617,000000,27.225,27.225,27.225,27.225,104.92949770439323,0
+SRET.US,D,20150618,000000,27.7085,27.7085,27.7085,27.7085,211.89646138362633,0
+SRET.US,D,20150619,000000,27.758,27.758,27.7463,27.7463,524.987066184439,0
+SRET.US,D,20150622,000000,27.7262,27.7262,27.7262,27.7262,580.3382251676472,0
+SRET.US,D,20150623,000000,27.6885,27.6885,27.6623,27.6623,500.53747448633425,0
+SRET.US,D,20150624,000000,27.4794,27.6043,27.4794,27.584,1160.6764503352945,0
+SRET.US,D,20150625,000000,27.2686,27.2686,27.2686,27.2686,211.89646138362633,0
+SRET.US,D,20150626,000000,27.2024,27.2024,26.9905,26.9905,4169.334539852664,0
+SRET.US,D,20150629,000000,26.9061,26.9905,26.6596,26.6596,1475.8045211109404,0
+SRET.US,D,20150630,000000,26.6372,26.6372,26.568,26.568,454.6944900523629,0
+SRET.US,D,20150701,000000,26.5509,26.7462,26.5347,26.7462,495.44380954919296,0
+SRET.US,D,20150702,000000,26.8778,26.8778,26.7632,26.7632,467.59844122636076,0
+SRET.US,D,20150706,000000,26.7462,26.7827,26.6151,26.6287,3613.785484046111,0
+SRET.US,D,20150707,000000,26.9853,27.1711,26.9396,27.1711,734.5064839307427,0
+SRET.US,D,20150708,000000,27.114,27.114,27.114,27.114,56.03031430816717,0
+SRET.US,D,20150709,000000,27.0742,27.0742,27.0362,27.0362,2146.130826834183,0
+SRET.US,D,20150710,000000,26.9396,27.1393,26.9396,27.0362,891.3913639936201,0
+SRET.US,D,20150713,000000,27.1964,27.2165,26.9853,27.0133,2515.251745943146,0
+SRET.US,D,20150714,000000,27.1964,27.2338,27.1393,27.1964,2558.7176867397584,0
+SRET.US,D,20150715,000000,27.0939,27.1393,26.9994,27.0939,9339.744028678397,0
+SRET.US,D,20150716,000000,27.3775,27.3775,27.2574,27.3605,467.59844122636076,0
+SRET.US,D,20150717,000000,27.2338,27.2338,27.1964,27.1964,263.51226607963775,0
+SRET.US,D,20150720,000000,27.306,27.306,27.1711,27.2165,420.73672380498783,0
+SRET.US,D,20150721,000000,27.2574,27.2574,27.1964,27.2574,6129.037229988791,0
+SRET.US,D,20150722,000000,27.114,27.131,27.0471,27.0742,467.59844122636076,0
+SRET.US,D,20150723,000000,27.0742,27.0742,26.7379,26.7379,7228.589701079123,0
+SRET.US,D,20150724,000000,26.7462,26.7462,26.4599,26.4599,681.5323685848603,0
+SRET.US,D,20150727,000000,26.5509,26.5762,26.4985,26.4985,734.5064839307427,0
+SRET.US,D,20150728,000000,26.6151,26.7379,26.5509,26.7182,3771.68909709619,0
+SRET.US,D,20150729,000000,26.5957,26.8943,26.5957,26.8943,1571.565421928556,0
+SRET.US,D,20150730,000000,26.8528,26.8528,26.8528,26.8528,56.03031430816717,0
+SRET.US,D,20150731,000000,27.0133,27.0133,26.8778,26.8778,1204.4819687944293,0
+SRET.US,D,20150803,000000,26.9031,26.9511,26.8501,26.8501,1173.2408238468363,0
+SRET.US,D,20150804,000000,26.9031,26.9031,26.9031,26.9031,260.456067117373,0
+SRET.US,D,20150805,000000,27.005,27.005,26.6543,26.7432,1143.3579895491343,0
+SRET.US,D,20150806,000000,26.7432,26.7432,26.3542,26.3542,4347.952390313964,0
+SRET.US,D,20150807,000000,26.4149,26.4149,26.3657,26.3657,573.2070942557361,0
+SRET.US,D,20150810,000000,26.4402,26.5789,26.4402,26.4823,1924.0470355763043,0
+SRET.US,D,20150811,000000,26.4676,26.4676,26.4676,26.4676,202.72786449683537,0
+SRET.US,D,20150813,000000,26.6316,26.7235,26.5377,26.7235,1246.92917660364,0
+SRET.US,D,20150814,000000,26.6543,26.7432,26.6175,26.6175,414.9639035429345,0
+SRET.US,D,20150817,000000,26.5565,26.7432,26.5209,26.7432,3067.7446027879614,0
+SRET.US,D,20150818,000000,26.7491,26.7688,26.7432,26.7688,519.8934012473311,0
+SRET.US,D,20150819,000000,26.6316,26.7688,26.6013,26.7432,2026.9390673058645,0
+SRET.US,D,20150820,000000,26.5789,26.6316,26.5377,26.5377,988.1709977986372,0
+SRET.US,D,20150821,000000,26.2717,26.5209,26.1346,26.1346,2393.0037874525897,0
+SRET.US,D,20150824,000000,25.5226,25.8518,25.0146,25.8518,2345.462914706271,0
+SRET.US,D,20150825,000000,25.4879,25.8518,25.0146,25.0146,1663.5909684589215,0
+SRET.US,D,20150826,000000,24.9012,25.0349,24.9012,25.0349,209.85899540878313,0
+SRET.US,D,20150827,000000,25.4201,25.5226,25.4201,25.5226,2185.1822580186663,0
+SRET.US,D,20150828,000000,25.6062,25.6062,25.4879,25.4879,519.8934012473311,0
+SRET.US,D,20150831,000000,25.4201,25.4879,25.327,25.327,3536.7013546641133,0
+SRET.US,D,20150901,000000,25.2393,25.2393,24.8885,24.9033,1497.197913846807,0
+SRET.US,D,20150902,000000,25.1992,25.1992,25.004,25.0196,2011.3184948320845,0
+SRET.US,D,20150903,000000,25.221,25.221,25.221,25.221,103.57118705449558,0
+SRET.US,D,20150904,000000,25.004,25.004,24.7602,24.8332,1702.6423996434044,0
+SRET.US,D,20150908,000000,25.1271,25.1271,25.1271,25.1271,208.84026242136156,0
+SRET.US,D,20150909,000000,25.1059,25.1992,24.7602,24.7602,1702.6423996434044,0
+SRET.US,D,20150910,000000,24.7911,24.7911,24.7911,24.7911,110.02316264149782,0
+SRET.US,D,20150911,000000,24.7337,25.0823,24.7337,25.0823,461.82562096430735,0
+SRET.US,D,20150914,000000,25.1813,25.1813,25.0641,25.0641,461.82562096430735,0
+SRET.US,D,20150915,000000,25.1059,25.1059,25.1059,25.1059,153.82868110061264,0
+SRET.US,D,20150916,000000,25.3568,25.3568,25.3106,25.3106,1186.4843526833236,0
+SRET.US,D,20150917,000000,25.3106,25.8813,25.221,25.8813,1237.760579716859,0
+SRET.US,D,20150918,000000,25.6115,25.6351,25.6115,25.6351,153.82868110061264,0
+SRET.US,D,20150921,000000,25.7805,25.7991,25.7805,25.7991,257.3998681551082,0
+SRET.US,D,20150922,000000,25.6784,25.7214,25.595,25.595,412.2472822431524,0
+SRET.US,D,20150923,000000,25.5276,25.555,25.5276,25.555,981.039866886693,0
+SRET.US,D,20150924,000000,25.555,25.595,25.5126,25.5738,6173.182326110415,0
+SRET.US,D,20150925,000000,25.7376,25.7376,25.474,25.474,4695.679916686928,0
+SRET.US,D,20150928,000000,25.3647,25.3647,24.9033,25.0641,3491.8771032174436,0
+SRET.US,D,20150929,000000,24.9581,24.9581,24.9033,24.9581,1497.197913846807,0
+SRET.US,D,20150930,000000,24.9251,25.1683,24.9033,25.1683,1393.2871491298454,0
+SRET.US,D,20151001,000000,25.0906,25.0906,25.0906,25.0906,55.01158132074891,0
+SRET.US,D,20151002,000000,25.0485,25.2443,25.0485,25.2443,358.5940115722912,0
+SRET.US,D,20151005,000000,25.8406,25.9166,25.7429,25.9166,4797.553215429086,0
+SRET.US,D,20151006,000000,25.9522,25.9684,25.8924,25.8924,819.400899549197,0
+SRET.US,D,20151007,000000,25.9166,26.1245,25.9166,26.0833,612.5981031026419,0
+SRET.US,D,20151008,000000,26.2028,26.3489,26.2028,26.3489,153.14952577566382,0
+SRET.US,D,20151009,000000,26.2414,26.2414,26.2414,26.2414,2352.5940456182157,0
+SRET.US,D,20151012,000000,26.3463,26.3737,26.3463,26.3737,2339.3505167817284,0
+SRET.US,D,20151013,000000,26.2827,26.2827,26.1245,26.1433,1382.76024159314,0
+SRET.US,D,20151014,000000,26.2028,26.2414,26.1245,26.1433,459.10899966452536,0
+SRET.US,D,20151015,000000,26.1863,26.3074,25.9902,26.3074,512.7622703353533,0
+SRET.US,D,20151016,000000,26.2827,26.4322,26.2827,26.4322,1331.1444368971488,0
+SRET.US,D,20151019,000000,26.4069,26.4069,26.3737,26.3928,407.83277263099006,0
+SRET.US,D,20151020,000000,26.4985,26.6761,26.4985,26.6543,515.1393139726791,0
+SRET.US,D,20151021,000000,26.7462,26.7462,26.6316,26.6513,1125.6999511005179,0
+SRET.US,D,20151022,000000,26.7827,26.7827,26.5957,26.5957,1434.0364686266755,0
+SRET.US,D,20151023,000000,26.5509,26.5509,26.5509,26.5509,153.14952577566382,0
+SRET.US,D,20151026,000000,26.5762,26.5762,26.5762,26.5762,358.5940115722912,0
+SRET.US,D,20151027,000000,26.4069,26.4069,26.0833,26.0833,407.83277263099006,0
+SRET.US,D,20151028,000000,25.9902,26.3598,25.9902,26.3292,3377.779008626799,0
+SRET.US,D,20151029,000000,26.2028,26.2028,26.0014,26.1021,1842.8879742451002,0
+SRET.US,D,20151030,000000,25.9166,25.9354,25.7452,25.7452,971.1921146749664,0
+SRET.US,D,20151102,000000,25.9248,26.2305,25.7917,26.2305,726.3566200313633,0
+SRET.US,D,20151103,000000,26.1778,26.2552,26.1778,26.2552,251.62704789305477,0
+SRET.US,D,20151104,000000,26.2138,26.2138,25.8465,25.8465,1635.066444811177,0
+SRET.US,D,20151105,000000,25.8621,25.8621,25.8621,25.8621,251.62704789305477,0
+SRET.US,D,20151106,000000,25.6115,25.6115,25.4658,25.5252,812.6093462997086,0
+SRET.US,D,20151109,000000,25.3326,25.3326,25.0514,25.0514,2747.522867075174,0
+SRET.US,D,20151110,000000,25.282,25.3029,25.2287,25.3029,964.400561425478,0
+SRET.US,D,20151111,000000,25.325,25.325,25.325,25.325,303.58243025153894,0
+SRET.US,D,20151112,000000,25.2107,25.2107,25.2107,25.2107,206.46321878404564,0
+SRET.US,D,20151113,000000,25.0932,25.0932,24.9504,25.0273,509.02691604816965,0
+SRET.US,D,20151116,000000,24.9086,24.9086,24.9086,24.9086,101.19414341717965,0
+SRET.US,D,20151117,000000,25.3029,25.3029,25.282,25.282,251.62704789305477,0
+SRET.US,D,20151118,000000,25.2631,25.4481,25.2631,25.4481,456.05280070228724,0
+SRET.US,D,20151119,000000,25.5897,25.6754,25.5688,25.6115,303.58243025153894,0
+SRET.US,D,20151120,000000,25.7991,25.7991,25.5688,25.5897,3605.296042484042,0
+SRET.US,D,20151123,000000,25.5897,25.5897,25.5897,25.5897,54.67200365827617,0
+SRET.US,D,20151124,000000,25.5897,25.5897,25.5897,25.5897,1015.6767884590134,0
+SRET.US,D,20151125,000000,25.5494,25.5494,25.5494,25.5494,101.19414341717965,0
+SRET.US,D,20151127,000000,25.6963,25.6963,25.6963,25.6963,251.62704789305477,0
+SRET.US,D,20151130,000000,25.7991,25.9248,25.7991,25.9248,559.6239877567594,0
+SRET.US,D,20151201,000000,25.7352,25.7805,25.7352,25.7805,638.745583113127,0
+SRET.US,D,20151202,000000,25.7184,25.7184,25.4345,25.4345,1267.982991677017,0
+SRET.US,D,20151203,000000,25.0273,25.0514,25.0273,25.0514,194.5780005974627,0
+SRET.US,D,20151207,000000,24.9086,24.9327,24.9086,24.9327,355.87739027250916,0
+SRET.US,D,20151208,000000,24.9086,24.9327,24.7136,24.7136,673.0429270229915,0
+SRET.US,D,20151209,000000,24.6353,24.7136,24.6353,24.6565,2995.754138343505,0
+SRET.US,D,20151210,000000,24.7961,24.7961,24.7363,24.7363,251.62704789305477,0
+SRET.US,D,20151211,000000,24.5378,24.5378,24.287,24.519,3554.359393112963,0
+SRET.US,D,20151214,000000,24.2233,24.2233,23.8826,24.1135,332.1069538993367,0
+SRET.US,D,20151215,000000,24.1627,24.3818,24.1627,24.3408,303.58243025153894,0
+SRET.US,D,20151216,000000,24.5555,24.5555,24.5555,24.5555,152.47037045071832,0
+SRET.US,D,20151217,000000,24.8744,25.0744,24.8744,25.0744,251.62704789305477,0
+SRET.US,D,20151218,000000,24.9878,24.9878,24.9878,24.9878,559.6239877567594,0
+SRET.US,D,20151221,000000,25.1763,25.1763,24.8594,25.0514,1726.752413679053,0
+SRET.US,D,20151223,000000,25.3624,25.4902,25.325,25.325,864.9043063206789,0
+SRET.US,D,20151228,000000,25.2472,25.2472,25.1763,25.1763,499.85831916135544,0
+SRET.US,D,20151229,000000,25.595,25.7022,25.4958,25.555,7314.502849685046,0
+SRET.US,D,20151230,000000,25.426,25.426,25.426,25.426,1073.4049910795477,0
+SRET.US,D,20151231,000000,25.2107,25.2684,25.1353,25.1887,1590.2421933646071,0
+SRET.US,D,20160104,000000,36.8692,36.8692,24.8885,24.8885,1208.5569007441024,0
+SRET.US,D,20160105,000000,25.282,25.4501,25.282,25.3862,463.1839316141984,0
+SRET.US,D,20160106,000000,25.6834,25.6834,25.2048,25.3488,5925.630210167329,0
+SRET.US,D,20160107,000000,25.0717,25.0717,24.815,24.815,441.4509612158757,0
+SRET.US,D,20160108,000000,24.708,24.8885,24.4563,24.4563,2453.448611372906,0
+SRET.US,D,20160111,000000,24.6274,24.6274,24.4807,24.4807,571.5092059433224,0
+SRET.US,D,20160112,000000,24.4563,24.4563,24.1727,24.2926,2160.732666320528,0
+SRET.US,D,20160113,000000,24.4127,24.4127,23.7295,23.7295,663.195174811265,0
+SRET.US,D,20160114,000000,23.7315,23.9707,23.6043,23.9707,3683.738482515464,0
+SRET.US,D,20160115,000000,23.7136,23.7136,22.9927,23.097,387.45811288255834,0
+SRET.US,D,20160119,000000,23.2595,23.2595,23.097,23.097,652.6682672745599,0
+SRET.US,D,20160120,000000,23.097,23.097,21.9832,22.8507,1820.475848521832,0
+SRET.US,D,20160121,000000,23.0357,23.0357,22.7217,22.7427,988.5105754611267,0
+SRET.US,D,20160122,000000,23.4076,23.4076,23.4076,23.4076,953.5340762263169,0
+SRET.US,D,20160125,000000,23.5743,23.5743,23.152,23.152,2173.9761951570154,0
+SRET.US,D,20160126,000000,23.4815,23.5949,23.4815,23.5949,4091.571255146288,0
+SRET.US,D,20160127,000000,23.6794,23.6794,23.5949,23.5949,143.64135122640013,0
+SRET.US,D,20160201,000000,24.0661,24.5629,24.0437,24.5037,1033.6744045701191,0
+SRET.US,D,20160202,000000,23.9276,24.3067,23.9276,24.3067,714.1318241823443,0
+SRET.US,D,20160203,000000,24.6662,24.6662,24.6456,24.6662,1280.2077875260693,0
+SRET.US,D,20160204,000000,24.8123,24.8123,24.8123,24.8123,98.47752211739099,0
+SRET.US,D,20160205,000000,24.6456,24.6456,24.6456,24.6456,129.03951174002853,0
+SRET.US,D,20160208,000000,23.9276,23.9276,23.9276,23.9276,525.6662215093511,0
+SRET.US,D,20160209,000000,23.801,23.801,23.3929,23.3929,334.1444198741865,0
+SRET.US,D,20160210,000000,23.7188,23.7188,23.7,23.7,541.2867939831643,0
+SRET.US,D,20160211,000000,22.9812,23.1423,22.9759,22.9759,1091.4026071906533,0
+SRET.US,D,20160212,000000,23.3461,23.4591,23.3461,23.3508,417.68052484271647,0
+SRET.US,D,20160216,000000,23.74,23.8184,23.6214,23.8155,1320.9571070229329,0
+SRET.US,D,20160217,000000,24.122,24.3611,24.122,24.3611,201.0299761844683,0
+SRET.US,D,20160219,000000,24.5428,24.6247,24.491,24.491,377.6103606708319,0
+SRET.US,D,20160222,000000,24.7911,24.9852,24.7911,24.9852,549.0970802200876,0
+SRET.US,D,20160223,000000,24.9251,24.9251,24.8856,24.8856,321.91962402512416,0
+SRET.US,D,20160224,000000,24.6041,24.8856,24.5811,24.8856,590.5255550418965,0
+SRET.US,D,20160226,000000,25.4554,25.5332,25.4554,25.5332,330.4090655869696,0
+SRET.US,D,20160229,000000,25.4319,25.4554,25.3624,25.3624,455.7132230397978,0
+SRET.US,D,20160301,000000,25.5738,25.5738,25.4923,25.4923,1285.3014524631772,0
+SRET.US,D,20160302,000000,25.8156,25.8954,25.6301,25.8954,1632.0102458489057,0
+SRET.US,D,20160303,000000,25.9764,26.2028,25.9764,26.2028,928.744906865756,0
+SRET.US,D,20160304,000000,26.2385,26.3598,26.2385,26.3598,372.8562733961801,0
+SRET.US,D,20160307,000000,26.3513,26.5012,26.3513,26.5012,225.47956788257633,0
+SRET.US,D,20160308,000000,26.3628,26.3766,26.3268,26.3268,1065.934282505114,0
+SRET.US,D,20160309,000000,26.3044,26.3628,26.3044,26.3628,99.49625510481256,0
+SRET.US,D,20160310,000000,26.3628,26.3957,26.2803,26.3957,5080.760985932393,0
+SRET.US,D,20160311,000000,26.0285,26.8165,26.0285,26.8165,3806.6655963307003,0
+SRET.US,D,20160314,000000,26.9061,26.9061,26.5565,26.6646,1629.2936245490903,0
+SRET.US,D,20160315,000000,26.4458,26.4458,26.4458,26.4458,630.5957192137811,0
+SRET.US,D,20160316,000000,26.9705,26.9705,26.9705,26.9705,432.2823643290947,0
+SRET.US,D,20160317,000000,27.0742,27.442,27.0742,27.4076,2354.291933930596,0
+SRET.US,D,20160318,000000,27.445,27.5669,27.369,27.4509,2010.6393395071057,0
+SRET.US,D,20160321,000000,27.7439,27.7439,27.3952,27.4509,3180.823964391704,0
+SRET.US,D,20160322,000000,27.5463,27.5581,27.3575,27.4765,2390.966321477753,0
+SRET.US,D,20160323,000000,27.4765,27.4765,27.1169,27.1169,4177.823981414733,0
+SRET.US,D,20160324,000000,27.131,27.131,26.7632,27.1169,1352.5378296329818,0
+SRET.US,D,20160328,000000,27.6797,28.2086,26.9905,27.3952,2958.400595471402,0
+SRET.US,D,20160329,000000,27.4217,27.4217,27.225,27.3575,938.5926590774824,0
+SRET.US,D,20160330,000000,27.758,28.0849,27.7292,27.7292,2320.3341676831874,0
+SRET.US,D,20160331,000000,27.9332,28.2086,27.8134,28.0113,1030.9577832703371,0
+SRET.US,D,20160401,000000,28.241,28.241,27.8894,28.132,4671.569902651812,0
+SRET.US,D,20160404,000000,28.1526,28.1703,27.7292,27.7292,1117.5500872011385,0
+SRET.US,D,20160405,000000,27.8894,27.8894,27.8894,27.8894,56.709469633116,0
+SRET.US,D,20160406,000000,27.8923,27.8923,27.7439,27.7463,902.9370045177269,0
+SRET.US,D,20160407,000000,27.8104,27.9818,27.7292,27.7292,1063.557238867821,0
+SRET.US,D,20160408,000000,27.9391,28.1232,27.8248,27.9818,3915.3304483223133,0
+SRET.US,D,20160411,000000,28.294,28.294,28.0731,28.1232,1709.4339528928926,0
+SRET.US,D,20160412,000000,28.344,28.344,28.241,28.344,1601.1086785637688,0
+SRET.US,D,20160413,000000,28.6032,28.6032,28.1614,28.344,1500.593690471568,0
+SRET.US,D,20160414,000000,28.5237,28.5237,28.4589,28.5001,507.3290277357893,0
+SRET.US,D,20160415,000000,28.6032,28.7121,28.5237,28.7121,4588.373375345738,0
+SRET.US,D,20160418,000000,28.8005,28.8005,28.5237,28.668,3391.022537463187,0
+SRET.US,D,20160419,000000,29.092,29.1568,28.9713,29.1568,4898.747358846532,0
+SRET.US,D,20160420,000000,29.2834,29.2834,28.8005,28.9713,7385.135003479111,0
+SRET.US,D,20160421,000000,29.1568,29.1568,27.9627,28.5649,5812.211270901064,0
+SRET.US,D,20160422,000000,28.026,28.344,28.026,28.2351,2961.4567944336736,0
+SRET.US,D,20160425,000000,28.5649,28.5649,28.4501,28.4501,1105.3252913520862,0
+SRET.US,D,20160426,000000,28.5649,28.5649,28.5443,28.5443,3307.486432494423,0
+SRET.US,D,20160427,000000,28.5649,28.5649,28.5472,28.5649,5007.072633175623,0
+SRET.US,D,20160428,000000,28.668,28.8653,28.612,28.8005,3675.2490409533953,0
+SRET.US,D,20160429,000000,28.7534,28.8005,28.5443,28.5443,1353.2169849579607,0
+SRET.US,D,20160502,000000,28.7151,28.8977,28.6532,28.8859,1627.9353138991994,0
+SRET.US,D,20160503,000000,28.5708,28.6768,28.2851,28.3971,2113.8709488991553,0
+SRET.US,D,20160504,000000,28.6945,28.8977,28.6444,28.8977,2078.554872001889,0
+SRET.US,D,20160505,000000,29.0449,29.0685,28.7652,29.0066,2969.2670806705637,0
+SRET.US,D,20160506,000000,29.0066,29.198,29.0066,29.1539,1857.8293913939347,0
+SRET.US,D,20160509,000000,29.5632,29.7604,29.2451,29.7604,4192.086243238688,0
+SRET.US,D,20160510,000000,30.5028,30.5028,29.3482,29.8665,9528.888786676234,0
+SRET.US,D,20160511,000000,29.9934,29.9934,29.7341,29.8784,775.5953810900622,0
+SRET.US,D,20160512,000000,29.8987,29.9374,29.5602,29.8814,5088.571272169083,0
+SRET.US,D,20160513,000000,30.2877,30.2877,29.5544,29.8045,4409.076369559059,0
+SRET.US,D,20160516,000000,29.7841,30.0492,29.7604,29.9374,11183.990313573122,0
+SRET.US,D,20160517,000000,29.9606,29.9606,29.4013,29.684,4560.528007022873,0
+SRET.US,D,20160518,000000,29.3011,29.7133,28.8564,29.1303,3611.4084404084515,0
+SRET.US,D,20160519,000000,28.8564,28.8564,28.6326,28.7386,1380.7227756183036,0
+SRET.US,D,20160520,000000,29.1715,29.2805,28.8859,29.198,5233.570934045631,0
+SRET.US,D,20160523,000000,29.4219,29.4219,28.7858,29.1597,4502.460226739482,0
+SRET.US,D,20160524,000000,29.2717,29.4484,29.2393,29.4395,3636.5371874314683,0
+SRET.US,D,20160525,000000,29.69,29.69,29.148,29.3776,3368.949989402208,0
+SRET.US,D,20160526,000000,29.4395,29.6281,29.2717,29.2864,4319.088289003864,0
+SRET.US,D,20160527,000000,29.69,29.69,29.4101,29.4484,2981.8314541820723,0
+SRET.US,D,20160531,000000,29.7841,29.9606,29.3276,29.3276,6337.1983370855705,0
+SRET.US,D,20160601,000000,29.6455,29.6455,29.4572,29.4572,4208.72554869997,0
+SRET.US,D,20160602,000000,30.0786,30.0786,29.4572,29.8164,5300.128155890423,0
+SRET.US,D,20160603,000000,30.1047,30.1047,29.7015,29.8724,8186.877864579658,0
+SRET.US,D,20160606,000000,29.684,30.0549,29.684,29.9284,8054.782153877308,0
+SRET.US,D,20160607,000000,29.7693,30.1404,29.7693,30.0375,3379.1373192762235,0
+SRET.US,D,20160608,000000,30.0786,30.3228,29.9076,30.2997,13663.586404956914,0
+SRET.US,D,20160609,000000,30.261,30.3849,30.0078,30.2997,4659.345106802327,0
+SRET.US,D,20160610,000000,30.429,30.429,30.1047,30.2523,42179.96018885341,0
+SRET.US,D,20160613,000000,30.2997,30.2997,30.1047,30.1608,6066.554940093604,0
+SRET.US,D,20160614,000000,30.0786,30.099,29.8164,29.8164,6300.18437187559,0
+SRET.US,D,20160615,000000,30.0255,30.2316,30.0195,30.0786,1315.863442085825,0
+SRET.US,D,20160616,000000,29.9517,30.264,29.6722,30.264,3602.9189988467165,0
+SRET.US,D,20160617,000000,30.264,30.264,30.1491,30.2079,3094.910815785848,0
+SRET.US,D,20160620,000000,30.264,30.6231,30.264,30.429,14556.675657262747,0
+SRET.US,D,20160621,000000,30.429,30.429,30.2997,30.3408,4586.335909370935,0
+SRET.US,D,20160622,000000,30.2316,30.3378,30.0786,30.2877,3959.8151221067938,0
+SRET.US,D,20160623,000000,30.6585,30.6585,30.0786,30.0786,4815.550831540458,0
+SRET.US,D,20160624,000000,28.8358,30.4644,28.8358,30.2877,11293.334320889782,0
+SRET.US,D,20160627,000000,30.3552,30.3552,29.6192,29.9874,2859.5834956915483,0
+SRET.US,D,20160628,000000,30.3228,30.4878,30.1845,30.3849,4585.656754045556,0
+SRET.US,D,20160629,000000,30.3552,30.9237,30.3552,30.906,14346.477084191496,0
+SRET.US,D,20160630,000000,30.9912,31.7748,30.909,31.2975,13822.848328656748,0
+SRET.US,D,20160701,000000,31.8072,31.8072,31.2033,31.3476,5797.269853752063,0
+SRET.US,D,20160705,000000,31.8072,31.8072,31.0563,31.3182,9894.613929160238,0
+SRET.US,D,20160706,000000,31.2861,31.4271,31.236,31.4271,2638.518437421138,0
+SRET.US,D,20160707,000000,31.5597,31.5597,31.0767,31.1208,5793.53449946498,0
+SRET.US,D,20160708,000000,31.0563,31.4892,31.0563,31.3035,4970.058667965976,0
+SRET.US,D,20160711,000000,31.3035,31.5597,31.0767,31.5096,10997.222599212942,0
+SRET.US,D,20160712,000000,31.6332,31.7628,31.4421,31.5243,11214.55230319617,0
+SRET.US,D,20160713,000000,31.8276,31.8276,31.6422,31.7013,7269.339020575853,0
+SRET.US,D,20160714,000000,31.8864,31.8864,31.5096,31.5861,150994.56592960778,0
+SRET.US,D,20160715,000000,31.6422,31.6599,31.386,31.6599,169927.37892316785,0
+SRET.US,D,20160718,000000,31.9074,31.9074,31.6572,31.8453,62971.281729132184,0
+SRET.US,D,20160719,000000,31.8453,32.0307,31.6803,32.0133,13924.72162739924,0
+SRET.US,D,20160720,000000,31.8954,32.1105,31.8954,32.0721,17712.370874631335,0
+SRET.US,D,20160721,000000,32.2428,32.2428,31.9455,32.1636,13321.971276508359,0
+SRET.US,D,20160722,000000,32.2608,32.4489,32.0574,32.4078,12964.735575585759,0
+SRET.US,D,20160725,000000,32.4519,32.4519,32.1636,32.2548,14073.117065899683,0
+SRET.US,D,20160726,000000,32.2989,32.2989,32.1045,32.1636,3388.9850714883837,0
+SRET.US,D,20160727,000000,32.2137,32.2428,31.9836,32.1105,6406.132602567355,0
+SRET.US,D,20160728,000000,32.1105,32.346,31.8864,32.3166,26094.16631747105,0
+SRET.US,D,20160729,000000,32.2428,32.6109,32.2428,32.5551,5555.150980408342,0
+SRET.US,D,20160801,000000,32.7963,32.7963,32.4369,32.6199,13065.929719003203,0
+SRET.US,D,20160802,000000,32.682,32.7732,32.1726,32.2869,7458.483778573692,0
+SRET.US,D,20160803,000000,32.3667,32.4369,32.1135,32.3931,9995.12891725264,0
+SRET.US,D,20160804,000000,32.52,32.52,32.3019,32.3343,9611.406158657262,0
+SRET.US,D,20160805,000000,32.49,32.49,32.2869,32.4579,6247.210256529708,0
+SRET.US,D,20160808,000000,32.658,32.658,32.2869,32.2929,15037.517627325293,0
+SRET.US,D,20160809,000000,32.2227,32.5788,32.2227,32.4198,9922.119719820581,0
+SRET.US,D,20160810,000000,32.3667,32.7462,32.3667,32.5521,8045.273979328338,0
+SRET.US,D,20160811,000000,32.6349,32.6349,32.3343,32.352,13341.666780931344,0
+SRET.US,D,20160812,000000,32.3343,32.6259,32.3343,32.4369,14714.579270313157,0
+SRET.US,D,20160815,000000,32.49,32.5611,32.3931,32.4078,6012.562091760487,0
+SRET.US,D,20160816,000000,32.4138,32.4138,32.0193,32.0958,11432.221584841918,0
+SRET.US,D,20160817,000000,32.1135,32.1696,31.8219,32.0928,14133.5618898204,0
+SRET.US,D,20160818,000000,32.1135,32.3343,32.0193,32.2077,19453.385550134473,0
+SRET.US,D,20160819,000000,32.1837,32.2227,31.9866,32.0985,8545.132298489827,0
+SRET.US,D,20160822,000000,32.1396,32.2458,32.0604,32.1837,6420.055286729122,0
+SRET.US,D,20160823,000000,32.49,32.517,32.3547,32.4609,7447.956871036819,0
+SRET.US,D,20160824,000000,32.4369,32.4369,32.1783,32.2668,1593.637969989368,0
+SRET.US,D,20160825,000000,32.3667,32.3727,32.2869,32.3343,4267.472484308072,0
+SRET.US,D,20160826,000000,32.52,32.52,31.7895,32.0076,16683.11097967321,0
+SRET.US,D,20160829,000000,31.7217,32.2458,31.7217,32.0604,10778.874162242148,0
+SRET.US,D,20160830,000000,32.0193,32.2458,31.9866,32.0781,3511.912185303619,0
+SRET.US,D,20160831,000000,32.2077,32.2077,31.9104,32.2077,7752.558034275728,0
+SRET.US,D,20160901,000000,32.2755,32.2755,31.8513,32.0427,5022.693205649336,0
+SRET.US,D,20160902,000000,32.1045,32.673,32.1045,32.5521,20140.351161318664,0
+SRET.US,D,20160906,000000,33.3708,33.3708,32.5521,32.9292,74177.34459076962,0
+SRET.US,D,20160907,000000,33.0675,33.1884,32.8641,33.1383,33879.323807343964,0
+SRET.US,D,20160908,000000,33.1644,33.1644,32.8641,32.9052,19890.761579400445,0
+SRET.US,D,20160909,000000,32.9052,32.9052,31.6068,31.7454,53513.36467391521,0
+SRET.US,D,20160912,000000,31.5804,31.9836,31.3476,31.8513,23343.926829096294,0
+SRET.US,D,20160913,000000,31.7925,31.7925,31.0944,31.1388,22462.722794976424,0
+SRET.US,D,20160914,000000,31.3686,31.3686,31.1124,31.1739,17204.02311390811,0
+SRET.US,D,20160915,000000,30.9678,31.5126,30.9678,31.5126,13470.706292671324,0
+SRET.US,D,20160916,000000,31.4712,31.4712,31.0383,31.2063,8352.931341529284,0
+SRET.US,D,20160919,000000,31.389,31.6452,31.377,31.5393,11785.382353814246,0
+SRET.US,D,20160920,000000,31.7454,31.7925,31.5657,31.5804,12136.845234474626,0
+SRET.US,D,20160921,000000,31.7073,32.1015,31.3242,32.0427,15240.245491822376,0
+SRET.US,D,20160922,000000,32.3757,32.502,32.2578,32.4873,11299.107141151668,0
+SRET.US,D,20160923,000000,32.4018,32.4816,32.2338,32.4816,10837.621097849917,0
+SRET.US,D,20160926,000000,32.4669,32.5932,32.4018,32.4873,10828.112923300945,0
+SRET.US,D,20160927,000000,32.6259,32.6259,32.2755,32.2929,9763.197373783267,0
+SRET.US,D,20160928,000000,32.5287,32.5287,32.1753,32.4228,9442.975638070313,0
+SRET.US,D,20160929,000000,32.2107,32.4078,32.028,32.028,16519.7741240231,0
+SRET.US,D,20160930,000000,32.1813,32.2755,32.028,32.028,15106.112315145223,0
+SRET.US,D,20161003,000000,32.7492,32.7492,31.5687,31.6512,10605.689554380544,0
+SRET.US,D,20161004,000000,31.8396,31.8396,30.741,30.8619,32387.219558434997,0
+SRET.US,D,20161005,000000,31.1151,31.1151,30.4644,30.4878,16444.387882954383,0
+SRET.US,D,20161006,000000,30.5115,30.5115,30.0108,30.2169,13533.52816022903,0
+SRET.US,D,20161007,000000,30.2697,30.5469,30.0816,30.2877,15991.730858876557,0
+SRET.US,D,20161010,000000,30.1935,30.7146,30.1935,30.5469,11277.374170753545,0
+SRET.US,D,20161011,000000,30.3939,30.5673,30.2109,30.3054,16302.104842377685,0
+SRET.US,D,20161012,000000,30.417,30.7146,30.3582,30.6969,2677.569868605621,0
+SRET.US,D,20161013,000000,30.6735,31.0944,30.588,31.0179,6297.467750575741,0
+SRET.US,D,20161014,000000,31.1889,31.1889,30.8001,30.8883,7163.730367546611,0
+SRET.US,D,20161017,000000,31.0767,31.0767,30.8205,30.8532,3274.54739923445,0
+SRET.US,D,20161018,000000,30.9267,31.1976,30.9207,31.0944,7006.166332158722,0
+SRET.US,D,20161019,000000,31.5861,31.5861,30.9942,31.224,4762.576716194243,0
+SRET.US,D,20161020,000000,31.227,31.227,30.9798,31.1769,1844.5858625574806,0
+SRET.US,D,20161021,000000,31.1622,31.1622,30.9942,31.0179,4846.791976487884,0
+SRET.US,D,20161024,000000,31.2063,31.3065,30.9942,31.2063,10141.826467441133,0
+SRET.US,D,20161025,000000,31.2888,31.4538,31.2888,31.4067,9518.701456801886,0
+SRET.US,D,20161026,000000,31.2564,31.2564,31.1151,31.1415,8826.981758343043,0
+SRET.US,D,20161027,000000,31.2654,31.2654,30.5145,30.5145,9131.243343919428,0
+SRET.US,D,20161028,000000,30.7146,30.7647,30.4143,30.6321,8635.7995343704,0
+SRET.US,D,20161031,000000,30.7791,31.0356,30.7146,30.9942,11767.72431536573,0
+SRET.US,D,20161101,000000,31.0413,31.0413,30.42,30.4437,10472.57511069096,0
+SRET.US,D,20161102,000000,30.3759,30.4497,30.1047,30.1608,12487.62895980996,0
+SRET.US,D,20161103,000000,30.1935,30.2286,29.9725,29.9815,9847.07305641372,0
+SRET.US,D,20161104,000000,30.5499,30.5499,29.9547,30.1047,4448.806956068888,0
+SRET.US,D,20161107,000000,30.5499,30.5499,30.3348,30.429,8638.85573333244,0
+SRET.US,D,20161108,000000,30.4437,30.6705,30.3819,30.5175,8633.082913070219,0
+SRET.US,D,20161109,000000,30.0846,30.2436,29.8546,30.0636,16747.970313205722,0
+SRET.US,D,20161110,000000,29.8903,29.8903,29.201,29.3453,15884.763895197555,0
+SRET.US,D,20161111,000000,29.6781,29.6781,29.3394,29.469,8619.160228909119,0
+SRET.US,D,20161114,000000,29.7427,29.7427,29.3247,29.5455,16779.55103581567,0
+SRET.US,D,20161115,000000,29.634,29.9046,29.5455,29.6811,9387.624479087104,0
+SRET.US,D,20161116,000000,29.8546,29.8546,29.634,29.7282,9785.269921843912,0
+SRET.US,D,20161117,000000,29.7901,29.8665,29.6781,29.7163,7046.576073992929,0
+SRET.US,D,20161118,000000,29.8546,29.8546,29.634,29.8546,9525.153432389152,0
+SRET.US,D,20161121,000000,30.0135,30.1047,29.9254,29.9725,10989.072735313395,0
+SRET.US,D,20161122,000000,30.0846,30.3996,30.0846,30.3996,12061.458993405242,0
+SRET.US,D,20161123,000000,30.3996,30.3996,30.1047,30.1257,11644.118046225447,0
+SRET.US,D,20161125,000000,30.1257,30.3909,30.1257,30.261,3442.298764496789,0
+SRET.US,D,20161128,000000,30.42,30.5499,30.42,30.5175,8508.118333279846,0
+SRET.US,D,20161129,000000,30.591,30.8973,30.57,30.8973,20809.998311716863,0
+SRET.US,D,20161130,000000,30.7821,30.7821,30.2907,30.3996,15202.552371287684,0
+SRET.US,D,20161201,000000,30.5439,30.5439,29.7664,29.9755,19342.00407684268,0
+SRET.US,D,20161202,000000,29.893,30.4644,29.893,30.2436,7412.301216477265,0
+SRET.US,D,20161205,000000,30.0492,30.5586,30.0492,30.3849,6489.329129873762,0
+SRET.US,D,20161206,000000,30.2436,30.7263,30.2436,30.7116,13075.437893552175,0
+SRET.US,D,20161207,000000,30.7737,31.1622,30.7737,31.1622,17068.871204243387,0
+SRET.US,D,20161208,000000,32.1753,32.1753,31.0149,31.3506,26873.49705284843,0
+SRET.US,D,20161209,000000,31.2063,31.4421,31.2063,31.2888,22372.73471442123,0
+SRET.US,D,20161212,000000,31.4595,31.4595,31.1415,31.227,15424.296584883374,0
+SRET.US,D,20161213,000000,31.1415,31.1505,30.8148,30.8148,7162.71163455871,0
+SRET.US,D,20161214,000000,31.5012,31.5012,30.1578,30.1578,25005.140753917924,0
+SRET.US,D,20161215,000000,30.2436,30.2436,29.6133,29.6781,13513.493078143523,0
+SRET.US,D,20161216,000000,29.8373,30.3408,29.8373,30.1992,9419.205201697054,0
+SRET.US,D,20161219,000000,30.5028,30.7116,30.3408,30.6882,10896.70761112054,0
+SRET.US,D,20161220,000000,30.753,30.8235,30.57,30.7116,10179.180010313636,0
+SRET.US,D,20161221,000000,30.4554,30.8442,30.4554,30.5259,17861.105890794966,0
+SRET.US,D,20161222,000000,30.5259,30.6471,30.4023,30.6471,5580.958882756405,0
+SRET.US,D,20161223,000000,30.6585,30.6675,30.5259,30.6471,3071.4799570751784,0
+SRET.US,D,20161227,000000,30.8592,30.8592,30.5028,30.6204,9181.840415627985,0
+SRET.US,D,20161228,000000,30.9354,30.9354,30.3054,30.3939,6418.696976079031,0
+SRET.US,D,20161229,000000,30.6585,30.909,30.6585,30.906,5181.615551686983,0
+SRET.US,D,20161230,000000,31.0884,31.0884,30.9177,31.0299,21109.166232356405,0
+SRET.US,D,20170103,000000,31.227,31.374,31.0473,31.3476,11576.542091393087,0
+SRET.US,D,20170104,000000,31.545,31.8072,31.545,31.7157,16208.720985197928,0
+SRET.US,D,20170105,000000,31.869,32.0427,31.7334,31.9779,12199.327524369814,0
+SRET.US,D,20170106,000000,31.9956,32.022,31.8072,31.869,5604.050163804285,0
+SRET.US,D,20170109,000000,31.9305,31.9305,31.5861,31.6512,5513.0433502615215,0
+SRET.US,D,20170110,000000,31.5186,31.6392,31.3686,31.6218,14528.83028893988,0
+SRET.US,D,20170111,000000,31.6302,31.8249,31.4772,31.6098,6816.342418835505,0
+SRET.US,D,20170112,000000,31.7601,31.7601,31.4391,31.5717,12816.000559422127,0
+SRET.US,D,20170113,000000,31.6953,31.7157,31.545,31.7157,3529.230646089613,0
+SRET.US,D,20170117,000000,31.9104,32.0634,31.8072,31.9956,19750.176427136357,0
+SRET.US,D,20170118,000000,31.9305,32.0634,31.8954,31.8984,12819.735913709545,0
+SRET.US,D,20170119,000000,31.8453,31.8453,31.4982,31.545,12964.056420260715,0
+SRET.US,D,20170120,000000,31.7334,31.7601,31.5597,31.6743,13664.605137944147,0
+SRET.US,D,20170123,000000,31.8072,31.9779,31.7334,31.9779,8303.353002808295,0
+SRET.US,D,20170124,000000,31.9485,32.022,31.9104,32.022,8654.815883468675,0
+SRET.US,D,20170125,000000,32.1783,32.1783,31.8072,31.8924,14600.141598059325,0
+SRET.US,D,20170126,000000,32.0427,32.0427,31.8453,31.8453,7656.797133457979,0
+SRET.US,D,20170127,000000,32.0427,32.0427,31.5861,31.6098,10411.790709108052,0
+SRET.US,D,20170130,000000,31.3686,31.6332,31.3686,31.395,22638.284446475685,0
+SRET.US,D,20170131,000000,31.3686,31.9779,31.3686,31.5861,5867.562429883939,0
+SRET.US,D,20170201,000000,31.7688,31.7688,31.5243,31.5951,14450.387848908125,0
+SRET.US,D,20170202,000000,31.7247,31.8159,31.6803,31.8159,10016.522309988572,0
+SRET.US,D,20170203,000000,31.6803,31.9866,31.6803,31.9395,15168.594605040407,0
+SRET.US,D,20170206,000000,31.9866,31.9866,31.8543,31.9866,6448.240232714175,0
+SRET.US,D,20170207,000000,32.0574,32.1486,31.8777,31.9191,9186.594502902635,0
+SRET.US,D,20170208,000000,31.9866,32.0076,31.8513,32.0076,10788.382336791117,0
+SRET.US,D,20170209,000000,32.1837,32.1837,32.0076,32.0076,9292.5427335944,0
+SRET.US,D,20170210,000000,32.1369,32.2227,32.1369,32.2077,6551.471842106092,0
+SRET.US,D,20170213,000000,32.1369,32.337,32.1369,32.337,10676.661285837798,0
+SRET.US,D,20170214,000000,32.3106,32.3106,32.0604,32.1837,14294.182124170326,0
+SRET.US,D,20170215,000000,32.2227,32.2227,31.9395,32.2077,11573.146314768193,0
+SRET.US,D,20170216,000000,32.0958,32.4699,32.0958,32.4459,12277.430386739044,0
+SRET.US,D,20170217,000000,32.337,32.337,32.1987,32.2137,6535.8512696327125,0
+SRET.US,D,20170221,000000,32.3577,32.4459,32.1045,32.4459,16012.105518625256,0
+SRET.US,D,20170222,000000,32.2458,32.3079,32.1135,32.2899,10053.536275198217,0
+SRET.US,D,20170223,000000,32.2458,32.4258,32.2458,32.3931,10782.949094191754,0
+SRET.US,D,20170224,000000,32.1837,32.4048,32.1837,32.2899,24406.125757314127,0
+SRET.US,D,20170227,000000,32.337,32.4258,32.2458,32.2458,6972.887721236159,0
+SRET.US,D,20170228,000000,32.1369,32.337,32.1369,32.2812,12132.77030252502,0
+SRET.US,D,20170301,000000,32.346,32.3667,32.1312,32.2929,10579.54207436996,0
+SRET.US,D,20170302,000000,32.1195,32.1753,32.0397,32.0808,11860.429017221108,0
+SRET.US,D,20170303,000000,32.0163,32.0397,31.8396,32.0397,10810.115307189573,0
+SRET.US,D,20170306,000000,32.0604,32.0604,31.8603,31.9896,11746.330922629795,0
+SRET.US,D,20170307,000000,31.8837,32.0397,31.8837,31.9251,6081.835934904795,0
+SRET.US,D,20170308,000000,31.9251,31.9251,31.4625,31.4625,16590.066700155643,0
+SRET.US,D,20170309,000000,31.4625,31.6011,30.9591,31.4451,610578.9743215983,0
+SRET.US,D,20170310,000000,31.4037,31.5066,31.3155,31.5066,15693.581671224916,0
+SRET.US,D,20170313,000000,31.5717,31.6011,31.38,31.4037,16698.731552147256,0
+SRET.US,D,20170314,000000,31.38,31.38,31.227,31.2918,10432.504946518942,0
+SRET.US,D,20170315,000000,31.4271,31.8837,31.4271,31.8837,17664.490424222626,0
+SRET.US,D,20170316,000000,32.0163,32.0397,31.8573,31.9896,15537.375946486784,0
+SRET.US,D,20170317,000000,31.9896,32.1897,31.9896,32.1897,16173.404908299894,0
+SRET.US,D,20170320,000000,32.2755,32.2755,32.1753,32.1753,5617.633270303195,0
+SRET.US,D,20170321,000000,32.2755,32.2755,32.0808,32.1015,6647.232742923841,0
+SRET.US,D,20170322,000000,32.1015,32.1195,31.9896,32.1015,9922.798875145627,0
+SRET.US,D,20170323,000000,32.2311,32.3226,32.2167,32.2311,10780.572050554427,0
+SRET.US,D,20170324,000000,32.2929,32.3226,32.1987,32.1987,4098.02323073322,0
+SRET.US,D,20170327,000000,32.1753,32.3667,32.1753,32.3226,9637.893216330373,0
+SRET.US,D,20170328,000000,32.3901,32.517,32.3901,32.49,14121.6766716341,0
+SRET.US,D,20170329,000000,32.517,32.8467,32.517,32.826,11898.461715417989,0
+SRET.US,D,20170330,000000,33.156,33.156,32.8671,32.8941,17610.837153551696,0
+SRET.US,D,20170331,000000,32.9553,32.9553,32.8671,32.9202,15867.785012073751,0
+SRET.US,D,20170403,000000,32.9853,32.9853,32.7435,32.8494,8825.283870030764,0
+SRET.US,D,20170404,000000,32.8494,33.0351,32.8494,33.0351,8031.011717504382,0
+SRET.US,D,20170405,000000,33.1884,33.1884,32.8494,33.0054,7425.884322976175,0
+SRET.US,D,20170406,000000,32.8494,33.0675,32.826,33.0675,12245.170508803716,0
+SRET.US,D,20170407,000000,33.0441,33.1353,32.9853,32.9853,5990.829121362365,0
+SRET.US,D,20170410,000000,32.8701,33.1353,32.8701,33.0912,11299.107141151668,0
+SRET.US,D,20170411,000000,33.1884,33.4035,33.1614,33.3591,20919.002741370667,0
+SRET.US,D,20170412,000000,33.3795,33.4035,33.3354,33.3795,7941.7027922739,0
+SRET.US,D,20170413,000000,33.4266,33.6036,33.4266,33.4857,17714.068762943614,0
+SRET.US,D,20170417,000000,33.6417,33.7329,33.5388,33.7299,6943.684042263202,0
+SRET.US,D,20170418,000000,33.7095,33.8037,33.6213,33.7329,12688.998513657285,0
+SRET.US,D,20170419,000000,33.8448,33.8448,33.6213,33.6213,6262.151673678709,0
+SRET.US,D,20170420,000000,33.7008,33.7095,33.4476,33.5829,14520.001269715622,0
+SRET.US,D,20170421,000000,33.5328,33.6624,33.5328,33.6036,3967.2858306809608,0
+SRET.US,D,20170424,000000,33.8037,33.8037,33.4476,33.5622,13357.287353405392,0
+SRET.US,D,20170425,000000,33.6828,33.7653,33.6213,33.7653,9088.116980785038,0
+SRET.US,D,20170426,000000,33.7539,33.8448,33.6243,33.8037,14799.13410826899,0
+SRET.US,D,20170427,000000,33.954,33.9981,33.8685,33.9774,10698.733833898445,0
+SRET.US,D,20170428,000000,33.9981,33.9981,33.5328,33.6036,11041.70727299709,0
+SRET.US,D,20170501,000000,33.8067,33.9333,33.6888,33.8478,8893.538980187835,0
+SRET.US,D,20170502,000000,33.78,33.78,33.627,33.6654,6882.220485355918,0
+SRET.US,D,20170503,000000,33.6888,33.6888,33.2676,33.3177,10264.414003594513,0
+SRET.US,D,20170504,000000,33.4476,33.4476,33.0441,33.1473,12215.62725216857,0
+SRET.US,D,20170505,000000,33.1614,33.2676,33.0912,33.2676,5812.890426225443,0
+SRET.US,D,20170508,000000,33.5061,33.5061,33.0912,33.1353,11588.427309579716,0
+SRET.US,D,20170509,000000,33.0675,33.2295,32.7201,32.7201,19545.750674326995,0
+SRET.US,D,20170510,000000,33.0912,33.0912,32.7321,32.8941,11836.319003185326,0
+SRET.US,D,20170511,000000,32.7408,32.8467,32.691,32.8467,11565.675606193692,0
+SRET.US,D,20170512,000000,32.8467,32.8614,32.6406,32.6433,7835.075406256756,0
+SRET.US,D,20170515,000000,32.7201,32.9112,32.7201,32.8701,7527.078466393622,0
+SRET.US,D,20170516,000000,32.7879,32.9112,32.7879,32.832,7202.102643406015,0
+SRET.US,D,20170517,000000,32.5848,32.7732,32.5848,32.7408,5420.338648406143,0
+SRET.US,D,20170518,000000,32.8701,32.8701,32.514,32.826,15185.57348816388,0
+SRET.US,D,20170519,000000,32.9583,33.0441,32.8941,33.0294,11973.168801161994,0
+SRET.US,D,20170522,000000,33.0912,33.3354,33.0912,33.3177,16322.479502126384,0
+SRET.US,D,20170523,000000,33.2913,33.3795,33.2913,33.3591,16391.4137676085,0
+SRET.US,D,20170524,000000,33.3795,33.5829,33.3795,33.5829,9619.21644489462,0
+SRET.US,D,20170525,000000,33.6888,33.6888,33.5358,33.5358,5880.466381058137,0
+SRET.US,D,20170526,000000,33.5622,33.5622,33.3354,33.4887,10393.113937671968,0
+SRET.US,D,20170530,000000,33.5829,33.5829,33.4416,33.4476,8975.716774506342,0
+SRET.US,D,20170531,000000,33.465,33.4887,33.2676,33.465,8863.995723552689,0
+SRET.US,D,20170601,000000,33.4707,33.6948,33.4707,33.6948,10689.904814674186,0
+SRET.US,D,20170602,000000,33.6711,33.9156,33.6711,33.8124,31046.22736932599,0
+SRET.US,D,20170605,000000,33.8331,33.8331,33.6711,33.6711,8975.716774506342,0
+SRET.US,D,20170606,000000,33.5418,33.627,33.4917,33.5886,2762.4642842240087,0
+SRET.US,D,20170607,000000,33.7419,33.7419,33.5268,33.5886,9819.906843416233,0
+SRET.US,D,20170608,000000,33.4707,33.7623,33.4707,33.7419,4520.797420513044,0
+SRET.US,D,20170609,000000,33.6477,33.9156,33.6477,33.8775,9096.266844684918,0
+SRET.US,D,20170612,000000,33.8775,34.0071,33.8775,34.0071,3887.485079999448,0
+SRET.US,D,20170613,000000,34.104,34.2132,33.8097,34.1865,9363.854042713845,0
+SRET.US,D,20170614,000000,34.2687,34.3602,34.2132,34.3191,11825.11294032374,0
+SRET.US,D,20170615,000000,34.1187,34.3161,34.1187,34.2543,9670.153094265366,0
+SRET.US,D,20170616,000000,34.3191,34.5018,34.3074,34.5018,3731.2793552613157,0
+SRET.US,D,20170619,000000,34.596,34.6959,34.5018,34.6959,9863.712361875334,0
+SRET.US,D,20170620,000000,34.6548,34.6548,34.3869,34.4457,12405.111587828931,0
+SRET.US,D,20170621,000000,34.2957,34.4928,34.2306,34.2426,4698.056960324254,0
+SRET.US,D,20170622,000000,34.2957,34.4574,34.2957,34.3779,2795.403317483982,0
+SRET.US,D,20170623,000000,34.4574,34.6134,34.3869,34.587,2018.7892034065185,0
+SRET.US,D,20170626,000000,34.7637,34.7637,34.6194,34.6635,6199.329806121,0
+SRET.US,D,20170627,000000,34.7136,34.7136,34.2687,34.2687,14700.317008489204,0
+SRET.US,D,20170628,000000,34.3869,34.587,34.2957,34.5018,8164.46573885649,0
+SRET.US,D,20170629,000000,34.5018,34.5018,34.0539,34.1895,13868.351735428463,0
+SRET.US,D,20170630,000000,34.2957,34.3191,34.0539,34.1481,15201.873215962973,0
+SRET.US,D,20170703,000000,34.2687,34.3899,34.2132,34.3899,9323.104723217115,0
+SRET.US,D,20170705,000000,34.3899,34.578,34.2306,34.3191,5695.736132672428,0
+SRET.US,D,20170706,000000,34.3191,34.3191,34.0071,34.0275,6689.6799507328515,0
+SRET.US,D,20170707,000000,34.0275,34.0275,33.8067,33.9246,27724.8182526703,0
+SRET.US,D,20170710,000000,33.8889,34.1187,33.8889,33.9891,4382.928889548808,0
+SRET.US,D,20170711,000000,34.0275,34.0539,33.8775,34.0305,6225.477286131252,0
+SRET.US,D,20170712,000000,34.1187,34.3191,34.1187,34.2306,6534.492958982288,0
+SRET.US,D,20170713,000000,34.3899,34.3899,34.0656,34.1895,32226.599324085066,0
+SRET.US,D,20170714,000000,34.2687,34.5048,34.2687,34.4928,7448.296448699343,0
+SRET.US,D,20170717,000000,34.6371,34.6371,34.5075,34.578,7661.211643070774,0
+SRET.US,D,20170718,000000,34.5549,34.5549,34.3191,34.3602,5385.701726834157,0
+SRET.US,D,20170719,000000,34.5309,34.578,34.5075,34.578,3225.6482158382405,0
+SRET.US,D,20170720,000000,34.6164,34.6164,34.5075,34.578,2743.7875127879906,0
+SRET.US,D,20170721,000000,34.578,34.6665,34.578,34.6578,2979.1148328823238,0
+SRET.US,D,20170724,000000,34.74,34.74,34.6665,34.7136,4418.244966446173,0
+SRET.US,D,20170725,000000,34.8639,34.8639,34.6578,34.6725,6381.68301086905,0
+SRET.US,D,20170726,000000,34.6725,34.6725,34.578,34.6224,7445.240249737304,0
+SRET.US,D,20170727,000000,34.5048,34.6578,34.5048,34.6371,13243.528836476604,0
+SRET.US,D,20170728,000000,34.5309,34.6251,34.5309,34.6251,8164.805316519013,0
+SRET.US,D,20170731,000000,34.7136,34.8168,34.59,34.7667,17268.5428697781,0
+SRET.US,D,20170801,000000,34.8813,34.8813,34.7871,34.8639,19579.36886291175,0
+SRET.US,D,20170802,000000,34.8168,34.8402,34.6989,34.7667,5009.110099150426,0
+SRET.US,D,20170803,000000,34.6371,34.74,34.6164,34.6665,6145.676535450071,0
+SRET.US,D,20170804,000000,34.74,34.74,34.4367,34.5693,13778.3636548726,0
+SRET.US,D,20170807,000000,34.5549,34.6578,34.4988,34.6578,12276.072076088954,0
+SRET.US,D,20170808,000000,34.599,34.6989,34.5549,34.599,17931.39846692684,0
+SRET.US,D,20170809,000000,34.4367,34.6371,34.4367,34.6077,36499.84462865369,0
+SRET.US,D,20170810,000000,34.575,34.596,34.3869,34.4367,7735.91872881478,0
+SRET.US,D,20170811,000000,34.4367,34.4634,34.3398,34.4634,6993.2623809845245,0
+SRET.US,D,20170814,000000,34.6989,34.7667,34.6194,34.6989,14572.975385061503,0
+SRET.US,D,20170815,000000,34.911,34.911,34.6104,34.7667,6892.4078152299335,0
+SRET.US,D,20170816,000000,34.7871,34.8639,34.6725,34.7697,8341.725278668033,0
+SRET.US,D,20170817,000000,34.8168,34.8756,34.6725,34.6725,4484.802188290966,0
+SRET.US,D,20170818,000000,34.6989,34.7667,34.6578,34.74,10068.138114684363,0
+SRET.US,D,20170821,000000,34.74,34.7871,34.7109,34.7871,2291.4700663729536,0
+SRET.US,D,20170822,000000,34.9374,35.0203,34.8522,34.9875,6854.7146946952425,0
+SRET.US,D,20170823,000000,34.8639,35.0344,34.8639,35.0203,5152.4118727143605,0
+SRET.US,D,20170824,000000,35.0344,35.0344,34.9257,34.9581,8442.240266760433,0
+SRET.US,D,20170825,000000,34.9875,34.9875,34.8756,34.8813,7360.006256456094,0
+SRET.US,D,20170828,000000,35.0344,35.0344,34.8813,34.8813,6633.3100587624085,0
+SRET.US,D,20170829,000000,35.0614,35.0614,34.7871,34.8312,19575.293930962474,0
+SRET.US,D,20170830,000000,34.6989,34.9374,34.6989,34.9374,6227.175174443532,0
+SRET.US,D,20170831,000000,34.8813,35.1997,34.8813,35.1763,6283.884644076831,0
+SRET.US,D,20170901,000000,35.2675,35.3407,35.2495,35.2906,4147.601569454208,0
+SRET.US,D,20170905,000000,35.2264,35.3176,34.9344,34.9551,15400.865726172304,0
+SRET.US,D,20170906,000000,35.0614,35.0818,35.0053,35.0053,4823.700695439671,0
+SRET.US,D,20170907,000000,35.0758,35.1496,35.0203,35.0344,2978.7752552198344,0
+SRET.US,D,20170908,000000,35.0374,35.1526,35.0374,35.1172,5599.635654192489,0
+SRET.US,D,20170911,000000,35.2264,35.3881,35.2264,35.3407,5683.171759160752,0
+SRET.US,D,20170912,000000,35.4646,35.4646,35.2264,35.3407,7193.95277950647,0
+SRET.US,D,20170913,000000,35.2906,35.2906,35.0203,35.0818,18518.86782300653,0
+SRET.US,D,20170914,000000,35.026,35.0344,35.0053,35.0344,5090.269160481696,0
+SRET.US,D,20170915,000000,35.1289,35.1763,35.0203,35.1526,10829.13165628818,0
+SRET.US,D,20170918,000000,35.3176,35.3176,35.0614,35.1025,12473.366697986337,0
+SRET.US,D,20170919,000000,35.179,35.2675,35.1526,35.2675,5643.780750314114,0
+SRET.US,D,20170920,000000,35.2264,35.3176,35.0344,35.1262,10616.556039579604,0
+SRET.US,D,20170921,000000,35.1025,35.1025,35.0203,35.0494,5133.735101278276,0
+SRET.US,D,20170922,000000,35.1436,35.1997,35.1289,35.1763,10315.350652965259,0
+SRET.US,D,20170925,000000,35.2264,35.2675,35.1346,35.2264,12450.27541693779,0
+SRET.US,D,20170926,000000,35.2234,35.3881,35.2234,35.3407,2295.884575985083,0
+SRET.US,D,20170927,000000,35.3647,35.3647,35.1496,35.1526,18500.191051570448,0
+SRET.US,D,20170928,000000,35.2495,35.3176,35.0614,35.0614,16298.709065753123,0
+SRET.US,D,20170929,000000,35.3881,35.3881,35.3176,35.3881,12787.476035774216,0
+SRET.US,D,20171002,000000,35.4058,35.5117,35.3647,35.491,10002.939203489661,0
+SRET.US,D,20171003,000000,35.4058,35.4499,35.4058,35.4469,3077.931932662177,0
+SRET.US,D,20171004,000000,35.4646,35.491,35.3407,35.491,14521.35958036538,0
+SRET.US,D,20171005,000000,35.5357,35.6416,35.5297,35.5387,5250.8893948316245,0
+SRET.US,D,20171006,000000,35.5117,35.5117,35.2675,35.3968,15039.215515637907,0
+SRET.US,D,20171009,000000,35.491,35.491,35.4058,35.4646,8694.206892315315,0
+SRET.US,D,20171010,000000,35.3881,35.5885,35.3881,35.5207,3193.3883379032454,0
+SRET.US,D,20171011,000000,35.5117,35.5855,35.5117,35.5618,2406.586893951533,0
+SRET.US,D,20171012,000000,35.6416,35.7091,35.5828,35.7091,16566.975419107428,0
+SRET.US,D,20171013,000000,35.836,35.8801,35.7268,35.809,12205.439922294223,0
+SRET.US,D,20171016,000000,35.8531,35.9032,35.8,35.836,18240.074562115355,0
+SRET.US,D,20171017,000000,35.8801,35.8801,35.7091,35.7502,11375.512115208285,0
+SRET.US,D,20171018,000000,35.8531,35.9506,35.7949,35.9506,11090.606456393032,0
+SRET.US,D,20171019,000000,35.809,35.9032,35.7949,35.9032,2212.0088933540637,0
+SRET.US,D,20171020,000000,35.833,35.833,35.6887,35.7502,14905.082338960754,0
+SRET.US,D,20171023,000000,35.836,35.836,35.491,35.5357,13472.743758646127,0
+SRET.US,D,20171024,000000,35.5117,35.6416,35.491,35.5855,10588.710671257073,0
+SRET.US,D,20171025,000000,35.6119,35.6119,35.0584,35.2675,20352.926778027242,0
+SRET.US,D,20171026,000000,35.3647,35.3647,34.9521,34.9521,7129.772601299002,0
+SRET.US,D,20171027,000000,35.0173,35.1733,34.761,35.1496,9104.75628624632,0
+SRET.US,D,20171030,000000,35.1496,35.1967,34.908,35.0023,19891.440734725824,0
+SRET.US,D,20171031,000000,35.0644,35.0875,34.9701,35.0173,6396.964005680241,0
+SRET.US,D,20171101,000000,35.1733,35.1763,35.0173,35.1262,8411.678277137386,0
+SRET.US,D,20171102,000000,35.0674,35.0674,34.8813,34.9521,9011.71200672842,0
+SRET.US,D,20171103,000000,34.9464,35.0173,34.9344,34.9521,8765.178623772903,0
+SRET.US,D,20171106,000000,35.0023,35.0023,34.7313,34.8051,7248.964360827489,0
+SRET.US,D,20171107,000000,34.6872,34.9257,34.6872,34.8342,6484.57504259911,0
+SRET.US,D,20171108,000000,34.8813,35.0995,34.8813,35.0995,5011.147565125229,0
+SRET.US,D,20171109,000000,35.1262,35.1997,35.026,35.1025,3161.4680376307074,0
+SRET.US,D,20171110,000000,35.1496,35.1496,35.0083,35.0173,5012.50587577532,0
+SRET.US,D,20171113,000000,35.0584,35.1733,35.0023,35.1733,31628.26348280598,0
+SRET.US,D,20171114,000000,35.1733,35.2705,35.1466,35.2705,4015.505858752191,0
+SRET.US,D,20171115,000000,35.2705,35.2705,35.032,35.0995,71142.5390212388,0
+SRET.US,D,20171116,000000,35.0584,35.1997,35.0584,35.1997,13237.756016214384,0
+SRET.US,D,20171117,000000,35.3437,35.3437,35.2144,35.2525,4965.98373601637,0
+SRET.US,D,20171120,000000,35.2936,35.4469,35.2525,35.4469,15724.143660847629,0
+SRET.US,D,20171121,000000,35.3908,35.647,35.3908,35.6179,13129.430741885293,0
+SRET.US,D,20171122,000000,35.7799,35.7799,35.6239,35.7799,12626.855801424288,0
+SRET.US,D,20171124,000000,35.9299,35.9299,35.7799,35.7799,8662.626169705365,0
+SRET.US,D,20171127,000000,35.7799,35.7799,35.6179,35.6179,13059.138165753415,0
+SRET.US,D,20171128,000000,35.5387,35.668,35.5387,35.668,38350.542889139346,0
+SRET.US,D,20171129,000000,35.5147,35.7298,35.5147,35.6179,26723.40372603504,0
+SRET.US,D,20171130,000000,35.7238,35.7559,35.647,35.668,36090.9931230363,0
+SRET.US,D,20171201,000000,35.7559,35.7799,35.4676,35.7799,5410.151318532127,0
+SRET.US,D,20171204,000000,36.0094,36.0094,35.839,35.8504,13517.228432430606,0
+SRET.US,D,20171205,000000,35.9563,35.9563,35.6944,35.7502,5103.852266980607,0
+SRET.US,D,20171206,000000,35.8621,35.8621,35.7148,35.7298,8288.411585659294,0
+SRET.US,D,20171207,000000,35.7829,35.8858,35.7829,35.8621,3760.4830342342725,0
+SRET.US,D,20171208,000000,35.9329,35.9329,35.7799,35.8621,6473.029402075003,0
+SRET.US,D,20171211,000000,35.9329,35.9479,35.8858,35.8858,4664.099194077312,0
+SRET.US,D,20171212,000000,36.0361,36.0361,35.8858,35.9092,9132.262076906663,0
+SRET.US,D,20171213,000000,35.9329,36.2362,35.9329,36.1597,13373.247503541628,0
+SRET.US,D,20171214,000000,36.0565,36.1183,36.0565,36.1183,8110.1333128605165,0
+SRET.US,D,20171215,000000,36.1183,36.307,36.1183,36.2863,4706.206824223799,0
+SRET.US,D,20171218,000000,36.4012,36.6985,36.4012,36.4159,13508.399413206349,0
+SRET.US,D,20171219,000000,36.307,36.5365,36.0094,36.0241,8200.121393416046,0
+SRET.US,D,20171220,000000,36.1183,36.1684,35.98,36.1183,10876.332951371842,0
+SRET.US,D,20171221,000000,36.1183,36.145,36.1066,36.1333,3222.592016875969,0
+SRET.US,D,20171222,000000,36.2362,36.2362,36.0802,36.1183,12002.032902472427,0
+SRET.US,D,20171226,000000,35.98,36.307,35.98,36.307,15534.998902849456,0
+SRET.US,D,20171227,000000,36.3511,36.3511,36.1861,36.3334,12670.3217422212,0
+SRET.US,D,20171228,000000,36.5602,36.7252,36.3775,36.7252,21021.555195438203,0
+SRET.US,D,20171229,000000,36.7546,36.7837,36.5218,36.5218,11004.014152462065,0
+SRET.US,D,20180102,000000,36.7837,36.7837,36.4012,36.4246,24246.86383361362,0
+SRET.US,D,20180103,000000,36.307,36.5365,36.1243,36.1243,24716.839318477774,0
+SRET.US,D,20180104,000000,36.1183,36.3484,36.1183,36.3184,17836.65629909666,0
+SRET.US,D,20180105,000000,36.4747,36.5365,36.1831,36.5365,45799.17891550088,0
+SRET.US,D,20180108,000000,36.4012,36.4159,36.1831,36.4129,22798.56510316309,0
+SRET.US,D,20180109,000000,36.307,36.3511,36.1831,36.2242,19684.298360616613,0
+SRET.US,D,20180110,000000,36.1654,36.1654,35.9269,36.0301,17438.67127867733,0
+SRET.US,D,20180111,000000,36.0535,36.142,35.974,36.1183,12862.183121518887,0
+SRET.US,D,20180112,000000,36.0772,36.145,35.974,36.0271,23693.352243781203,0
+SRET.US,D,20180116,000000,35.974,36.0535,35.9269,35.9479,13204.816982954675,0
+SRET.US,D,20180117,000000,35.9269,36.1654,35.9269,36.1183,10156.428306927612,0
+SRET.US,D,20180118,000000,36.1036,36.1036,35.8801,35.8801,15172.329959327493,0
+SRET.US,D,20180119,000000,35.9269,35.974,35.9005,35.9623,6727.373071267877,0
+SRET.US,D,20180122,000000,36.142,36.142,36.0742,36.1183,12954.88782337393,0
+SRET.US,D,20180123,000000,36.1183,36.1831,36.0892,36.1831,18264.863731476515,0
+SRET.US,D,20180124,000000,36.3775,36.3775,36.2011,36.3043,14187.554738153516,0
+SRET.US,D,20180125,000000,36.3775,36.3775,36.0772,36.1183,11005.712040774344,0
+SRET.US,D,20180126,000000,36.3334,36.3334,36.142,36.1831,18839.7687140442,0
+SRET.US,D,20180129,000000,35.974,36.0772,35.656,35.656,18225.812300292066,0
+SRET.US,D,20180130,000000,35.6029,35.6029,35.3734,35.4766,23419.313070165346,0
+SRET.US,D,20180131,000000,35.9032,35.9032,35.1586,35.2996,30038.70044476632,0
+SRET.US,D,20180201,000000,35.2525,35.5,35.1763,35.2024,39700.024519808096,0
+SRET.US,D,20180202,000000,34.9962,34.9962,34.428,34.4544,27984.934742125057,0
+SRET.US,D,20180205,000000,34.2807,34.2807,33.2913,33.6978,32112.50122949376,0
+SRET.US,D,20180206,000000,32.9583,33.939,32.9112,33.9009,29344.264125007292,0
+SRET.US,D,20180207,000000,33.9273,34.1865,33.7389,33.7389,15315.63173289176,0
+SRET.US,D,20180208,000000,33.786,33.786,33.2028,33.2235,8412.01785479991,0
+SRET.US,D,20180209,000000,33.1029,33.4386,32.8053,33.3384,41751.752756473885,0
+SRET.US,D,20180212,000000,33.627,33.627,32.9553,33.5946,22243.016047356203,0
+SRET.US,D,20180213,000000,33.4563,33.8598,33.3354,33.8391,13968.187568195486,0
+SRET.US,D,20180214,000000,33.627,33.786,33.3795,33.6918,24250.59918790104,0
+SRET.US,D,20180215,000000,33.8124,34.1451,33.7182,34.0071,28179.173165059736,0
+SRET.US,D,20180216,000000,34.2189,34.4574,34.1187,34.428,8772.64933234707,0
+SRET.US,D,20180220,000000,34.3512,34.3512,33.7539,33.7539,7005.147599171153,0
+SRET.US,D,20180221,000000,33.8391,33.9069,33.4092,33.4797,6227.175174443532,0
+SRET.US,D,20180222,000000,33.5004,33.6918,33.4446,33.5004,7556.961300690957,0
+SRET.US,D,20180223,000000,33.4797,33.8598,33.4797,33.786,6624.820617200339,0
+SRET.US,D,20180226,000000,34.0512,34.0746,33.8391,33.9273,10515.36189616249,0
+SRET.US,D,20180227,000000,34.0512,34.0746,33.2913,33.2913,10781.930361204517,0
+SRET.US,D,20180228,000000,33.3795,33.4563,32.9967,33.0054,11410.14903678094,0
+SRET.US,D,20180301,000000,32.8911,32.9112,32.511,32.7291,23331.362455584618,0
+SRET.US,D,20180302,000000,32.4669,32.7291,32.4429,32.7291,9124.791368332495,0
+SRET.US,D,20180305,000000,32.8023,33.3651,32.8023,33.2145,55464.57792249093,0
+SRET.US,D,20180306,000000,33.3678,33.459,33.1146,33.4296,37861.2114775124,0
+SRET.US,D,20180307,000000,33.459,33.6066,33.3237,33.5829,36606.4720146725,0
+SRET.US,D,20180308,000000,33.5328,33.6066,33.4152,33.5829,12698.167110543733,0
+SRET.US,D,20180309,000000,33.7242,33.7242,33.5328,33.6768,15003.89943874054,0
+SRET.US,D,20180312,000000,33.6768,34.0335,33.6768,33.9921,9420.903090009333,0
+SRET.US,D,20180313,000000,34.1277,34.1748,33.9891,34.0599,4287.167988731058,0
+SRET.US,D,20180314,000000,34.0599,34.1778,34.0101,34.0245,12893.084688803792,0
+SRET.US,D,20180315,000000,33.936,33.936,33.7653,33.8859,16294.973711465705,0
+SRET.US,D,20180316,000000,33.963,34.107,33.8568,34.107,7656.797133457979,0
+SRET.US,D,20180319,000000,34.1541,34.1541,33.7125,33.7539,9483.724957567043,0
+SRET.US,D,20180320,000000,33.8214,33.8859,33.8067,33.8067,3421.244949423045,0
+SRET.US,D,20180321,000000,33.795,33.8655,33.6768,33.7479,10429.448747556236,0
+SRET.US,D,20180322,000000,33.6768,33.8859,33.6768,33.7008,7136.2245768862695,0
+SRET.US,D,20180323,000000,33.627,33.6507,33.0762,33.0762,14353.268637440618,0
+SRET.US,D,20180326,000000,33.3237,33.4296,33.2619,33.4296,7638.799517347273,0
+SRET.US,D,20180327,000000,33.3855,33.7242,33.2295,33.5622,8303.013425145773,0
+SRET.US,D,20180328,000000,33.7008,34.0452,33.7008,34.0335,4020.5995236890326,0
+SRET.US,D,20180329,000000,34.1277,34.2483,34.0836,34.2012,8247.662266162564,0
+SRET.US,D,20180402,000000,33.9891,34.2366,33.7008,33.7359,15018.50127822702,0
+SRET.US,D,20180403,000000,33.8448,34.2012,33.8214,34.1748,4016.524591739426,0
+SRET.US,D,20180404,000000,34.0335,34.3278,34.0185,34.2012,12545.357162430493,0
+SRET.US,D,20180405,000000,34.2633,34.3428,34.1277,34.3161,18852.672665218062,0
+SRET.US,D,20180406,000000,34.2633,34.4898,34.2012,34.2897,7468.331530785185,0
+SRET.US,D,20180409,000000,34.4664,34.4664,34.1277,34.1277,9493.57270977887,0
+SRET.US,D,20180410,000000,34.3899,34.3899,34.1541,34.1541,13093.435509663215,0
+SRET.US,D,20180411,000000,34.2336,34.2897,34.1571,34.2336,10889.57648020823,0
+SRET.US,D,20180412,000000,34.3398,34.3398,33.9891,33.9891,14559.392278562262,0
+SRET.US,D,20180413,000000,34.1748,34.1748,33.9069,33.9069,13231.98319595283,0
+SRET.US,D,20180416,000000,33.963,34.2897,33.963,34.2633,11506.928670585923,0
+SRET.US,D,20180417,000000,34.4457,34.4898,34.2543,34.4898,19635.059599558146,0
+SRET.US,D,20180418,000000,34.587,34.587,34.4193,34.4193,9142.449406781012,0
+SRET.US,D,20180419,000000,34.4898,34.5165,34.0335,34.1511,12529.39701229426,0
+SRET.US,D,20180420,000000,34.1277,34.1424,33.963,33.9891,9611.745736319786,0
+SRET.US,D,20180423,000000,33.9891,34.1277,33.8979,33.9333,14796.077909306952,0
+SRET.US,D,20180424,000000,34.0335,34.1748,33.936,34.0599,12828.90451059599,0
+SRET.US,D,20180425,000000,34.0071,34.0836,33.8304,34.0335,15280.655233656584,0
+SRET.US,D,20180426,000000,34.1541,34.3632,34.1541,34.3632,9265.036942933724,0
+SRET.US,D,20180427,000000,34.3632,34.7166,34.3602,34.6959,31259.142563696754,0
+SRET.US,D,20180430,000000,34.8255,35.0818,34.8255,34.9728,16555.429778583322,0
+SRET.US,D,20180501,000000,34.7961,34.7961,34.3398,34.7961,26436.46060124465,0
+SRET.US,D,20180502,000000,34.8522,34.9464,34.5636,34.7166,17926.98395731471,0
+SRET.US,D,20180503,000000,34.8963,35.0758,34.6548,35.0143,17589.104183153577,0
+SRET.US,D,20180504,000000,35.032,35.3794,34.9962,35.3794,71583.98998245505,0
+SRET.US,D,20180507,000000,35.4469,35.6737,35.3617,35.6737,23224.39549190562,0
+SRET.US,D,20180508,000000,35.6239,35.6737,35.4205,35.4676,9425.657177284318,0
+SRET.US,D,20180509,000000,35.5939,35.6737,35.335,35.647,19089.697873624944,0
+SRET.US,D,20180510,000000,35.7859,35.9062,35.6737,35.9062,21802.24424146534,0
+SRET.US,D,20180511,000000,36.0331,36.0565,35.9122,35.9389,10850.52504902378,0
+SRET.US,D,20180514,000000,36.0064,36.0064,35.7649,35.83,37333.507790028714,0
+SRET.US,D,20180515,000000,35.647,35.6737,35.4886,35.5177,14547.507060375965,0
+SRET.US,D,20180516,000000,35.5177,35.6239,35.3794,35.4469,20382.1304570002,0
+SRET.US,D,20180517,000000,35.5177,35.5267,35.3617,35.3998,12464.87725642427,0
+SRET.US,D,20180518,000000,35.4676,35.647,35.3617,35.647,27223.941200521243,0
+SRET.US,D,20180521,000000,35.7238,35.9536,35.5438,35.9269,24016.290600794342,0
+SRET.US,D,20180522,000000,36.0064,36.0565,35.9269,35.9653,22647.453043362464,0
+SRET.US,D,20180523,000000,36.0565,36.2713,35.977,36.2068,17594.19784809075,0
+SRET.US,D,20180524,000000,36.2713,36.2713,36.0892,36.148,18774.909380511686,0
+SRET.US,D,20180525,000000,36.1951,36.2242,36.1066,36.2215,10249.812164108034,0
+SRET.US,D,20180529,000000,36.2452,36.3628,36.1066,36.3184,22051.154668058516,0
+SRET.US,D,20180530,000000,36.4363,36.7456,36.4012,36.7312,9285.411602682423,0
+SRET.US,D,20180531,000000,36.781,36.781,36.3394,36.466,21504.095053813366,0
+SRET.US,D,20180601,000000,36.4894,36.4894,36.3628,36.4363,18573.879404327217,0
+SRET.US,D,20180604,000000,36.7312,36.7312,36.4894,36.6781,14613.724704558233,0
+SRET.US,D,20180605,000000,36.6781,36.6781,36.463,36.463,22797.20679251333,0
+SRET.US,D,20180606,000000,36.6277,36.6277,36.3013,36.46,20038.817440239363,0
+SRET.US,D,20180607,000000,36.5305,36.6046,36.4246,36.5305,18319.875312796867,0
+SRET.US,D,20180608,000000,36.5305,36.613,36.5101,36.5926,8788.609482483638,0
+SRET.US,D,20180611,000000,36.6277,36.6277,36.463,36.5632,31479.188888980163,0
+SRET.US,D,20180612,000000,36.6514,36.6514,36.5305,36.6277,22943.225187377117,0
+SRET.US,D,20180613,000000,36.7312,36.7312,36.2215,36.3043,27309.17519380212,0
+SRET.US,D,20180614,000000,36.3865,36.6277,36.3865,36.5425,17874.009841969164,0
+SRET.US,D,20180615,000000,36.6277,36.6514,36.5545,36.5776,16419.259135931366,0
+SRET.US,D,20180618,000000,36.5776,36.781,36.5776,36.6514,13896.19710375133,0
+SRET.US,D,20180619,000000,36.5305,36.8251,36.5305,36.7516,13694.82754990434,0
+SRET.US,D,20180620,000000,36.7516,36.9664,36.7516,36.94,13818.09424138243,0
+SRET.US,D,20180621,000000,36.9928,36.9928,36.8959,36.9343,9055.517525188188,0
+SRET.US,D,20180622,000000,37.0903,37.2079,36.94,37.1167,19156.59467313226,0
+SRET.US,D,20180625,000000,37.1434,37.1638,36.9193,37.0429,24713.44354185288,0
+SRET.US,D,20180626,000000,37.1167,37.1167,36.9664,36.9928,16825.054442587385,0
+SRET.US,D,20180627,000000,37.1434,37.1434,36.7045,36.7312,18690.014964893,0
+SRET.US,D,20180628,000000,36.6781,37.0669,36.6781,37.0609,8088.739920124917,0
+SRET.US,D,20180629,000000,37.1434,37.1905,36.946,37.1314,20579.08550123506,0
+SRET.US,D,20180702,000000,37.1167,37.1167,36.8017,36.9928,76313.28808772772,0
+SRET.US,D,20180703,000000,37.1167,37.5319,36.9928,37.42,16876.330669620656,0
+SRET.US,D,20180705,000000,37.747,37.747,37.4113,37.6969,26758.38022526955,0
+SRET.US,D,20180706,000000,37.9264,38.0002,37.7674,37.9735,26630.359446517472,0
+SRET.US,D,20180709,000000,38.0443,38.0854,37.7941,37.8589,19852.728881203562,0
+SRET.US,D,20180710,000000,37.9264,37.9561,37.8352,37.8439,26416.765096820996,0
+SRET.US,D,20180711,000000,37.8178,37.8439,37.7704,37.7941,37945.08716014385,0
+SRET.US,D,20180712,000000,37.9,37.9,37.6732,37.7173,16658.66138797557,0
+SRET.US,D,20180713,000000,37.6498,37.8439,37.6027,37.6732,26486.03893996597,0
+SRET.US,D,20180716,000000,37.8439,37.8439,37.4788,37.5586,25274.086262596942,0
+SRET.US,D,20180717,000000,37.5586,37.5586,37.4347,37.4347,15810.735964778265,0
+SRET.US,D,20180718,000000,37.5586,37.5586,37.1875,37.3522,36247.53842543429,0
+SRET.US,D,20180719,000000,37.3612,37.7173,37.3612,37.6264,12484.2331831854,0
+SRET.US,D,20180720,000000,37.6498,37.7941,37.5409,37.6498,22536.071570071002,0
+SRET.US,D,20180723,000000,37.6969,37.6969,37.4113,37.5436,31593.28698357147,0
+SRET.US,D,20180724,000000,37.579,37.579,37.3081,37.3612,34263.04656594134,0
+SRET.US,D,20180725,000000,37.3612,37.5319,37.3612,37.5025,19848.993526916478,0
+SRET.US,D,20180726,000000,37.8736,37.8736,37.4497,37.5436,71457.66709201658,0
+SRET.US,D,20180727,000000,37.9,37.9,37.1875,37.3315,21104.751722743946,0
+SRET.US,D,20180730,000000,37.3315,37.6027,37.3258,37.6027,30324.28525890662,0
+SRET.US,D,20180731,000000,37.6498,37.9972,37.579,37.888,20475.174736518096,0
+SRET.US,D,20180801,000000,37.8439,37.8439,37.5025,37.7764,24580.329098163296,0
+SRET.US,D,20180802,000000,37.7704,37.9972,37.7704,37.9531,12747.066293939675,0
+SRET.US,D,20180803,000000,38.0443,38.0854,37.8736,37.9972,32236.447076296565,0
+SRET.US,D,20180806,000000,38.0854,38.0854,37.9621,38.0149,24456.043673697633,0
+SRET.US,D,20180807,000000,38.1856,38.1856,37.8439,37.888,15624.986983404984,0
+SRET.US,D,20180808,000000,37.9531,37.9531,37.7704,37.8439,15282.69269963172,0
+SRET.US,D,20180809,000000,37.9972,37.9972,37.8736,37.9531,20069.379429861743,0
+SRET.US,D,20180810,000000,37.8178,37.8178,37.6732,37.6732,21523.111402911974,0
+SRET.US,D,20180813,000000,37.6939,37.6999,37.5556,37.6588,13314.160990271,0
+SRET.US,D,20180814,000000,37.6939,37.9,37.6939,37.9,16511.62426012389,0
+SRET.US,D,20180815,000000,38.0443,38.0443,37.8178,38.0443,17524.584427283586,0
+SRET.US,D,20180816,000000,38.0854,38.2093,37.9531,38.2093,19406.523832712668,0
+SRET.US,D,20180817,000000,38.3212,38.5597,38.2624,38.5597,40591.75546146284,0
+SRET.US,D,20180820,000000,38.6866,38.7127,38.5597,38.6716,40992.45710318302,0
+SRET.US,D,20180821,000000,38.7334,38.8012,38.6866,38.7805,27921.43371924264,0
+SRET.US,D,20180822,000000,38.8246,38.8246,38.5804,38.6275,27638.22594873933,0
+SRET.US,D,20180823,000000,38.5804,38.5804,38.4595,38.4919,18587.80208848865,0
+SRET.US,D,20180824,000000,38.6566,38.6566,38.389,38.4565,21774.738450804663,0
+SRET.US,D,20180827,000000,38.6275,38.6275,38.4595,38.5363,21278.615485930928,0
+SRET.US,D,20180828,000000,38.6866,38.7454,38.5363,38.7454,23263.44692309007,0
+SRET.US,D,20180829,000000,38.8012,38.9218,38.7598,38.8837,22218.56645565823,0
+SRET.US,D,20180830,000000,38.9218,38.9485,38.7334,38.7598,32135.93208820416,0
+SRET.US,D,20180831,000000,38.8012,38.8012,38.5363,38.6566,21704.1062970106,0
+SRET.US,D,20180904,000000,39.2929,39.2929,38.4124,38.4244,38632.05277132904,0
+SRET.US,D,20180905,000000,38.5363,38.6866,38.3593,38.6866,24776.9445647353,0
+SRET.US,D,20180906,000000,38.7334,38.7805,38.6566,38.698,31883.2863073239,0
+SRET.US,D,20180907,000000,38.6275,38.6275,38.3122,38.3212,28116.01171983984,0
+SRET.US,D,20180910,000000,38.3389,38.4976,38.3389,38.3563,26340.02054510219,0
+SRET.US,D,20180911,000000,38.5066,38.5066,38.3389,38.4334,18314.102492534646,0
+SRET.US,D,20180912,000000,38.5066,38.5066,38.1883,38.2594,18609.535058887108,0
+SRET.US,D,20180913,000000,38.4595,38.5186,38.3389,38.4802,23569.066819316547,0
+SRET.US,D,20180914,000000,38.4802,38.4802,38.1091,38.3389,36723.96588588537,0
+SRET.US,D,20180917,000000,38.2063,38.2063,37.8679,38.0092,144429.17140333957,0
+SRET.US,D,20180918,000000,38.059,38.059,37.7881,37.8529,26825.956180101908,0
+SRET.US,D,20180919,000000,37.8382,37.921,37.3726,37.3726,49539.62686764731,0
+SRET.US,D,20180920,000000,37.4287,37.5907,37.2904,37.582,31797.37315871798,0
+SRET.US,D,20180921,000000,37.6849,37.8382,37.5496,37.735,26197.058349200775,0
+SRET.US,D,20180924,000000,37.7674,37.7851,37.2817,37.4437,93977.43893428615,0
+SRET.US,D,20180925,000000,37.5907,37.5907,37.3726,37.4437,36470.6409496834,0
+SRET.US,D,20180926,000000,37.4671,37.4671,37.096,37.1254,53844.45289482656,0
+SRET.US,D,20180927,000000,37.1521,37.4287,37.1254,37.3465,68703.35267168956,0
+SRET.US,D,20180928,000000,37.3201,37.5907,37.3201,37.5907,37947.80378144403,0
+SRET.US,D,20181001,000000,37.7089,37.7089,37.3465,37.3726,38211.99520284674,0
+SRET.US,D,20181002,000000,37.3726,37.4287,37.2169,37.2436,25432.32945330954,0
+SRET.US,D,20181003,000000,37.1521,37.3465,36.8488,36.8959,61763.74356137795,0
+SRET.US,D,20181004,000000,36.8488,36.8488,36.3484,36.3745,39166.88758972404,0
+SRET.US,D,20181005,000000,36.3982,36.4894,36.2803,36.3304,23687.239845857126,0
+SRET.US,D,20181008,000000,36.2512,36.778,36.2512,36.778,17419.654929578723,0
+SRET.US,D,20181009,000000,36.8752,36.9694,36.7633,36.9193,33962.18075698952,0
+SRET.US,D,20181010,000000,36.8959,37.0489,36.4513,36.4747,20913.229921108777,0
+SRET.US,D,20181011,000000,36.3484,36.4543,35.7268,35.8771,47753.10878537345,0
+SRET.US,D,20181012,000000,36.2242,36.2242,35.4736,35.6209,38820.518374000836,0
+SRET.US,D,20181015,000000,35.6827,36.1213,35.6827,35.974,24235.318193089846,0
+SRET.US,D,20181016,000000,35.974,36.4747,35.8,36.3982,78596.94786786487,0
+SRET.US,D,20181017,000000,36.3484,36.6868,36.3013,36.5044,31563.40414927347,0
+SRET.US,D,20181018,000000,36.5455,36.5956,36.151,36.2923,32572.628962145416,0
+SRET.US,D,20181019,000000,36.3043,36.4747,36.3043,36.3982,21432.4441670314,0
+SRET.US,D,20181022,000000,36.5455,36.5956,36.1831,36.2011,21617.853570742154,0
+SRET.US,D,20181023,000000,36.1213,36.1714,35.7268,36.0772,51948.25122757285,0
+SRET.US,D,20181024,000000,36.1744,36.4747,36.0682,36.2803,11872.653813069926,0
+SRET.US,D,20181025,000000,36.2803,36.7486,36.2011,36.6721,29545.63367885462,0
+SRET.US,D,20181026,000000,36.5044,36.5044,35.7709,36.0535,38796.06878230254,0
+SRET.US,D,20181029,000000,36.3484,36.622,36.0535,36.2242,17218.62495339459,0
+SRET.US,D,20181030,000000,36.2512,36.622,36.2242,36.5455,51042.25802409215,0
+SRET.US,D,20181031,000000,36.5956,36.7015,36.3184,36.5275,20109.44959403343,0
+SRET.US,D,20181101,000000,36.3043,36.5455,36.2953,36.5455,8312.8611773576,0
+SRET.US,D,20181102,000000,36.4246,36.5956,36.1861,36.3484,29832.237225982488,0
+SRET.US,D,20181105,000000,36.5044,36.8518,36.5044,36.7312,45523.10227590822,0
+SRET.US,D,20181106,000000,36.7516,36.8782,36.7516,36.8518,21725.839267408388,0
+SRET.US,D,20181107,000000,37.102,37.2994,36.8989,37.2994,34515.01319149655,0
+SRET.US,D,20181108,000000,37.3552,37.4347,37.1314,37.3552,19255.072195249522,0
+SRET.US,D,20181109,000000,37.3552,37.4788,37.2817,37.4497,14386.547248363182,0
+SRET.US,D,20181112,000000,37.4788,37.6999,37.2994,37.2994,27908.529768068773,0
+SRET.US,D,20181113,000000,37.4497,37.5319,37.2256,37.2994,23670.94011805837,0
+SRET.US,D,20181114,000000,37.4347,37.4347,37.0519,37.2019,34661.37116402219,0
+SRET.US,D,20181115,000000,37.1314,37.2019,36.5986,36.9607,19176.969332880624,0
+SRET.US,D,20181116,000000,36.8518,37.1785,36.8488,37.1314,20244.261926035626,0
+SRET.US,D,20181119,000000,37.1785,37.3258,36.8989,37.0519,25746.438791098088,0
+SRET.US,D,20181120,000000,36.946,37.0549,36.7312,36.8017,23560.237800091953,0
+SRET.US,D,20181121,000000,36.7516,37.0285,36.625,36.8989,20122.35354520763,0
+SRET.US,D,20181123,000000,36.8782,37.0255,36.7312,36.946,13692.790083929202,0
+SRET.US,D,20181126,000000,37.1551,37.1551,36.9253,36.9724,24797.998379808712,0
+SRET.US,D,20181127,000000,36.9754,37.0783,36.8548,37.0783,48972.19259365346,0
+SRET.US,D,20181128,000000,37.249,37.2787,36.8518,37.2787,41591.13252212229,0
+SRET.US,D,20181129,000000,37.2787,37.4497,37.1344,37.3816,21380.488784673085,0
+SRET.US,D,20181130,000000,37.2994,37.3552,37.0519,37.2787,35024.37968520734,0
+SRET.US,D,20181203,000000,37.6288,37.6288,37.3552,37.579,29757.53014023815,0
+SRET.US,D,20181204,000000,37.5025,37.6288,37.0165,37.0285,24871.347154903295,0
+SRET.US,D,20181206,000000,37.102,37.3582,36.622,37.3582,38242.89677013131,0
+SRET.US,D,20181207,000000,37.4818,37.5319,37.1314,37.3021,15837.223022451037,0
+SRET.US,D,20181210,000000,37.3846,37.3846,36.7282,37.0783,50424.22667839408,0
+SRET.US,D,20181211,000000,37.2256,37.3582,37.0285,37.3021,27562.500130007757,0
+SRET.US,D,20181212,000000,37.2019,37.2817,36.7837,36.8251,41930.71018459838,0
+SRET.US,D,20181213,000000,36.7486,37.1314,36.7486,37.1314,30333.453855793734,0
+SRET.US,D,20181214,000000,36.8251,37.0519,36.7282,36.9253,27434.13977359249,0
+SRET.US,D,20181217,000000,36.9253,36.9253,35.4616,35.6029,74356.30201889078,0
+SRET.US,D,20181218,000000,35.7679,36.142,35.7178,35.839,28419.254572428992,0
+SRET.US,D,20181219,000000,35.9653,36.0952,35.5,35.5327,25139.613508257597,0
+SRET.US,D,20181220,000000,35.6179,35.6179,34.4457,34.581,100118.36138246424,0
+SRET.US,D,20181221,000000,34.6548,35.1346,34.2042,34.2603,48344.653073401416,0
+SRET.US,D,20181224,000000,34.104,34.1511,33.4386,33.4386,35482.809529549726,0
+SRET.US,D,20181226,000000,33.4386,34.5309,33.3765,34.5309,56838.509144854645,0
+SRET.US,D,20181227,000000,34.2984,34.6164,33.8448,34.5048,27331.926897188143,0
+SRET.US,D,20181228,000000,35.0584,35.0584,34.581,34.6725,40396.49830554059,0
+SRET.US,D,20181231,000000,34.8612,34.9611,34.2483,34.5048,39109.838542426885,0
+SRET.US,D,20190102,000000,34.5309,34.5309,33.942,34.3218,23386.034459242783,0
+SRET.US,D,20190103,000000,34.5048,35.0113,34.4808,35.0113,23169.044332922076,0
+SRET.US,D,20190104,000000,35.0845,35.4295,34.8402,35.3323,23632.56784219863,0
+SRET.US,D,20190107,000000,35.3407,35.9329,35.3407,35.7031,35903.20667568622,0
+SRET.US,D,20190108,000000,35.7238,36.2332,35.7238,36.1537,27158.74228932654,0
+SRET.US,D,20190109,000000,36.2332,36.4276,36.145,36.3364,30070.96032270098,0
+SRET.US,D,20190110,000000,36.3364,36.7456,36.3097,36.7192,23875.02629320488,0
+SRET.US,D,20190111,000000,36.7192,36.8692,36.622,36.8692,39055.506116433244,0
+SRET.US,D,20190114,000000,36.8692,36.94,36.7192,36.7693,21129.54089210477,0
+SRET.US,D,20190115,000000,36.8929,36.9844,36.8164,36.8164,23699.125064043757,0
+SRET.US,D,20190116,000000,36.94,37.2964,36.9163,37.2463,30187.09588326743,0
+SRET.US,D,20190117,000000,37.2199,37.3258,37.1521,37.2757,59844.450613076035,0
+SRET.US,D,20190118,000000,37.4497,37.4497,37.2463,37.3258,35768.394343686356,0
+SRET.US,D,20190122,000000,37.2757,37.3171,36.9664,37.0519,31779.715120269462,0
+SRET.US,D,20190123,000000,37.2199,37.3258,37.1254,37.258,18504.26598352039,0
+SRET.US,D,20190124,000000,37.2757,37.4317,37.1785,37.3258,27025.627845636624,0
+SRET.US,D,20190125,000000,37.4788,37.7089,37.4788,37.6999,20914.92780942139,0
+SRET.US,D,20190128,000000,37.6318,37.9942,37.6318,37.9471,34857.98663059453,0
+SRET.US,D,20190129,000000,38.059,38.1358,37.9678,38.1328,16693.977464872605,0
+SRET.US,D,20190130,000000,38.1358,38.4445,38.1358,38.3683,39215.447195456465,0
+SRET.US,D,20190131,000000,38.5714,38.7307,38.0383,38.7307,57682.020058441165,0
+SRET.US,D,20190201,000000,38.7982,38.7982,38.1883,38.4445,42723.624026470665,0
+SRET.US,D,20190204,000000,38.3212,38.5507,38.2945,38.5507,33364.86364869699,0
+SRET.US,D,20190205,000000,38.5924,38.6155,38.3974,38.5924,27889.85299663236,0
+SRET.US,D,20190206,000000,38.6452,38.6452,38.3974,38.4919,30678.46476086685,0
+SRET.US,D,20190207,000000,38.4214,38.5213,38.2624,38.4802,24997.670045343086,0
+SRET.US,D,20190208,000000,38.5213,38.5714,38.3974,38.4745,36659.10655235186,0
+SRET.US,D,20190211,000000,38.4919,38.5714,38.4685,38.5567,42982.042627615476,0
+SRET.US,D,20190212,000000,38.6155,38.6155,38.3974,38.3974,81847.38525305933,0
+SRET.US,D,20190213,000000,38.4445,38.4445,38.1328,38.3389,31389.20080842463,0
+SRET.US,D,20190214,000000,38.1856,38.2624,37.912,38.0092,58921.81810413673,0
+SRET.US,D,20190215,000000,38.1856,38.2003,38.056,38.1682,39636.183919263814,0
+SRET.US,D,20190219,000000,38.2624,38.2915,38.1856,38.2771,47397.910550424655,0
+SRET.US,D,20190220,000000,38.2915,38.2915,38.0092,38.0353,90822.42287224562,0
+SRET.US,D,20190221,000000,38.1328,38.2093,38.0092,38.2093,32256.482158382405,0
+SRET.US,D,20190222,000000,38.2357,38.4445,38.1622,38.3533,30178.26686404317,0
+SRET.US,D,20190225,000000,38.5924,38.5924,38.1856,38.2213,48792.895587868115,0
+SRET.US,D,20190226,000000,38.3389,38.3389,38.1091,38.1328,23695.729287419195,0
+SRET.US,D,20190227,000000,38.1328,38.1328,37.7617,37.9621,38402.837849157855,0
+SRET.US,D,20190228,000000,37.9912,38.2624,37.9351,37.9351,31851.705584713618,0
+SRET.US,D,20190301,000000,37.9912,38.1121,37.6732,37.8028,41101.46153283782,0
+SRET.US,D,20190304,000000,38.0092,38.0092,37.6732,37.8559,55027.20189322163,0
+SRET.US,D,20190305,000000,38.0092,38.0092,37.8058,37.8559,35026.75672884,0
+SRET.US,D,20190306,000000,37.9351,37.9351,37.6234,37.8028,41182.2810165049,0
+SRET.US,D,20190307,000000,37.7764,37.7764,37.3936,37.3936,53699.11365528682,0
+SRET.US,D,20190308,000000,37.4908,37.5733,37.3936,37.5466,54496.442006780235,0
+SRET.US,D,20190311,000000,37.6234,37.9621,37.5466,37.9621,50190.25766894424,0
+SRET.US,D,20190312,000000,37.9621,38.071,37.9351,37.9351,29431.535584263307,0
+SRET.US,D,20190313,000000,38.0092,38.1772,38.0092,38.1091,35820.01014837981,0
+SRET.US,D,20190314,000000,38.1883,38.1883,38.0827,38.1328,67137.22049236129,0
+SRET.US,D,20190315,000000,38.2651,38.2651,38.059,38.1211,57779.81842523438,0
+SRET.US,D,20190318,000000,38.1883,38.4004,38.1652,38.3212,38376.6903691486,0
+SRET.US,D,20190319,000000,38.3713,38.4004,38.1211,38.1211,61941.6822565132,0
+SRET.US,D,20190320,000000,38.2384,38.3212,38.0092,38.1091,44533.23338979607,0
+SRET.US,D,20190321,000000,38.1091,38.4976,38.1091,38.4004,31730.815936873183,0
+SRET.US,D,20190322,000000,38.4505,38.4505,38.065,38.0827,38290.09806521697,0
+SRET.US,D,20190325,000000,38.2651,38.2651,37.912,38.1502,45424.624753789954,0
+SRET.US,D,20190326,000000,38.2123,38.4505,38.2123,38.4505,38419.4771546198,0
+SRET.US,D,20190327,000000,38.4745,38.5978,38.4004,38.5978,58098.00269497319,0
+SRET.US,D,20190328,000000,38.5978,38.7688,38.5567,38.7334,22221.622654620605,0
+SRET.US,D,20190329,000000,38.8513,38.9068,38.6806,38.7097,31086.63711116053,0
+SRET.US,D,20190401,000000,38.7835,38.9629,38.7718,38.9629,42897.827367319835,0
+SRET.US,D,20190402,000000,38.9368,39.1189,38.8513,39.0397,46586.31993711195,0
+SRET.US,D,20190403,000000,39.172,39.172,39.025,39.0574,57488.46079083319,0
+SRET.US,D,20190404,000000,39.172,39.172,39.0397,39.1309,62064.94894799397,0
+SRET.US,D,20190405,000000,39.172,39.4021,39.172,39.4021,38442.56843566802,0
+SRET.US,D,20190408,000000,39.4252,39.4252,39.1189,39.2251,67958.31928022463,0
+SRET.US,D,20190409,000000,39.196,39.2104,38.8306,38.8396,45271.814805674716,0
+SRET.US,D,20190410,000000,39.01,39.196,38.9068,39.1309,26649.715373277937,0
+SRET.US,D,20190411,000000,39.346,39.346,39.196,39.2722,37763.413110719186,0
+SRET.US,D,20190412,000000,39.346,39.346,39.1519,39.2722,56171.239038099106,0
+SRET.US,D,20190415,000000,39.4252,39.4252,39.1489,39.172,52236.55266301633,0
+SRET.US,D,20190416,000000,39.3253,39.3253,39.0397,39.0397,73268.29518832787,0
+SRET.US,D,20190417,000000,39.172,39.172,38.8306,38.8513,63604.59406964878,0
+SRET.US,D,20190418,000000,38.9896,39.0691,38.9068,39.0691,32229.99510070963,0
+SRET.US,D,20190422,000000,39.172,39.172,38.6686,38.8657,100989.71766437095,0
+SRET.US,D,20190423,000000,38.9068,39.172,38.8513,39.1189,32620.169834891938,0
+SRET.US,D,20190424,000000,39.2431,39.4813,39.2431,39.4402,41665.16045254225,0
+SRET.US,D,20190425,000000,39.4522,39.4522,39.0457,39.184,49686.663995498,0
+SRET.US,D,20190426,000000,39.4252,39.5344,39.2251,39.5344,46051.82469637781,0
+SRET.US,D,20190429,000000,39.4252,39.4522,39.196,39.3721,53044.407922039616,0
+SRET.US,D,20190430,000000,39.2431,39.2989,39.0397,39.2431,69482.00425174255,0
+SRET.US,D,20190501,000000,39.3253,39.5167,39.2251,39.2431,61218.042257782225,0
+SRET.US,D,20190502,000000,39.2989,39.3721,39.0691,39.2989,99934.31028940357,0
+SRET.US,D,20190503,000000,39.3253,39.508,39.2989,39.4813,55278.149785790934,0
+SRET.US,D,20190506,000000,39.2431,39.4522,39.2251,39.4522,60955.548724690474,0
+SRET.US,D,20190507,000000,39.196,39.2221,38.8276,38.9128,81667.06951428807,0
+SRET.US,D,20190508,000000,38.9068,38.9338,38.7007,38.8483,72245.14769129184,0
+SRET.US,D,20190509,000000,38.5714,38.5714,38.2945,38.5477,80436.44006548228,0
+SRET.US,D,20190510,000000,38.5477,39.0367,38.4655,39.0367,51456.8823499741,0
+SRET.US,D,20190513,000000,38.7007,38.7394,38.5477,38.5744,53458.013514929,0
+SRET.US,D,20190514,000000,38.6125,38.8276,38.6038,38.7805,49629.95452586503,0
+SRET.US,D,20190515,000000,38.8012,38.9068,38.6836,38.8483,32873.83434875977,0
+SRET.US,D,20190516,000000,38.7568,39.0367,38.7568,38.9719,54531.418506011745,0
+SRET.US,D,20190517,000000,38.8777,38.8777,38.6866,38.8483,92651.72773999066,0
+SRET.US,D,20190520,000000,38.8012,38.8012,38.4655,38.5924,270364.9433083568,0
+SRET.US,D,20190521,000000,38.7307,38.7568,38.5186,38.7157,47195.5222635911,0
+SRET.US,D,20190522,000000,38.7568,38.7568,38.5393,38.6125,46461.694934984436,0
+SRET.US,D,20190523,000000,38.5714,38.5924,38.3389,38.5924,43365.76538621286,0
+SRET.US,D,20190524,000000,38.6716,38.7982,38.6716,38.7658,65995.89996878733,0
+SRET.US,D,20190528,000000,38.9338,38.9869,38.5477,38.5597,82418.55488134258,0
+SRET.US,D,20190529,000000,38.5186,38.5186,38.068,38.224,78955.88145709976,0
+SRET.US,D,20190530,000000,38.3593,38.3593,37.8559,38.068,77134.72645325525,0
+SRET.US,D,20190531,000000,37.8649,37.8649,37.4557,37.8352,56650.043542186184,0
+SRET.US,D,20190603,000000,37.894,38.0884,37.7557,38.068,56565.82828189054,0
+SRET.US,D,20190604,000000,38.3092,38.3563,38.0179,38.2801,44690.79742518329,0
+SRET.US,D,20190605,000000,38.4919,38.4919,38.068,38.389,80022.83447259292,0
+SRET.US,D,20190606,000000,38.3389,38.389,37.9972,38.389,45705.11590299375,0
+SRET.US,D,20190607,000000,38.4391,38.5507,38.3272,38.4391,41275.3252960228,0
+SRET.US,D,20190610,000000,38.4124,38.5714,38.3653,38.5213,48128.342102406095,0
+SRET.US,D,20190611,000000,38.5714,38.6155,38.4391,38.5714,64998.899951763866,0
+SRET.US,D,20190612,000000,38.5714,38.7037,38.5597,38.6155,44239.83828941975,0
+SRET.US,D,20190613,000000,38.7598,38.8216,38.6452,38.7805,40807.04769947226,0
+SRET.US,D,20190614,000000,38.8306,38.9398,38.7598,38.9398,41951.084844346406,0
+SRET.US,D,20190617,000000,38.8306,38.9926,38.8306,38.8687,73792.9426768472,0
+SRET.US,D,20190618,000000,39.1018,39.2281,38.9659,39.0427,74357.66032954087,0
+SRET.US,D,20190619,000000,39.0721,39.2782,38.9659,39.2518,47749.03385341985,0
+SRET.US,D,20190620,000000,39.2518,39.3811,39.2074,39.2518,96422.73768176415,0
+SRET.US,D,20190621,000000,39.2518,39.2518,39.013,39.028,97990.90732706421,0
+SRET.US,D,20190624,000000,39.1018,39.1018,38.86,38.8837,74746.13717541356,0
+SRET.US,D,20190625,000000,38.9659,38.9926,38.7037,38.7307,55644.554083601324,0
+SRET.US,D,20190626,000000,38.7307,38.7598,38.3389,38.4124,216466.83714285833,0
+SRET.US,D,20190627,000000,38.389,38.6155,38.389,38.6155,71030.47839262296,0
+SRET.US,D,20190628,000000,38.7307,39.178,38.7307,39.013,54426.48900830722,0
+SRET.US,D,20190701,000000,39.2782,39.3076,38.854,38.9779,99438.18732452617,0
+SRET.US,D,20190702,000000,38.9926,39.1018,38.8897,39.0427,71106.54378901805,0
+SRET.US,D,20190703,000000,39.2281,39.3841,39.1519,39.3697,53994.54622163828,0
+SRET.US,D,20190705,000000,39.3841,39.5491,39.178,39.5491,75046.66340670119,0
+SRET.US,D,20190708,000000,39.4636,39.5785,39.4372,39.4933,90970.81831074638,0
+SRET.US,D,20190709,000000,39.4372,39.5491,39.3577,39.5197,53809.13681792752,0
+SRET.US,D,20190710,000000,39.5197,39.7552,39.5197,39.6052,109972.22599212943,0
+SRET.US,D,20190711,000000,39.7288,39.7525,39.4432,39.4933,66706.63601634577,0
+SRET.US,D,20190712,000000,39.6613,39.6817,39.5491,39.6463,58794.476480709025,0
+SRET.US,D,20190715,000000,39.6613,39.6817,39.6052,39.6169,56004.5064058221,0
+SRET.US,D,20190716,000000,39.5785,39.6613,39.4636,39.5785,93831.76011708556,0
+SRET.US,D,20190717,000000,39.6052,39.6052,39.3841,39.4933,92622.86363867791,0
+SRET.US,D,20190718,000000,39.4933,39.4933,39.2548,39.3841,74820.16510583353,0
+SRET.US,D,20190719,000000,39.4372,39.4372,39.2104,39.2281,88182.54612417375,0
+SRET.US,D,20190722,000000,39.2548,39.2692,39.0427,39.2017,65353.75860905181,0
+SRET.US,D,20190723,000000,39.2548,39.5197,39.2548,39.4636,66494.73955496158,0
+SRET.US,D,20190724,000000,39.5491,39.5491,39.2665,39.4372,71607.42084116412,0
+SRET.US,D,20190725,000000,39.4933,39.5197,39.2044,39.2812,154842.9995784231,0
+SRET.US,D,20190726,000000,39.2812,39.3283,39.1519,39.3283,62923.401278724814,0
+SRET.US,D,20190729,000000,39.3841,39.5197,39.3283,39.4225,97101.55342904547,0
+SRET.US,D,20190730,000000,39.4372,39.5197,39.2812,39.5197,66689.65713321963,0
+SRET.US,D,20190731,000000,39.4636,39.6343,39.0427,39.1633,132414.913705018,0
+SRET.US,D,20190801,000000,39.178,39.2812,38.9098,39.013,152822.17290904187,0
+SRET.US,D,20190802,000000,39.013,39.3841,38.8276,39.3841,95068.84154148094,0
+SRET.US,D,20190805,000000,39.01,39.01,37.9825,38.2651,182815.0303693746,0
+SRET.US,D,20190806,000000,38.4034,38.6365,38.3332,38.6095,118223.62361257806,0
+SRET.US,D,20190807,000000,38.4862,39.0661,38.3242,38.9368,106753.70890719879,0
+SRET.US,D,20190808,000000,39.0397,39.4933,38.9896,39.3577,142280.66353286649,0
+SRET.US,D,20190809,000000,39.4108,39.4933,39.0748,39.4933,85816.70854971609,0
+SRET.US,D,20190812,000000,39.2812,39.2812,38.8513,38.9368,154800.89194827696,0
+SRET.US,D,20190813,000000,38.9368,39.1519,38.8807,38.9629,72262.4661520755,0
+SRET.US,D,20190814,000000,38.7748,38.7748,38.1091,38.1091,197595.4877062065,0
+SRET.US,D,20190815,000000,38.1091,38.3446,38.0326,38.0797,104815.73918746313,0
+SRET.US,D,20190816,000000,38.2945,38.6365,38.2123,38.5864,84037.66117601773,0
+SRET.US,D,20190819,000000,38.7508,38.8513,38.6065,38.8246,64937.43639485558,0
+SRET.US,D,20190820,000000,38.8807,38.8807,38.6656,38.7508,75712.23562514911,0
+SRET.US,D,20190821,000000,38.7748,38.7982,38.5423,38.6953,110354.93001773422,0
+SRET.US,D,20190822,000000,38.6365,38.6953,38.4862,38.6953,78480.81230729877,0
+SRET.US,D,20190823,000000,38.6365,38.8807,38.2681,38.5126,97962.04322575478,0
+SRET.US,D,20190826,000000,38.4565,38.6095,38.4034,38.5423,61023.46425718836,0
+SRET.US,D,20190827,000000,38.5864,38.7247,38.1358,38.1883,63963.18808121948,0
+SRET.US,D,20190828,000000,38.1091,38.1883,37.9795,38.1652,72060.41744290612,0
+SRET.US,D,20190829,000000,38.2651,38.2945,38.0413,38.2123,64484.43979311356,0
+SRET.US,D,20190830,000000,38.3242,38.3743,38.1652,38.3743,83375.14515653417,0
+SRET.US,D,20190903,000000,38.1358,38.2624,38.0032,38.2123,87996.11798747709,0
+SRET.US,D,20190904,000000,38.2945,38.5423,38.2945,38.5423,173527.24172305322,0
+SRET.US,D,20190905,000000,38.6953,38.8159,38.5423,38.6656,117798.13280149539,0
+SRET.US,D,20190906,000000,38.6953,38.8012,38.6095,38.7394,102963.00346100565,0
+SRET.US,D,20190909,000000,38.7775,39.1279,38.7538,39.1132,83376.50346718093,0
+SRET.US,D,20190910,000000,39.1546,39.3166,39.1546,39.2869,76187.98393027516,0
+SRET.US,D,20190911,000000,39.4165,39.6934,39.2869,39.6934,86951.91667536797,0
+SRET.US,D,20190912,000000,39.7138,39.7138,39.499,39.6433,47830.19291475446,0
+SRET.US,D,20190913,000000,39.7138,39.8731,39.6286,39.7054,56902.68932306311,0
+SRET.US,D,20190916,000000,39.667,39.7138,39.499,39.6934,53432.54519024479,0
+SRET.US,D,20190917,000000,39.7138,39.8464,39.5872,39.8464,54831.60515963852,0
+SRET.US,D,20190918,000000,39.8731,39.9556,39.7405,39.9259,64038.574322292865,0
+SRET.US,D,20190919,000000,39.9259,40.1203,39.9259,39.985,75745.17465840883,0
+SRET.US,D,20190920,000000,40.0411,40.1293,39.9115,40.0411,60105.24625785684,0
+SRET.US,D,20190923,000000,40.0702,40.1734,39.985,40.1734,52537.75804962901,0
+SRET.US,D,20190924,000000,40.1734,40.1998,39.8731,39.9406,98761.0694655558,0
+SRET.US,D,20190925,000000,39.9556,40.2502,39.9556,40.2232,57323.086469209615,0
+SRET.US,D,20190926,000000,40.2232,40.3885,40.1734,40.3033,82563.21496555727,0
+SRET.US,D,20190927,000000,40.3324,40.4179,40.0411,40.3885,44702.003488048205,0
+SRET.US,D,20190930,000000,40.3033,40.3588,40.1527,40.3588,65331.34648332531,0
+SRET.US,D,20191001,000000,40.3588,40.3885,39.8614,39.97,138242.74554839343,0
+SRET.US,D,20191002,000000,39.8965,39.8965,39.337,39.6139,104067.64959703383,0
+SRET.US,D,20191003,000000,39.6934,39.9289,39.4432,39.9289,47018.602301441744,0
+SRET.US,D,20191004,000000,39.9289,40.0966,39.8494,40.0966,61370.51262823327,0
+SRET.US,D,20191007,000000,40.0675,40.2292,39.988,40.2028,62630.00617834516,0
+SRET.US,D,20191008,000000,40.0966,40.0966,39.7525,39.8731,89307.56691994662,0
+SRET.US,D,20191009,000000,40.0966,40.0966,39.8731,39.8995,45793.06651757214,0
+SRET.US,D,20191010,000000,39.988,40.2028,39.988,40.1764,58950.003050117775,0
+SRET.US,D,20191011,000000,40.3648,40.5268,40.2823,40.3795,95181.24174775432,0
+SRET.US,D,20191014,000000,40.4473,40.4473,40.1497,40.2442,98716.58479177367,0
+SRET.US,D,20191015,000000,40.3087,40.6327,40.2823,40.4974,73453.36501437445,0
+SRET.US,D,20191016,000000,40.5769,40.6327,40.4974,40.5505,63914.96805314792,0
+SRET.US,D,20191017,000000,40.8007,40.8271,40.6594,40.8271,62507.7582198603,0
+SRET.US,D,20191018,000000,40.8538,40.9834,40.7743,40.945,79904.32186838747,0
+SRET.US,D,20191021,000000,41.0629,41.3395,41.0629,41.3281,74897.58881287537,0
+SRET.US,D,20191022,000000,41.419,41.4454,41.1481,41.3395,134841.53568105891,0
+SRET.US,D,20191023,000000,41.3923,41.5282,41.3395,41.4955,78026.11781724247,0
+SRET.US,D,20191024,000000,41.5783,41.5783,41.1187,41.2069,120720.53816474618,0
+SRET.US,D,20191025,000000,41.2894,41.3662,41.089,41.104,74649.69711927044,0
+SRET.US,D,20191028,000000,41.2069,41.269,41.1481,41.2219,84704.59170511908,0
+SRET.US,D,20191029,000000,41.3395,41.3662,41.2309,41.2894,79611.60592333286,0
+SRET.US,D,20191030,000000,41.3395,41.3662,41.1451,41.3662,110603.84044432841,0
+SRET.US,D,20191031,000000,41.4691,41.4955,41.245,41.4955,187885.26444777014,0
+SRET.US,D,20191101,000000,41.6044,41.6842,41.434,41.593,149016.52604569777,0
+SRET.US,D,20191104,000000,41.6902,41.7694,41.4691,41.5162,104572.94115879436,0
+SRET.US,D,20191105,000000,41.7433,41.7433,41.2039,41.257,153786.57347046648,0
+SRET.US,D,20191106,000000,41.3395,41.419,41.2309,41.3662,91282.8901825598,0
+SRET.US,D,20191107,000000,41.4691,41.5222,41.2867,41.3131,105879.63600399188,0
+SRET.US,D,20191108,000000,41.3395,41.3395,40.9888,41.0863,92776.01316445733,0
+SRET.US,D,20191111,000000,41.257,41.257,41.0128,41.1157,128127.4061386224,0
+SRET.US,D,20191112,000000,41.1748,41.2309,40.9687,40.9804,90229.85985122841,0
+SRET.US,D,20191113,000000,40.9804,40.9804,40.7446,40.8742,120185.70334635119,0
+SRET.US,D,20191114,000000,41.0038,41.0302,40.8802,41.0038,89197.54375730592,0
+SRET.US,D,20191115,000000,41.0863,41.1748,40.9918,41.1451,95595.86607363625,0
+SRET.US,D,20191118,000000,41.2039,41.3923,41.1451,41.2867,164053.02494003516,0
+SRET.US,D,20191119,000000,41.3923,41.4454,41.3395,41.3809,112191.36601639392,0
+SRET.US,D,20191120,000000,41.3923,41.4454,41.0863,41.2309,180336.11343331521,0
+SRET.US,D,20191121,000000,41.257,41.257,40.9303,40.9537,84699.83761784041,0
+SRET.US,D,20191122,000000,41.0038,41.0188,40.7713,40.9537,88557.7794412064,0
+SRET.US,D,20191125,000000,41.0599,41.3395,41.0302,41.3395,53951.080280842034,0
+SRET.US,D,20191126,000000,41.3395,41.419,41.257,41.419,79554.21729837485,0
+SRET.US,D,20191127,000000,41.4691,41.6488,41.413,41.6488,105610.35091764969,0
+SRET.US,D,20191129,000000,41.6635,41.7433,41.6134,41.6692,132549.7260370212,0
+SRET.US,D,20191202,000000,41.8018,41.8018,41.4691,41.4955,170665.96033905318,0
+SRET.US,D,20191203,000000,41.4691,41.5222,41.257,41.5222,96191.82487127867,0
+SRET.US,D,20191204,000000,41.6371,41.6782,41.4691,41.5252,83899.45306739263,0
+SRET.US,D,20191205,000000,41.6074,41.6665,41.4955,41.5813,89245.42420771663,0
+SRET.US,D,20191206,000000,41.6074,41.9665,41.6074,41.9374,62626.610401719925,0
+SRET.US,D,20191209,000000,41.9374,42.0466,41.8963,42.0196,126435.96980184494,0
+SRET.US,D,20191210,000000,41.9374,41.9374,41.7343,41.7463,82203.26264333316,0
+SRET.US,D,20191211,000000,41.7754,41.7754,41.4454,41.4955,91211.57887344003,0
+SRET.US,D,20191212,000000,41.4955,41.5723,41.251,41.2867,139086.25646197997,0
+SRET.US,D,20191213,000000,41.3395,41.3395,41.0863,41.3395,156021.6736448679,0
+SRET.US,D,20191216,000000,41.4955,41.6074,41.419,41.5252,101280.7357211113,0
+SRET.US,D,20191217,000000,41.6074,41.7463,41.5513,41.6932,111981.50702098153,0
+SRET.US,D,20191218,000000,41.8045,41.8315,41.6074,41.8315,146391.5907147769,0
+SRET.US,D,20191219,000000,41.8843,42.0466,41.8843,42.0082,80990.63081064276,0
+SRET.US,D,20191220,000000,42.1288,42.2113,41.9665,42.1816,153862.97844452245,0
+SRET.US,D,20191223,000000,42.2407,42.2407,41.9665,41.9935,146724.71640166338,0
+SRET.US,D,20191224,000000,42.1024,42.1525,42.0196,42.1405,55913.499592279346,0
+SRET.US,D,20191226,000000,42.2113,42.3112,42.1816,42.2671,61847.6192440094,0
+SRET.US,D,20191227,000000,42.4348,42.544,42.3229,42.4615,124204.94455939045,0
+SRET.US,D,20191230,000000,42.706,42.706,42.2083,42.2227,93074.16235210565,0
+SRET.US,D,20191231,000000,42.2671,42.4057,42.2287,42.3496,62803.19078621176,0
+SRET.US,D,20200102,000000,42.5176,42.5176,41.9638,42.2083,152352.19742417705,0
+SRET.US,D,20200103,000000,42.2083,42.4057,42.0727,42.3496,93728.52850769532,0
+SRET.US,D,20200106,000000,42.2671,42.4057,42.1759,42.376,118616.85454572274,0
+SRET.US,D,20200107,000000,42.376,42.4348,42.1318,42.2968,149292.26310762955,0
+SRET.US,D,20200108,000000,42.1495,42.2377,42.0877,42.1495,148948.95009086406,0
+SRET.US,D,20200109,000000,42.2083,42.2671,42.1258,42.1375,191234.85851041123,0
+SRET.US,D,20200110,000000,42.1789,42.2848,42.1024,42.2671,179939.14714588446,0
+SRET.US,D,20200113,000000,42.3229,42.5704,42.2968,42.5704,139979.34571428146,0
+SRET.US,D,20200114,000000,42.5704,42.6766,42.4969,42.6766,135975.38549605402,0
+SRET.US,D,20200115,000000,42.7324,42.9298,42.706,42.7855,62991.65638888022,0
+SRET.US,D,20200116,000000,42.9886,43.0654,42.9886,43.0654,83165.28616112178,0
+SRET.US,D,20200117,000000,43.1239,43.1239,42.9298,43.0387,147560.077451346,0
+SRET.US,D,20200121,000000,43.0387,43.0948,42.9298,43.0948,222592.13901856038,0
+SRET.US,D,20200122,000000,43.0948,43.2007,42.9739,43.0093,215475.60994609943,0
+SRET.US,D,20200123,000000,43.0387,43.1239,42.9031,43.1239,102200.65160875376,0
+SRET.US,D,20200124,000000,43.1479,43.1479,42.706,42.8737,97461.50575126958,0
+SRET.US,D,20200127,000000,42.7324,42.7324,42.4789,42.5911,110977.37587305008,0
+SRET.US,D,20200128,000000,42.5911,42.7501,42.4909,42.7324,174766.70019108124,0
+SRET.US,D,20200129,000000,42.7855,42.8737,42.7324,42.8296,100223.97003549049,0
+SRET.US,D,20200130,000000,42.8443,42.8443,42.5881,42.8002,175903.26662738321,0
+SRET.US,D,20200131,000000,42.706,42.7855,42.2377,42.3496,225676.8625044737,0
+SRET.US,D,20200203,000000,42.4615,42.6499,42.4348,42.5911,144140.86996789943,0
+SRET.US,D,20200204,000000,42.706,42.9298,42.6205,42.7738,122125.03137673694,0
+SRET.US,D,20200205,000000,43.0417,43.0417,42.7621,42.9328,148626.0117338499,0
+SRET.US,D,20200206,000000,43.177,43.2184,43.0948,43.0978,136231.42705356286,0
+SRET.US,D,20200207,000000,43.1239,43.1506,42.7882,42.8473,155880.7489149393,0
+SRET.US,D,20200210,000000,42.9328,42.9916,42.8176,42.9061,111228.3237656194,0
+SRET.US,D,20200211,000000,42.9622,43.0123,42.8176,42.8767,121794.62231115397,0
+SRET.US,D,20200212,000000,42.9916,43.2064,42.9916,43.0978,78675.72988555682,0
+SRET.US,D,20200213,000000,43.0684,43.3186,43.0684,43.2448,129891.85167283729,0
+SRET.US,D,20200214,000000,43.2595,43.4863,43.2301,43.4863,178111.8797441112,0
+SRET.US,D,20200218,000000,43.4863,43.5982,43.345,43.5277,146769.2010754455,0
+SRET.US,D,20200219,000000,43.5688,43.6249,43.3744,43.4041,161729.29499572696,0
+SRET.US,D,20200220,000000,43.4041,43.7308,43.3744,43.7308,155025.35278316948,0
+SRET.US,D,20200221,000000,43.6777,43.7074,43.2595,43.3891,130234.14595661024,0
+SRET.US,D,20200224,000000,42.9328,43.1239,42.5176,42.6499,225853.7824666231,0
+SRET.US,D,20200225,000000,42.6499,42.7621,41.1307,41.3779,425272.8022203168,0
+SRET.US,D,20200226,000000,41.3779,41.8105,40.9861,41.0389,393000.69948947127,0
+SRET.US,D,20200227,000000,40.5445,40.6858,39.1339,39.2989,439384.6311397164,0
+SRET.US,D,20200228,000000,38.4976,38.7454,37.4407,38.4094,421207.03886752354,0
+SRET.US,D,20200302,000000,38.5744,39.9025,38.2975,39.9025,380863.17509966233,0
+SRET.US,D,20200303,000000,39.9319,40.6858,38.9098,39.349,317507.4914566044,0
+SRET.US,D,20200304,000000,39.6343,39.9319,39.349,39.8524,158947.4747847406,0
+SRET.US,D,20200305,000000,39.4606,39.4606,38.4976,38.8513,240004.32323957028,0
+SRET.US,D,20200306,000000,37.9678,38.4391,37.1581,38.2414,228714.0451176372,0
+SRET.US,D,20200309,000000,35.8,36.1654,34.6665,34.6665,328728.15615772194,0
+SRET.US,D,20200310,000000,35.8561,35.995,34.113,35.4409,201166.48640478245,0
+SRET.US,D,20200311,000000,34.8312,34.8312,32.6379,32.9469,343142.8883521019,0
+SRET.US,D,20200312,000000,30.6999,31.7514,26.957,27.0104,488622.71304310684,0
+SRET.US,D,20200313,000000,29.0891,29.5337,26.2072,28.4265,353314.9372314625,0
+SRET.US,D,20200316,000000,23.5174,25.8786,22.907,23.0457,589466.0727349588,0
+SRET.US,D,20200317,000000,23.0457,23.1847,20.2169,20.3836,379180.5677821038,0
+SRET.US,D,20200318,000000,19.1349,19.5234,12.2305,15.6692,676514.0898887824,0
+SRET.US,D,20200319,000000,15.4471,17.3884,13.8658,16.8895,393426.8694558624,0
+SRET.US,D,20200320,000000,17.7214,19.2742,16.8895,17.1386,247058.37002213372,0
+SRET.US,D,20200323,000000,17.2497,17.5547,15.059,15.3638,322997.4435258147,0
+SRET.US,D,20200324,000000,16.5011,16.6121,14.9477,15.0036,496823.1740142104,0
+SRET.US,D,20200325,000000,15.7802,18.2898,15.6412,17.4994,585501.8431032182,0
+SRET.US,D,20200326,000000,18.22,22.7818,18.0262,20.9104,605694.828802242,0
+SRET.US,D,20200327,000000,20.8276,21.1321,19.7316,20.3836,295467.54285140446,0
+SRET.US,D,20200330,000000,20.3836,20.3836,18.0262,18.7751,246973.13602885217,0
+SRET.US,D,20200331,000000,18.8581,19.0525,17.8875,18.22,211313.40653715975,0
+SRET.US,D,20200401,000000,17.3884,17.4714,16.0847,16.2511,221786.32122551222,0
+SRET.US,D,20200402,000000,16.3621,16.5844,15.4192,15.5585,252839.0005704235,0
+SRET.US,D,20200403,000000,15.6424,15.6424,13.7603,14.3502,276770.3967555985,0
+SRET.US,D,20200406,000000,15.3614,16.7096,15.3614,15.8105,397517.42197802814,0
+SRET.US,D,20200407,000000,16.8497,18.1419,16.5691,16.8497,556890.0479961971,0
+SRET.US,D,20200408,000000,17.8045,18.9842,17.7205,18.7595,256399.47236146286,0
+SRET.US,D,20200409,000000,19.6303,22.2421,19.6023,20.6969,535777.1464095244,0
+SRET.US,D,20200413,000000,21.1463,21.1463,19.3776,20.2198,457885.16176896,0
+SRET.US,D,20200414,000000,20.7811,21.2308,19.7843,20.0794,276127.91581820213,0
+SRET.US,D,20200415,000000,19.3776,19.4898,18.6473,18.9562,184142.09987432355,0
+SRET.US,D,20200416,000000,18.9842,19.0964,18.0857,18.2541,157121.9052712816,0
+SRET.US,D,20200417,000000,19.0964,19.7704,18.8746,19.3491,231321.3224101102,0
+SRET.US,D,20200420,000000,18.9842,19.0964,18.2541,18.3943,233188.65997605448,0
+SRET.US,D,20200421,000000,18.1131,18.619,17.8327,18.619,88824.34790624841,0
+SRET.US,D,20200422,000000,18.872,19.0407,18.0574,18.4223,201970.26673185546,0
+SRET.US,D,20200423,000000,18.4503,18.9842,18.2256,18.2541,248224.819292731,0
+SRET.US,D,20200424,000000,18.5345,18.5345,17.5518,18.1696,200998.39546185537,0
+SRET.US,D,20200427,000000,18.1696,18.9842,17.8893,18.7035,277094.0142679343,0
+SRET.US,D,20200428,000000,19.3491,20.1073,19.1246,19.7704,210980.6204279341,0
+SRET.US,D,20200429,000000,20.585,21.8768,20.4725,21.2591,303854.0923815205,0
+SRET.US,D,20200430,000000,21.2591,21.2873,20.1356,20.5002,186934.10741517894,0
+SRET.US,D,20200501,000000,19.799,19.8264,19.167,19.574,154839.60380179787,0
+SRET.US,D,20200504,000000,19.3491,19.4339,18.8157,19.3776,162963.32022115798,0
+SRET.US,D,20200505,000000,19.5463,19.981,19.134,19.3217,158698.56435814974,0
+SRET.US,D,20200506,000000,19.4898,19.7425,18.6753,18.7595,376161.3827850223,0
+SRET.US,D,20200507,000000,18.9842,19.6303,18.9562,19.1529,224946.4309524923,0
+SRET.US,D,20200508,000000,19.574,19.925,19.4342,19.8264,161926.58961762436,0
+SRET.US,D,20200511,000000,19.6582,19.6582,19.1774,19.2089,159520.681878999,0
+SRET.US,D,20200512,000000,19.3491,19.3632,18.2818,18.2818,289134.07986860763,0
+SRET.US,D,20200513,000000,18.3101,18.3378,17.2152,17.4676,222579.23506738787,0
+SRET.US,D,20200514,000000,17.1307,17.9449,16.5129,17.9449,434535.122541954,0
+SRET.US,D,20200515,000000,17.861,17.9028,17.4116,17.7482,194232.98969239293,0
+SRET.US,D,20200518,000000,18.3663,19.2928,18.3663,19.2368,177660.2414530193,0
+SRET.US,D,20200519,000000,19.2651,19.5596,18.8157,19.2368,186458.3591100562,0
+SRET.US,D,20200520,000000,19.4339,19.6862,19.3776,19.574,576246.9934901732,0
+SRET.US,D,20200521,000000,19.6303,19.8688,19.405,19.6862,128311.45723168307,0
+SRET.US,D,20200522,000000,19.7145,19.7425,19.2777,19.7145,71634.24747650174,0
+SRET.US,D,20200526,000000,20.4439,20.8656,20.4165,20.7811,146843.2290058655,0
+SRET.US,D,20200527,000000,21.2308,21.5114,20.388,21.2308,230118.87790729548,0
+SRET.US,D,20200528,000000,21.3992,21.54,20.6689,20.6969,253626.82074736294,0
+SRET.US,D,20200529,000000,20.8374,20.8518,20.4165,20.585,197373.40391494666,0
+SRET.US,D,20200601,000000,20.6127,21.4131,20.5343,21.2873,264613.51643904066,0
+SRET.US,D,20200602,000000,21.6239,21.8486,21.5155,21.6522,191529.27234377345,0
+SRET.US,D,20200603,000000,21.8486,22.9718,21.8486,22.8592,250218.14017144957,0
+SRET.US,D,20200604,000000,22.9718,23.5896,22.3545,23.4774,260424.1468171025,0
+SRET.US,D,20200605,000000,24.6571,25.6955,24.4742,24.5163,384064.3737237893,0
+SRET.US,D,20200608,000000,25.2747,26.0777,25.2747,26.0329,348288.5086715174,0
+SRET.US,D,20200609,000000,26.0612,26.1177,24.6571,24.9377,419194.3620620595,0
+SRET.US,D,20200610,000000,24.966,24.966,23.1685,23.6741,465234.30154022743,0
+SRET.US,D,20200611,000000,21.9049,22.4667,21.4416,21.5677,526810.2586542653,0
+SRET.US,D,20200612,000000,22.4944,22.9506,21.9331,22.8036,220955.3746854407,0
+SRET.US,D,20200615,000000,22.017,23.1402,21.7085,22.8592,302208.15945150773,0
+SRET.US,D,20200616,000000,23.9548,24.0684,22.8879,23.3935,224356.58455277525,0
+SRET.US,D,20200617,000000,23.3935,23.4211,22.8879,22.9438,117223.56739659357,0
+SRET.US,D,20200618,000000,22.7754,23.0837,22.4944,22.8036,98540.00440728516,0
+SRET.US,D,20200619,000000,23.0277,23.0277,22.1298,22.1578,151945.722962199,0
+SRET.US,D,20200622,000000,22.4382,22.4382,21.7085,22.1578,125450.17584767971,0
+SRET.US,D,20200623,000000,22.4105,22.4944,22.1578,22.3542,105542.09580749428,0
+SRET.US,D,20200624,000000,22.0733,22.1298,20.8374,21.4555,270202.6251856943,0
+SRET.US,D,20200625,000000,21.2028,21.9611,21.0903,21.9331,120734.12127124709,0
+SRET.US,D,20200626,000000,21.9331,21.9752,21.2591,21.3992,181593.5695174553,0
+SRET.US,D,20200629,000000,21.4272,22.1013,21.2591,22.0456,195322.35483360922,0
+SRET.US,D,20200630,000000,21.9611,22.2273,21.7085,21.9891,139040.75305520857,0
+SRET.US,D,20200701,000000,22.017,22.4944,21.8206,21.9611,190263.32681807195,0
+SRET.US,D,20200702,000000,22.4105,22.6349,21.8486,21.8486,125448.47795936542,0
+SRET.US,D,20200706,000000,22.2096,22.4641,21.8133,22.0112,227067.43303230606,0
+SRET.US,D,20200707,000000,21.7847,21.8133,21.2756,21.3035,144002.661859271,0
+SRET.US,D,20200708,000000,21.3035,21.5303,21.0212,21.3321,197555.75711969638,0
+SRET.US,D,20200709,000000,21.3035,21.3182,20.5402,20.7667,466742.36593926593,0
+SRET.US,D,20200710,000000,20.7099,21.2193,20.6595,21.1904,133963.72742355926,0
+SRET.US,D,20200713,000000,21.3604,21.5303,21.0497,21.1339,299924.1600937097,0
+SRET.US,D,20200714,000000,20.9366,21.3321,20.9219,21.1628,110028.5958840982,0
+SRET.US,D,20200715,000000,21.5303,22.0112,21.5303,21.9829,175617.68181324328,0
+SRET.US,D,20200716,000000,21.8133,21.9261,21.5585,21.6713,91928.76689658474,0
+SRET.US,D,20200717,000000,21.7564,21.7712,21.4169,21.6713,125545.59717083361,0
+SRET.US,D,20200720,000000,21.5017,21.5865,21.1904,21.3035,186534.08492878714,0
+SRET.US,D,20200721,000000,21.5017,21.8133,21.5017,21.6713,105727.84478886588,0
+SRET.US,D,20200722,000000,21.6154,22.096,21.5017,22.0397,100527.55246574248,0
+SRET.US,D,20200723,000000,21.9264,22.0397,21.5585,21.7564,108904.59382131121,0
+SRET.US,D,20200724,000000,21.7282,21.8135,21.3604,21.4169,161162.20029939397,0
+SRET.US,D,20200727,000000,21.4169,21.5017,21.2193,21.5017,165434.08729331684,0
+SRET.US,D,20200728,000000,21.4169,21.9829,21.4169,21.8133,146936.9524407084,0
+SRET.US,D,20200729,000000,21.9829,22.1245,21.8277,22.1245,103786.479292505,0
+SRET.US,D,20200730,000000,21.9546,22.1528,21.8843,22.096,153479.59526358926,0
+SRET.US,D,20200731,000000,22.1808,22.2912,21.6999,21.9829,147519.6677095108,0
+SRET.US,D,20200803,000000,22.0029,22.0677,21.6433,21.9829,117321.36576338678,0
+SRET.US,D,20200804,000000,21.9546,22.3224,21.9546,22.2659,78111.01223286317,0
+SRET.US,D,20200805,000000,22.2377,22.2942,22.0677,22.2377,82925.88390907824,0
+SRET.US,D,20200806,000000,22.1528,22.4355,21.7847,22.2377,103378.6465198735,0
+SRET.US,D,20200807,000000,22.1808,22.662,22.1245,22.662,161251.5092246258,0
+SRET.US,D,20200810,000000,22.6899,23.1064,22.6899,23.0018,219919.662814893,0
+SRET.US,D,20200811,000000,23.2842,23.4824,22.8319,22.9167,167530.63978142897,0
+SRET.US,D,20200812,000000,23.0584,23.1711,22.7468,22.8598,105359.06344742286,0
+SRET.US,D,20200813,000000,22.9167,23.086,22.5772,22.5772,69187.92999604119,0
+SRET.US,D,20200814,000000,22.6337,22.9447,22.4641,22.7751,161719.10766585462,0
+SRET.US,D,20200817,000000,22.7751,22.8036,22.5887,22.7612,109170.82270868907,0
+SRET.US,D,20200818,000000,22.8036,22.8036,22.4355,22.5489,119291.59536106045,0
+SRET.US,D,20200819,000000,22.4921,22.4921,22.2206,22.2377,92457.14973939347,0
+SRET.US,D,20200820,000000,22.1528,22.5489,22.0677,22.379,158894.16109173285,0
+SRET.US,D,20200821,000000,22.379,22.379,22.1352,22.2942,129143.76208241134,0
+SRET.US,D,20200824,000000,22.3507,22.7188,22.1669,22.6899,149390.74062974448,0
+SRET.US,D,20200825,000000,22.7468,22.8319,22.4426,22.662,97146.37768049179,0
+SRET.US,D,20200826,000000,22.662,22.662,22.4355,22.4921,106789.36456175869,0
+SRET.US,D,20200827,000000,22.4921,22.8319,22.4921,22.7188,106949.64521844943,0
+SRET.US,D,20200828,000000,22.7188,22.8598,22.7188,22.8319,83908.62166427908,0
+SRET.US,D,20200831,000000,22.8598,22.8598,22.4076,22.5206,206823.8502615948,0
+SRET.US,D,20200901,000000,22.4921,22.7188,22.3507,22.6337,131926.26144871608,0
+SRET.US,D,20200902,000000,22.6899,22.8743,22.5206,22.8598,118408.01428330292,0
+SRET.US,D,20200903,000000,22.7044,22.8885,22.379,22.4921,163727.36996172415,0
+SRET.US,D,20200904,000000,22.662,22.7751,22.1245,22.4641,109983.77163265186,0
+SRET.US,D,20200908,000000,22.4921,22.6057,22.2377,22.3507,135721.38140452368,0
+SRET.US,D,20200909,000000,22.4641,22.7468,22.4391,22.5772,102270.26502955925,0
+SRET.US,D,20200910,000000,22.6337,22.7188,22.2942,22.2942,108814.94531841855,0
+SRET.US,D,20200911,000000,22.3507,22.3651,21.9546,22.1528,108786.76037243083,0
+SRET.US,D,20200914,000000,22.379,22.8598,22.2942,22.7468,147424.5859640211,0
+SRET.US,D,20200915,000000,22.8885,23.086,22.7751,22.8598,105552.28313736996,0
+SRET.US,D,20200916,000000,22.945,23.2842,22.9167,23.0295,92556.30641683679,0
+SRET.US,D,20200917,000000,23.0018,23.1694,22.7468,23.1149,66669.96162879665,0
+SRET.US,D,20200918,000000,23.1149,23.1149,22.6478,22.7468,110328.44296006078,0
+SRET.US,D,20200921,000000,22.3925,22.4641,21.8133,21.9264,143116.70373787748,0
+SRET.US,D,20200922,000000,22.0677,22.3362,21.9546,22.0397,93692.87285313543,0
+SRET.US,D,20200923,000000,22.1245,22.1808,21.3604,21.3886,109193.57441207641,0
+SRET.US,D,20200924,000000,21.4169,21.7426,21.0212,21.4734,86763.4510726995,0
+SRET.US,D,20200925,000000,21.4734,21.8557,21.3604,21.8412,74458.51489529846,0
+SRET.US,D,20200928,000000,22.096,22.5772,22.096,22.4355,97137.88823893039,0
+SRET.US,D,20200929,000000,22.4355,22.4355,21.9452,22.1528,66509.0018167842,0
+SRET.US,D,20200930,000000,22.2377,22.5916,22.1245,22.2096,79317.5316676315,0
+SRET.US,D,20201001,000000,22.3224,22.5772,22.1496,22.5206,89351.03286074288,0
+SRET.US,D,20201002,000000,22.2377,22.973,22.1528,22.945,95119.77819084936,0
+SRET.US,D,20201005,000000,23.0813,23.0813,22.7114,22.9108,92235.06594813358,0
+SRET.US,D,20201006,000000,22.9108,23.1385,22.6543,22.6543,81033.75717377481,0
+SRET.US,D,20201007,000000,22.7969,22.854,22.5118,22.7114,67316.17792048577,0
+SRET.US,D,20201008,000000,22.7397,23.1673,22.7397,23.1385,91450.98112548357,0
+SRET.US,D,20201009,000000,23.2524,23.3095,22.8825,22.9394,49930.480757156,0
+SRET.US,D,20201012,000000,22.9677,23.0248,22.8254,22.9962,103443.50585340701,0
+SRET.US,D,20201013,000000,22.9962,22.9962,22.6829,22.7686,71011.80162118921,0
+SRET.US,D,20201014,000000,22.7114,22.8254,22.6257,22.6257,121333.47584551474,0
+SRET.US,D,20201015,000000,22.5118,22.8254,22.5118,22.8254,49073.04715941106,0
+SRET.US,D,20201016,000000,22.7397,22.7397,22.4267,22.4547,88593.43509576627,0
+SRET.US,D,20201019,000000,22.4835,22.5403,22.0274,22.0845,125272.57673020866,0
+SRET.US,D,20201020,000000,22.1985,22.3837,22.1154,22.1413,89988.75971087393,0
+SRET.US,D,20201021,000000,22.1696,22.1982,21.9702,22.1125,60258.395783632935,0
+SRET.US,D,20201022,000000,22.2264,22.3696,22.1125,22.3696,56943.09906489832,0
+SRET.US,D,20201023,000000,22.5403,22.6829,22.4497,22.6829,77895.38041719288,0
+SRET.US,D,20201026,000000,22.5975,22.5975,21.9417,22.1413,118454.19684539935,0
+SRET.US,D,20201027,000000,22.1985,22.4246,21.9417,21.9702,65176.15949157741,0
+SRET.US,D,20201028,000000,21.8562,21.8562,21.2867,21.4004,156152.07146725664,0
+SRET.US,D,20201029,000000,21.429,21.8283,21.201,21.7426,81979.82054142652,0
+SRET.US,D,20201030,000000,21.7426,21.8283,21.429,21.6001,89188.71473808034,0
+SRET.US,D,20201102,000000,21.9417,22.1696,21.7994,22.1696,61394.62264226739,0
+SRET.US,D,20201103,000000,22.3696,22.5975,22.2836,22.5118,97938.95194470324,0
+SRET.US,D,20201104,000000,22.3696,22.4712,21.942,22.1985,64657.624400976834,0
+SRET.US,D,20201105,000000,22.4267,22.5686,22.3124,22.3407,101887.56100395444,0
+SRET.US,D,20201106,000000,22.5118,22.5118,21.8565,21.9134,98748.84466970833,0
+SRET.US,D,20201109,000000,23.0248,23.794,22.9962,23.3384,326953.52329363476,0
+SRET.US,D,20201110,000000,23.4235,24.193,23.3952,24.193,188288.00355546214,0
+SRET.US,D,20201111,000000,24.2784,24.307,23.68,23.8511,132502.52474193551,0
+SRET.US,D,20201112,000000,23.794,23.794,23.2383,23.4091,93593.03702037041,0
+SRET.US,D,20201113,000000,23.5663,24.1358,23.5663,24.1076,107642.7232275567,0
+SRET.US,D,20201116,000000,24.7914,24.9053,24.4298,24.7914,216588.40594602484,0
+SRET.US,D,20201117,000000,24.6771,24.9625,24.4781,24.8771,191084.08602827112,0
+SRET.US,D,20201118,000000,25.0764,25.1901,24.5066,24.5352,197558.81331866074,0
+SRET.US,D,20201119,000000,24.5634,24.6206,24.2501,24.5923,117380.45227665573,0
+SRET.US,D,20201120,000000,24.7914,24.7914,24.3785,24.4781,107194.14113542913,0
+SRET.US,D,20201123,000000,24.6492,25.0764,24.5923,24.9053,149922.51924917844,0
+SRET.US,D,20201124,000000,25.2472,25.6752,25.1901,25.532,246168.67654645408,0
+SRET.US,D,20201125,000000,25.5041,25.5041,25.1619,25.3044,153115.22843175736,0
+SRET.US,D,20201127,000000,25.3609,25.411,25.0764,25.2472,119551.37227284869,0
+SRET.US,D,20201130,000000,25.1333,25.1565,24.5352,24.5923,162940.22894010975,0
+SRET.US,D,20201201,000000,24.991,25.2045,24.82,24.991,112419.90178323674,0
+SRET.US,D,20201202,000000,25.0193,25.1901,24.8482,25.1333,127631.28317375168,0
+SRET.US,D,20201203,000000,25.1333,25.3609,24.991,25.1333,165198.08081789853,0
+SRET.US,D,20201204,000000,25.2472,25.6463,25.2472,25.6463,227787.33767674761,0
+SRET.US,D,20201207,000000,25.618,25.618,25.2334,25.3329,153014.3738660031,0
+SRET.US,D,20201208,000000,25.3044,25.532,25.2903,25.4752,144802.36725439708,0
+SRET.US,D,20201209,000000,25.5612,25.646,25.219,25.3901,140064.9192852272,0
+SRET.US,D,20201210,000000,25.1619,25.3901,25.1194,25.2758,109784.43954477934,0
+SRET.US,D,20201211,000000,25.2472,25.3329,25.0764,25.2472,167455.25354036226,0
+SRET.US,D,20201214,000000,25.3609,25.6463,25.3329,25.3329,224340.28482497417,0
+SRET.US,D,20201215,000000,25.532,25.9031,25.4469,25.8462,191716.71921345932,0
+SRET.US,D,20201216,000000,25.8742,25.9884,25.7323,25.8462,168700.14525099067,0
+SRET.US,D,20201217,000000,25.8742,25.9313,25.7323,25.9313,121000.01058096075,0
+SRET.US,D,20201218,000000,25.9313,25.9596,25.3609,25.4469,176040.45600302244,0
+SRET.US,D,20201221,000000,25.2472,25.3076,24.9339,25.0764,155229.7785359782,0
+SRET.US,D,20201222,000000,25.0764,25.2472,24.9339,25.1333,229005.06317437754,0
+SRET.US,D,20201223,000000,25.0479,25.532,25.0479,25.3609,207856.84551083902,0
+SRET.US,D,20201224,000000,25.3901,25.4752,25.1901,25.3609,93794.06699655054,0
+SRET.US,D,20201228,000000,25.3609,25.7367,25.3609,25.5753,216336.77889813046,0
+SRET.US,D,20201229,000000,25.8536,25.8536,25.2758,25.418,113965.65930281696,0
+SRET.US,D,20201230,000000,25.4472,25.7052,25.418,25.4754,173249.80677281378,0
+SRET.US,D,20201231,000000,25.4472,25.562,25.246,25.5046,84858.08080855603,0
+SRET.US,D,20210104,000000,25.5046,25.7343,24.8732,25.0455,196599.16684450812,0
+SRET.US,D,20210105,000000,25.1315,25.246,24.9881,25.1315,100450.80791402236,0
+SRET.US,D,20210106,000000,25.1315,25.7917,25.1315,25.5329,181108.6526154428,0
+SRET.US,D,20210107,000000,25.5903,25.6769,25.246,25.3606,154282.0172800122,0
+SRET.US,D,20210108,000000,25.418,25.4225,25.1315,25.3606,157556.90425691157,0
+SRET.US,D,20210111,000000,25.2452,25.3606,25.1315,25.1601,132140.87453140382,0
+SRET.US,D,20210112,000000,25.2175,25.3323,25.1377,25.3323,83589.75823921856,0
+SRET.US,D,20210113,000000,25.3323,25.5191,25.3088,25.418,118649.45400131827,0
+SRET.US,D,20210114,000000,25.4754,25.6477,25.418,25.6195,114496.75876692588,0
+SRET.US,D,20210115,000000,25.7052,25.7343,25.418,25.6769,123854.16083405279,0
+SRET.US,D,20210119,000000,25.7917,25.82,25.5329,25.6477,155258.98221495515,0
+SRET.US,D,20210120,000000,25.7626,26.1068,25.7052,26.0494,155369.68453291754,0
+SRET.US,D,20210121,000000,26.1068,26.1068,25.7379,25.906,120244.11070429842,0
+SRET.US,D,20210122,000000,25.7626,25.906,25.5903,25.906,191847.11703585144,0
+SRET.US,D,20210125,000000,26.1068,26.1928,25.6477,25.992,139848.26873656432,0
+SRET.US,D,20210126,000000,25.992,26.0912,25.906,25.9634,96481.14503970806,0
+SRET.US,D,20210127,000000,25.7626,25.8774,25.4902,25.6195,176283.2540316912,0
+SRET.US,D,20210128,000000,25.7052,25.82,25.6477,25.7626,126184.34275395056,0
+SRET.US,D,20210129,000000,25.6769,25.7611,25.246,25.4754,154985.9617743235,0
+SRET.US,D,20210201,000000,25.5046,25.7917,25.246,25.7917,151633.3115127214,0
+SRET.US,D,20210202,000000,25.82,26.078,25.7343,26.078,163562.6747954256,0
+SRET.US,D,20210203,000000,25.992,26.0494,25.7052,25.906,141866.03920698786,0
+SRET.US,D,20210204,000000,25.7343,26.078,25.7343,25.992,107319.1057152175,0
+SRET.US,D,20210205,000000,25.9634,26.2502,25.9634,26.2217,160090.15361896798,0
+SRET.US,D,20210208,000000,26.3937,26.4225,26.1354,26.2217,284487.9782906447,0
+SRET.US,D,20210209,000000,26.3651,26.3651,26.1646,26.3077,124143.82058014636,0
+SRET.US,D,20210210,000000,26.3651,26.6522,26.3362,26.5374,105182.14348527351,0
+SRET.US,D,20210211,000000,26.5085,26.6808,26.3362,26.5659,104090.061722757,0
+SRET.US,D,20210212,000000,26.6808,26.7097,26.4511,26.6808,129564.83838387621,0
+SRET.US,D,20210216,000000,26.7956,26.7956,26.5948,26.7382,186712.7027792441,0
+SRET.US,D,20210217,000000,26.7671,26.7956,26.4511,26.5374,151394.58841599958,0
+SRET.US,D,20210218,000000,26.4511,26.4511,26.1643,26.1928,102221.02626850178,0
+SRET.US,D,20210219,000000,26.2502,26.5374,26.2502,26.3937,106826.03894930446,0
+SRET.US,D,20210222,000000,26.3651,26.7097,26.3362,26.6234,179063.37635436325,0
+SRET.US,D,20210223,000000,26.5659,26.7671,26.3937,26.6808,167621.98617263592,0
+SRET.US,D,20210224,000000,26.9099,27.3119,26.6808,27.3119,307513.7208499998,0
+SRET.US,D,20210225,000000,27.3407,27.4853,26.6234,26.7097,275635.52820761414,0
+SRET.US,D,20210226,000000,26.7097,26.9387,26.4799,26.5948,221552.69179373325,0
+SRET.US,D,20210301,000000,26.8239,27.1685,26.8239,26.8528,296557.92672560667,0
+SRET.US,D,20210302,000000,26.9844,26.9962,26.6184,26.8528,154394.07790863136,0
+SRET.US,D,20210303,000000,26.7382,26.8528,26.5948,26.6234,120165.32868659981,0
+SRET.US,D,20210304,000000,26.7097,26.7835,26.0209,26.3077,787353.9368085625,0
+SRET.US,D,20210305,000000,26.5659,26.5659,25.7052,26.3651,219668.7149223237,0
+SRET.US,D,20210308,000000,26.4511,26.8239,26.3651,26.7097,216097.03706842609,0
+SRET.US,D,20210309,000000,26.7382,26.8528,26.6522,26.7671,117063.96589523122,0
+SRET.US,D,20210310,000000,26.8528,26.9673,26.7956,26.9099,169690.01413709947,0
+SRET.US,D,20210311,000000,27.1685,27.1929,26.9099,27.0536,168734.78217255799,0
+SRET.US,D,20210312,000000,27.0536,27.3687,27.0248,27.3407,150862.80979656562,0
+SRET.US,D,20210315,000000,27.6593,27.7698,27.4538,27.7144,168324.911933958,0
+SRET.US,D,20210316,000000,27.9741,27.9741,27.5407,27.5699,138703.21285870761,0
+SRET.US,D,20210317,000000,27.5407,27.7698,27.4276,27.7698,97360.31160785114,0
+SRET.US,D,20210318,000000,27.8484,27.8484,27.197,27.2833,213080.22911501062,0
+SRET.US,D,20210319,000000,27.4276,27.5699,27.1396,27.2833,95625.74890793825,0
+SRET.US,D,20210322,000000,27.399,27.399,27.1685,27.3119,128950.88197012176,0
+SRET.US,D,20210323,000000,27.2259,27.3119,26.8813,26.9962,113393.47094154778,0
+SRET.US,D,20210324,000000,27.111,27.4709,26.9387,26.9387,137674.9716967354,0
+SRET.US,D,20210325,000000,26.9099,27.2544,26.6375,27.1685,152623.18039883353,0
+SRET.US,D,20210326,000000,27.3119,27.399,27.111,27.369,96458.05375865984,0
+SRET.US,D,20210329,000000,27.399,27.4853,27.0822,27.197,101154.07325300862,0
+SRET.US,D,20210330,000000,27.2833,27.5115,27.1685,27.4853,107977.20722509325,0
+SRET.US,D,20210331,000000,27.5407,27.5784,27.3546,27.369,121141.95404387526,0
+SRET.US,D,20210401,000000,27.369,27.7698,27.369,27.7698,118843.69242425461,0
+SRET.US,D,20210405,000000,28.0289,28.0584,27.7144,27.857,178451.11782891976,0
+SRET.US,D,20210406,000000,27.9156,27.9156,27.7727,27.857,158147.42981195697,0
+SRET.US,D,20210407,000000,28.0289,28.0584,27.8278,27.9156,92287.36090815542,0
+SRET.US,D,20210408,000000,27.9156,28.1467,27.9156,28.1467,103730.10940053622,0
+SRET.US,D,20210409,000000,28.1732,28.1732,27.9741,28.0024,116236.0755541174,0
+SRET.US,D,20210412,000000,28.1173,28.1173,27.8864,28.0289,134310.09663928248,0
+SRET.US,D,20210413,000000,27.9741,28.2616,27.945,28.2616,121807.86583998737,0
+SRET.US,D,20210414,000000,28.2027,28.4059,28.1467,28.1732,133404.10343580178,0
+SRET.US,D,20210415,000000,28.2321,28.291,28.1173,28.2321,99467.39100350313,0
+SRET.US,D,20210416,000000,28.291,28.3764,28.2616,28.3175,136402.23461778346,0
+SRET.US,D,20210419,000000,28.291,28.3411,28.1173,28.1467,123879.28958107947,0
+SRET.US,D,20210420,000000,28.1467,28.2027,27.9741,28.1467,109552.16842364712,0
+SRET.US,D,20210421,000000,28.0584,28.4353,28.0024,28.4059,110344.06353253349,0
+SRET.US,D,20210422,000000,28.4765,28.5177,28.2616,28.291,144347.67276434746,0
+SRET.US,D,20210423,000000,28.4059,28.5502,28.347,28.5207,109073.36391955671,0
+SRET.US,D,20210426,000000,28.5207,28.6356,28.4913,28.5207,165391.30050784565,0
+SRET.US,D,20210427,000000,28.6061,28.6356,28.4765,28.5502,90823.7811828957,0
+SRET.US,D,20210428,000000,28.721,28.7799,28.6945,28.7799,160116.30109897724,0
+SRET.US,D,20210429,000000,29.0685,29.1539,28.8387,29.0125,155266.4529235273,0
+SRET.US,D,20210430,000000,29.0125,29.039,28.8947,29.0125,144089.93331852768,0
+SRET.US,D,20210503,000000,29.1833,29.2982,29.0125,29.1833,204351.04572345747,0
+SRET.US,D,20210504,000000,29.1539,29.1539,28.7505,28.8387,219984.52214842653,0
+SRET.US,D,20210505,000000,28.9536,28.9536,28.347,28.5767,253649.5724507503,0
+SRET.US,D,20210506,000000,28.5207,28.5502,28.3175,28.4913,227704.4807271054,0
+SRET.US,D,20210507,000000,28.5207,28.8387,28.4353,28.8387,173126.54008133305,0
+SRET.US,D,20210510,000000,28.8653,28.9831,28.6356,28.665,147841.24775587485,0
+SRET.US,D,20210511,000000,28.4913,28.4913,28.132,28.3175,179186.30346817983,0
+SRET.US,D,20210512,000000,28.2027,28.2174,27.4247,27.4824,298726.46967816696,0
+SRET.US,D,20210513,000000,27.7698,28.0024,27.5115,27.857,203572.0545657436,0
+SRET.US,D,20210514,000000,28.0878,28.347,28.0584,28.347,86204.16666260287,0
+SRET.US,D,20210517,000000,28.2321,28.4059,28.1467,28.4059,74250.69336586454,0
+SRET.US,D,20210518,000000,28.4648,28.5502,28.3175,28.4648,107556.47050128924,0
+SRET.US,D,20210519,000000,28.2321,28.291,27.9011,28.291,115348.07996674874,0
+SRET.US,D,20210520,000000,28.3764,28.6061,28.3175,28.6061,127568.80088385416,0
+SRET.US,D,20210521,000000,28.5767,28.665,28.4059,28.4913,148542.81520654683,0
+SRET.US,D,20210524,000000,28.5767,28.721,28.4648,28.665,139143.98466459548,0
+SRET.US,D,20210525,000000,28.8093,28.8093,28.5502,28.5767,89752.4136577881,0
+SRET.US,D,20210526,000000,28.5767,28.665,28.4648,28.665,107295.33527884424,0
+SRET.US,D,20210527,000000,28.721,28.7681,28.6356,28.665,87794.74843362944,0
+SRET.US,D,20210528,000000,28.6945,28.7505,28.6356,28.721,94187.97708502361,0
+SRET.US,D,20210601,000000,28.8947,29.0685,28.8947,29.0685,202211.36687220997,0
+SRET.US,D,20210602,000000,29.1244,29.2128,29.039,29.2128,246556.47423699842,0
+SRET.US,D,20210603,000000,28.9831,29.0125,28.8387,28.9536,146999.7743082668,0
+SRET.US,D,20210604,000000,29.0125,29.0832,28.8387,29.0685,193273.34321823696,0
+SRET.US,D,20210607,000000,29.0685,29.3865,29.0685,29.3276,119572.08651026424,0
+SRET.US,D,20210608,000000,29.3276,29.5308,29.2982,29.5013,118520.07491191544,0
+SRET.US,D,20210609,000000,29.416,29.7311,29.416,29.6455,144592.50825898803,0
+SRET.US,D,20210610,000000,29.7901,29.7901,29.6162,29.7311,159307.42710696472,0
+SRET.US,D,20210611,000000,29.8194,29.8194,29.357,29.4719,139844.1938046174,0
+SRET.US,D,20210614,000000,29.4719,29.6162,29.4425,29.5308,137006.68285699064,0
+SRET.US,D,20210615,000000,29.416,29.5013,29.1274,29.1833,414402.9212445469,0
+SRET.US,D,20210616,000000,29.1833,29.357,29.039,29.0979,189497.57918919486,0
+SRET.US,D,20210617,000000,29.0125,29.0979,28.5767,28.8387,178804.95775322182,0
+SRET.US,D,20210618,000000,28.721,28.721,28.2321,28.3175,233007.325504294,0
+SRET.US,D,20210621,000000,28.4353,28.9359,28.347,28.8947,138928.69242658606,0
+SRET.US,D,20210622,000000,28.9242,28.9536,28.6945,28.8947,81241.91828087292,0
+SRET.US,D,20210623,000000,28.8093,28.9831,28.7799,28.8093,88270.4967387555,0
+SRET.US,D,20210624,000000,28.7799,28.8947,28.7505,28.8947,98220.46182689627,0
+SRET.US,D,20210625,000000,28.8947,29.0125,28.8653,28.9831,101300.77080319513,0
+SRET.US,D,20210628,000000,29.0685,29.0685,28.5767,28.721,174390.78771872356,0
+SRET.US,D,20210629,000000,28.721,28.8093,28.5207,28.5502,116036.7434662449,0
+SRET.US,D,20210630,000000,28.6945,28.721,28.4648,28.5207,87281.64658562923,0
+SRET.US,D,20210701,000000,28.5207,28.6356,28.4353,28.5767,127422.44291132853,0
+SRET.US,D,20210702,000000,28.5207,28.6503,28.4059,28.5767,128333.19020208453,0
+SRET.US,D,20210706,000000,28.721,28.721,28.2881,28.6356,159161.40871210324,0
+SRET.US,D,20210707,000000,28.5502,28.6061,28.347,28.4648,102984.73643140712,0
+SRET.US,D,20210708,000000,28.2586,28.3764,27.9421,28.2586,138056.31741169677,0
+SRET.US,D,20210709,000000,28.3175,28.8093,28.2586,28.8093,126585.04439566741,0
+SRET.US,D,20210712,000000,28.5767,28.9271,28.5767,28.9271,148290.1694256666,0
+SRET.US,D,20210713,000000,28.721,28.721,28.347,28.4059,79887.68256292885,0
+SRET.US,D,20210714,000000,28.5767,28.5767,28.2292,28.3175,165100.2824511053,0
+SRET.US,D,20210715,000000,28.3175,28.347,28.1143,28.2881,107484.14045918355,0
+SRET.US,D,20210716,000000,28.3764,28.4913,28.2586,28.2881,82122.78273732694,0
+SRET.US,D,20210719,000000,27.8016,27.9421,27.5059,27.738,226014.40270097132,0
+SRET.US,D,20210720,000000,27.7669,28.4059,27.6508,28.2881,119371.39611173829,0
+SRET.US,D,20210721,000000,28.347,28.6356,28.2586,28.4913,167311.6121891368,0
+SRET.US,D,20210722,000000,28.4353,28.4353,28.1143,28.1703,59659.38078702614,0
+SRET.US,D,20210723,000000,28.3175,28.3617,28.1703,28.2292,59083.45707147422,0
+SRET.US,D,20210726,000000,28.1703,28.4353,28.1703,28.3764,117688.44921651887,0
+SRET.US,D,20210727,000000,28.3764,28.3764,28.1438,28.3764,101810.13729690925,0
+SRET.US,D,20210728,000000,28.4059,28.4971,28.2292,28.3764,265310.329802434,0
+SRET.US,D,20210729,000000,28.4913,28.6945,28.4353,28.4913,55337.91545438494,0
+SRET.US,D,20210730,000000,28.5767,28.8093,28.4353,28.4648,96354.48257160207,0
+SRET.US,D,20210802,000000,28.6061,28.7799,28.2586,28.2881,124711.93400946193,0
+SRET.US,D,20210803,000000,28.2881,28.347,28.0554,28.2881,83796.5610356599,0
+SRET.US,D,20210804,000000,28.1703,28.2292,27.9995,28.0554,186849.89215488662,0
+SRET.US,D,20210805,000000,28.1703,28.4353,28.1438,28.4353,90624.44909501985,0
+SRET.US,D,20210806,000000,28.3764,28.5914,28.3617,28.4059,70045.70317145032,0
+SRET.US,D,20210809,000000,28.4353,28.4353,28.2586,28.347,52363.21513111565,0
+SRET.US,D,20210810,000000,28.347,28.347,28.1703,28.2586,72615.28734338829,0
+SRET.US,D,20210811,000000,28.1997,28.4059,28.1703,28.4059,58874.616809051055,0
+SRET.US,D,20210812,000000,28.4059,28.4648,28.2586,28.3617,48475.7300511152,0
+SRET.US,D,20210813,000000,28.4059,28.4913,28.4059,28.4648,103781.725205233,0
+SRET.US,D,20210816,000000,28.4648,28.4913,28.3175,28.3764,107780.59175852092,0
+SRET.US,D,20210817,000000,28.1703,28.2292,27.9848,28.185,107799.26852995466,0
+SRET.US,D,20210818,000000,28.1703,28.2586,27.9421,28.0554,135753.64128245835,0
+SRET.US,D,20210819,000000,27.8248,27.9712,27.5928,27.7085,108671.30396718976,0
+SRET.US,D,20210820,000000,27.6508,27.9995,27.5348,27.9712,82088.14581575629,0
+SRET.US,D,20210823,000000,28.026,28.1438,27.9995,28.0554,90329.35610633259,0
+SRET.US,D,20210824,000000,28.1438,28.1703,28.026,28.1438,79833.35013693188,0
+SRET.US,D,20210825,000000,28.1438,28.3175,28.0849,28.2586,112127.18583818545,0
+SRET.US,D,20210826,000000,28.2292,28.2586,28.026,28.0554,84338.86656263041,0
+SRET.US,D,20210827,000000,28.1703,28.4913,28.1143,28.3764,197304.80922712703,0
+SRET.US,D,20210830,000000,28.4059,28.4913,28.3175,28.347,111075.85339516836,0
+SRET.US,D,20210831,000000,28.4589,28.6061,28.3764,28.5767,110124.01720725208,0
+SRET.US,D,20210901,000000,28.6915,28.8682,28.665,28.7799,151342.97261130277,0
+SRET.US,D,20210902,000000,28.8682,28.9566,28.7799,28.9566,63834.82772480921,0
+SRET.US,D,20210903,000000,28.8977,28.8977,28.6945,28.8387,126184.34275395056,0
+SRET.US,D,20210907,000000,28.8387,28.8387,28.4648,28.4913,635844.2315649993,0
+SRET.US,D,20210908,000000,28.4059,28.6061,28.3764,28.4913,102788.80012015649,0
+SRET.US,D,20210909,000000,28.4059,28.5207,28.2586,28.4059,84577.25008168805,0
+SRET.US,D,20210910,000000,28.4059,28.4059,27.9712,27.9712,91599.7161416452,0
+SRET.US,D,20210913,000000,28.1585,28.2734,28.0466,28.1703,117758.40221498856,0
+SRET.US,D,20210914,000000,28.2881,28.3175,27.9995,27.9995,119999.95436497623,0
+SRET.US,D,20210915,000000,28.2351,28.2351,28.026,28.1438,110876.52130729583,0
+SRET.US,D,20210916,000000,28.1438,28.2292,27.9995,28.1143,95659.02751885883,0
+SRET.US,D,20210917,000000,28.1143,28.1703,27.9712,27.9712,169539.2416549627,0
+SRET.US,D,20210920,000000,27.6797,27.738,27.4479,27.6797,215788.70055090208,0
+SRET.US,D,20210921,000000,27.7963,27.945,27.738,27.8248,69347.53149740354,0
+SRET.US,D,20210922,000000,27.9421,28.2027,27.8834,28.026,93960.46005116336,0
+SRET.US,D,20210923,000000,28.1438,28.347,28.1438,28.1703,169058.0601072363,0
+SRET.US,D,20210924,000000,28.0113,28.0849,27.8543,27.8834,119348.98398601513,0
+SRET.US,D,20210927,000000,27.8834,28.1703,27.8248,27.8396,99868.43222288083,0
+SRET.US,D,20210928,000000,27.7669,27.7669,27.4912,27.622,155694.99993356768,0
+SRET.US,D,20210929,000000,27.5928,27.6653,27.4768,27.5928,70746.9310444548,0
+SRET.US,D,20210930,000000,27.7085,27.738,27.3611,27.564,144850.92686013284,0
+SRET.US,D,20211001,000000,27.4883,27.8248,27.3899,27.738,112389.00021594884,0
+SRET.US,D,20211004,000000,27.7669,27.8982,27.6797,27.738,93241.57413970768,0
+SRET.US,D,20211005,000000,27.8834,27.8834,27.5631,27.7085,73886.32653402929,0
+SRET.US,D,20211006,000000,27.5631,27.8104,27.3649,27.7963,75595.42090926129,0
+SRET.US,D,20211007,000000,27.8337,28.0584,27.7963,27.8834,94447.41441915098,0
+SRET.US,D,20211008,000000,27.9421,27.9995,27.8104,27.8687,63216.117223776084,0
+SRET.US,D,20211011,000000,27.8543,28.0289,27.8543,27.8543,70531.63880645204,0
+SRET.US,D,20211012,000000,27.8248,28.1173,27.8248,28.0878,67009.5392912694,0
+SRET.US,D,20211013,000000,28.0878,28.291,27.9712,28.2616,82073.54397626947,0
+SRET.US,D,20211014,000000,28.3205,28.5531,28.3205,28.4677,140096.839585501,0
+SRET.US,D,20211015,000000,28.5237,28.7003,28.5237,28.5826,78782.0176939148,0
+SRET.US,D,20211018,000000,28.4088,28.6385,28.3499,28.612,88402.2528717943,0
+SRET.US,D,20211019,000000,28.7003,28.7563,28.6415,28.7033,112098.66131454021,0
+SRET.US,D,20211020,000000,28.6709,28.9919,28.6709,28.9035,127456.40067757413,0
+SRET.US,D,20211021,000000,28.8446,28.9919,28.7563,28.8446,66854.35229952152,0
+SRET.US,D,20211022,000000,28.9035,29.0213,28.8152,28.8594,81561.80043892268,0
+SRET.US,D,20211025,000000,28.8299,28.9919,28.8152,28.933,69967.93988674428,0
+SRET.US,D,20211026,000000,28.933,28.9919,28.9035,28.933,87048.69630917195,0
+SRET.US,D,20211027,000000,28.933,29.0213,28.8446,28.9035,72623.77678495304,0
+SRET.US,D,20211028,000000,28.8741,28.9919,28.8005,28.9625,55566.45122123109,0
+SRET.US,D,20211029,000000,28.9035,28.933,28.5678,28.612,81512.22210020103,0
+SRET.US,D,20211101,000000,28.6415,28.9035,28.612,28.8888,104392.62542001976,0
+SRET.US,D,20211102,000000,28.8152,28.8152,28.5826,28.612,55309.05135307551,0
+SRET.US,D,20211103,000000,28.5826,28.7858,28.5531,28.7416,63222.569199362355,0
+SRET.US,D,20211104,000000,28.7268,28.9035,28.4942,28.5531,73510.75363933246,0
+SRET.US,D,20211105,000000,28.6415,28.8741,28.6415,28.8005,80904.71766203284,0
+SRET.US,D,20211108,000000,28.7858,28.8152,28.5826,28.6267,85321.26474017039,0
+SRET.US,D,20211109,000000,28.7003,28.7003,28.4942,28.4942,73997.02885199171,0
+SRET.US,D,20211110,000000,28.4824,28.6709,28.3499,28.3499,82926.22348674244,0
+SRET.US,D,20211111,000000,28.4383,28.4383,28.291,28.3499,59511.66450385041,0
+SRET.US,D,20211112,000000,28.4677,28.4677,28.2027,28.2027,57173.672297716264,0
+SRET.US,D,20211115,000000,28.2616,28.3764,28.2321,28.3205,83668.54025691049,0
+SRET.US,D,20211116,000000,28.2616,28.2704,28.0584,28.0584,88503.78659287361,0
+SRET.US,D,20211117,000000,28.0878,28.0878,27.7085,27.8834,123234.43160004045,0
+SRET.US,D,20211118,000000,27.7963,27.9421,27.7669,27.8248,66438.03008532862,0
+SRET.US,D,20211119,000000,27.7669,27.7963,27.6214,27.6797,84369.08897458993,0
+SRET.US,D,20211122,000000,27.6214,27.6794,27.3881,27.4753,149764.95521379123,0
+SRET.US,D,20211123,000000,27.5047,27.6243,27.4753,27.6214,105267.71705621257,0
+SRET.US,D,20211124,000000,27.4753,27.738,27.475,27.738,42321.90365176792,0
+SRET.US,D,20211126,000000,27.2132,27.2424,26.8492,27.0677,176243.18386752016,0
+SRET.US,D,20211129,000000,27.2715,27.2715,26.9511,27.1549,101751.729938962,0
+SRET.US,D,20211130,000000,27.0095,27.0095,26.5432,26.6016,97116.15526853227,0
+SRET.US,D,20211201,000000,26.7762,27.1696,26.1934,26.2517,128975.67113948426,0
+SRET.US,D,20211202,000000,26.31,26.922,26.31,26.8054,87505.42826520339,0
+SRET.US,D,20211203,000000,26.8345,26.841,26.4703,26.6304,123771.30388441392,0
+SRET.US,D,20211206,000000,26.7471,27.2715,26.7179,27.1844,97940.31025535666,0
+SRET.US,D,20211207,000000,27.3007,27.4753,27.2132,27.359,84857.74123089183,0
+SRET.US,D,20211208,000000,27.4173,27.6502,27.3881,27.5631,77526.9386534107,0
+SRET.US,D,20211209,000000,27.4753,27.4753,27.3299,27.359,70941.16946739447,0
+SRET.US,D,20211210,000000,27.4173,27.4464,27.1549,27.2132,74081.24411229069,0
+SRET.US,D,20211213,000000,27.0966,27.2132,26.9249,27.0677,100997.18837294645,0
+SRET.US,D,20211214,000000,27.1982,27.228,26.7179,26.8345,87297.26715810527,0
+SRET.US,D,20211215,000000,26.8928,27.0095,26.5724,27.0095,85776.2988078842,0
+SRET.US,D,20211216,000000,27.126,27.2424,26.8781,26.9803,81831.08552526489,0
+SRET.US,D,20211217,000000,26.8928,27.0677,26.7762,26.8345,66156.52020313892,0
+SRET.US,D,20211220,000000,26.6599,26.6599,25.9896,26.3684,150679.43785882997,0
+SRET.US,D,20211221,000000,26.485,27.0677,26.485,27.0677,96028.14843796604,0
+SRET.US,D,20211222,000000,26.9803,27.2424,26.9803,27.2132,83686.19829535835,0
+SRET.US,D,20211223,000000,27.3007,27.4464,27.2715,27.3881,71797.58433215019,0
+SRET.US,D,20211227,000000,27.3007,27.6797,27.3007,27.6502,94153.00058578541,0
+SRET.US,D,20211228,000000,27.5919,27.8776,27.5631,27.7669,132819.01112336008,0
+SRET.US,D,20211229,000000,27.8248,27.9421,27.6797,27.8834,84866.23067245324,0
+SRET.US,D,20211230,000000,27.9421,28.0289,27.8543,27.9421,79624.84945216958,0
+SRET.US,D,20211231,000000,27.8834,28.0142,27.8543,27.8834,43384.7817353108,0
+SRET.US,D,20220103,000000,27.8543,28.1173,27.8543,28.0584,69073.8319014502,0
+SRET.US,D,20220104,000000,28.1467,28.294,28.1173,28.1467,71647.83058300265,0
+SRET.US,D,20220105,000000,28.0878,28.2351,27.6199,27.6199,266709.38977182773,0
+SRET.US,D,20220106,000000,27.7076,27.9273,27.5905,27.7957,105936.3454736282,0
+SRET.US,D,20220107,000000,27.8248,27.9697,27.7371,27.8543,46935.74535179952,0
+SRET.US,D,20220110,000000,27.9126,27.9126,27.6491,27.7371,66896.459929671,0
+SRET.US,D,20220111,000000,27.7371,27.9126,27.5905,27.8248,88297.66295175062,0
+SRET.US,D,20220112,000000,27.8248,27.9583,27.7371,27.7663,70018.5369584485,0
+SRET.US,D,20220113,000000,27.8543,27.9995,27.7663,27.7957,60840.77147477445,0
+SRET.US,D,20220114,000000,27.7371,27.7371,27.4736,27.6785,79442.4962474232,0
+SRET.US,D,20220118,000000,27.6491,27.6785,27.4149,27.4149,79899.56778111549,0
+SRET.US,D,20220119,000000,27.5318,27.5613,27.2391,27.2683,70182.21339176112,0
+SRET.US,D,20220120,000000,27.2683,27.4149,26.8289,26.917,51402.21034631627,0
+SRET.US,D,20220121,000000,26.8289,26.8583,26.5068,26.5654,120199.9656081738,0
+SRET.US,D,20220124,000000,26.2432,26.4481,25.5111,26.3896,159045.95230685885,0
+SRET.US,D,20220125,000000,25.921,26.7997,25.8624,26.6239,97314.46862341555,0
+SRET.US,D,20220126,000000,26.8583,27.0342,26.2579,26.4481,108358.89251771549,0
+SRET.US,D,20220127,000000,26.5362,26.7409,26.0353,26.1555,101302.12911384855,0
+SRET.US,D,20220128,000000,26.1555,26.4431,25.7894,26.3896,70438.25494926995,0
+SRET.US,D,20220131,000000,26.419,26.917,26.419,26.917,86820.50011999,0
+SRET.US,D,20220201,000000,27.0342,27.0342,26.6239,26.8583,98319.27892667871,0
+SRET.US,D,20220202,000000,26.9461,27.0633,26.6826,26.7703,58781.572529533165,0
+SRET.US,D,20220203,000000,26.5068,26.6239,26.2432,26.3018,60303.55961274012,0
+SRET.US,D,20220204,000000,26.3018,26.3018,25.8383,26.0821,66506.9643508124,0
+SRET.US,D,20220207,000000,26.1846,26.3165,26.0674,26.0674,77454.94818896255,0
+SRET.US,D,20220208,000000,26.0674,26.3521,26.0674,26.2726,43173.564429251644,0
+SRET.US,D,20220209,000000,26.3312,26.5654,26.3312,26.4776,39316.64133887491,0
+SRET.US,D,20220210,000000,26.3604,26.6534,26.1769,26.2432,37417.04389499598,0
+SRET.US,D,20220211,000000,26.2659,26.3604,25.8919,26.0382,66313.74466086528,0
+SRET.US,D,20220214,000000,26.0382,26.0382,25.6575,25.8038,136552.3279445952,0
+SRET.US,D,20220215,000000,26.0382,26.1401,26.0091,26.126,132404.72637514232,0
+SRET.US,D,20220216,000000,26.1846,26.3312,26.126,26.2726,48913.785235706215,0
+SRET.US,D,20220217,000000,26.214,26.214,25.9505,26.0091,61301.917940413674,0
+SRET.US,D,20220218,000000,26.0382,26.1702,25.9796,26.0382,69073.15274612515,0
+SRET.US,D,20220222,000000,25.9505,25.9505,25.5405,25.6866,94307.16884455075,0
+SRET.US,D,20220223,000000,25.8624,25.9505,25.4257,25.4817,83469.88732435969,0
+SRET.US,D,20220224,000000,24.8081,25.5988,24.6939,25.5111,109527.7188319488,0
+SRET.US,D,20220225,000000,25.6283,25.921,25.6283,25.921,96536.15662103008,0
+SRET.US,D,20220228,000000,25.6866,25.8333,25.5697,25.8333,81106.42679354467,0
+SRET.US,D,20220301,000000,25.6866,25.7599,25.4086,25.6283,95074.61436173882,0
+SRET.US,D,20220302,000000,25.7746,26.126,25.7746,26.126,81950.27728479204,0
+SRET.US,D,20220303,000000,25.9796,26.0618,25.7452,25.921,47047.46640275118,0
+SRET.US,D,20220304,000000,25.8038,25.8333,25.5988,25.8038,56748.86064196197,0
+SRET.US,D,20220307,000000,25.8624,25.8624,25.4817,25.4817,49739.63811084488,0
+SRET.US,D,20220308,000000,25.4525,25.8186,25.3645,25.5697,130652.1660591174,0
+SRET.US,D,20220309,000000,25.8624,26.053,25.8624,25.9505,65558.1843618605,0
+SRET.US,D,20220310,000000,25.8624,25.9505,25.6427,25.9505,46359.14248091923,0
+SRET.US,D,20220311,000000,26.126,26.126,25.921,25.9505,43054.37266972115,0
+SRET.US,D,20220314,000000,25.921,26.0235,25.5841,25.6575,75371.63922969047,0
+SRET.US,D,20220315,000000,25.7161,25.8624,25.6866,25.7746,107595.86151013854,0
+SRET.US,D,20220316,000000,25.8919,26.1552,25.7013,26.0821,60470.29224501379,0
+SRET.US,D,20220317,000000,26.1555,26.3312,26.0821,26.3312,85137.21364710973,0
+SRET.US,D,20220318,000000,26.3018,26.4481,26.1846,26.419,57677.265971169174,0
+SRET.US,D,20220321,000000,26.5068,26.6239,26.3018,26.3604,67933.19053320128,0
+SRET.US,D,20220322,000000,26.4481,26.6387,26.4481,26.6387,36369.10722860077,0
+SRET.US,D,20220323,000000,26.5068,26.5068,26.3604,26.3896,88359.46608632311,0
+SRET.US,D,20220324,000000,26.4481,26.6092,26.3896,26.5654,36600.69919441128,0
+SRET.US,D,20220325,000000,26.6534,26.7933,26.5948,26.7703,37045.88550991361,0
+SRET.US,D,20220328,000000,26.7703,26.8289,26.6242,26.7997,76140.44305752864,0
+SRET.US,D,20220329,000000,26.917,27.2683,26.917,27.2391,94792.76490188828,0
+SRET.US,D,20220330,000000,27.2683,27.2683,27.0047,27.0342,86175.6421389543,0
+SRET.US,D,20220331,000000,27.1219,27.1511,26.8583,26.917,60378.94585381018,0
+SRET.US,D,20220401,000000,26.9755,27.1511,26.9199,27.1219,62779.759927499355,0
+SRET.US,D,20220404,000000,27.0633,27.2389,26.8875,27.1219,78973.19991788342,0
+SRET.US,D,20220405,000000,27.1514,27.2397,26.8422,26.8864,67134.50387106111,0
+SRET.US,D,20220406,000000,26.798,26.8274,26.5918,26.6802,49746.429664092,0
+SRET.US,D,20220407,000000,26.798,26.798,26.3021,26.4446,110780.0812511527,0
+SRET.US,D,20220408,000000,26.3563,26.6213,26.3268,26.5624,91822.81866589097,0
+SRET.US,D,20220411,000000,26.5035,26.533,26.2974,26.3268,79471.36034873263,0
+SRET.US,D,20220412,000000,26.4152,26.6507,26.386,26.4152,132299.45729977693,0
+SRET.US,D,20220413,000000,26.533,26.6213,26.3784,26.6213,49602.78831286654,0
+SRET.US,D,20220414,000000,26.6213,26.7391,26.5624,26.6213,48946.724268965925,0
+SRET.US,D,20220418,000000,26.533,26.6655,26.4741,26.4741,85266.25315884837,0
+SRET.US,D,20220419,000000,26.533,26.533,26.2827,26.2974,98196.69139052634,0
+SRET.US,D,20220420,000000,26.4446,26.6507,26.3563,26.533,69935.34043114542,0
+SRET.US,D,20220421,000000,26.6802,26.798,26.4152,26.4741,47817.28896357859,0
+SRET.US,D,20220422,000000,26.3268,26.5035,26.0618,26.1207,49588.186473379734,0
+SRET.US,D,20220425,000000,26.0029,26.0912,25.679,26.0912,74694.86094837762,0
+SRET.US,D,20220426,000000,25.9734,26.0344,25.5317,25.5317,74301.63001523295,0
+SRET.US,D,20220427,000000,25.6495,25.9048,25.6203,25.7379,51716.659261765664,0
+SRET.US,D,20220428,000000,25.8851,26.2017,25.679,26.1502,58913.66824023951,0
+SRET.US,D,20220429,000000,26.1207,26.1502,25.5906,25.7084,36540.593948153095,0
+SRET.US,D,20220502,000000,25.7673,25.7673,25.1194,25.355,137960.2169332145,0
+SRET.US,D,20220503,000000,25.355,25.8851,25.3256,25.8851,33899.35888943114,0
+SRET.US,D,20220504,000000,25.8258,26.1813,25.5889,26.122,32082.45227638663,0
+SRET.US,D,20220505,000000,26.0332,26.0625,25.5649,25.737,48645.34156015982,0
+SRET.US,D,20220506,000000,25.7074,25.737,25.4112,25.5593,32495.731040265997,0
+SRET.US,D,20220509,000000,25.2631,25.3816,24.8784,24.9077,113093.19350193223,0
+SRET.US,D,20220510,000000,25.0558,25.1003,24.4635,24.7004,134415.87913735025,0
+SRET.US,D,20220511,000000,24.7597,25.1151,24.6412,24.7301,46735.277861414485,0
+SRET.US,D,20220512,000000,24.6412,24.6412,24.1673,24.4635,95871.21913066148,0
+SRET.US,D,20220513,000000,24.5523,25.0854,24.4931,25.0854,55487.063449450085,0
+SRET.US,D,20220516,000000,25.0262,25.2631,24.9374,25.0854,40574.58805280198,0
+SRET.US,D,20220517,000000,25.3816,25.4705,25.2365,25.4705,27808.866235192072,0
+SRET.US,D,20220518,000000,25.2927,25.2927,24.8781,24.9374,106054.62396612143,0
+SRET.US,D,20220519,000000,24.9374,25.1595,24.8781,25.0262,81156.60431867774,0
+SRET.US,D,20220520,000000,25.0558,25.0766,24.6264,24.9077,41820.16432727134,0
+SRET.US,D,20220523,000000,25.1151,25.2631,24.9521,25.1743,58822.66876674334,0
+SRET.US,D,20220524,000000,25.0262,25.2631,24.8189,25.2039,40766.37100858657,0
+SRET.US,D,20220525,000000,25.0854,25.3224,25.0854,25.3224,37023.22691025187,0
+SRET.US,D,20220526,000000,25.2039,25.5001,25.0558,25.3816,60661.82679521581,0
+SRET.US,D,20220527,000000,25.5001,25.7074,25.4112,25.7074,25843.766230471294,0
+SRET.US,D,20220531,000000,25.6778,25.7311,25.5297,25.6778,66416.66605302774,0
+SRET.US,D,20220601,000000,25.8258,25.8258,25.3816,25.6185,36979.67056993963,0
+SRET.US,D,20220602,000000,25.7074,25.8258,25.5149,25.7962,82692.21854917522,0
+SRET.US,D,20220603,000000,25.5889,25.5889,25.3224,25.3224,37079.27615437049,0
+SRET.US,D,20220606,000000,25.5297,25.5886,25.3224,25.3224,41690.8458905353,0
+SRET.US,D,20220607,000000,25.2927,25.6185,25.2421,25.5593,25481.472019978628,0
+SRET.US,D,20220608,000000,25.3816,25.5001,25.2039,25.2927,33683.56984036988,0
+SRET.US,D,20220609,000000,25.2927,25.3816,25.0558,25.1151,34052.61697184166,0
+SRET.US,D,20220610,000000,24.8485,24.9077,24.5672,24.7004,51028.10972739987,0
+SRET.US,D,20220613,000000,24.345,24.3746,23.19,23.3084,153860.23980261912,0
+SRET.US,D,20220614,000000,23.338,23.3973,22.7753,22.9234,96769.35762079342,0
+SRET.US,D,20220615,000000,23.1011,23.3825,22.7753,23.19,98060.8537579129,0
+SRET.US,D,20220616,000000,22.7457,22.8938,22.3719,22.4199,106797.78291979758,0
+SRET.US,D,20220617,000000,22.4496,22.879,22.3607,22.8049,63260.3507877127,0
+SRET.US,D,20220621,000000,23.0419,23.4269,23.0122,23.2492,63275.54485991379,0
+SRET.US,D,20220622,000000,23.1011,23.5306,23.0715,23.4565,47944.72600865206,0
+SRET.US,D,20220623,000000,23.4565,23.6638,23.4269,23.6046,54641.93538900187,0
+SRET.US,D,20220624,000000,23.7231,24.3181,23.7231,24.2858,24309.16493812468,0
+SRET.US,D,20220627,000000,24.345,24.4783,24.1676,24.2266,81907.86677753137,0
+SRET.US,D,20220628,000000,24.1969,24.4635,24.0933,24.1377,36305.391410241995,0
+SRET.US,D,20220629,000000,24.0785,24.0785,23.6934,23.9008,33095.052777101024,0
+SRET.US,D,20220630,000000,23.6638,23.96,23.5602,23.8119,45658.186965357825,0
+SRET.US,D,20220701,000000,23.8119,24.2562,23.7231,24.2562,33431.010595777574,0
+SRET.US,D,20220705,000000,23.8711,24.0489,23.5602,24.0489,32480.53696806457,0
+SRET.US,D,20220706,000000,23.96,24.1081,23.6934,23.8711,25527.391882632077,0
+SRET.US,D,20220707,000000,23.9008,24.1081,23.9008,24.0192,35851.5951204936,0
+SRET.US,D,20220708,000000,23.96,24.1081,23.8415,24.0785,32932.64502756976,0
+SRET.US,D,20220711,000000,23.9896,23.9896,23.8119,23.8415,23228.697581576962,0
+SRET.US,D,20220712,000000,23.8711,24.0192,23.7527,23.8415,67729.77153728159,0
+SRET.US,D,20220713,000000,23.7231,24.0489,23.6786,24.0192,29346.168695930064,0
+SRET.US,D,20220714,000000,23.6934,23.7231,23.4565,23.6046,32489.653411385556,0
+SRET.US,D,20220715,000000,23.8119,24.0933,23.6046,24.0785,42478.91176871771,0
+SRET.US,D,20220718,000000,24.1969,24.2266,23.8119,23.9008,55409.06721215025,0
+SRET.US,D,20220719,000000,24.0785,24.4635,24.0785,24.4635,34516.88028910872,0
+SRET.US,D,20220720,000000,24.4635,24.4931,24.2621,24.4635,38004.426328412905,0
+SRET.US,D,20220721,000000,24.3746,24.5375,24.1969,24.5227,35359.64482721573,0
+SRET.US,D,20220722,000000,24.6116,24.7301,24.4635,24.5523,32380.59373758387,0
+SRET.US,D,20220725,000000,24.7004,24.7893,24.5523,24.7597,29614.259658773288,0
+SRET.US,D,20220726,000000,24.8485,24.8485,24.6412,24.8189,23934.040177773128,0
+SRET.US,D,20220727,000000,24.8781,25.2335,24.8538,25.2039,73988.71634613426,0
+SRET.US,D,20220728,000000,25.1743,25.7666,25.1743,25.7074,51197.270397909575,0
+SRET.US,D,20220729,000000,25.7666,25.9443,25.6778,25.9443,73987.3657619369,0
+SRET.US,D,20220801,000000,25.9147,26.0332,25.7074,25.9739,95282.7020673943,0
+SRET.US,D,20220802,000000,25.7962,25.8827,25.352,25.4409,68717.38623037923,0
+SRET.US,D,20220803,000000,25.5898,25.5898,25.4111,25.5004,48659.9393488638,0
+SRET.US,D,20220804,000000,25.5004,25.56,25.4111,25.4111,24835.67265685417,0
+SRET.US,D,20220805,000000,25.3813,25.4111,25.143,25.2621,62797.13224945773,0
+SRET.US,D,20220808,000000,25.3515,25.6196,25.3217,25.5004,43393.444764569635,0
+SRET.US,D,20220809,000000,25.4706,25.4706,25.2919,25.3515,26190.81566385192,0
+SRET.US,D,20220810,000000,25.709,25.7685,25.5302,25.7388,26519.782754973447,0
+SRET.US,D,20220811,000000,25.8579,25.9473,25.709,25.7685,43607.944735211815,0
+SRET.US,D,20220812,000000,25.7983,25.8877,25.7388,25.8877,36927.8987012135,0
+SRET.US,D,20220815,000000,25.7983,25.8579,25.7388,25.8281,18589.997455418426,0
+SRET.US,D,20220816,000000,25.8579,25.8609,25.709,25.7983,28031.68865131129,0
+SRET.US,D,20220817,000000,25.709,25.709,25.4409,25.6196,38408.92197266934,0
+SRET.US,D,20220818,000000,25.709,25.7388,25.56,25.56,110856.8744973759,0
+SRET.US,D,20220819,000000,25.4706,25.4706,25.2919,25.3515,38671.424284156645,0
+SRET.US,D,20220822,000000,25.1727,25.1727,24.9046,24.9642,53017.41058340238,0
+SRET.US,D,20220823,000000,24.9642,25.0536,24.7855,24.994,21443.954811250136,0
+SRET.US,D,20220824,000000,24.994,25.0834,24.9046,25.0536,30687.594391059967,0
+SRET.US,D,20220825,000000,25.0834,25.3515,25.0536,25.3217,37643.23428404947,0
+SRET.US,D,20220826,000000,25.2919,25.4111,24.994,25.0238,43737.181806721506,0
+SRET.US,D,20220829,000000,24.8748,25.0238,24.7557,24.9642,22330.151873046903,0
+SRET.US,D,20220830,000000,24.9344,24.994,24.4876,24.5174,31250.866614429073,0
+SRET.US,D,20220831,000000,24.6067,24.6961,24.3684,24.3684,73733.6096257203,0
+SRET.US,D,20220901,000000,24.3088,24.3684,23.9215,24.1003,69378.48815612053,0
+SRET.US,D,20220902,000000,24.2492,24.3684,23.996,24.1301,41898.658584200915,0
+SRET.US,D,20220906,000000,24.0407,24.0422,23.8322,23.9215,33521.74658528194,0
+SRET.US,D,20220907,000000,23.8918,24.1897,23.8322,24.1301,21845.093253995263,0
+SRET.US,D,20220908,000000,24.0705,24.1897,24.0109,24.1003,51019.77470660091,0
+SRET.US,D,20220909,000000,24.3386,24.6064,24.2195,24.5769,29879.946614286167,0
+SRET.US,D,20220912,000000,24.6961,24.8748,24.6961,24.7557,48413.88539193131,0
+SRET.US,D,20220913,000000,24.4578,24.5322,24.0166,24.1003,82336.7704199587,0
+SRET.US,D,20220914,000000,24.1599,24.1599,23.9364,24.0407,28324.73790697376,0
+SRET.US,D,20220915,000000,24.1003,24.1897,23.713,23.7279,27609.402324137125,0
+SRET.US,D,20220916,000000,23.6534,23.9215,23.5641,23.8918,23255.62357735531,0
+SRET.US,D,20220919,000000,23.7428,23.9513,23.7428,23.9215,45548.85057282601,0
+SRET.US,D,20220920,000000,23.8024,23.8024,23.4747,23.5641,21373.797543858163,0
+SRET.US,D,20220921,000000,23.5641,23.713,23.2364,23.296,63023.381044780486,0
+SRET.US,D,20220922,000000,23.296,23.296,22.8193,22.9087,65994.82664744064,0
+SRET.US,D,20220923,000000,22.6406,22.6406,22.015,22.2235,91317.23632687159,0
+SRET.US,D,20220926,000000,22.0448,22.0448,21.1213,21.2702,83557.30546416288,0
+SRET.US,D,20220927,000000,21.3596,21.4787,20.7936,20.9127,64238.88087840393,0
+SRET.US,D,20220928,000000,20.9723,21.2851,20.8531,21.2106,90787.53217402608,0
+SRET.US,D,20220929,000000,21.0021,21.0021,20.168,20.2871,60886.43767531121,0
+SRET.US,D,20220930,000000,20.4361,20.6893,20.4063,20.4659,30955.13191312499,0
+SRET.US,D,20221003,000000,20.6148,20.7447,20.168,20.6446,46613.629769804225,0
+SRET.US,D,20221004,000000,20.9127,21.5681,20.8829,21.5085,43487.77104274075,0
+SRET.US,D,20221005,000000,21.2702,21.2702,20.5702,20.9127,61265.08551080499,0
+SRET.US,D,20221006,000000,20.7936,20.9425,20.4957,20.4957,25797.733558031956,0
+SRET.US,D,20221007,000000,20.2871,20.4063,20.0488,20.1382,38980.58621366977,0
+SRET.US,D,20221010,000000,20.168,20.2127,19.7658,19.7807,63844.1203690585,0
+SRET.US,D,20221011,000000,19.7509,20.3914,19.6317,20.2573,67073.03307262524,0
+SRET.US,D,20221012,000000,20.1978,20.2827,19.8999,20.168,37996.370385946466,0
+SRET.US,D,20221013,000000,19.8403,20.4659,19.6437,20.4361,55404.77175896855,0
+SRET.US,D,20221014,000000,20.3765,20.4924,19.8701,19.8999,33686.90149225302,0
+SRET.US,D,20221017,000000,20.1978,20.4659,20.1978,20.3169,18127.765124322297,0
+SRET.US,D,20221018,000000,20.585,20.7638,20.4063,20.5552,101064.06128381733,0
+SRET.US,D,20221019,000000,20.2276,20.2871,20.019,20.1382,115961.23530104409,0
+SRET.US,D,20221020,000000,20.1978,20.4495,20.1084,20.168,26749.72403805329,0
+SRET.US,D,20221021,000000,19.9296,20.1978,19.7807,20.168,37158.1756649975,0
+SRET.US,D,20221024,000000,20.2573,20.2573,19.9594,20.1084,25905.822745114943,0
+SRET.US,D,20221025,000000,20.2276,20.8234,20.2276,20.8085,31291.81966046685,0
+SRET.US,D,20221026,000000,21.0617,21.3298,20.9425,21.1808,52656.889505989195,0
+SRET.US,D,20221027,000000,21.2404,21.5085,21.2106,21.2404,77797.69592389425,0
+SRET.US,D,20221028,000000,21.2404,21.7766,21.2106,21.7469,38788.57685027927,0
+SRET.US,D,20221031,000000,21.4787,21.5902,21.3596,21.4192,48312.174138247356,0
+SRET.US,D,20221101,000000,21.7469,21.7469,21.449,21.5383,22630.58610422421,0
+SRET.US,D,20221102,000000,21.6277,21.8398,21.2553,21.2702,27231.761530757823,0
+SRET.US,D,20221103,000000,21.0902,21.0902,20.6402,20.8502,41187.58812,0
+SRET.US,D,20221104,000000,21.2402,21.4952,21.0152,21.4802,26627.400390000003,0
+SRET.US,D,20221107,000000,21.6002,21.6002,21.3002,21.5102,28354.71645,0
+SRET.US,D,20221108,000000,21.5702,21.6902,21.3602,21.5552,25689.07644,0
+SRET.US,D,20221109,000000,21.3902,21.7502,21.3902,21.4802,48407.84925,0
+SRET.US,D,20221110,000000,22.1102,22.5602,21.9902,22.5302,93150.06849,0
+SRET.US,D,20221111,000000,22.8002,22.9802,22.6802,22.9202,31523.351430000002,0
+SRET.US,D,20221114,000000,22.9202,22.9202,22.5302,22.5302,47829.18837,0
+SRET.US,D,20221115,000000,22.8002,22.9202,22.5302,22.6502,45671.543280000005,0
+SRET.US,D,20221116,000000,22.6802,22.7702,22.2902,22.4102,14203.857960000001,0
+SRET.US,D,20221117,000000,22.1402,22.2002,22.0202,22.1702,21504.118290000002,0
+SRET.US,D,20221118,000000,22.4102,22.4102,22.1402,22.2602,17185.49481,0
+SRET.US,D,20221121,000000,22.2002,22.2602,22.0502,22.2602,21057.45609,0
+SRET.US,D,20221122,000000,22.3802,22.4102,22.1702,22.3952,145779.54219,0
+SRET.US,D,20221123,000000,22.2902,22.4102,22.142,22.3502,28480.715190000003,0
+SRET.US,D,20221125,000000,22.3202,22.5839,22.3202,22.5452,30979.35687,0
+SRET.US,D,20221128,000000,22.6802,22.6802,22.2002,22.2302,49595.83737,0
+SRET.US,D,20221129,000000,22.4102,22.4702,22.2602,22.4402,15992.50674,0
+SRET.US,D,20221130,000000,22.5302,22.8002,22.2902,22.7702,25177.74822,0
+SRET.US,D,20221201,000000,22.8902,23.0702,22.8302,22.8902,24229.757700000002,0
+SRET.US,D,20221202,000000,22.6502,22.8002,22.4102,22.8002,28111.71888,0
+SRET.US,D,20221205,000000,22.7102,22.7102,22.2602,22.2602,47704.52295,0
+SRET.US,D,20221206,000000,22.3202,22.4399,22.0502,22.1402,24027.759720000002,0
+SRET.US,D,20221207,000000,22.0802,22.3202,22.0523,22.1702,40184.264820000004,0
+SRET.US,D,20221208,000000,22.2902,22.5002,22.2647,22.3202,27246.394200000002,0
+SRET.US,D,20221209,000000,22.4702,22.5002,22.2602,22.3502,50293.49706,0
+SRET.US,D,20221212,000000,22.2902,22.2932,22.1102,22.2302,19046.4762,0
+SRET.US,D,20221213,000000,22.6502,23.0402,22.5269,22.5302,63257.70075,0
+SRET.US,D,20221214,000000,22.6202,22.8002,22.4702,22.4702,35369.6463,0
+SRET.US,D,20221215,000000,22.3502,22.4102,22.2002,22.3202,24100.09233,0
+SRET.US,D,20221216,000000,22.2602,22.2602,21.9602,22.0502,23787.76212,0
+SRET.US,D,20221219,000000,21.9902,22.1702,21.8402,21.9002,53023.46976,0
+SRET.US,D,20221220,000000,21.71,21.89,21.4767,21.71,29896,0
+SRET.US,D,20221221,000000,21.88,22.2,21.88,22.13,46632,0
+SRET.US,D,20221222,000000,21.89,21.97,21.58,21.86,43018,0
+SRET.US,D,20221223,000000,21.79,22.04,21.77,22.02,81709,0
+SRET.US,D,20221227,000000,22,22.15,21.84,22.05,96647,0
+SRET.US,D,20221228,000000,22.03,22.18,21.6047,21.64,57234,0
+SRET.US,D,20221229,000000,21.76,21.93,21.552,21.93,44852,0
+SRET.US,D,20221230,000000,21.72,21.86,21.61,21.69,42313,0
+SRET.US,D,20230103,000000,21.75,22.09,21.74,21.89,49287,0
+SRET.US,D,20230104,000000,22.12,22.46,22.0619,22.24,228570,0
+SRET.US,D,20230105,000000,22.43,22.43,22.16,22.3,21789,0
+SRET.US,D,20230106,000000,22.26,22.46,22.08,22.4,44450,0
+SRET.US,D,20230109,000000,22.55,22.695,22.45,22.5,37100,0
+SRET.US,D,20230110,000000,22.46,22.68,22.36,22.58,37063,0
+SRET.US,D,20230111,000000,22.84,23,22.67,23,48174,0
+SRET.US,D,20230112,000000,23.06,23.31,22.9584,23.21,16727,0
+SRET.US,D,20230113,000000,23.1,23.3199,23.09,23.285,43424,0
+SRET.US,D,20230117,000000,23.32,23.5499,23.26,23.4,23587,0
+SRET.US,D,20230118,000000,23.52,23.58,23.23,23.35,52012,0
+SRET.US,D,20230119,000000,23.23,23.32,23.09,23.2649,22725,0
+SRET.US,D,20230120,000000,23.29,23.6,23.201,23.6,27797,0
+SRET.US,D,20230123,000000,23.64,23.8,23.52,23.7,43972,0
+SRET.US,D,20230124,000000,23.62,23.7732,23.395,23.69,21923,0
+SRET.US,D,20230125,000000,23.63,23.8,23.56,23.79,23589,0
+SRET.US,D,20230126,000000,23.9,24.04,23.8,24.04,29769,0
+SRET.US,D,20230127,000000,24.04,24.3595,24,24.26,26934,0
+SRET.US,D,20230130,000000,24.17,24.24,24.01,24.11,32630,0
+SRET.US,D,20230131,000000,23.94,24.2,23.92,24.18,19695,0
+SRET.US,D,20230201,000000,24.28,24.6,24.18,24.59,76617,0
+SRET.US,D,20230202,000000,24.74,24.86,24.56,24.77,64032,0
+SRET.US,D,20230203,000000,24.39,24.4799,24.27,24.44,25065,0
+SRET.US,D,20230206,000000,24.2,24.29,23.76,23.82,41965,0
+SRET.US,D,20230207,000000,23.83,23.99,23.56,23.91,61187,0
+SRET.US,D,20230208,000000,23.91,23.91,23.56,23.74,33198,0
+SRET.US,D,20230209,000000,23.8,23.865,23.26,23.31,37136,0
+SRET.US,D,20230210,000000,23.31,23.54,23.2055,23.54,17974,0
+SRET.US,D,20230213,000000,23.56,23.7624,23.4454,23.7,24252,0
+SRET.US,D,20230214,000000,23.68,23.75,23.45,23.65,36059,0
+SRET.US,D,20230215,000000,23.44,23.63,23.36,23.5,40930,0
+SRET.US,D,20230216,000000,23.43,23.72,23.36,23.66,11125,0
+SRET.US,D,20230217,000000,23.56,23.6599,23.41,23.55,25459,0
+SRET.US,D,20230221,000000,23.44,23.4527,23.12,23.22,26870,0
+SRET.US,D,20230222,000000,23.3,23.3,22.88,22.99,34710,0
+SRET.US,D,20230223,000000,23.1,23.13,22.8901,23.13,31036,0
+SRET.US,D,20230224,000000,23.09,23.09,22.835,22.96,11611,0
+SRET.US,D,20230227,000000,23.22,23.23,22.89,23.12,17652,0
+SRET.US,D,20230228,000000,23.06,23.21,22.8851,22.96,21745,0
+SRET.US,D,20230301,000000,22.9,22.9,22.62,22.71,79567,0
+SRET.US,D,20230302,000000,22.64,22.8,22.51,22.8,34330,0
+SRET.US,D,20230303,000000,22.71,22.89,22.63,22.89,16221,0
+SRET.US,D,20230306,000000,22.78,22.9199,22.72,22.72,22164,0
+SRET.US,D,20230307,000000,22.72,22.85,22.31,22.35,29491,0
+SRET.US,D,20230308,000000,22.38,22.5,22.27,22.34,59439,0
+SRET.US,D,20230309,000000,22.43,22.43,21.95,21.95,77547,0
+SRET.US,D,20230310,000000,21.98,22.0028,21.35,21.48,73824,0
+SRET.US,D,20230313,000000,21.27,21.605,21.13,21.38,63167,0
+SRET.US,D,20230314,000000,21.76,21.99,21.52,21.8,107608,0
+SRET.US,D,20230315,000000,21.32,21.412,21.0167,21.23,64388,0
+SRET.US,D,20230316,000000,21.36,21.44,21.075,21.4,27478,0
+SRET.US,D,20230317,000000,21.33,21.33,20.87,20.91,47152,0
+SRET.US,D,20230320,000000,20.94,21.27,20.94,21.1,33432,0
+SRET.US,D,20230321,000000,21.31,21.35,21.09,21.19,22070,0
+SRET.US,D,20230322,000000,21.13,21.1599,20.58,20.67,32416,0
+SRET.US,D,20230323,000000,20.86,20.9,20.34,20.42,38733,0
+SRET.US,D,20230324,000000,20.27,20.75,20.27,20.75,67439,0
+SRET.US,D,20230327,000000,20.96,21,20.8228,21,35146,0
+SRET.US,D,20230328,000000,20.9,21,20.835,20.99,37670,0
+SRET.US,D,20230329,000000,21.1,21.25,21.015,21.22,15554,0
+SRET.US,D,20230330,000000,21.49,21.4916,21.31,21.45,16772,0
+SRET.US,D,20230331,000000,21.59,21.79,21.47,21.77,65259,0
+SRET.US,D,20230403,000000,21.8,22,21.65,21.82,63909,0
+SRET.US,D,20230404,000000,21.83,21.96,21.585,21.79,36155,0
+SRET.US,D,20230405,000000,21.48,21.6439,21.42,21.42,21791,0
+SRET.US,D,20230406,000000,21.44,21.59,21.3355,21.57,38975,0
+SRET.US,D,20230410,000000,21.41,21.5326,21.237,21.5,48094,0
+SRET.US,D,20230411,000000,21.55,21.7499,21.51,21.62,94855,0
+SRET.US,D,20230412,000000,21.71,21.77,21.51,21.55,43769,0
+SRET.US,D,20230413,000000,21.63,21.6323,21.39,21.56,24738,0
+SRET.US,D,20230414,000000,21.62,21.7906,21.32,21.44,23457,0
+SRET.US,D,20230417,000000,21.45,21.7,21.38,21.7,36291,0
+SRET.US,D,20230418,000000,21.69,21.69,21.41,21.49,37673,0
+SRET.US,D,20230419,000000,21.39,21.58,21.35,21.54,28643,0
+SRET.US,D,20230420,000000,21.53,21.54,21.3757,21.4341,25665,0
+SRET.US,D,20230421,000000,21.45,21.458,21.28,21.39,31908,0
+SRET.US,D,20230424,000000,21.44,21.44,21.202,21.31,30617,0
+SRET.US,D,20230425,000000,21.23,21.255,21,21.0305,16495,0
+SRET.US,D,20230426,000000,21.14,21.2755,20.98,21.13,66293,0
+SRET.US,D,20230427,000000,21.13,21.48,21.11,21.48,18557,0
+SRET.US,D,20230428,000000,21.46,21.63,21.45,21.6,20298,0
+SRET.US,D,20230501,000000,21.6,21.75,21.48,21.575,35180,0
+SRET.US,D,20230502,000000,21.38,21.38,20.9,21.09,94756,0
+SRET.US,D,20230503,000000,21.03,21.35,20.925,21.125,56010,0
+SRET.US,D,20230504,000000,21.08,21.2615,20.95,21.16,22451,0
+SRET.US,D,20230505,000000,21.38,21.575,21.38,21.57,13789,0
+SRET.US,D,20230508,000000,21.61,21.6846,21.5,21.54,32444,0
+SRET.US,D,20230509,000000,21.29,21.45,21.16,21.27,59165,0
+SRET.US,D,20230510,000000,21.42,21.42,21.23,21.4,44322,0
+SRET.US,D,20230511,000000,21.25,21.255,21.025,21.2077,35092,0
+SRET.US,D,20230512,000000,21.35,21.35,20.98,21.06,42855,0
+SRET.US,D,20230515,000000,21.14,21.36,21.11,21.26,26812,0
+SRET.US,D,20230516,000000,21.26,21.26,20.84,20.84,38130,0
+SRET.US,D,20230517,000000,21.04,21.0799,20.76,21.04,28391,0
+SRET.US,D,20230518,000000,20.95,21.04,20.87,20.93,45295,0
+SRET.US,D,20230519,000000,21.06,21.14,20.9,21,130527,0
+SRET.US,D,20230522,000000,20.99,21.09,20.89,21.04,16921,0
+SRET.US,D,20230523,000000,21.03,21.3516,20.96,21.1,113456,0
+SRET.US,D,20230524,000000,20.92,20.92,20.62,20.66,22772,0
+SRET.US,D,20230525,000000,20.67,20.67,20.33,20.43,22293,0
+SRET.US,D,20230526,000000,20.47,20.72,20.36,20.64,116265,0
+SRET.US,D,20230530,000000,20.64,20.7425,20.6001,20.7,44610,0
+SRET.US,D,20230531,000000,20.62,20.85,20.51,20.85,53278,0
+SRET.US,D,20230601,000000,20.84,20.9428,20.74,20.89,15616,0
+SRET.US,D,20230602,000000,21.1,21.48,21.1,21.48,45495,0
+SRET.US,D,20230605,000000,21.21,21.297,21.05,21.05,97909,0
+SRET.US,D,20230606,000000,21.06,21.48,21.0509,21.405,20810,0
+SRET.US,D,20230607,000000,21.47,21.72,21.37,21.71,28262,0
+SRET.US,D,20230608,000000,21.74,21.74,21.42,21.67,16396,0
+SRET.US,D,20230609,000000,21.69,21.69,21.4601,21.55,38309,0
+SRET.US,D,20230612,000000,21.48,21.55,21.4,21.55,21339,0
+SRET.US,D,20230613,000000,21.58,21.65,21.43,21.59,42311,0
+SRET.US,D,20230614,000000,21.71,21.79,21.59,21.72,39581,0
+SRET.US,D,20230615,000000,21.75,21.95,21.7,21.9,48862,0
+SRET.US,D,20230616,000000,22.03,22.1289,21.85,21.92,33487,0
+SRET.US,D,20230620,000000,21.81,21.85,21.62,21.69,25644,0
+SRET.US,D,20230621,000000,21.63,21.63,21.4031,21.51,16664,0
+SRET.US,D,20230622,000000,21.34,21.4763,21.0101,21.1,26681,0
+SRET.US,D,20230623,000000,20.99,21.1322,20.6111,20.6325,19723,0
+SRET.US,D,20230626,000000,20.73,21.06,20.6301,20.93,58528,0
+SRET.US,D,20230627,000000,21.13,21.24,20.97,21.21,11956,0
+SRET.US,D,20230628,000000,21.2,21.2,21.04,21.18,12402,0
+SRET.US,D,20230629,000000,21.2,21.47,21.09,21.46,28400,0
+SRET.US,D,20230630,000000,21.52,21.5999,21.39,21.48,76767,0
+SRET.US,D,20230703,000000,21.54,21.75,21.51,21.75,14008,0
+SRET.US,D,20230705,000000,21.68,21.9,21.6201,21.76,25318,0
+SRET.US,D,20230706,000000,21.39,21.63,21.1,21.3,19723,0
+SRET.US,D,20230707,000000,21.27,21.6195,21.27,21.45,15995,0
+SRET.US,D,20230710,000000,21.42,21.6,21.42,21.56,30131,0
+SRET.US,D,20230711,000000,21.67,21.99,21.67,21.92,48182,0
+SRET.US,D,20230712,000000,22.19,22.4,22.07,22.11,49798,0
+SRET.US,D,20230713,000000,22.33,22.49,22.22,22.49,99593,0
+SRET.US,D,20230714,000000,22.47,22.5,22.26,22.49,29539,0
+SRET.US,D,20230717,000000,22.51,22.51,22.375,22.48,18791,0
+SRET.US,D,20230718,000000,22.47,22.5999,22.4153,22.55,190100,0
+SRET.US,D,20230719,000000,22.58,22.88,22.56,22.8,114284,0
+SRET.US,D,20230720,000000,22.74,22.95,22.671,22.81,38708,0
+SRET.US,D,20230721,000000,22.93,22.9899,22.6805,22.7,15986,0
+SRET.US,D,20230724,000000,22.72,22.83,22.7,22.72,65161,0
+SRET.US,D,20230725,000000,22.78,22.78,22.6,22.69,30388,0
+SRET.US,D,20230726,000000,22.71,22.86,22.6829,22.86,26932,0
+SRET.US,D,20230727,000000,22.99,22.99,22.38,22.44,32233,0
+SRET.US,D,20230728,000000,22.71,22.71,22.51,22.63,269833,0
+SRET.US,D,20230731,000000,22.55,22.629,22.36,22.42,48536,0
+SRET.US,D,20230801,000000,22.38,22.39,22.17,22.31,34851,0
+SRET.US,D,20230802,000000,22.1,22.1899,21.91,21.99,37048,0
+SRET.US,D,20230803,000000,21.85,21.9,21.68,21.9,24675,0
+SRET.US,D,20230804,000000,21.95,22.1694,21.9,21.98,27501,0
+SRET.US,D,20230807,000000,21.98,22.25,21.9022,22.25,19281,0
+SRET.US,D,20230808,000000,22.02,22.15,21.8873,22.05,17294,0
+SRET.US,D,20230809,000000,22.09,22.09,21.86,21.94,25992,0
+SRET.US,D,20230810,000000,22.04,22.1,21.82,21.89,9309,0
+SRET.US,D,20230811,000000,21.8,21.9499,21.75,21.88,12220,0
+SRET.US,D,20230814,000000,21.72,21.72,21.46,21.58,36264,0
+SRET.US,D,20230815,000000,21.39,21.39,21.2002,21.24,27591,0
+SRET.US,D,20230816,000000,21.21,21.47,21,21.08,29052,0
+SRET.US,D,20230817,000000,21.13,21.18,20.85,20.91,18692,0
+SRET.US,D,20230818,000000,20.76,20.99,20.71,20.87,15366,0
+SRET.US,D,20230821,000000,20.86,20.9689,20.5939,20.78,21307,0
+SRET.US,D,20230822,000000,20.82,20.85,20.66,20.785,23778,0
+SRET.US,D,20230823,000000,20.85,21.2399,20.835,21.09,21807,0
+SRET.US,D,20230824,000000,21.07,21.31,20.99,21,38930,0
+SRET.US,D,20230825,000000,21.12,21.21,21.0101,21.1273,43230,0
+SRET.US,D,20230828,000000,21.13,21.48,21.13,21.35,34104,0
+SRET.US,D,20230829,000000,21.32,21.66,21.3101,21.6,20181,0
+SRET.US,D,20230830,000000,21.53,21.77,21.5,21.64,39358,0
+SRET.US,D,20230831,000000,21.7,21.71,21.59,21.62,14228,0
+SRET.US,D,20230901,000000,21.65,21.82,21.56,21.59,17986,0
+SRET.US,D,20230905,000000,21.5,21.55,21.26,21.26,16692,0
+SRET.US,D,20230906,000000,21.17,21.17,21.02,21.08,16039,0
+SRET.US,D,20230907,000000,21.09,21.2,21.012,21.18,13293,0
+SRET.US,D,20230908,000000,21.16,21.2515,21.1213,21.21,7259,0
+SRET.US,D,20230911,000000,21.26,21.27,21.15,21.24,30138,0
+SRET.US,D,20230912,000000,21.17,21.2,21.08,21.12,15832,0
+SRET.US,D,20230913,000000,21.09,21.15,20.93,20.93,7204,0
+SRET.US,D,20230914,000000,21.13,21.35,21.13,21.35,40757,0
+SRET.US,D,20230915,000000,21.23,21.3099,21.13,21.21,18087,0
+SRET.US,D,20230918,000000,21.21,21.21,21,21,13635,0
+SRET.US,D,20230919,000000,21.03,21.11,20.9622,21.05,9196,0
+SRET.US,D,20230920,000000,21.14,21.3,21.02,21.09,53758,0
+SRET.US,D,20230921,000000,20.86,20.86,20.44,20.47,13216,0
+SRET.US,D,20230922,000000,20.49,20.5799,20.4,20.4,10664,0
+SRET.US,D,20230925,000000,20.29,20.36,20.2,20.36,29545,0
+SRET.US,D,20230926,000000,20.19,20.3599,19.91,19.96,26986,0
+SRET.US,D,20230927,000000,19.98,19.99,19.7211,19.74,29486,0
+SRET.US,D,20230928,000000,19.75,20.02,19.75,20,11323,0
+SRET.US,D,20230929,000000,20.12,20.2834,20.0001,20.11,43664,0
+SRET.US,D,20231002,000000,19.91,19.91,19.4673,19.68,20899,0
+SRET.US,D,20231003,000000,19.47,19.47,19.14,19.18,20719,0
+SRET.US,D,20231004,000000,19.14,19.1799,18.916,19.12,35818,0
+SRET.US,D,20231005,000000,19.12,19.37,19.12,19.28,14156,0
+SRET.US,D,20231006,000000,19.21,19.4,19.0646,19.38,353913,0
+SRET.US,D,20231009,000000,19.13,19.5194,19.13,19.44,16456,0
+SRET.US,D,20231010,000000,19.48,19.7,19.45,19.56,52154,0
+SRET.US,D,20231011,000000,19.67,19.8325,19.64,19.76,24703,0
+SRET.US,D,20231012,000000,19.8,19.8,19.45,19.54,20644,0
+SRET.US,D,20231013,000000,19.56,19.56,19.2003,19.24,32664,0
+SRET.US,D,20231016,000000,19.38,19.5602,19.32,19.51,28254,0
+SRET.US,D,20231017,000000,19.36,19.6899,19.36,19.54,14386,0
+SRET.US,D,20231018,000000,19.42,19.42,19.1301,19.15,20351,0
+SRET.US,D,20231019,000000,19.08,19.17,18.75,18.78,13022,0
+SRET.US,D,20231020,000000,18.7,18.7399,18.6,18.6,17630,0
+SRET.US,D,20231023,000000,18.56,18.6184,18.388,18.49,15308,0
+SRET.US,D,20231024,000000,18.55,18.71,18.55,18.67,15103,0
+SRET.US,D,20231025,000000,18.49,18.66,18.23,18.25,17925,0
+SRET.US,D,20231026,000000,18.23,18.48,18.23,18.33,14881,0
+SRET.US,D,20231027,000000,18.45,18.485,18.06,18.2,17133,0
+SRET.US,D,20231030,000000,18.29,18.54,18.22,18.49,22874,0
+SRET.US,D,20231031,000000,18.52,18.69,18.503,18.69,18817,0
+SRET.US,D,20231101,000000,18.67,18.85,18.64,18.8,11562,0
+SRET.US,D,20231102,000000,18.99,19.68,18.99,19.59,41066,0
+SRET.US,D,20231103,000000,19.76,19.9827,19.76,19.82,21172,0
+SRET.US,D,20231106,000000,19.85,19.85,19.56,19.61,41626,0
+SRET.US,D,20231107,000000,19.48,19.52,19.3678,19.4,6237,0
+SRET.US,D,20231108,000000,19.42,19.4351,19.31,19.3963,18487,0
+SRET.US,D,20231109,000000,19.48,19.51,19.13,19.22,19734,0
+SRET.US,D,20231110,000000,19.28,19.38,19.1672,19.37,10601,0
+SRET.US,D,20231113,000000,19.32,19.365,19.12,19.35,10548,0
+SRET.US,D,20231114,000000,19.73,20.3,19.39,20.3,42950,0
+SRET.US,D,20231115,000000,20.24,20.48,20.24,20.44,35175,0
+SRET.US,D,20231116,000000,20.2,20.3644,20.02,20.05,14339,0
+SRET.US,D,20231117,000000,20.17,20.25,20.13,20.23,13581,0
+SRET.US,D,20231120,000000,20.23,20.3539,20.11,20.28,25458,0
+SRET.US,D,20231121,000000,20.33,20.33,20.1,20.21,35795,0
+SRET.US,D,20231122,000000,20.25,20.25,20.09,20.11,23103,0
+SRET.US,D,20231124,000000,20.19,20.3338,19.985,20.26,21918,0
+SRET.US,D,20231127,000000,20.2,20.24,20.17,20.17,27274,0
+SRET.US,D,20231128,000000,20.13,20.27,20.0545,20.2,17774,0
+SRET.US,D,20231129,000000,20.42,20.53,20.3,20.33,22521,0
+SRET.US,D,20231130,000000,20.32,20.4999,20.05,20.44,31188,0
+SRET.US,D,20231201,000000,20.4,20.97,20.2937,20.97,22606,0
+SRET.US,D,20231204,000000,20.91,21.1,20.9012,21.02,27534,0
+SRET.US,D,20231205,000000,20.87,20.89,20.71,20.76,13816,0
+SRET.US,D,20231206,000000,20.99,21.21,20.635,20.71,52069,0
+SRET.US,D,20231207,000000,20.7,20.87,20.7,20.83,9721,0
+SRET.US,D,20231208,000000,20.8,20.94,20.61,20.88,47890,0
+SRET.US,D,20231211,000000,20.86,21,20.8228,20.94,34380,0
+SRET.US,D,20231212,000000,20.99,21,20.85,20.98,35475,0
+SRET.US,D,20231213,000000,21,21.68,20.52,21.63,53943,0
+SRET.US,D,20231214,000000,21.8,22.41,21.692,22.28,57318,0
+SRET.US,D,20231215,000000,22.3,22.3,21.7282,21.99,26347,0
+SRET.US,D,20231218,000000,22,22,21.11,21.87,69319,0
+SRET.US,D,20231219,000000,21.94,22.15,21.94,22.15,30876,0
+SRET.US,D,20231220,000000,22.15,22.3896,21.9893,22.02,36268,0
+SRET.US,D,20231221,000000,22.12,22.17,22.01,22.1,23983,0
+SRET.US,D,20231222,000000,22.25,22.38,22.03,22.19,23092,0
+SRET.US,D,20231226,000000,22.1,22.46,22.06,22.4,38545,0
+SRET.US,D,20231227,000000,22.46,22.6073,22.37,22.53,38411,0
+SRET.US,D,20231228,000000,22.39,22.47,22.3203,22.42,22642,0
+SRET.US,D,20231229,000000,22.34,22.39,22.12,22.12,32152,0
+SRET.US,D,20240102,000000,22.1,22.36,22,22.12,37277,0
+SRET.US,D,20240103,000000,22,22,21.67,21.76,29851,0
+SRET.US,D,20240104,000000,21.83,21.9,21.67,21.68,18407,0
+SRET.US,D,20240105,000000,21.61,21.89,21.5097,21.67,14234,0
+SRET.US,D,20240108,000000,21.76,21.9815,21.67,21.98,21976,0
+SRET.US,D,20240109,000000,21.96,21.96,21.71,21.83,20079,0
+SRET.US,D,20240110,000000,21.89,21.98,21.57,21.96,15234,0
+SRET.US,D,20240111,000000,21.86,21.86,21.56,21.69,20370,0
+SRET.US,D,20240112,000000,21.77,21.8315,21.58,21.64,47429,0
+SRET.US,D,20240116,000000,21.53,21.5799,21.0001,21.31,44185,0
+SRET.US,D,20240117,000000,21.11,21.17,20.78,20.96,49298,0
+SRET.US,D,20240118,000000,21.12,21.12,20.5908,20.82,34350,0
+SRET.US,D,20240119,000000,20.86,21,20.502,20.975,21653,0
+SRET.US,D,20240122,000000,21.08,21.2,20.955,21.01,35720,0
+SRET.US,D,20240123,000000,21.04,21.05,20.85,20.95,20411,0
+SRET.US,D,20240124,000000,21.19,21.2,20.8001,20.91,38228,0
+SRET.US,D,20240125,000000,20.97,21,20.83,20.91,21278,0
+SRET.US,D,20240126,000000,20.82,21.05,20.8,20.99,31390,0
+SRET.US,D,20240129,000000,20.97,21.1991,20.8567,21.15,16825,0
+SRET.US,D,20240130,000000,21.15,21.1899,20.9816,21.08,20281,0
+SRET.US,D,20240131,000000,20.97,21.08,20.6,20.64,374023,0
+SRET.US,D,20240201,000000,20.51,20.9268,20.42,20.65,25868,0
+SRET.US,D,20240202,000000,20.58,20.75,20.38,20.56,32902,0
+SRET.US,D,20240205,000000,20.22,20.335,19.92,20.02,32074,0
+SRET.US,D,20240206,000000,20.02,20.2436,20.02,20.12,16002,0
+SRET.US,D,20240207,000000,20.66,20.66,19.825,19.865,27730,0
+SRET.US,D,20240208,000000,19.97,20.0448,19.7948,19.97,29931,0
+SRET.US,D,20240209,000000,20.06,20.06,19.7407,19.93,28691,0
+SRET.US,D,20240212,000000,19.89,20.15,19.87,20.11,46995,0
+SRET.US,D,20240213,000000,20.11,20.11,19.43,19.64,28036,0
+SRET.US,D,20240214,000000,19.79,19.8,19.5403,19.77,31552,0
+SRET.US,D,20240215,000000,19.8,20.2394,19.8,20.19,17191,0
+SRET.US,D,20240216,000000,20.19,20.19,19.83,20.06,19415,0
+SRET.US,D,20240220,000000,20.05,20.06,19.785,19.9,49901,0
+SRET.US,D,20240221,000000,19.98,19.9997,19.9,19.96,14563,0
+SRET.US,D,20240222,000000,20,20.07,19.96,20.0306,25797,0
+SRET.US,D,20240223,000000,19.99,20.16,19.957,20.06,21422,0
+SRET.US,D,20240226,000000,19.98,20.1,19.815,19.84,43786,0
+SRET.US,D,20240227,000000,19.83,19.9199,19.72,19.815,15603,0
+SRET.US,D,20240228,000000,19.8,19.84,19.65,19.77,14386,0
+SRET.US,D,20240229,000000,19.91,19.9886,19.84,19.91,18879,0
+SRET.US,D,20240301,000000,19.95,20,19.83,20,15033,0
+SRET.US,D,20240304,000000,20,20,19.8,19.9,19384,0
+SRET.US,D,20240305,000000,19.76,19.77,19.65,19.69,12451,0
+SRET.US,D,20240306,000000,19.68,19.88,19.68,19.73,29731,0
+SRET.US,D,20240307,000000,19.81,19.9282,19.78,19.87,15500,0
+SRET.US,D,20240308,000000,20,20.1363,19.92,19.95,42780,0
+SRET.US,D,20240311,000000,19.95,20.14,19.95,20.03,24028,0
+SRET.US,D,20240312,000000,19.94,20.1,19.94,20.03,40897,0
+SRET.US,D,20240313,000000,20.12,20.19,19.95,20.13,38039,0
+SRET.US,D,20240314,000000,20.16,20.16,19.65,19.8,29148,0
+SRET.US,D,20240315,000000,19.8,19.9,19.71,19.83,13231,0
+SRET.US,D,20240318,000000,19.78,19.8882,19.73,19.85,20838,0
+SRET.US,D,20240319,000000,19.85,19.87,19.74,19.87,33859,0
+SRET.US,D,20240320,000000,19.74,20.14,19.74,20.04,20679,0
+SRET.US,D,20240321,000000,20.06,20.25,20.06,20.25,30519,0
+SRET.US,D,20240322,000000,20.23,20.23,19.94,20,25526,0
+SRET.US,D,20240325,000000,20,20.16,20,20.11,33565,0
+SRET.US,D,20240326,000000,20.11,20.11,19.89,19.89,28308,0
+SRET.US,D,20240327,000000,20.02,20.24,20.02,20.24,23281,0
+SRET.US,D,20240328,000000,20.29,20.44,20.23,20.44,16582,0
+SRET.US,D,20240401,000000,20.32,20.32,20.2,20.29,40400,0
+SRET.US,D,20240402,000000,20.23,20.23,19.96,20.05,20351,0
+SRET.US,D,20240403,000000,19.81,19.9,19.77,19.85,24087,0
+SRET.US,D,20240404,000000,20,20.13,19.82,19.82,29930,0
+SRET.US,D,20240405,000000,19.8,19.95,19.75,19.94,13953,0
+SRET.US,D,20240408,000000,19.95,20.035,19.9,20.02,22139,0
+SRET.US,D,20240409,000000,20.11,20.22,20.09,20.22,31880,0
+SRET.US,D,20240410,000000,19.95,19.95,19.38,19.49,30732,0
+SRET.US,D,20240411,000000,19.61,19.6797,19.4001,19.63,25921,0
+SRET.US,D,20240412,000000,19.52,19.52,19.3,19.35,17831,0
+SRET.US,D,20240415,000000,19.36,19.4567,19.05,19.15,90168,0
+SRET.US,D,20240416,000000,19.16,19.16,18.9,18.97,27708,0
+SRET.US,D,20240417,000000,19.14,19.14,18.96,19.06,13508,0
+SRET.US,D,20240418,000000,19.06,19.1763,18.9705,19.05,16986,0
+SRET.US,D,20240419,000000,18.99,19.3,18.99,19.195,248462,0
+SRET.US,D,20240422,000000,19.26,19.48,19.2,19.39,47704,0
+SRET.US,D,20240423,000000,19.33,19.7186,19.329,19.63,64536,0
+SRET.US,D,20240424,000000,19.68,19.68,19.4675,19.62,42161,0
+SRET.US,D,20240425,000000,19.49,19.56,19.38,19.56,10809,0
+SRET.US,D,20240426,000000,19.53,19.69,19.5175,19.63,30922,0
+SRET.US,D,20240429,000000,19.66,19.822,19.66,19.78,168157,0
+SRET.US,D,20240430,000000,19.56,19.615,19.38,19.39,33925,0
+SRET.US,D,20240501,000000,19.48,19.81,19.48,19.57,36213,0
+SRET.US,D,20240502,000000,19.72,19.9266,19.695,19.82,33410,0
+SRET.US,D,20240503,000000,19.81,19.8965,19.71,19.76,56307,0
+SRET.US,D,20240506,000000,19.96,19.98,19.8315,19.89,52231,0
+SRET.US,D,20240507,000000,19.78,20.005,19.78,19.86,13849,0
+SRET.US,D,20240508,000000,19.88,19.88,19.72,19.86,5444,0
+SRET.US,D,20240509,000000,19.79,20,19.79,19.96,23105,0
+SRET.US,D,20240510,000000,19.98,20.0599,19.97,20.01,14582,0
+SRET.US,D,20240513,000000,20.14,20.1968,20.0215,20.075,18371,0
+SRET.US,D,20240514,000000,20.19,20.35,20.19,20.35,48573,0
+SRET.US,D,20240515,000000,20.57,20.57,20.4,20.41,36713,0
+SRET.US,D,20240516,000000,20.48,20.5,20.395,20.46,39711,0
+SRET.US,D,20240517,000000,20.45,20.5,20.38,20.5,31359,0
+SRET.US,D,20240520,000000,20.5,20.5,20.38,20.44,14132,0
+SRET.US,D,20240521,000000,20.45,20.45,20.3301,20.415,22217,0
+SRET.US,D,20240522,000000,20.4,20.4,20.2,20.2,17496,0
+SRET.US,D,20240523,000000,20.19,20.19,19.81,19.85,37480,0
+SRET.US,D,20240524,000000,20,20.01,19.8001,19.91,23829,0
+SRET.US,D,20240528,000000,19.94,19.9852,19.61,19.77,31233,0
+SRET.US,D,20240529,000000,19.7,19.7,19.5,19.545,17670,0
+SRET.US,D,20240530,000000,19.68,19.81,19.64,19.755,33547,0
+SRET.US,D,20240531,000000,19.82,19.99,19.75,19.99,9239,0
+SRET.US,D,20240603,000000,20.01,20.1399,20,20.0821,15990,0
+SRET.US,D,20240604,000000,20.13,20.13,20.03,20.12,8913,0
+SRET.US,D,20240605,000000,19.93,19.97,19.86,19.97,22618,0
+SRET.US,D,20240606,000000,19.97,19.97,19.83,19.8605,21675,0
+SRET.US,D,20240607,000000,19.75,19.75,19.5801,19.68,25252,0
+SRET.US,D,20240610,000000,19.69,19.69,19.48,19.6185,17141,0
+SRET.US,D,20240611,000000,19.47,19.4999,19.36,19.44,24252,0
+SRET.US,D,20240612,000000,19.72,19.8799,19.68,19.68,19775,0
+SRET.US,D,20240613,000000,19.61,19.68,19.49,19.66,55761,0
+SRET.US,D,20240614,000000,19.49,19.64,19.4501,19.5628,13370,0
+SRET.US,D,20240617,000000,19.5,19.75,19.5,19.75,19916,0
+SRET.US,D,20240618,000000,19.85,19.85,19.7,19.79,28792,0
+SRET.US,D,20240620,000000,19.72,19.85,19.72,19.83,47274,0
+SRET.US,D,20240621,000000,19.76,19.85,19.7055,19.73,16470,0
+SRET.US,D,20240624,000000,19.62,19.97,19.62,19.91,82293,0
+SRET.US,D,20240625,000000,19.84,19.88,19.76,19.79,15482,0
+SRET.US,D,20240626,000000,19.79,19.79,19.67,19.75,17830,0
+SRET.US,D,20240627,000000,19.73,19.8134,19.604,19.71,15155,0
+SRET.US,D,20240628,000000,19.8,19.94,19.8,19.94,16841,0
+SRET.US,D,20240701,000000,19.98,19.99,19.67,19.81,23039,0
+SRET.US,D,20240702,000000,19.77,19.98,19.77,19.94,23916,0
+SRET.US,D,20240703,000000,19.86,19.9786,19.83,19.83,22753,0
+SRET.US,D,20240705,000000,19.83,19.94,19.78,19.9,35487,0
+SRET.US,D,20240708,000000,19.98,20.01,19.91,19.93,38917,0
+SRET.US,D,20240709,000000,19.92,19.97,19.83,19.97,50020,0
+SRET.US,D,20240710,000000,19.92,20.18,19.85,20.17,39236,0
+SRET.US,D,20240711,000000,20.37,20.8,20.27,20.79,174230,0
+SRET.US,D,20240712,000000,20.86,21.08,20.86,20.985,48215,0
+SRET.US,D,20240715,000000,21,21.23,20.9811,21.1381,30662,0
+SRET.US,D,20240716,000000,21.14,21.48,21.1313,21.45,52930,0
+SRET.US,D,20240717,000000,21.43,21.66,21.27,21.55,22453,0
+SRET.US,D,20240718,000000,21.42,21.6896,21.22,21.37,66047,0
+SRET.US,D,20240719,000000,21.37,21.43,21.21,21.31,22271,0
+SRET.US,D,20240722,000000,21.39,21.44,21.24,21.44,13860,0
+SRET.US,D,20240723,000000,21.43,21.63,21.4136,21.58,19252,0
+SRET.US,D,20240724,000000,21.57,21.57,21.11,21.24,17657,0
+SRET.US,D,20240725,000000,21.31,21.4899,21.22,21.2529,23756,0
+SRET.US,D,20240726,000000,21.49,21.49,21.28,21.48,24811,0
+SRET.US,D,20240729,000000,21.49,21.5,21.33,21.36,13518,0
+SRET.US,D,20240730,000000,21.41,21.45,21.26,21.44,49453,0
+SRET.US,D,20240731,000000,21.37,21.55,21.2,21.2,28720,0
+SRET.US,D,20240801,000000,21.39,21.415,20.9501,21.13,41417,0
+SRET.US,D,20240802,000000,20.9,21.15,20.9,21.02,26170,0
+SRET.US,D,20240805,000000,20.11,20.6214,20.1,20.35,159754,0
+SRET.US,D,20240806,000000,20.5,20.929,20.3256,20.8,24443,0
+SRET.US,D,20240807,000000,21.03,21.06,20.701,20.8,14744,0
+SRET.US,D,20240808,000000,20.8,20.96,20.76,20.89,18218,0
+SRET.US,D,20240809,000000,20.98,21,20.875,21,10047,0
+SRET.US,D,20240812,000000,21.03,21.03,20.7007,20.775,22918,0
+SRET.US,D,20240813,000000,20.92,21.04,20.87,21.03,9660,0
+SRET.US,D,20240814,000000,21,21.17,20.956,21.07,15461,0
+SRET.US,D,20240815,000000,21.09,21.19,21.0526,21.1725,12804,0
+SRET.US,D,20240816,000000,21.14,21.2,21.112,21.1728,16456,0
+SRET.US,D,20240819,000000,21.19,21.39,21.19,21.35,19958,0
+SRET.US,D,20240820,000000,21.4,21.4099,21.2501,21.35,11385,0
+SRET.US,D,20240821,000000,21.35,21.47,21.29,21.47,13947,0
+SRET.US,D,20240822,000000,21.47,21.48,21.3801,21.47,6896,0
+SRET.US,D,20240823,000000,21.5,21.96,21.5,21.78,27149,0
+SRET.US,D,20240826,000000,21.78,22.09,21.78,21.96,26696,0
+SRET.US,D,20240827,000000,21.96,22.05,21.96,22.0267,5494,0
+SRET.US,D,20240828,000000,22.02,22.144,21.9701,22.03,12171,0
+SRET.US,D,20240829,000000,22.1,22.1468,21.96,22.0454,24025,0
+SRET.US,D,20240830,000000,22.05,22.18,22.001,22.1444,13659,0
+SRET.US,D,20240903,000000,22.04,22.12,21.98,22.01,26984,0
+SRET.US,D,20240904,000000,22.07,22.18,22,22.04,18757,0
+SRET.US,D,20240905,000000,22.07,22.1796,21.95,22.02,21636,0
+SRET.US,D,20240906,000000,22.17,22.17,21.87,22,25913,0
+SRET.US,D,20240909,000000,22.12,22.12,21.8501,22.06,26454,0
+SRET.US,D,20240910,000000,22.09,22.2,22.02,22.19,12700,0
+SRET.US,D,20240911,000000,22.18,22.2,21.83,22.19,18085,0
+SRET.US,D,20240912,000000,22.19,22.25,22.1143,22.25,22309,0
+SRET.US,D,20240913,000000,22.3,22.58,22.3,22.58,20156,0
+SRET.US,D,20240916,000000,22.61,22.75,22.49,22.67,16622,0
+SRET.US,D,20240917,000000,22.75,22.7899,22.6,22.68,20624,0
+SRET.US,D,20240918,000000,22.68,22.8839,22.58,22.7,30373,0
+SRET.US,D,20240919,000000,22.8,22.85,22.66,22.7,31621,0
+SRET.US,D,20240920,000000,22.71,22.71,22.5386,22.545,32264,0
+SRET.US,D,20240923,000000,22.56,22.65,22.54,22.54,20343,0
+SRET.US,D,20240924,000000,22.62,22.73,22.575,22.655,15099,0
+SRET.US,D,20240925,000000,22.68,22.68,22.36,22.36,14334,0
+SRET.US,D,20240926,000000,22.54,22.5499,22.445,22.46,25506,0
+SRET.US,D,20240927,000000,22.54,22.65,22.4,22.49,20014,0
+SRET.US,D,20240930,000000,22.46,22.5799,22.42,22.48,24999,0
+SRET.US,D,20241001,000000,22.48,22.54,22.18,22.34,28320,0
+SRET.US,D,20241002,000000,22.25,22.3299,22.1001,22.19,18028,0
+SRET.US,D,20241003,000000,21.94,21.94,21.81,21.81,16947,0
+SRET.US,D,20241004,000000,21.97,21.97,21.74,21.81,40138,0
+SRET.US,D,20241007,000000,21.85,21.85,21.64,21.72,19802,0
+SRET.US,D,20241008,000000,21.73,21.74,21.56,21.65,14358,0
+SRET.US,D,20241009,000000,21.59,21.7399,21.55,21.7,194922,0
+SRET.US,D,20241010,000000,21.7,21.71,21.51,21.62,46913,0
+SRET.US,D,20241011,000000,21.58,21.7599,21.541,21.68,17667,0
+SRET.US,D,20241014,000000,21.67,21.83,21.55,21.83,19494,0
+SRET.US,D,20241015,000000,21.84,21.994,21.8,21.85,25476,0
+SRET.US,D,20241016,000000,22,22.22,22,22.2,15758,0
+SRET.US,D,20241017,000000,22.12,22.14,21.89,21.99,24385,0
+SRET.US,D,20241018,000000,22.01,22.11,21.872,22.11,23679,0
+SRET.US,D,20241021,000000,21.96,22,21.63,21.71,48774,0
+SRET.US,D,20241022,000000,21.66,21.67,21.511,21.67,31426,0
+SRET.US,D,20241023,000000,21.61,21.65,21.52,21.61,15218,0
+SRET.US,D,20241024,000000,21.6,21.7,21.6,21.69,13389,0
+SRET.US,D,20241025,000000,21.68,21.7,21.4,21.49,12851,0
+SRET.US,D,20241028,000000,21.66,21.66,21.4867,21.56,24899,0
+SRET.US,D,20241029,000000,21.52,21.56,21.36,21.56,10175,0
+SRET.US,D,20241030,000000,21.45,21.85,21.45,21.83,13489,0
+SRET.US,D,20241031,000000,21.66,21.7296,21.41,21.51,6452,0
+SRET.US,D,20241101,000000,21.54,21.61,21.1712,21.2065,20254,0
+SRET.US,D,20241104,000000,21.26,21.51,21.26,21.3419,15071,0
+SRET.US,D,20241105,000000,21.23,21.32,21.0801,21.3,186572,0
+SRET.US,D,20241106,000000,21.41,21.41,20.79,21.11,38127,0
+SRET.US,D,20241107,000000,21.07,21.35,21.07,21.29,24727,0
+SRET.US,D,20241108,000000,21.27,21.56,21.201,21.46,16953,0
+SRET.US,D,20241111,000000,21.49,21.5699,21.38,21.39,29723,0
+SRET.US,D,20241112,000000,21.4,21.44,21.1001,21.27,18027,0
+SRET.US,D,20241113,000000,21.26,21.27,21.01,21.05,23610,0
+SRET.US,D,20241114,000000,21.09,21.09,20.8501,20.95,26433,0
+SRET.US,D,20241115,000000,20.95,21.05,20.8895,20.95,14381,0
+SRET.US,D,20241118,000000,20.93,21.12,20.8909,21.09,15397,0
+SRET.US,D,20241119,000000,20.98,21.09,20.8953,21.09,14801,0
+SRET.US,D,20241120,000000,21.09,21.09,20.9,21.02,183219,0
+SRET.US,D,20241121,000000,21.03,21.1,20.96,21.1,17270,0
+SRET.US,D,20241122,000000,21.12,21.26,21.11,21.19,27758,0
+SRET.US,D,20241125,000000,21.19,21.39,21.19,21.38,37971,0
+SRET.US,D,20241126,000000,21.23,21.34,21.1587,21.27,21621,0
+SRET.US,D,20241127,000000,21.3,21.4949,21.3,21.44,20751,0
+SRET.US,D,20241129,000000,21.4,21.6,21.35,21.47,23121,0
+SRET.US,D,20241202,000000,21.35,21.47,21.16,21.28,29108,0
+SRET.US,D,20241203,000000,21.3,21.3,21.04,21.17,18357,0
+SRET.US,D,20241204,000000,21,21,20.9,20.91,41313,0
+SRET.US,D,20241205,000000,20.92,21.03,20.85,20.95,45990,0
+SRET.US,D,20241206,000000,20.93,21.0892,20,20.9,33896,0
+SRET.US,D,20241209,000000,20.93,21.1095,20.93,21.04,47064,0
+SRET.US,D,20241210,000000,21.02,21.07,20.84,21.01,20312,0
+SRET.US,D,20241211,000000,20.91,21.0076,20.74,20.795,40277,0
+SRET.US,D,20241212,000000,20.72,20.85,20.63,20.73,26180,0
+SRET.US,D,20241213,000000,20.7,20.76,20.6151,20.76,27206,0
+SRET.US,D,20241216,000000,20.67,20.8303,20.67,20.73,36324,0
+SRET.US,D,20241217,000000,20.61,20.7568,20.6,20.64,16196,0
+SRET.US,D,20241218,000000,20.71,20.725,19.93,19.99,76191,0
+SRET.US,D,20241219,000000,20.02,20.234,19.85,19.85,28051,0
+SRET.US,D,20241220,000000,19.87,20.245,19.82,20.12,45279,0
+SRET.US,D,20241223,000000,20,20.09,19.91,20.09,33683,0
+SRET.US,D,20241224,000000,20.14,20.31,20,20.31,24315,0
+SRET.US,D,20241226,000000,20.06,20.27,20.06,20.2,39814,0
+SRET.US,D,20241227,000000,20.13,20.23,20.025,20.07,33383,0
+SRET.US,D,20241230,000000,19.91,19.91,19.6941,19.8,27861,0
+SRET.US,D,20241231,000000,19.74,20.044,19.74,20.01,19046,0
+SRET.US,D,20250102,000000,20.05,20.17,19.92,19.95,16289,0
+SRET.US,D,20250103,000000,19.9,20.3,19.9,20.3,18830,0
+SRET.US,D,20250106,000000,20.3,20.3,20.01,20.08,43450,0
+SRET.US,D,20250107,000000,20.1,20.2488,19.935,20.03,39696,0
+SRET.US,D,20250108,000000,19.89,19.95,19.75,19.93,19456,0
+SRET.US,D,20250110,000000,19.73,19.8,19.4319,19.48,55751,0
+SRET.US,D,20250113,000000,19,19.56,19,19.52,23512,0
+SRET.US,D,20250114,000000,19.56,19.76,19.54,19.74,13131,0
+SRET.US,D,20250115,000000,20.1,20.1,19.9023,20.01,1059730,0
+SRET.US,D,20250116,000000,19.94,20.22,19.94,20.16,26076,0
+SRET.US,D,20250117,000000,20.19,20.36,20.17,20.33,23892,0
+SRET.US,D,20250121,000000,20.41,20.58,20.41,20.58,49753,0
+SRET.US,D,20250122,000000,20.44,20.44,20.12,20.12,44758,0
+SRET.US,D,20250123,000000,20.1,20.24,20,20.24,22600,0
+SRET.US,D,20250124,000000,20.23,20.4,20.16,20.26,15267,0
+SRET.US,D,20250127,000000,20.3,20.61,20.3,20.61,32907,0
+SRET.US,D,20250128,000000,20.52,20.66,20.43,20.49,29295,0
+SRET.US,D,20250129,000000,20.5,20.51,20.0973,20.29,26358,0
+SRET.US,D,20250130,000000,20.28,20.5398,20.28,20.39,15129,0
+SRET.US,D,20250131,000000,20.36,20.64,20.36,20.4491,13202,0
+SRET.US,D,20250203,000000,20.23,20.39,20.11,20.37,22440,0
+SRET.US,D,20250204,000000,20.38,20.5,20.2,20.5,25654,0
+SRET.US,D,20250205,000000,20.49,20.579,20.36,20.54,14329,0
+SRET.US,D,20250206,000000,20.6,20.6,20.48,20.51,28831,0
+SRET.US,D,20250207,000000,20.495,20.55,20.4501,20.51,26545,0
+SRET.US,D,20250210,000000,20.57,20.57,20.41,20.45,24192,0
+SRET.US,D,20250211,000000,20.44,20.58,20.41,20.58,19784,0
+SRET.US,D,20250212,000000,20.43,20.559,20.3566,20.54,49643,0
+SRET.US,D,20250213,000000,20.5,20.829,20.4881,20.76,27007,0
+SRET.US,D,20250214,000000,20.83,20.97,20.8,20.86,41219,0
+SRET.US,D,20250218,000000,20.78,20.98,20.78,20.94,34152,0
+SRET.US,D,20250219,000000,20.86,20.939,20.8,20.91,30764,0
+SRET.US,D,20250220,000000,20.87,21.05,20.87,21.05,23353,0
+SRET.US,D,20250221,000000,21.09,21.09,20.8206,20.89,25103,0
+SRET.US,D,20250224,000000,21.03,21.1,20.84,21.02,16391,0
+SRET.US,D,20250225,000000,21.03,21.26,21.03,21.26,22862,0
+SRET.US,D,20250226,000000,21.22,21.3187,21.1304,21.31,17344,0
+SRET.US,D,20250227,000000,21.24,21.29,21.1501,21.18,14830,0
+SRET.US,D,20250228,000000,21.25,21.33,21.193,21.3,19384,0
+SRET.US,D,20250303,000000,21.37,21.43,21.225,21.28,43557,0
+SRET.US,D,20250304,000000,21.19,21.2882,21.12,21.15,33309,0
+SRET.US,D,20250305,000000,21.03,21.28,21.03,21.25,20593,0
+SRET.US,D,20250306,000000,21.16,21.2004,21.01,21.07,24728,0
+SRET.US,D,20250307,000000,21.05,21.37,21.05,21.26,28807,0
+SRET.US,D,20250310,000000,21.28,21.4995,21.12,21.27,85030,0
+SRET.US,D,20250311,000000,21.25,21.34,20.8204,20.9,48706,0
+SRET.US,D,20250312,000000,21.17,21.17,20.92,21.07,37784,0
+SRET.US,D,20250313,000000,21.07,21.27,20.99,21.03,24405,0
+SRET.US,D,20250314,000000,21.09,21.38,20.97,21.38,25730,0
+SRET.US,D,20250317,000000,21.25,21.4917,21.25,21.47,34482,0
+SRET.US,D,20250318,000000,21.33,21.4301,21.33,21.41,19788,0
+SRET.US,D,20250319,000000,21.41,21.4484,21.28,21.32,28508,0
+SRET.US,D,20250320,000000,21.34,21.42,21.281,21.34,18460,0
+SRET.US,D,20250321,000000,21.26,21.3037,21.07,21.2,16892,0
+SRET.US,D,20250324,000000,21.24,21.39,21.2209,21.3,18858,0
+SRET.US,D,20250325,000000,21.36,21.36,21.14,21.14,19347,0
+SRET.US,D,20250326,000000,21.23,21.28,21.1101,21.2,17487,0
+SRET.US,D,20250327,000000,21.1,21.2894,21.1,21.18,33910,0
+SRET.US,D,20250328,000000,21.18,21.2,20.87,21.02,22604,0
+SRET.US,D,20250331,000000,20.95,21.2101,20.95,21.2,28067,0
+SRET.US,D,20250401,000000,21.21,21.29,21.07,21.2,22256,0
+SRET.US,D,20250402,000000,21.19,21.19,21.01,21.14,21140,0
+SRET.US,D,20250403,000000,20.86,21.02,20.7598,20.77,33221,0
+SRET.US,D,20250404,000000,20.4,20.4,19.7893,19.88,74781,0
+SRET.US,D,20250407,000000,19.35,19.7039,18.886,19.14,95790,0
+SRET.US,D,20250408,000000,19.5,19.5,18.51,18.66,50060,0
+SRET.US,D,20250409,000000,18.51,19.48,18.09,19.48,45098,0
+SRET.US,D,20250410,000000,19.39,19.39,18.58,18.89,39614,0
+SRET.US,D,20250411,000000,19.01,19.17,18.7,19.17,26433,0
+SRET.US,D,20250414,000000,19.39,19.58,19.3164,19.56,17429,0
+SRET.US,D,20250415,000000,19.65,19.82,19.51,19.64,174811,0
+SRET.US,D,20250416,000000,19.77,19.8981,19.57,19.75,31909,0
+SRET.US,D,20250417,000000,19.71,20.0891,19.71,19.98,19315,0
+SRET.US,D,20250421,000000,19.88,19.9,19.554,19.77,16778,0
+SRET.US,D,20250422,000000,19.9,20.2,19.9,20.09,25774,0
+SRET.US,D,20250423,000000,20.29,20.5199,20.1101,20.28,20508,0
+SRET.US,D,20250424,000000,20.32,20.32,20.0501,20.25,18312,0
+SRET.US,D,20250425,000000,20.29,20.29,20.01,20.27,12526,0
+SRET.US,D,20250428,000000,20.21,20.45,20.21,20.41,32064,0
+SRET.US,D,20250429,000000,20.52,20.6888,20.35,20.61,17161,0
+SRET.US,D,20250430,000000,20.51,20.65,20.31,20.585,11908,0
+SRET.US,D,20250501,000000,20.62,20.73,20.35,20.58,21539,0
+SRET.US,D,20250502,000000,20.61,20.74,20.55,20.63,31561,0
+SRET.US,D,20250505,000000,20.59,20.6286,20.4,20.41,15086,0
+SRET.US,D,20250506,000000,20.4,20.51,20.32,20.5,18923,0
+SRET.US,D,20250507,000000,20.32,20.599,20.3085,20.38,11492,0
+SRET.US,D,20250508,000000,20.5,20.5281,20.33,20.43,8843,0
+SRET.US,D,20250509,000000,20.5,20.56,20.4,20.56,12466,0
+SRET.US,D,20250512,000000,20.76,20.76,20.4501,20.63,34695,0
+SRET.US,D,20250513,000000,20.6,20.6483,20.4322,20.56,19219,0
+SRET.US,D,20250514,000000,20.56,20.56,20.35,20.4,18566,0
+SRET.US,D,20250515,000000,20.4,20.67,20.4,20.55,17976,0
+SRET.US,D,20250516,000000,20.7,20.88,20.6019,20.84,15144,0
+SRET.US,D,20250519,000000,20.75,20.84,20.52,20.72,13279,0
+SRET.US,D,20250520,000000,20.63,20.7885,20.63,20.7,19924,0
+SRET.US,D,20250521,000000,20.55,20.6989,20.21,20.35,23667,0
+SRET.US,D,20250522,000000,20.14,20.41,20.04,20.21,41541,0
+SRET.US,D,20250523,000000,20.24,20.39,20.06,20.35,30014,0
+SRET.US,D,20250527,000000,20.38,20.61,20.32,20.54,19987,0
+SRET.US,D,20250528,000000,20.58,20.5886,20.4505,20.58,12956,0
+SRET.US,D,20250529,000000,20.58,20.7,20.52,20.69,16376,0
+SRET.US,D,20250530,000000,20.63,20.75,20.62,20.75,20443,0
+SRET.US,D,20250602,000000,20.56,20.69,20.49,20.55,12067,0
+SRET.US,D,20250603,000000,20.62,20.75,20.57,20.74,34581,0
+SRET.US,D,20250604,000000,20.58,20.62,20.49,20.53,38466,0
+SRET.US,D,20250605,000000,20.54,20.72,20.49,20.64,26962,0
+SRET.US,D,20250606,000000,20.73,20.785,20.65,20.75,20327,0
+SRET.US,D,20250609,000000,20.75,20.86,20.715,20.86,24071,0
+SRET.US,D,20250610,000000,20.89,20.9992,20.87,20.95,16195,0
+SRET.US,D,20250611,000000,20.85,21.03,20.85,20.89,38086,0
+SRET.US,D,20250612,000000,20.85,21.03,20.83,21.03,25084,0
+SRET.US,D,20250613,000000,20.83,20.93,20.721,20.76,29426,0
+SRET.US,D,20250616,000000,20.85,20.9484,20.72,20.79,22740,0
+SRET.US,D,20250617,000000,20.72,20.8219,20.7,20.7,13151,0
+SRET.US,D,20250618,000000,20.85,20.97,20.73,20.94,49489,0
+SRET.US,D,20250620,000000,20.83,21,20.82,20.82,15980,0
+SRET.US,D,20250623,000000,20.77,21.08,20.77,21,59373,0
+SRET.US,D,20250624,000000,21,21.1399,21,21.06,23800,0
+SRET.US,D,20250625,000000,21.03,21.03,20.89,20.93,22430,0
+SRET.US,D,20250626,000000,21.06,21.09,20.92,21.08,24933,0
+SRET.US,D,20250627,000000,21.15,21.1734,20.93,21.07,18535,0
+SRET.US,D,20250630,000000,21.07,21.18,21,21.16,47170,0
+SRET.US,D,20250701,000000,21.09,21.4,21.09,21.4,21135,0
+SRET.US,D,20250702,000000,21.36,21.49,21.22,21.48,23773,0
+SRET.US,D,20250703,000000,21.6,21.6,21.37,21.41,37299,0
+SRET.US,D,20250707,000000,21.36,21.4365,21.16,21.23,27652,0
+SRET.US,D,20250708,000000,21.16,21.2199,21.06,21.11,35170,0
+SRET.US,D,20250709,000000,21.14,21.2699,21.09,21.17,48468,0
+SRET.US,D,20250710,000000,21,21.29,21,21.21,96590,0
+SRET.US,D,20250711,000000,21.22,21.23,21.0001,21.23,27600,0
+SRET.US,D,20250714,000000,21.26,21.3453,21.23,21.32,15199,0
+SRET.US,D,20250715,000000,21.31,21.4,21.05,21.05,36134,0
+SRET.US,D,20250716,000000,21.17,21.2792,21.11,21.2401,22444,0
+SRET.US,D,20250717,000000,21.23,21.25,21.1185,21.1488,19915,0
+SRET.US,D,20250718,000000,21.25,21.25,21.05,21.1273,22928,0
+SRET.US,D,20250721,000000,21.2,21.29,21.174,21.215,14318,0
+SRET.US,D,20250722,000000,21.26,21.49,21.26,21.4788,54512,0
+SRET.US,D,20250723,000000,21.49,21.57,21.37,21.53,17539,0
+SRET.US,D,20250724,000000,21.51,21.57,21.414,21.51,14637,0
+SRET.US,D,20250725,000000,21.41,21.5,21.3019,21.4526,21998,0
+SRET.US,D,20250728,000000,21.44,21.4599,21.3,21.315,63804,0
+SRET.US,D,20250729,000000,21.27,21.45,21.2606,21.4132,31036,0
+SRET.US,D,20250730,000000,21.43,21.45,21.08,21.18,28219,0
+SRET.US,D,20250731,000000,21.14,21.1685,20.96,20.99,62389,0
+SRET.US,D,20250801,000000,20.99,21.0984,20.94,21.0625,24041,0
+SRET.US,D,20250804,000000,21.13,21.4497,21.13,21.408,24022,0
+SRET.US,D,20250805,000000,21.31,21.31,21.14,21.19,20117,0
+SRET.US,D,20250806,000000,21.2,21.206,21.1,21.1097,20440,0
+SRET.US,D,20250807,000000,21.24,21.24,21.08,21.23,15099,0
+SRET.US,D,20250808,000000,21.26,21.340976,21.2003,21.275,17906,0
+SRET.US,D,20250811,000000,21.32,21.32,21.145,21.145,30266,0
+SRET.US,D,20250812,000000,21.29,21.3,21.15,21.285,71727,0
+SRET.US,D,20250813,000000,21.29,21.43,21.23,21.4,31863,0
+SRET.US,D,20250814,000000,21.37,21.38,21.2,21.34,29925,0
+SRET.US,D,20250815,000000,21.38,21.38,21.28,21.33,13186,0
+SRET.US,D,20250818,000000,21.26,21.39,21.22,21.2595,123121,0
+SRET.US,D,20250819,000000,21.24,21.44,21.24,21.3601,26627,0
+SRET.US,D,20250820,000000,21.44,21.6,21.44,21.585,38547,0
+SRET.US,D,20250821,000000,21.57,21.58,21.4,21.4719,37259,0
+SRET.US,D,20250822,000000,21.61,21.878,21.58,21.8122,64112,0
+SRET.US,D,20250825,000000,21.82,21.88,21.71,21.75,27077,0
+SRET.US,D,20250826,000000,21.72,21.74,21.6,21.715,40024,0
+SRET.US,D,20250827,000000,21.74,21.79,21.57,21.7597,41322,0
+SRET.US,D,20250828,000000,21.72,21.725,21.6303,21.71,34634,0
+SRET.US,D,20250829,000000,21.76,21.88,21.6747,21.8668,30836,0
+SRET.US,D,20250902,000000,21.76,21.8,21.53,21.6527,59664,0
+SRET.US,D,20250903,000000,21.53,21.75,21.51,21.7299,35162,0
+SRET.US,D,20250904,000000,21.65,21.7251,21.5993,21.71,16449,0
+SRET.US,D,20250905,000000,21.87,21.99,21.83,21.99,60815,0
+SRET.US,D,20250908,000000,21.96,22,21.9,21.98,56601,0
+SRET.US,D,20250909,000000,21.95,21.99,21.9,21.9672,71197,0
+SRET.US,D,20250910,000000,22.01,22.0499,21.9097,21.94,76887,0
+SRET.US,D,20250911,000000,22.01,22.12,21.9708,22.045,40752,0
+SRET.US,D,20250912,000000,22.11,22.1199,21.97,22.05,47316,0
+SRET.US,D,20250915,000000,22.13,22.13,21.95,22,58367,0
+SRET.US,D,20250916,000000,22.03,22.0405,21.8,21.81,56980,0
+SRET.US,D,20250917,000000,21.82,22.08,21.81,21.87,64871,0
+SRET.US,D,20250918,000000,21.86,21.86,21.632,21.71,48411,0
+SRET.US,D,20250919,000000,21.67,21.71,21.56,21.56,55661,0
+SRET.US,D,20250922,000000,21.54,21.66,21.33,21.41,44614,0
+SRET.US,D,20250923,000000,21.41,21.609,21.41,21.59,22418,0
+SRET.US,D,20250924,000000,21.58,21.58,21.425,21.425,34396,0
+SRET.US,D,20250925,000000,21.4,21.4699,21.2901,21.33,26428,0
+SRET.US,D,20250926,000000,21.35,21.58,21.35,21.5151,22384,0
+SRET.US,D,20250929,000000,21.51,21.57,21.42,21.48,33753,0
+SRET.US,D,20250930,000000,21.48,21.66,21.46,21.64,87913,0
+SRET.US,D,20251001,000000,21.66,21.8768,21.56,21.85,32609,0
+SRET.US,D,20251002,000000,21.86,21.88,21.71,21.84,29528,0
+SRET.US,D,20251003,000000,21.75,21.85,21.705,21.73,40326,0
+SRET.US,D,20251006,000000,21.71,21.71,21.485,21.49,36542,0
+SRET.US,D,20251007,000000,21.5,21.55,21.4296,21.52,26590,0
+SRET.US,D,20251008,000000,21.56,21.56,21.427,21.4878,34643,0
+SRET.US,D,20251009,000000,21.42,21.4703,21.25,21.2827,62453,0
+SRET.US,D,20251010,000000,21.3,21.47,21.135,21.1649,45363,0
+SRET.US,D,20251013,000000,21.19,21.35,21.07,21.26,37897,0
+SRET.US,D,20251014,000000,21.29,21.54,21.2101,21.5,22943,0
+SRET.US,D,20251015,000000,21.56,21.57,21.4313,21.5466,42875,0
+SRET.US,D,20251016,000000,21.52,21.6102,21.39,21.4344,30952,0
+SRET.US,D,20251017,000000,21.4,21.609,21.3857,21.5847,42933,0
+SRET.US,D,20251020,000000,21.64,21.85,21.59,21.8346,31810,0
+SRET.US,D,20251021,000000,21.73,21.84,21.65,21.67,45065,0
+SRET.US,D,20251022,000000,21.73,21.96,21.73,21.895,48450,0
+SRET.US,D,20251023,000000,21.87,21.99,21.84,21.9682,30648,0
+SRET.US,D,20251024,000000,21.93,21.99,21.8949,21.92,48964,0
+SRET.US,D,20251027,000000,21.88,21.98,21.8401,21.9602,31588,0
+SRET.US,D,20251028,000000,21.92,21.92,21.82,21.875,37794,0
+SRET.US,D,20251029,000000,21.82,21.89,21.6,21.675,33824,0
+SRET.US,D,20251030,000000,21.49,21.63,21.45,21.47,21186,0
+SRET.US,D,20251031,000000,21.42,21.63,21.37,21.63,10304,0
+SRET.US,D,20251103,000000,21.64,21.71,21.45,21.7003,40473,0
+SRET.US,D,20251104,000000,21.7,21.7,21.54,21.6436,17926,0
+SRET.US,D,20251105,000000,21.57,21.73,21.5201,21.6288,30435,0
+SRET.US,D,20251106,000000,21.63,21.635,21.498,21.555,22052,0
+SRET.US,D,20251107,000000,21.48,21.7156,21.48,21.7156,23309,0
+SRET.US,D,20251110,000000,21.82,21.82,21.65,21.74,20832,0
+SRET.US,D,20251111,000000,21.75,21.94,21.75,21.93,54176,0
+SRET.US,D,20251112,000000,21.82,21.949,21.79,21.81,51007,0
+SRET.US,D,20251113,000000,21.81,21.85,21.675,21.7,67405,0
+SRET.US,D,20251114,000000,21.65,21.765,21.6,21.75,33843,0
+SRET.US,D,20251117,000000,21.67,21.8048,21.5294,21.58,35353,0
+SRET.US,D,20251118,000000,21.53,21.7,21.5288,21.68,22814,0
+SRET.US,D,20251119,000000,21.7,21.77,21.5001,21.5822,26966,0
+SRET.US,D,20251120,000000,21.58,21.6994,21.45,21.47,28045,0
+SRET.US,D,20251121,000000,21.46,21.67,21.32,21.6679,23643,0
+SRET.US,D,20251124,000000,21.65,21.7,21.6,21.685,26923,0
+SRET.US,D,20251125,000000,21.7,21.95,21.7,21.895,38554,0
+SRET.US,D,20251126,000000,21.87,22.125,21.83,22.12,43410,0
+SRET.US,D,20251128,000000,22.12,22.12,22.0249,22.0756,21665,0
+SRET.US,D,20251201,000000,21.9,22.046,21.88,21.9328,26837,0
+SRET.US,D,20251202,000000,21.93,22,21.88,22,48318,0
+SRET.US,D,20251203,000000,21.87,21.9199,21.8078,21.85,40124,0
+SRET.US,D,20251204,000000,21.8,21.93,21.751,21.7712,36057,0
+SRET.US,D,20251205,000000,21.79,21.832,21.71,21.725,27557,0
+SRET.US,D,20251208,000000,21.61,21.6849,21.5101,21.5437,35665,0
+SRET.US,D,20251209,000000,21.5,21.61,21.445,21.4553,38415,0
+SRET.US,D,20251210,000000,21.51,21.5999,21.44,21.55,31865,0
+SRET.US,D,20251211,000000,21.53,21.62,21.49,21.512,46311,0
+SRET.US,D,20251212,000000,21.5,21.6699,21.4875,21.6,53790,0
+SRET.US,D,20251215,000000,21.63,21.74,21.6,21.68,52889,0
+SRET.US,D,20251216,000000,21.77,21.7828,21.618459,21.65,40923,0
+SRET.US,D,20251217,000000,21.56,21.76,21.56,21.7188,57365,0
+SRET.US,D,20251218,000000,21.75,21.93,21.75,21.86,39605,0
+SRET.US,D,20251219,000000,21.86,21.91,21.8,21.8,54627,0
+SRET.US,D,20251222,000000,21.8,21.8808,21.7501,21.84,35965,0
+SRET.US,D,20251223,000000,21.81,21.85,21.71,21.7325,51579,0
+SRET.US,D,20251224,000000,21.72,21.86,21.7,21.85,281750,0
+SRET.US,D,20251226,000000,21.89,21.9,21.82,21.89,38568,0
+SRET.US,D,20251229,000000,21.87,21.8999,21.8,21.8205,46559,0
+SRET.US,D,20251230,000000,21.82,21.85,21.714,21.805,20168,0
+SRET.US,D,20251231,000000,21.85,21.85,21.73,21.776,31116,0
+SRET.US,D,20260102,000000,21.77,22.04,21.69,21.9595,41596,0
+SRET.US,D,20260105,000000,21.9,22.03,21.76,22,83841,0
+SRET.US,D,20260106,000000,22.09,22.13,21.92,22.11,75888,0
+SRET.US,D,20260107,000000,22.19,22.2,22.115,22.14,69596,0
+SRET.US,D,20260108,000000,22.1,22.38,22.1,22.25,41179,0
+SRET.US,D,20260109,000000,22.28,22.442,22.28,22.28,31234,0
+SRET.US,D,20260112,000000,22.28,22.43,22.22,22.375,43260,0
+SRET.US,D,20260113,000000,22.38,22.4799,22.315,22.38,44842,0
+SRET.US,D,20260114,000000,22.38,22.5,22.32,22.4851,39989,0
+SRET.US,D,20260115,000000,22.49,22.726,22.49,22.6944,28341,0
+SRET.US,D,20260116,000000,22.63,22.945,22.63,22.945,30214,0
+SRET.US,D,20260120,000000,22.93,22.93,22.7701,22.815,208707,0
+SRET.US,D,20260121,000000,22.79,22.85,22.5876,22.78,56789,0
+SRET.US,D,20260122,000000,22.79,22.9499,22.7301,22.76,56021,0
+SRET.US,D,20260123,000000,22.68,22.82,22.6701,22.77,32662,0
+SRET.US,D,20260126,000000,22.8,22.8,22.67,22.7054,31962,0
+SRET.US,D,20260127,000000,22.72,22.82,22.66,22.8077,241484,0
+SRET.US,D,20260128,000000,22.85,22.9299,22.71,22.72,35453,0
+SRET.US,D,20260129,000000,22.79,22.92,22.71,22.8929,38737,0
+SRET.US,D,20260130,000000,22.87,22.87,22.34,22.4539,80593,0
+SRET.US,D,20260202,000000,22.4,22.54,22.38,22.4137,60996,0
+SRET.US,D,20260203,000000,22.45,22.56,22.315,22.525,39768,0
+SRET.US,D,20260204,000000,22.5,22.5799,22.33,22.51,30075,0
+SRET.US,D,20260205,000000,22.41,22.64,22.41,22.54,29383,0
+SRET.US,D,20260206,000000,22.55,22.7,22.5,22.6341,34549,0
+SRET.US,D,20260209,000000,22.51,22.565,22.31,22.48,41035,0
+SRET.US,D,20260210,000000,22.55,22.6875,22.55,22.64,32482,0
+SRET.US,D,20260211,000000,22.73,22.795,22.66,22.7414,42998,0
+SRET.US,D,20260212,000000,22.75,22.8,22.5,22.61,41535,0
+SRET.US,D,20260213,000000,22.74,22.915,22.6146,22.8083,36284,0
+SRET.US,D,20260217,000000,22.92,22.99,22.68,22.9566,48081,0
+SRET.US,D,20260218,000000,22.665,22.665,22.665,22.665,40834,0
diff --git a/daily/us/nasdaq etfs/tax.us.txt b/daily/us/nasdaq etfs/tax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8cb1213c6754924cae376d4eaa4ae3b674de1c7a
--- /dev/null
+++ b/daily/us/nasdaq etfs/tax.us.txt	
@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAX.US,D,20241219,000000,24.45,24.52,24.3695,24.3695,30623,0
+TAX.US,D,20241220,000000,24.8,24.8,24.6251,24.6251,804,0
+TAX.US,D,20241223,000000,24.83,24.83,24.61,24.7689,425,0
+TAX.US,D,20241224,000000,24.9088,24.9619,24.9088,24.9619,18653,0
+TAX.US,D,20241226,000000,25.01,25.02,24.9924,24.9924,2354,0
+TAX.US,D,20241227,000000,24.87,24.87,24.67,24.7427,8825,0
+TAX.US,D,20241230,000000,24.58,24.58,24.5299,24.5299,168976,0
+TAX.US,D,20241231,000000,24.48,24.48,24.41,24.4177,166542,0
+TAX.US,D,20250102,000000,24.42,24.4544,24.42,24.4544,440,0
+TAX.US,D,20250103,000000,24.65,24.7207,24.65,24.7207,246,0
+TAX.US,D,20250106,000000,24.9101,24.9401,24.8496,24.8496,17785,0
+TAX.US,D,20250107,000000,24.6851,24.6851,24.5917,24.5917,155,0
+TAX.US,D,20250108,000000,24.54,24.62,24.54,24.62,812,0
+TAX.US,D,20250110,000000,24.3,24.3001,24.28,24.28,775,0
+TAX.US,D,20250114,000000,24.37,24.37,24.37,24.37,370,0
+TAX.US,D,20250115,000000,24.63,24.6791,24.62,24.6791,5089,0
+TAX.US,D,20250116,000000,24.69,24.69,24.69,24.69,2841,0
+TAX.US,D,20250117,000000,24.84,24.89,24.84,24.8698,61501,0
+TAX.US,D,20250121,000000,24.93,25.0501,24.93,25.0366,52611,0
+TAX.US,D,20250122,000000,25.13,25.195,25.13,25.195,19850,0
+TAX.US,D,20250123,000000,25.155,25.26,25.13,25.2599,28486,0
+TAX.US,D,20250124,000000,25.27,25.275,25.18,25.21,1219,0
+TAX.US,D,20250127,000000,24.91,24.91,24.71,24.7734,2894,0
+TAX.US,D,20250128,000000,24.78,24.9925,24.78,24.9925,1120,0
+TAX.US,D,20250129,000000,24.92,24.9267,24.86,24.9174,2537,0
+TAX.US,D,20250130,000000,25.12,25.1201,25.01,25.1185,11048,0
+TAX.US,D,20250131,000000,25.21,25.2301,24.9298,24.9298,5220,0
+TAX.US,D,20250203,000000,24.7,24.74,24.7,24.7066,216,0
+TAX.US,D,20250204,000000,24.79,24.8951,24.79,24.8951,1103,0
+TAX.US,D,20250205,000000,24.92,25.0562,24.92,25.0562,217,0
+TAX.US,D,20250206,000000,25.14,25.1966,25.12,25.1966,3316,0
+TAX.US,D,20250207,000000,25.07,25.07,24.9298,24.9298,235,0
+TAX.US,D,20250210,000000,25.04,25.1069,25.04,25.1069,696,0
+TAX.US,D,20250211,000000,25.01,25.01,24.97,24.97,163,0
+TAX.US,D,20250212,000000,24.845,24.9057,24.82,24.9057,988,0
+TAX.US,D,20250213,000000,25.27,25.3162,25.22,25.3162,5322,0
+TAX.US,D,20250214,000000,25.32,25.4268,25.32,25.4268,2046,0
+TAX.US,D,20250218,000000,25.5,25.5157,25.41,25.5157,2313,0
+TAX.US,D,20250219,000000,25.4,25.5365,25.4,25.5365,345,0
+TAX.US,D,20250220,000000,25.2,25.285,25.15,25.285,925,0
+TAX.US,D,20250221,000000,25.16,25.16,24.6382,24.6382,1655,0
+TAX.US,D,20250224,000000,24.45,24.64,24.42,24.55,3338,0
+TAX.US,D,20250225,000000,24.25,24.39,24.13,24.3199,1331,0
+TAX.US,D,20250226,000000,24.39,24.5,24.27,24.3208,980,0
+TAX.US,D,20250227,000000,24.3444,24.46,24.1591,24.1591,831,0
+TAX.US,D,20250228,000000,24.23,24.409,24.06,24.409,504,0
+TAX.US,D,20250303,000000,24.33,24.4001,23.9508,23.9508,1086,0
+TAX.US,D,20250304,000000,23.41,23.6097,23.41,23.6097,264,0
+TAX.US,D,20250305,000000,23.66,23.9095,23.66,23.9095,35536,0
+TAX.US,D,20250306,000000,23.76,23.7858,23.4408,23.4408,496,0
+TAX.US,D,20250307,000000,23.46,23.4956,23.46,23.4956,238,0
+TAX.US,D,20250310,000000,23.09,23.09,22.92,22.924,1190,0
+TAX.US,D,20250312,000000,22.94,22.94,22.9273,22.9273,19002,0
+TAX.US,D,20250313,000000,22.5305,22.5305,22.5006,22.5006,248,0
+TAX.US,D,20250314,000000,22.47,23.0083,22.47,23.0083,197,0
+TAX.US,D,20250321,000000,23.09,23.2203,23.09,23.2203,182,0
+TAX.US,D,20250324,000000,23.68,23.7631,23.6333,23.7631,279,0
+TAX.US,D,20250325,000000,23.77,23.77,23.68,23.7533,9903,0
+TAX.US,D,20250326,000000,23.5,23.5116,23.5,23.5116,161,0
+TAX.US,D,20250328,000000,22.86,22.8868,22.86,22.8868,100,0
+TAX.US,D,20250331,000000,22.64,22.9673,22.64,22.9673,102,0
+TAX.US,D,20250402,000000,23.16,23.3597,23.16,23.3597,519,0
+TAX.US,D,20250403,000000,22.35,22.375,22.1449,22.1449,595,0
+TAX.US,D,20250404,000000,21.135,21.135,20.96,21.1156,392,0
+TAX.US,D,20250407,000000,21.53,21.54,20,21.0361,5860,0
+TAX.US,D,20250408,000000,20.89,20.94,20.61,20.7237,5600,0
+TAX.US,D,20250409,000000,20.69,22.4892,20.69,22.4892,20420,0
+TAX.US,D,20250411,000000,21.87,22.051,21.87,22.051,1891,0
+TAX.US,D,20250415,000000,22.321,22.321,22.21,22.26,4775,0
+TAX.US,D,20250422,000000,21.95,21.9633,21.95,21.9633,1420,0
+TAX.US,D,20250502,000000,23.55,23.55,23.4733,23.4733,185,0
+TAX.US,D,20250507,000000,23.55,23.55,23.49,23.545,2668,0
+TAX.US,D,20250508,000000,23.88,23.88,23.7,23.7319,1846,0
+TAX.US,D,20250509,000000,23.62,23.62,23.59,23.6082,1674,0
+TAX.US,D,20250519,000000,24.937,24.9506,24.937,24.9506,190,0
+TAX.US,D,20250603,000000,24.75,24.9637,24.75,24.9637,409,0
+TAX.US,D,20250606,000000,25.04,25.052,25.04,25.052,111,0
+TAX.US,D,20250612,000000,25.07,25.07,25.02,25.0442,2018,0
+TAX.US,D,20250616,000000,25.07,25.0862,25.0469,25.0469,207,0
+TAX.US,D,20250624,000000,25.56,25.6143,25.56,25.6143,9324,0
+TAX.US,D,20250703,000000,26.293,26.305,26.293,26.305,524,0
+TAX.US,D,20250709,000000,26.17,26.2057,26.17,26.2057,120,0
+TAX.US,D,20250710,000000,26.42,26.42,26.3183,26.3183,314,0
+TAX.US,D,20250711,000000,26.18,26.18,26.175,26.175,110,0
+TAX.US,D,20250715,000000,26.27,26.31,26.07,26.07,2170,0
+TAX.US,D,20250721,000000,26.62,26.62,26.2964,26.2964,2353,0
+TAX.US,D,20250722,000000,26.37,26.4346,26.3619,26.4346,606,0
+TAX.US,D,20250728,000000,26.7,26.8,26.7,26.7502,4447,0
+TAX.US,D,20250729,000000,26.6,26.63,26.6,26.63,511,0
+TAX.US,D,20250801,000000,26.22,26.22,26.1734,26.1734,1205,0
+TAX.US,D,20250808,000000,26.5,26.5006,26.5,26.5006,206,0
+TAX.US,D,20250813,000000,27.28,27.28,27.1283,27.1283,183,0
+TAX.US,D,20250818,000000,26.37,26.7971,26.37,26.7971,196,0
+TAX.US,D,20250821,000000,26.55,26.594,26.55,26.594,263,0
+TAX.US,D,20250822,000000,27.17,27.21,27.1541,27.1541,3540,0
+TAX.US,D,20250825,000000,27.03,27.03,27.0299,27.0299,2415,0
+TAX.US,D,20250902,000000,26.85,27.0333,26.85,27.0333,160,0
+TAX.US,D,20250903,000000,27.08,27.0828,27.0799,27.0828,326,0
+TAX.US,D,20250918,000000,27.9,28,27.8999,27.9663,1884,0
+TAX.US,D,20250925,000000,27.7,27.7,27.4634,27.4634,368,0
+TAX.US,D,20250929,000000,27.751,27.751,27.7313,27.7313,199,0
+TAX.US,D,20250930,000000,27.74,27.74,27.6,27.6896,2048,0
+TAX.US,D,20251001,000000,27.79,27.79,27.7656,27.7656,216,0
+TAX.US,D,20251003,000000,27.86,27.86,27.8291,27.8291,238,0
+TAX.US,D,20251006,000000,28.09,28.09,28,28.0294,397,0
+TAX.US,D,20251010,000000,27.4801,27.4801,27.165,27.165,1021,0
+TAX.US,D,20251013,000000,27.5,27.5629,27.5,27.5629,284,0
+TAX.US,D,20251014,000000,27.6399,27.85,27.6399,27.8068,431,0
+TAX.US,D,20251015,000000,28.11,28.11,27.9746,27.9746,133,0
+TAX.US,D,20251017,000000,27.67,27.6706,27.67,27.6706,130,0
+TAX.US,D,20251020,000000,27.91,27.9327,27.91,27.9327,124,0
+TAX.US,D,20251021,000000,28,28.11,28,28.0948,1378,0
+TAX.US,D,20251024,000000,28.43,28.43,28.3,28.3306,417,0
+TAX.US,D,20251104,000000,28.1,28.1,27.9022,27.9022,219,0
+TAX.US,D,20251105,000000,28.411,28.411,28.3247,28.3247,297,0
+TAX.US,D,20251106,000000,28.14,28.14,27.8443,27.8443,140,0
+TAX.US,D,20251111,000000,28.27,28.3126,28.27,28.3126,118,0
+TAX.US,D,20251113,000000,28.85,28.85,27.9109,27.9109,690,0
+TAX.US,D,20251125,000000,27.95,28.3066,27.95,28.3066,1030,0
+TAX.US,D,20251126,000000,28.5,28.5301,28.5,28.5301,1025,0
+TAX.US,D,20251201,000000,28.5495,28.5495,28.4006,28.4006,713,0
+TAX.US,D,20251202,000000,28.3,28.3195,28.3,28.3167,550,0
+TAX.US,D,20251210,000000,29.04,29.04,29.04,29.04,256,0
+TAX.US,D,20251215,000000,28.81,28.8386,28.76,28.76,1293,0
+TAX.US,D,20251218,000000,28.4104,28.44,28.41,28.4252,538,0
+TAX.US,D,20251222,000000,29.09,29.09,29.0794,29.0794,1048,0
+TAX.US,D,20251223,000000,28.89,28.93,28.89,28.93,255,0
+TAX.US,D,20251224,000000,28.925,28.9929,28.925,28.9929,388,0
+TAX.US,D,20251230,000000,28.71,28.71,28.6494,28.6494,186,0
+TAX.US,D,20260102,000000,28.55,28.7205,28.55,28.7205,2450,0
+TAX.US,D,20260105,000000,29,29.107,29,29.051,1080,0
+TAX.US,D,20260106,000000,29.24,29.25,29.2207,29.2207,1064,0
+TAX.US,D,20260109,000000,29.19,29.19,29.1423,29.1423,168,0
+TAX.US,D,20260113,000000,29.21,29.2826,29.21,29.2826,6018,0
+TAX.US,D,20260114,000000,29.26,29.26,29.2,29.22,265,0
+TAX.US,D,20260116,000000,29.41,29.54,29.3077,29.3077,350,0
+TAX.US,D,20260120,000000,29.2,29.2,28.8886,28.8886,1662,0
+TAX.US,D,20260121,000000,29.4,29.4876,29.4,29.4876,277,0
+TAX.US,D,20260122,000000,29.62,29.66,29.46,29.46,243200,0
+TAX.US,D,20260123,000000,29.27,29.2936,29.27,29.2936,281,0
+TAX.US,D,20260126,000000,29.34,29.3801,29.34,29.37,1288,0
+TAX.US,D,20260127,000000,29.37,29.38,29.36,29.38,530,0
+TAX.US,D,20260128,000000,29.33,29.4149,29.33,29.3318,664,0
+TAX.US,D,20260129,000000,29.02,29.45,29,29.45,6720,0
+TAX.US,D,20260130,000000,29.08,29.17,29.0168,29.0168,1617,0
+TAX.US,D,20260203,000000,29.3,29.3,29.0115,29.0115,271,0
+TAX.US,D,20260204,000000,28.86,28.94,28.6,28.8765,1934,0
+TAX.US,D,20260205,000000,28.78,28.78,28.5266,28.5266,766,0
+TAX.US,D,20260206,000000,29,29.405,29,29.405,237,0
+TAX.US,D,20260209,000000,29.54,29.55,29.5114,29.5114,326,0
+TAX.US,D,20260210,000000,29.51,29.51,29.3592,29.3592,137,0
+TAX.US,D,20260211,000000,29.17,29.17,29.155,29.16,311,0
+TAX.US,D,20260212,000000,29.29,29.29,28.7175,28.7175,324,0
+TAX.US,D,20260213,000000,28.89,29.1,28.89,28.9218,843,0
+TAX.US,D,20260217,000000,28.7,28.99,28.7,28.9006,530,0
+TAX.US,D,20260218,000000,29.3,29.3,29.3,29.3,105,0
diff --git a/daily/us/nasdaq etfs/tsel.us.txt b/daily/us/nasdaq etfs/tsel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28267f256efd5e6651448231742467503790681d
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsel.us.txt	
@@ -0,0 +1,276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSEL.US,D,20250107,000000,25.47,25.47,25.2603,25.2603,20549,0
+TSEL.US,D,20250108,000000,25.3,25.3154,25.18,25.3154,948,0
+TSEL.US,D,20250110,000000,24.74,24.8399,24.6742,24.8399,406,0
+TSEL.US,D,20250113,000000,24.5643,24.6662,24.56,24.6662,1101,0
+TSEL.US,D,20250114,000000,24.9,24.9,24.6,24.6462,25567,0
+TSEL.US,D,20250115,000000,25.27,25.37,25.27,25.3148,702940,0
+TSEL.US,D,20250116,000000,25.45,25.47,25.2797,25.2797,5554,0
+TSEL.US,D,20250121,000000,25.76,25.8852,25.76,25.8852,14507,0
+TSEL.US,D,20250122,000000,26.39,26.45,26.38,26.4012,3291,0
+TSEL.US,D,20250123,000000,26.44,26.5906,26.41,26.5906,23067,0
+TSEL.US,D,20250124,000000,26.7,26.71,26.53,26.5862,11041,0
+TSEL.US,D,20250127,000000,25.69,26.19,25.6715,25.8611,3585,0
+TSEL.US,D,20250128,000000,26.5701,26.81,26.5701,26.7166,4416,0
+TSEL.US,D,20250129,000000,26.43,26.5,26.28,26.4926,2936,0
+TSEL.US,D,20250130,000000,26.37,26.5,26.24,26.4356,9513,0
+TSEL.US,D,20250131,000000,26.98,26.98,26.51,26.5573,6317,0
+TSEL.US,D,20250203,000000,26.15,26.62,26.13,26.4624,21204,0
+TSEL.US,D,20250204,000000,26.7505,26.97,26.7505,26.925,1469,0
+TSEL.US,D,20250205,000000,27.07,27.1728,27.07,27.1728,797,0
+TSEL.US,D,20250206,000000,27.21,27.3,27.14,27.2613,5168,0
+TSEL.US,D,20250207,000000,26.48,27.47,26.48,27.2165,3442,0
+TSEL.US,D,20250210,000000,27.54,27.69,27.54,27.6115,618,0
+TSEL.US,D,20250211,000000,27.38,27.54,27.3,27.4608,5044,0
+TSEL.US,D,20250212,000000,27.2,27.47,27.2,27.4229,3198,0
+TSEL.US,D,20250213,000000,27.63,27.8429,27.5,27.8429,4158,0
+TSEL.US,D,20250214,000000,27.79,27.987,27.77,27.987,653,0
+TSEL.US,D,20250218,000000,28.03,28.03,27.86,27.9729,10692,0
+TSEL.US,D,20250219,000000,27.74,27.765,27.59,27.6908,3097,0
+TSEL.US,D,20250220,000000,27.18,27.2647,27.04,27.2647,4273,0
+TSEL.US,D,20250221,000000,26.92,26.92,26.2005,26.2005,36344,0
+TSEL.US,D,20250224,000000,26.3,26.3,25.76,25.86,24661,0
+TSEL.US,D,20250225,000000,25.57,25.62,24.98,25.3629,63491,0
+TSEL.US,D,20250226,000000,25.67,25.8,25.55,25.63,195464,0
+TSEL.US,D,20250227,000000,25.51,25.62,24.88,24.9041,7272,0
+TSEL.US,D,20250228,000000,24.95,25.34,24.78,25.3287,5138,0
+TSEL.US,D,20250303,000000,25.21,25.21,24.45,24.609,2523,0
+TSEL.US,D,20250304,000000,23.62,24.53,23.62,24.3675,21860,0
+TSEL.US,D,20250305,000000,24.38,24.7,24.17,24.6824,414801,0
+TSEL.US,D,20250306,000000,24.0999,24.0999,23.33,23.3794,1320,0
+TSEL.US,D,20250307,000000,23.27,23.27,23.2544,23.2544,1071,0
+TSEL.US,D,20250310,000000,22.2,22.309,21.9799,22.0816,95969,0
+TSEL.US,D,20250311,000000,22.4199,22.69,22.4199,22.4506,5267,0
+TSEL.US,D,20250312,000000,23.03,23.04,22.96,22.9991,70498,0
+TSEL.US,D,20250313,000000,22.77,22.9999,22.4,22.4138,5353,0
+TSEL.US,D,20250314,000000,23.12,23.215,23.0927,23.215,19574,0
+TSEL.US,D,20250317,000000,23.22,23.53,23.22,23.3824,8259,0
+TSEL.US,D,20250318,000000,22.85,22.88,22.77,22.8438,14155,0
+TSEL.US,D,20250319,000000,23.25,23.52,23.21,23.432,3634,0
+TSEL.US,D,20250320,000000,23.27,23.75,23.27,23.4171,9897,0
+TSEL.US,D,20250321,000000,23.17,23.5959,23.17,23.5959,16865,0
+TSEL.US,D,20250324,000000,24.17,24.23,24.16,24.2111,1853,0
+TSEL.US,D,20250325,000000,24.4,24.4,24.21,24.293,7625,0
+TSEL.US,D,20250326,000000,23.8234,23.8234,23.46,23.5628,10439,0
+TSEL.US,D,20250327,000000,23.56,23.56,23.1895,23.1895,14464,0
+TSEL.US,D,20250328,000000,22.63,22.63,22.42,22.4786,7933,0
+TSEL.US,D,20250331,000000,22.01,22.3201,21.93,22.3201,761,0
+TSEL.US,D,20250401,000000,22.16,22.555,22.16,22.555,1972,0
+TSEL.US,D,20250402,000000,22.7,22.8539,22.7,22.8539,843,0
+TSEL.US,D,20250403,000000,21.7966,21.7966,21.2318,21.2318,1782,0
+TSEL.US,D,20250404,000000,20.13,20.32,19.8846,19.8846,511,0
+TSEL.US,D,20250407,000000,20.57,20.79,19.68,20.1631,53921,0
+TSEL.US,D,20250408,000000,21.19,21.26,19.68,19.9306,7270,0
+TSEL.US,D,20250409,000000,20.13,22.4474,20.13,22.4474,1536,0
+TSEL.US,D,20250410,000000,21.835,21.86,21.25,21.4839,16463,0
+TSEL.US,D,20250411,000000,21.538,21.7199,21.538,21.7051,438,0
+TSEL.US,D,20250414,000000,22.02,22.0299,21.59,21.7071,25824,0
+TSEL.US,D,20250415,000000,22.05,22.05,21.89,21.9491,9508,0
+TSEL.US,D,20250416,000000,21.66,21.69,21.17,21.4396,26258,0
+TSEL.US,D,20250417,000000,21.42,21.51,21.3278,21.3315,1829,0
+TSEL.US,D,20250421,000000,21.06,21.06,20.5464,20.7451,3888,0
+TSEL.US,D,20250422,000000,21.16,21.45,21.16,21.3396,260663,0
+TSEL.US,D,20250423,000000,22.15,22.29,21.8752,21.9544,1893,0
+TSEL.US,D,20250424,000000,22.279,22.83,22.27,22.8,21101,0
+TSEL.US,D,20250425,000000,22.95,23.1265,22.95,23.1265,1121,0
+TSEL.US,D,20250428,000000,23.1,23.11,22.8,23.1029,3127,0
+TSEL.US,D,20250429,000000,22.97,23.2,22.97,23.1571,19544,0
+TSEL.US,D,20250430,000000,22.67,23.1798,22.67,23.1798,72893,0
+TSEL.US,D,20250501,000000,23.8,23.8,23.55,23.5745,4156,0
+TSEL.US,D,20250502,000000,24,24.18,24,24.1372,3761,0
+TSEL.US,D,20250505,000000,24.09,24.17,24.0171,24.0171,15047,0
+TSEL.US,D,20250506,000000,23.74,23.89,23.74,23.8463,2904,0
+TSEL.US,D,20250507,000000,23.99,24.1,23.77,24.0342,5072,0
+TSEL.US,D,20250508,000000,24.35,24.58,24.18,24.4069,8942,0
+TSEL.US,D,20250509,000000,24.53,24.53,24.344,24.3705,1850,0
+TSEL.US,D,20250512,000000,25.0799,25.31,25.04,25.2,6093,0
+TSEL.US,D,20250513,000000,25.42,25.9,25.42,25.8249,13966,0
+TSEL.US,D,20250514,000000,26.01,26.08,26,26.08,6044,0
+TSEL.US,D,20250515,000000,25.9,25.97,25.8584,25.9494,3212,0
+TSEL.US,D,20250516,000000,26.04,26.14,26.03,26.0884,3313,0
+TSEL.US,D,20250519,000000,25.88,26.2,25.88,26.1653,3176,0
+TSEL.US,D,20250520,000000,25.98,26.0793,25.9701,26.0768,1613,0
+TSEL.US,D,20250521,000000,26.12,26.12,25.6575,25.6575,1726,0
+TSEL.US,D,20250522,000000,25.86,25.86,25.7523,25.7523,26148,0
+TSEL.US,D,20250523,000000,25.53,25.806,25.53,25.658,8917,0
+TSEL.US,D,20250527,000000,26.11,26.2331,26.11,26.2331,5355,0
+TSEL.US,D,20250528,000000,26.34,26.35,26.25,26.2579,10576,0
+TSEL.US,D,20250529,000000,26.35,26.35,26.246,26.246,12151,0
+TSEL.US,D,20250530,000000,26.2,26.3632,26.01,26.3632,6286,0
+TSEL.US,D,20250602,000000,26.57,26.6082,26.57,26.6082,317,0
+TSEL.US,D,20250603,000000,26.7425,26.88,26.69,26.828,87258,0
+TSEL.US,D,20250604,000000,26.9784,27.08,26.9784,27.0605,610,0
+TSEL.US,D,20250605,000000,27.2001,27.42,27.06,27.1076,3461,0
+TSEL.US,D,20250606,000000,27.28,27.33,27.23,27.318,3726,0
+TSEL.US,D,20250610,000000,26.92,27.0962,26.92,27.0962,8112,0
+TSEL.US,D,20250611,000000,27.07,27.15,27.07,27.1345,4688,0
+TSEL.US,D,20250612,000000,27.15,27.15,27.02,27.0226,21361,0
+TSEL.US,D,20250613,000000,26.8,26.8009,26.6116,26.6343,5670,0
+TSEL.US,D,20250616,000000,27.023,27.12,27.02,27.0496,1960,0
+TSEL.US,D,20250617,000000,27.09,27.09,26.9559,26.9559,6501,0
+TSEL.US,D,20250618,000000,27.1,27.1,26.91,26.9423,2467,0
+TSEL.US,D,20250620,000000,26.9384,26.9384,26.7749,26.7749,5698,0
+TSEL.US,D,20250623,000000,26.853,27.06,26.8,27.0544,10159,0
+TSEL.US,D,20250624,000000,27.47,27.78,27.44,27.7162,3732,0
+TSEL.US,D,20250625,000000,27.89,27.89,27.65,27.6721,19021,0
+TSEL.US,D,20250626,000000,27.74,28.034,27.74,28.034,6685,0
+TSEL.US,D,20250627,000000,28.25,28.3,28.09,28.2515,5536,0
+TSEL.US,D,20250630,000000,28.41,28.4999,28.41,28.4979,1305,0
+TSEL.US,D,20250701,000000,28.383,28.383,27.76,27.8973,6691,0
+TSEL.US,D,20250702,000000,28.08,28.08,27.97,28.0131,978,0
+TSEL.US,D,20250703,000000,28.3068,28.51,28.3068,28.4907,2366,0
+TSEL.US,D,20250707,000000,28.391,28.51,28.391,28.4849,9498,0
+TSEL.US,D,20250708,000000,28.23,28.54,28.23,28.3035,9062,0
+TSEL.US,D,20250709,000000,28.62,28.65,28.61,28.65,2259,0
+TSEL.US,D,20250710,000000,28.0501,28.28,28.0501,28.1706,5291,0
+TSEL.US,D,20250711,000000,28.09,28.09,27.9685,27.9685,13227,0
+TSEL.US,D,20250714,000000,28.3499,28.3499,28.2646,28.2646,3305,0
+TSEL.US,D,20250715,000000,28.42,28.5,28.3622,28.3622,1922,0
+TSEL.US,D,20250716,000000,28.31,28.49,28.31,28.481,8015,0
+TSEL.US,D,20250717,000000,28.6919,28.78,28.6919,28.7579,1201,0
+TSEL.US,D,20250718,000000,28.68,28.71,28.629,28.6862,9519,0
+TSEL.US,D,20250721,000000,28.82,28.92,28.7921,28.7921,4007,0
+TSEL.US,D,20250722,000000,28.72,28.72,28.4374,28.4374,4904,0
+TSEL.US,D,20250723,000000,28.42,28.5986,28.42,28.58,1318,0
+TSEL.US,D,20250724,000000,29,29,28.8126,28.8126,579,0
+TSEL.US,D,20250725,000000,29.02,29.05,28.9767,28.9767,12959,0
+TSEL.US,D,20250728,000000,29.18,29.18,29.1,29.1574,10789,0
+TSEL.US,D,20250729,000000,29.2567,29.2567,28.83,28.8629,35897,0
+TSEL.US,D,20250730,000000,28.96,29.28,28.94,29.01,21576,0
+TSEL.US,D,20250731,000000,29.67,29.67,29.2399,29.2399,2067,0
+TSEL.US,D,20250801,000000,28.31,28.42,28.31,28.3893,3258,0
+TSEL.US,D,20250805,000000,29.07,29.07,28.685,28.6959,15182,0
+TSEL.US,D,20250806,000000,28.9937,29.2643,28.9937,29.2643,1449,0
+TSEL.US,D,20250807,000000,29.59,29.6,28.9644,29.1948,3607,0
+TSEL.US,D,20250808,000000,29.3,29.3,29.1412,29.1412,550,0
+TSEL.US,D,20250812,000000,29.01,29.19,29.01,29.1662,6789,0
+TSEL.US,D,20250813,000000,29.17,29.17,29.01,29.0981,12507,0
+TSEL.US,D,20250814,000000,29.05,29.15,28.97,29.0303,4534,0
+TSEL.US,D,20250815,000000,29.11,29.12,29.08,29.0858,1157,0
+TSEL.US,D,20250818,000000,29.26,29.27,29.26,29.265,4099,0
+TSEL.US,D,20250819,000000,29.02,29.02,28.632,28.632,6366,0
+TSEL.US,D,20250820,000000,28.1427,28.5354,28.031,28.5354,2102,0
+TSEL.US,D,20250821,000000,28.4764,28.55,28.3972,28.46,5681,0
+TSEL.US,D,20250822,000000,29.02,29.06,29,29.0263,539,0
+TSEL.US,D,20250825,000000,29.05,29.05,29.035,29.035,4004,0
+TSEL.US,D,20250826,000000,28.9682,29.09,28.96,29.0734,7741,0
+TSEL.US,D,20250827,000000,29.12,29.2074,29.12,29.2074,4552,0
+TSEL.US,D,20250828,000000,29.3,29.55,29.3,29.535,1795,0
+TSEL.US,D,20250829,000000,29.06,29.11,29.04,29.082,7691,0
+TSEL.US,D,20250902,000000,28.4508,29,28.4508,28.8861,52415,0
+TSEL.US,D,20250903,000000,28.9111,29.11,28.89,29.07,119059,0
+TSEL.US,D,20250904,000000,29.24,29.32,29.07,29.3066,28709,0
+TSEL.US,D,20250905,000000,29.55,29.55,29.21,29.3226,5807,0
+TSEL.US,D,20250908,000000,29.69,29.735,29.64,29.735,578,0
+TSEL.US,D,20250909,000000,29.79,29.83,29.66,29.83,7966,0
+TSEL.US,D,20250910,000000,30.03,30.04,29.79,29.9195,3284,0
+TSEL.US,D,20250911,000000,29.71,30.05,29.71,29.9189,4126,0
+TSEL.US,D,20250912,000000,29.92,29.97,29.8575,29.9127,7780,0
+TSEL.US,D,20250915,000000,29.66,30.27,29.66,30.1712,13180,0
+TSEL.US,D,20250916,000000,30.08,30.16,30.04,30.1265,10494,0
+TSEL.US,D,20250917,000000,30.91,30.91,29.75,29.9249,6709,0
+TSEL.US,D,20250918,000000,30.125,30.38,30.125,30.2897,11682,0
+TSEL.US,D,20250919,000000,30.3874,30.4059,30.2846,30.38,1676,0
+TSEL.US,D,20250922,000000,30.22,30.5151,30.22,30.5151,977,0
+TSEL.US,D,20250923,000000,30.31,30.41,29.97,29.9986,78302,0
+TSEL.US,D,20250924,000000,30.38,30.38,29.79,29.7905,1814,0
+TSEL.US,D,20250925,000000,29.3,29.7488,29.3,29.6413,3579,0
+TSEL.US,D,20250926,000000,29.74,29.7719,29.5,29.7719,60397,0
+TSEL.US,D,20250929,000000,30.24,30.275,30.13,30.2381,3699,0
+TSEL.US,D,20250930,000000,30.1,30.18,29.9,30.175,7669,0
+TSEL.US,D,20251001,000000,30.54,30.54,29.95,30.085,11251,0
+TSEL.US,D,20251002,000000,30.07,30.23,30.04,30.2189,5090,0
+TSEL.US,D,20251003,000000,30.19,30.19,30.0388,30.04,2454,0
+TSEL.US,D,20251006,000000,30.3,30.3,29.92,29.97,4863,0
+TSEL.US,D,20251007,000000,30.08,30.09,29.74,29.9444,2636,0
+TSEL.US,D,20251008,000000,30.185,30.315,30.185,30.315,1582,0
+TSEL.US,D,20251009,000000,30.29,30.37,30.2897,30.3408,504935,0
+TSEL.US,D,20251010,000000,30.2731,30.29,29.165,29.1712,213190,0
+TSEL.US,D,20251013,000000,29.75,29.765,29.6399,29.765,5754,0
+TSEL.US,D,20251014,000000,29.68,29.68,29.3,29.4678,26648,0
+TSEL.US,D,20251015,000000,29.47,29.8198,29.31,29.4996,7153,0
+TSEL.US,D,20251016,000000,29.79,29.83,29.13,29.2387,14472,0
+TSEL.US,D,20251017,000000,29.15,29.38,29.03,29.319,15142,0
+TSEL.US,D,20251020,000000,29.42,29.66,29.42,29.5681,16278,0
+TSEL.US,D,20251021,000000,29.56,29.71,29.56,29.6774,5902,0
+TSEL.US,D,20251022,000000,29.6275,29.66,29.04,29.3064,33511,0
+TSEL.US,D,20251023,000000,29.57,29.73,29.56,29.6805,2465,0
+TSEL.US,D,20251024,000000,30.08,30.1296,29.9987,29.9987,2392,0
+TSEL.US,D,20251027,000000,30.46,30.5399,30.3678,30.5177,6740,0
+TSEL.US,D,20251028,000000,30.69,30.94,30.65,30.8478,36507,0
+TSEL.US,D,20251029,000000,31,31.06,30.81,30.9598,6893,0
+TSEL.US,D,20251030,000000,30.32,30.3795,30.008,30.008,13407,0
+TSEL.US,D,20251031,000000,30.35,30.461,30.1501,30.2322,67632,0
+TSEL.US,D,20251103,000000,30.63,30.63,30.15,30.2447,63477,0
+TSEL.US,D,20251104,000000,29.5,29.93,29.43,29.4355,51980,0
+TSEL.US,D,20251105,000000,29.51,29.66,28.95,28.95,41731,0
+TSEL.US,D,20251106,000000,29.19,29.43,28.7347,28.7347,7539,0
+TSEL.US,D,20251107,000000,28.27,28.768,27.9982,28.74,19028,0
+TSEL.US,D,20251110,000000,29.36,29.59,29.2,29.48,11917,0
+TSEL.US,D,20251111,000000,29.26,29.3345,29.0801,29.2551,9589,0
+TSEL.US,D,20251112,000000,29.32,29.32,28.94,29.116,12513,0
+TSEL.US,D,20251113,000000,28.68,28.89,28.21,28.3374,10503,0
+TSEL.US,D,20251114,000000,27.93,28.67,27.93,28.3858,14406,0
+TSEL.US,D,20251117,000000,28.23,28.35,27.86,28.0392,66437,0
+TSEL.US,D,20251118,000000,27.82,27.94,27.53,27.6756,29879,0
+TSEL.US,D,20251119,000000,27.79,28.0272,27.6349,27.8495,16858,0
+TSEL.US,D,20251120,000000,28.45,28.52,27.08,27.1266,18005,0
+TSEL.US,D,20251121,000000,27.23,27.5,26.67,27.1784,13378,0
+TSEL.US,D,20251124,000000,27.44,27.92,27.44,27.8723,6900,0
+TSEL.US,D,20251125,000000,27.65,28.17,27.649,28.1225,13342,0
+TSEL.US,D,20251126,000000,28.4,28.56,28.4,28.44,6970,0
+TSEL.US,D,20251128,000000,28.628,28.6431,28.62,28.6431,351,0
+TSEL.US,D,20251201,000000,28.5148,28.64,28.4577,28.4577,5907,0
+TSEL.US,D,20251202,000000,28.83,28.92,28.64,28.6756,19843,0
+TSEL.US,D,20251203,000000,28.52,28.72,28.52,28.6501,4694,0
+TSEL.US,D,20251204,000000,28.72,28.98,28.72,28.9456,21669,0
+TSEL.US,D,20251205,000000,29.2376,29.32,29.022,29.0722,17346,0
+TSEL.US,D,20251208,000000,29.2,29.27,29.17,29.2069,3999,0
+TSEL.US,D,20251209,000000,29.1425,29.42,29.1425,29.4018,8086,0
+TSEL.US,D,20251210,000000,29.29,29.48,29.201,29.4423,15172,0
+TSEL.US,D,20251211,000000,29.16,29.39,29.06,29.33,12971,0
+TSEL.US,D,20251212,000000,29.17,29.17,28.61,28.6283,7245,0
+TSEL.US,D,20251215,000000,28.63,28.63,28.2175,28.2175,6139,0
+TSEL.US,D,20251216,000000,28.22,28.385,28.11,28.345,28181,0
+TSEL.US,D,20251217,000000,27.95,28.049,27.7388,27.7388,50213,0
+TSEL.US,D,20251218,000000,28.25,28.45,28.25,28.2566,13156,0
+TSEL.US,D,20251219,000000,28.62,28.73,28.58,28.6206,22890,0
+TSEL.US,D,20251222,000000,28.78,28.79,28.72,28.775,18379,0
+TSEL.US,D,20251223,000000,28.62,28.97,28.62,28.96,12563,0
+TSEL.US,D,20251224,000000,28.925,29,28.92,28.9997,4616,0
+TSEL.US,D,20251226,000000,29.03,29.06,29.01,29.0232,2620,0
+TSEL.US,D,20251229,000000,28.57,28.72,28.57,28.6692,15167,0
+TSEL.US,D,20251230,000000,28.63,28.7099,28.61,28.6194,8108,0
+TSEL.US,D,20251231,000000,28.5,28.5649,28.361,28.361,10135,0
+TSEL.US,D,20260102,000000,28.61,28.61,27.99,28.0401,7043,0
+TSEL.US,D,20260105,000000,28.26,28.69,28.26,28.5306,17695,0
+TSEL.US,D,20260106,000000,28.48,28.67,28.415,28.6467,10247,0
+TSEL.US,D,20260107,000000,28.73,29.01,28.7299,28.825,6407,0
+TSEL.US,D,20260108,000000,28.46,28.46,28.29,28.3538,13775,0
+TSEL.US,D,20260109,000000,28.19,28.52,28.1899,28.4593,15845,0
+TSEL.US,D,20260112,000000,28.39,28.65,28.39,28.535,5903,0
+TSEL.US,D,20260113,000000,28.48,28.52,28.24,28.4855,9605,0
+TSEL.US,D,20260114,000000,28.24,28.24,27.67,27.9,13515,0
+TSEL.US,D,20260115,000000,28.18,28.21,27.97,27.99,16400,0
+TSEL.US,D,20260116,000000,28.12,28.14,27.92,27.9291,206788,0
+TSEL.US,D,20260120,000000,27.58,27.58,27.09,27.1184,5352,0
+TSEL.US,D,20260121,000000,27.18,27.36,26.9,27.14,40487,0
+TSEL.US,D,20260122,000000,27.33,27.5,27.3265,27.45,18915,0
+TSEL.US,D,20260123,000000,27.49,27.8099,27.47,27.6802,8859,0
+TSEL.US,D,20260126,000000,27.87,27.97,27.84,27.8455,6446,0
+TSEL.US,D,20260127,000000,28.04,28.155,28.04,28.0949,35111,0
+TSEL.US,D,20260128,000000,27.98,27.98,27.7825,27.8685,3186,0
+TSEL.US,D,20260129,000000,27.5,27.8571,27.38,27.8571,7330,0
+TSEL.US,D,20260130,000000,27.37,27.37,27,27.084,15836,0
+TSEL.US,D,20260202,000000,27.19,27.31,27.0539,27.0539,6089,0
+TSEL.US,D,20260203,000000,26.87,26.87,26.03,26.2858,23990,0
+TSEL.US,D,20260204,000000,25.52,25.8166,25.285,25.5138,6930,0
+TSEL.US,D,20260205,000000,25.25,25.4,24.97,24.9956,11280,0
+TSEL.US,D,20260206,000000,25.32,25.7241,25.2798,25.7241,5480,0
+TSEL.US,D,20260209,000000,26.11,26.39,26.11,26.2644,1902,0
+TSEL.US,D,20260210,000000,26.385,26.63,26.3658,26.3658,43602,0
+TSEL.US,D,20260211,000000,26.55,26.55,25.87,25.9996,14101,0
+TSEL.US,D,20260212,000000,25.94,25.99,25.16,25.1873,49268,0
+TSEL.US,D,20260213,000000,25.11,25.28,25.02,25.0856,22475,0
+TSEL.US,D,20260217,000000,25.06,25.26,24.79,25.172,11260,0
+TSEL.US,D,20260218,000000,25.24,25.75,25.23,25.6,12488,0
diff --git a/daily/us/nasdaq etfs/tslr.us.txt b/daily/us/nasdaq etfs/tslr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38648a60727837de54cd38f3821f7f0bdc26084e
--- /dev/null
+++ b/daily/us/nasdaq etfs/tslr.us.txt	
@@ -0,0 +1,624 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLR.US,D,20230824,000000,26.16,26.16,24.75,24.75,785,0
+TSLR.US,D,20230825,000000,25.39,26.4507,25.39,26.4507,2052,0
+TSLR.US,D,20230828,000000,27.59,27.59,25.95,26.38,4045,0
+TSLR.US,D,20230829,000000,26.55,29.86,26.315,29.6978,7303,0
+TSLR.US,D,20230830,000000,29.5,30.2154,29.5,29.781,8583,0
+TSLR.US,D,20230831,000000,30.29,30.42,29.53,30.0371,11817,0
+TSLR.US,D,20230901,000000,31.21,31.21,26.8201,27.5,11606,0
+TSLR.US,D,20230905,000000,27.7899,29.705,27.78,29.59,24083,0
+TSLR.US,D,20230906,000000,29.05,29.05,27.0901,28.358,10252,0
+TSLR.US,D,20230907,000000,27.29,28.65,27,28.5331,9213,0
+TSLR.US,D,20230908,000000,29.02,29.44,27.6013,27.8984,21289,0
+TSLR.US,D,20230911,000000,30.9859,33.21,30.3588,32.8241,103657,0
+TSLR.US,D,20230912,000000,32.44,33.77,31.44,31.5147,73904,0
+TSLR.US,D,20230913,000000,31.99,33.07,31.7301,32.3,181408,0
+TSLR.US,D,20230914,000000,32.44,33.405,32.21,33.2991,109547,0
+TSLR.US,D,20230915,000000,33.6,33.78,32.259,32.8956,164604,0
+TSLR.US,D,20230918,000000,32.18,32.18,30.84,31.0072,149617,0
+TSLR.US,D,20230919,000000,30.75,31.42,30.22,31.2303,106463,0
+TSLR.US,D,20230920,000000,31.25,32.75,30.44,30.4717,152942,0
+TSLR.US,D,20230921,000000,29.47,29.92,28.76,28.98,58339,0
+TSLR.US,D,20230922,000000,29.31,29.34,26.81,26.81,83935,0
+TSLR.US,D,20230925,000000,26.46,27.2198,25.62,27.09,72715,0
+TSLR.US,D,20230926,000000,26.4,27.462,26.4,26.64,69288,0
+TSLR.US,D,20230927,000000,26.72,26.8599,24.9015,25.95,75168,0
+TSLR.US,D,20230928,000000,25.94,27.27,25.6575,26.99,88445,0
+TSLR.US,D,20230929,000000,27.79,28.62,27.25,27.77,57775,0
+TSLR.US,D,20231002,000000,26.46,28.49,26.46,28.03,50315,0
+TSLR.US,D,20231003,000000,27.45,27.7368,26.683,27.08,101313,0
+TSLR.US,D,20231004,000000,27.39,29.91,27.39,29.84,63308,0
+TSLR.US,D,20231005,000000,29.38,30.29,28.9585,29.56,78993,0
+TSLR.US,D,20231006,000000,28.39,29.8311,27.81,29.61,39818,0
+TSLR.US,D,20231009,000000,28.61,29.76,28.01,29.47,98704,0
+TSLR.US,D,20231010,000000,29.14,31.265,29.14,30.29,66095,0
+TSLR.US,D,20231011,000000,30.83,31.24,29.725,30.16,139849,0
+TSLR.US,D,20231012,000000,30.2,30.9684,28.88,29.28,90738,0
+TSLR.US,D,20231013,000000,29.28,29.39,27.65,27.7352,39805,0
+TSLR.US,D,20231016,000000,27.98,28.54,27.76,28.3395,85814,0
+TSLR.US,D,20231017,000000,27.69,29.0392,27,28.44,68415,0
+TSLR.US,D,20231018,000000,28.04,28.28,25.98,26.07,85012,0
+TSLR.US,D,20231019,000000,22.9,23.76,21.25,21.81,288580,0
+TSLR.US,D,20231020,000000,21.07,21.4301,20.145,20.37,381329,0
+TSLR.US,D,20231023,000000,19.88,21.19,18.9,20.3972,84883,0
+TSLR.US,D,20231024,000000,21.1,22.03,20.79,21.1272,286655,0
+TSLR.US,D,20231025,000000,20.72,21.7,20.41,20.4234,98154,0
+TSLR.US,D,20231026,000000,20.35,20.81,19.23,19.3241,62820,0
+TSLR.US,D,20231027,000000,20.1,20.294,19.32,19.4971,40750,0
+TSLR.US,D,20231030,000000,19.9,20.05,17.4562,18.05,97211,0
+TSLR.US,D,20231031,000000,17.64,18.693,17.43,18.4356,93495,0
+TSLR.US,D,20231101,000000,19,19.31,17.9633,19.31,139747,0
+TSLR.US,D,20231102,000000,20.18,21.3799,20.18,21.3,78152,0
+TSLR.US,D,20231103,000000,21.71,22.555,21.28,21.63,83896,0
+TSLR.US,D,20231106,000000,22.27,22.55,20.68,21.44,101139,0
+TSLR.US,D,20231107,000000,21.51,22,20.8786,22,77141,0
+TSLR.US,D,20231108,000000,22.06,22.15,21.17,21.87,79635,0
+TSLR.US,D,20231109,000000,21.55,21.6,19.275,19.76,137290,0
+TSLR.US,D,20231110,000000,19.66,20.59,19.25,20.52,104513,0
+TSLR.US,D,20231113,000000,20.76,22.2893,20.065,22.03,51857,0
+TSLR.US,D,20231114,000000,24.06,24.4383,23.3545,24.2899,50850,0
+TSLR.US,D,20231115,000000,24.74,25.9964,24.27,25.29,276379,0
+TSLR.US,D,20231116,000000,24.66,24.9,23.2247,23.63,161046,0
+TSLR.US,D,20231117,000000,23.15,24.24,22.399,23.78,87255,0
+TSLR.US,D,20231120,000000,23.61,24.2,23.2201,23.96,88334,0
+TSLR.US,D,20231121,000000,23.77,25.258,23.77,24.91,68507,0
+TSLR.US,D,20231122,000000,25.07,25.34,23.16,23.68,100359,0
+TSLR.US,D,20231124,000000,23.48,24.43,23.48,23.9,30759,0
+TSLR.US,D,20231127,000000,24.16,24.3595,23.351,23.95,52988,0
+TSLR.US,D,20231128,000000,24.16,25.84,23.72,25.79,34800,0
+TSLR.US,D,20231129,000000,26.36,26.85,25.15,25.36,139202,0
+TSLR.US,D,20231130,000000,25.47,25.47,24.19,24.6477,64364,0
+TSLR.US,D,20231201,000000,23.46,24.58,23.17,24.34,200915,0
+TSLR.US,D,20231204,000000,23.92,24.34,23.42,23.78,41786,0
+TSLR.US,D,20231205,000000,23.42,25.65,23.42,24.345,77274,0
+TSLR.US,D,20231206,000000,25.25,25.71,24.4228,24.4228,48477,0
+TSLR.US,D,20231207,000000,24.82,25.26,24.02,24.982,34380,0
+TSLR.US,D,20231208,000000,24.52,25.4,24.52,25.1867,29569,0
+TSLR.US,D,20231211,000000,25,25.04,24.09,24.4775,30325,0
+TSLR.US,D,20231212,000000,24.24,24.24,23.44,23.88,50198,0
+TSLR.US,D,20231213,000000,23.42,24.43,22.43,24.34,73427,0
+TSLR.US,D,20231214,000000,24.66,26.87,24.66,26.42,96136,0
+TSLR.US,D,20231215,000000,26.42,26.8894,25.97,26.8894,86646,0
+TSLR.US,D,20231218,000000,26.81,27.75,26.56,26.56,40058,0
+TSLR.US,D,20231219,000000,26.96,27.72,26.96,27.4771,22427,0
+TSLR.US,D,20231220,000000,27.4,27.96,25.61,25.66,63609,0
+TSLR.US,D,20231221,000000,26.6237,27.04,25.9,27.0108,210789,0
+TSLR.US,D,20231222,000000,27.32,27.6,26.42,26.5835,65313,0
+TSLR.US,D,20231226,000000,26.92,27.5399,26.77,27.3243,24903,0
+TSLR.US,D,20231227,000000,27.66,28.567,27.55,28.29,39218,0
+TSLR.US,D,20231228,000000,28.61,28.81,26.59,26.65,104441,0
+TSLR.US,D,20231229,000000,26.98,26.98,25.6,25.81,67312,0
+TSLR.US,D,20240102,000000,26.09,26.22,24.99,25.76,231167,0
+TSLR.US,D,20240103,000000,25.11,25.13,23.6684,23.94,76895,0
+TSLR.US,D,20240104,000000,23.99,24.53,23.81,23.84,61663,0
+TSLR.US,D,20240105,000000,23.64,24.0992,23.34,23.7201,33533,0
+TSLR.US,D,20240108,000000,23.37,24.36,23.37,24.2,16015,0
+TSLR.US,D,20240109,000000,23.79,23.88,22.809,23.2457,57347,0
+TSLR.US,D,20240110,000000,23.26,23.26,22.671,23.0556,26056,0
+TSLR.US,D,20240111,000000,22.49,22.5,21.6,21.89,80359,0
+TSLR.US,D,20240112,000000,20.68,21.474,20.2,20.4796,49739,0
+TSLR.US,D,20240116,000000,19.86,21.19,19.37,20.6375,111190,0
+TSLR.US,D,20240117,000000,19.76,19.92,19.39,19.92,61380,0
+TSLR.US,D,20240118,000000,20.09,20.09,18.89,19.31,64758,0
+TSLR.US,D,20240119,000000,18.97,19.43,18.65,19.43,67931,0
+TSLR.US,D,20240122,000000,19.3,20.349,18.289,18.69,75668,0
+TSLR.US,D,20240123,000000,19.15,19.8733,18.6,18.77,40338,0
+TSLR.US,D,20240124,000000,19.27,19.35,18.3801,18.46,142946,0
+TSLR.US,D,20240125,000000,15.27,15.8,13.6,14.01,257663,0
+TSLR.US,D,20240126,000000,14.49,14.5399,13.97,14.09,164713,0
+TSLR.US,D,20240129,000000,14.49,15.37,14.21,15.29,127494,0
+TSLR.US,D,20240130,000000,16,16.0599,15.28,15.39,107281,0
+TSLR.US,D,20240131,000000,14.72,15.76,14.58,14.68,97440,0
+TSLR.US,D,20240201,000000,14.89,15.09,14.24,14.91,167104,0
+TSLR.US,D,20240202,000000,14.2,14.85,13.87,14.75,87702,0
+TSLR.US,D,20240205,000000,14.14,14.21,12.7469,13.67,209745,0
+TSLR.US,D,20240206,000000,13.18,14.47,13.18,14.3,87414,0
+TSLR.US,D,20240207,000000,14.7,15.01,13.94,14.67,129406,0
+TSLR.US,D,20240208,000000,14.88,15.2963,14.37,14.97,159081,0
+TSLR.US,D,20240209,000000,15.04,15.65,15,15.6,179060,0
+TSLR.US,D,20240212,000000,15.44,15.71,14.595,14.67,133251,0
+TSLR.US,D,20240213,000000,14.05,14.45,13.77,14.04,87464,0
+TSLR.US,D,20240214,000000,14.22,14.78,13.9854,14.75,51439,0
+TSLR.US,D,20240215,000000,14.84,16.63,14.84,16.59,173897,0
+TSLR.US,D,20240216,000000,16.86,17,16.08,16.49,206329,0
+TSLR.US,D,20240220,000000,15.8456,16.23,14.7,15.47,194258,0
+TSLR.US,D,20240221,000000,15.39,16.24,15.2,15.61,114122,0
+TSLR.US,D,20240222,000000,15.52,16.14,15.19,15.99,94715,0
+TSLR.US,D,20240223,000000,15.68,15.99,15.1,15.1,79350,0
+TSLR.US,D,20240226,000000,15.2,16.6,15.2,16.26,155062,0
+TSLR.US,D,20240227,000000,17.01,17.25,16.14,16.33,172224,0
+TSLR.US,D,20240228,000000,16.4,17.235,16.22,16.74,194943,0
+TSLR.US,D,20240229,000000,17.12,17.2687,16.16,16.64,173240,0
+TSLR.US,D,20240301,000000,16.48,17.0894,16.15,16.77,111584,0
+TSLR.US,D,20240304,000000,16.14,16.18,14.16,14.4,594912,0
+TSLR.US,D,20240305,000000,13.61,13.8199,12.75,13.235,346319,0
+TSLR.US,D,20240306,000000,13.12,13.32,12.22,12.61,382303,0
+TSLR.US,D,20240307,000000,12.29,13.09,12.24,12.91,242507,0
+TSLR.US,D,20240308,000000,13.32,13.46,12.33,12.4,375178,0
+TSLR.US,D,20240311,000000,12.43,13.45,12.36,12.74,440987,0
+TSLR.US,D,20240312,000000,12.75,12.96,11.98,12.73,288618,0
+TSLR.US,D,20240313,000000,12.1,12.43,11.51,11.52,424927,0
+TSLR.US,D,20240314,000000,11.3,11.68,10.3358,10.58,382257,0
+TSLR.US,D,20240315,000000,10.63,10.92,10.38,10.69,173640,0
+TSLR.US,D,20240318,000000,11.59,12.16,11.0244,12.08,491564,0
+TSLR.US,D,20240319,000000,11.89,11.89,11.21,11.67,222854,0
+TSLR.US,D,20240320,000000,11.88,12.379,11.63,12.34,244081,0
+TSLR.US,D,20240321,000000,12.44,12.63,11.7413,11.88,287895,0
+TSLR.US,D,20240322,000000,11.04,11.61,10.99,11.57,281864,0
+TSLR.US,D,20240325,000000,11.35,12.18,11.35,11.84,544172,0
+TSLR.US,D,20240326,000000,12.73,13.43,12.5,12.54,670361,0
+TSLR.US,D,20240327,000000,13.06,13.0999,12.28,12.81,273640,0
+TSLR.US,D,20240328,000000,12.48,12.71,12.15,12.22,394802,0
+TSLR.US,D,20240401,000000,12.28,12.34,11.45,12.12,252048,0
+TSLR.US,D,20240402,000000,10.67,11.0898,10.54,10.95,972201,0
+TSLR.US,D,20240403,000000,10.62,11.23,10.55,11.18,290942,0
+TSLR.US,D,20240404,000000,11.4,12.33,11.13,11.54,365943,0
+TSLR.US,D,20240405,000000,11.25,11.48,10.1,10.68,798024,0
+TSLR.US,D,20240408,000000,11.28,11.9253,11.09,11.74,281579,0
+TSLR.US,D,20240409,000000,11.67,12.5799,11.58,12.27,468702,0
+TSLR.US,D,20240410,000000,11.73,11.95,11.31,11.56,386605,0
+TSLR.US,D,20240411,000000,11.63,12.0899,11.1192,11.91,462568,0
+TSLR.US,D,20240412,000000,11.61,11.78,11.35,11.44,471763,0
+TSLR.US,D,20240415,000000,11.3,11.36,10.14,10.14,409393,0
+TSLR.US,D,20240416,000000,9.56,9.7299,9.182,9.6,417935,0
+TSLR.US,D,20240417,000000,9.66,9.725,9.18,9.37,587888,0
+TSLR.US,D,20240418,000000,8.88,8.9799,8.56,8.7,624767,0
+TSLR.US,D,20240419,000000,8.54,8.799,8.27,8.37,482421,0
+TSLR.US,D,20240422,000000,7.58,8.061,7.4488,7.8,570942,0
+TSLR.US,D,20240423,000000,7.9,8.3401,7.7,8.11,710335,0
+TSLR.US,D,20240424,000000,10.05,10.67,9.52,10.04,1224176,0
+TSLR.US,D,20240425,000000,9.68,11.09,9.551,11.03,997855,0
+TSLR.US,D,20240426,000000,10.85,11.25,10.5499,10.77,643386,0
+TSLR.US,D,20240429,000000,13.33,14.67,12.8532,14.08,1481120,0
+TSLR.US,D,20240430,000000,13,13.57,12.43,12.53,524239,0
+TSLR.US,D,20240501,000000,12.31,12.83,11.925,12.03,373558,0
+TSLR.US,D,20240502,000000,12.5,12.62,11.52,12.03,236902,0
+TSLR.US,D,20240503,000000,12.3,12.6,11.8005,12.18,242165,0
+TSLR.US,D,20240506,000000,12.53,13.01,12.3076,12.65,275294,0
+TSLR.US,D,20240507,000000,12.29,12.43,11.64,11.68,238837,0
+TSLR.US,D,20240508,000000,10.89,11.43,10.67,11.27,433493,0
+TSLR.US,D,20240509,000000,11.3,11.36,10.84,10.91,187169,0
+TSLR.US,D,20240510,000000,11.06,11.06,10.3897,10.45,366036,0
+TSLR.US,D,20240513,000000,10.65,11.32,10.54,10.88,266753,0
+TSLR.US,D,20240514,000000,11.21,11.845,11.2,11.6,367240,0
+TSLR.US,D,20240515,000000,11.83,11.83,11.04,11.15,344649,0
+TSLR.US,D,20240516,000000,11.17,11.32,10.81,11.22,180654,0
+TSLR.US,D,20240517,000000,11.06,11.83,10.98,11.57,282856,0
+TSLR.US,D,20240520,000000,11.59,11.59,11.04,11.24,72515,0
+TSLR.US,D,20240521,000000,11.21,12.75,11.21,12.75,439524,0
+TSLR.US,D,20240522,000000,12.24,12.3,11.56,11.85,419363,0
+TSLR.US,D,20240523,000000,12,12,10.93,11,693967,0
+TSLR.US,D,20240524,000000,11.14,11.755,11,11.68,223875,0
+TSLR.US,D,20240528,000000,11.34,11.53,10.9,11.35,206225,0
+TSLR.US,D,20240529,000000,11,11.5189,11,11.3,325032,0
+TSLR.US,D,20240530,000000,11.55,12.11,11.2,11.62,444386,0
+TSLR.US,D,20240531,000000,11.53,11.772,10.9601,11.51,381207,0
+TSLR.US,D,20240603,000000,11.53,12.06,11.05,11.27,286904,0
+TSLR.US,D,20240604,000000,11.04,11.44,10.9889,11.06,278122,0
+TSLR.US,D,20240605,000000,11.1,11.23,10.75,11.08,437473,0
+TSLR.US,D,20240606,000000,11.04,11.68,10.8493,11.45,397399,0
+TSLR.US,D,20240607,000000,11.18,11.61,11.155,11.39,248720,0
+TSLR.US,D,20240610,000000,11.19,11.5012,10.83,10.92,326810,0
+TSLR.US,D,20240611,000000,10.98,10.98,10.1139,10.52,478700,0
+TSLR.US,D,20240612,000000,10.61,11.71,10.46,11.31,607242,0
+TSLR.US,D,20240613,000000,12.73,13.1,11.86,12.03,1551923,0
+TSLR.US,D,20240614,000000,12.56,12.56,11.25,11.37,983994,0
+TSLR.US,D,20240617,000000,11.35,12.76,11.32,12.61,1305436,0
+TSLR.US,D,20240618,000000,12.42,12.52,11.9,12.25,550024,0
+TSLR.US,D,20240620,000000,12.2,12.25,11.5701,11.8,407816,0
+TSLR.US,D,20240621,000000,11.8783,12.065,11.67,11.96,335320,0
+TSLR.US,D,20240624,000000,12.25,12.65,11.9101,11.92,572117,0
+TSLR.US,D,20240625,000000,12.11,12.61,11.84,12.53,539556,0
+TSLR.US,D,20240626,000000,12.38,13.92,12.38,13.74,968702,0
+TSLR.US,D,20240627,000000,13.58,14.06,13.43,13.87,580065,0
+TSLR.US,D,20240628,000000,14.19,14.67,13.568,13.95,1108387,0
+TSLR.US,D,20240701,000000,14.42,16.05,14.38,15.6,2360127,0
+TSLR.US,D,20240702,000000,16.94,18.79,16.84,18.79,2621624,0
+TSLR.US,D,20240703,000000,19.34,21.52,19.32,21.23,2758172,0
+TSLR.US,D,20240705,000000,21.84,22.14,20.5,22.07,1707268,0
+TSLR.US,D,20240708,000000,21.39,23.4277,20.86,22.32,1863308,0
+TSLR.US,D,20240709,000000,21.96,24.53,21.8848,23.96,1397342,0
+TSLR.US,D,20240710,000000,24.04,24.9,23.18,24.1,1781241,0
+TSLR.US,D,20240711,000000,24.19,25.5,19.79,20.02,2598661,0
+TSLR.US,D,20240712,000000,19.06,21.81,18.74,21.18,2205227,0
+TSLR.US,D,20240715,000000,22.54,24.17,21.8,22.07,1681712,0
+TSLR.US,D,20240716,000000,22.44,22.99,20.78,22.63,1231120,0
+TSLR.US,D,20240717,000000,21.9,22.94,20.8208,21.18,954548,0
+TSLR.US,D,20240718,000000,21.68,22.63,21,21.35,789426,0
+TSLR.US,D,20240719,000000,21.1,21.2693,19.19,19.63,686930,0
+TSLR.US,D,20240722,000000,20.43,21.89,20.41,21.65,677748,0
+TSLR.US,D,20240723,000000,21.91,22.3,20.665,20.75,863892,0
+TSLR.US,D,20240724,000000,17.06,17.29,15.4301,15.51,1707782,0
+TSLR.US,D,20240725,000000,15.68,17.0496,15.68,16.2,959084,0
+TSLR.US,D,20240726,000000,16.32,16.47,15.48,16.14,505457,0
+TSLR.US,D,20240729,000000,16.86,18.25,16.86,17.93,911691,0
+TSLR.US,D,20240730,000000,17.97,17.97,16.1,16.5,645665,0
+TSLR.US,D,20240731,000000,17.22,18.2,17.13,17.87,490374,0
+TSLR.US,D,20240801,000000,17.19,17.76,15.18,15.49,688005,0
+TSLR.US,D,20240802,000000,15.23,15.37,13.92,14.17,548846,0
+TSLR.US,D,20240805,000000,11.2,13.64,10.7147,13,910193,0
+TSLR.US,D,20240806,000000,13.22,13.5,12.21,13.18,450784,0
+TSLR.US,D,20240807,000000,13.24,13.58,12.02,12.05,769400,0
+TSLR.US,D,20240808,000000,12.58,13.17,12.08,12.97,337148,0
+TSLR.US,D,20240809,000000,12.71,13.1883,12.48,13.07,485589,0
+TSLR.US,D,20240812,000000,12.94,12.94,12.39,12.76,418068,0
+TSLR.US,D,20240813,000000,12.88,14.17,12.7,14.08,820514,0
+TSLR.US,D,20240814,000000,14.08,14.15,12.86,13.21,438555,0
+TSLR.US,D,20240815,000000,13.69,15.0793,13.66,14.89,449253,0
+TSLR.US,D,20240816,000000,14.4,15.64,14.4,15.15,920079,0
+TSLR.US,D,20240819,000000,15.27,16.08,14.87,16.06,538593,0
+TSLR.US,D,20240820,000000,16.35,16.8268,15.61,15.83,686819,0
+TSLR.US,D,20240821,000000,16.1,16.31,15.49,16.13,483386,0
+TSLR.US,D,20240822,000000,16.24,16.34,14.28,14.33,410509,0
+TSLR.US,D,20240823,000000,14.83,15.77,14.81,15.61,609451,0
+TSLR.US,D,20240826,000000,15.4,15.4,14.3008,14.6,400497,0
+TSLR.US,D,20240827,000000,14.58,14.925,13.7736,14.04,203890,0
+TSLR.US,D,20240828,000000,14.15,14.39,13.17,13.56,300289,0
+TSLR.US,D,20240829,000000,14.11,14.77,13.61,13.65,697684,0
+TSLR.US,D,20240830,000000,13.96,14.75,13.75,14.7,609428,0
+TSLR.US,D,20240903,000000,14.85,15.45,14.1,14.2,968341,0
+TSLR.US,D,20240904,000000,14.19,15.75,14.19,15.38,686331,0
+TSLR.US,D,20240905,000000,16,17.55,15.8563,16.89,1048285,0
+TSLR.US,D,20240906,000000,17.16,17.37,14,14.03,1068650,0
+TSLR.US,D,20240909,000000,14.78,15.25,14.45,14.79,803690,0
+TSLR.US,D,20240910,000000,15.31,16.169,15.1025,16.12,685788,0
+TSLR.US,D,20240911,000000,15.88,16.45,14.81,16.43,1190512,0
+TSLR.US,D,20240912,000000,15.95,16.869,15.8301,16.65,470418,0
+TSLR.US,D,20240913,000000,16.35,17.02,16.1438,16.7,467154,0
+TSLR.US,D,20240916,000000,16.55,16.64,15.73,16.2,430908,0
+TSLR.US,D,20240917,000000,16.6,17.3,16.16,16.34,501750,0
+TSLR.US,D,20240918,000000,16.62,17.42,16.2,16.22,1208979,0
+TSLR.US,D,20240919,000000,17.2,18.69,17,18.64,641229,0
+TSLR.US,D,20240920,000000,18.29,18.6,17.4262,17.76,469675,0
+TSLR.US,D,20240923,000000,18.43,19.54,18.33,19.54,958352,0
+TSLR.US,D,20240924,000000,20.18,20.6,19.42,20.21,870065,0
+TSLR.US,D,20240925,000000,19.92,20.6189,19.8732,20.6,430584,0
+TSLR.US,D,20240926,000000,21.24,21.29,19.72,20.17,678471,0
+TSLR.US,D,20240927,000000,20.66,21.18,20.15,21.16,818968,0
+TSLR.US,D,20240930,000000,20.88,21.82,20.3807,21.3,651487,0
+TSLR.US,D,20241001,000000,21.46,21.65,19.2,20.72,766160,0
+TSLR.US,D,20241002,000000,19.03,19.6,18.085,19.29,1074340,0
+TSLR.US,D,20241003,000000,18.57,19.37,17.56,17.99,763735,0
+TSLR.US,D,20241004,000000,18.83,19.48,18.57,19.34,836245,0
+TSLR.US,D,20241007,000000,19.18,19.29,17.9299,17.95,666097,0
+TSLR.US,D,20241008,000000,18.39,18.71,17.9,18.49,412747,0
+TSLR.US,D,20241009,000000,18.38,18.9,17.75,17.96,607994,0
+TSLR.US,D,20241010,000000,18.1,18.17,16.655,17.59,1192181,0
+TSLR.US,D,20241011,000000,14.78,15.3,14,14.5,1780255,0
+TSLR.US,D,20241014,000000,14.81,15.0293,13.96,14.69,1235389,0
+TSLR.US,D,20241015,000000,14.78,15.32,14.41,14.73,1179004,0
+TSLR.US,D,20241016,000000,14.94,15.13,14.64,14.96,721946,0
+TSLR.US,D,20241017,000000,14.98,15.02,14.48,14.89,515272,0
+TSLR.US,D,20241018,000000,14.84,15.0599,14.67,14.84,293936,0
+TSLR.US,D,20241021,000000,14.6,14.8,14.1998,14.58,467495,0
+TSLR.US,D,20241022,000000,14.35,14.5,14.115,14.47,556705,0
+TSLR.US,D,20241023,000000,14.3,14.56,13.7,13.9,1205583,0
+TSLR.US,D,20241024,000000,17.93,20.19,17.66,19.97,2141151,0
+TSLR.US,D,20241025,000000,19.24,21.36,19.2,21.33,1811747,0
+TSLR.US,D,20241028,000000,21.44,21.98,20.23,20.25,1151928,0
+TSLR.US,D,20241029,000000,20.54,20.61,19.18,19.75,1296043,0
+TSLR.US,D,20241030,000000,19.55,20.36,19.28,19.47,457795,0
+TSLR.US,D,20241031,000000,19.55,19.78,18.23,18.28,525112,0
+TSLR.US,D,20241101,000000,18.6,18.87,17.84,18.15,851061,0
+TSLR.US,D,20241104,000000,17.47,18.1099,16.755,17.28,866097,0
+TSLR.US,D,20241105,000000,17.9,19.02,17.76,18.49,1288190,0
+TSLR.US,D,20241106,000000,23.38,24.11,22.05,23.93,2987796,0
+TSLR.US,D,20241107,000000,23.99,25.78,23.45,25.31,1308206,0
+TSLR.US,D,20241108,000000,25.72,30.74,25.47,29.37,2870292,0
+TSLR.US,D,20241111,000000,34.1,36.3188,32.17,34.78,3587605,0
+TSLR.US,D,20241112,000000,33.23,33.8399,29.5,30.4,2652341,0
+TSLR.US,D,20241113,000000,31.92,33.415,29.38,30.75,1886414,0
+TSLR.US,D,20241114,000000,30.32,30.74,27.06,27.21,2057384,0
+TSLR.US,D,20241115,000000,27.17,29.5591,26.9,28.91,1905893,0
+TSLR.US,D,20241118,000000,32.5,33.869,30.5529,32.09,2311863,0
+TSLR.US,D,20241119,000000,31.56,33.685,30.95,33.44,1459578,0
+TSLR.US,D,20241120,000000,33.29,33.58,31.25,32.71,891302,0
+TSLR.US,D,20241121,000000,33.09,33.82,31.43,32.21,838377,0
+TSLR.US,D,20241122,000000,32.45,35.437,31.88,34.72,1316385,0
+TSLR.US,D,20241125,000000,36.26,36.471,31.86,31.93,1521158,0
+TSLR.US,D,20241126,000000,32.34,33.469,31.33,31.81,1145606,0
+TSLR.US,D,20241127,000000,32.45,32.56,29.65,30.82,991629,0
+TSLR.US,D,20241129,000000,31.37,33.06,31.18,33.06,549869,0
+TSLR.US,D,20241202,000000,34.45,35.88,34.24,35.3,984343,0
+TSLR.US,D,20241203,000000,34.21,35.02,33.57,34.2,807592,0
+TSLR.US,D,20241204,000000,34.57,35.461,33.63,35.46,705411,0
+TSLR.US,D,20241205,000000,35.81,38.9,35.8,37.68,1139451,0
+TSLR.US,D,20241206,000000,39.27,41.76,37.99,41.76,1211785,0
+TSLR.US,D,20241209,000000,43.55,45.05,39.32,41.87,2621694,0
+TSLR.US,D,20241210,000000,42.44,46.07,42.13,44.23,3184999,0
+TSLR.US,D,20241211,000000,46.19,49.47,44.53,49.47,2321356,0
+TSLR.US,D,20241212,000000,49.4,50.4424,47.14,47.78,1394841,0
+TSLR.US,D,20241213,000000,48.44,52,47.29,51.99,1190660,0
+TSLR.US,D,20241216,000000,53.09,58.39,51.97,58.39,1915592,0
+TSLR.US,D,20241217,000000,61.53,63.6,56.93,62.57,2687368,0
+TSLR.US,D,20241218,000000,59.03,64.75,48.82,52.81,3157620,0
+TSLR.US,D,20241219,000000,54.88,56.08,47.361,51.25,2527648,0
+TSLR.US,D,20241220,000000,48.56,53.72,46.94,47.67,1722834,0
+TSLR.US,D,20241223,000000,49.86,50.62,46.4,49.96,1071023,0
+TSLR.US,D,20241224,000000,50.94,57.18,50.85,57.18,857126,0
+TSLR.US,D,20241226,000000,57.82,57.84,54.291,54.96,1107094,0
+TSLR.US,D,20241227,000000,53.78,53.92,48.36,49.54,1011297,0
+TSLR.US,D,20241230,000000,46.56,48.46,45.86,46.31,934241,0
+TSLR.US,D,20241231,000000,47.75,48.58,42.96,43.25,1057993,0
+TSLR.US,D,20250102,000000,40.33,40.775,36.68,37.95,2382453,0
+TSLR.US,D,20250103,000000,38.42,44.45,37.97,44.21,1436226,0
+TSLR.US,D,20250106,000000,46.89,47.58,42.36,44.35,2196898,0
+TSLR.US,D,20250107,000000,43.08,44.93,39.75,40.76,1614542,0
+TSLR.US,D,20250108,000000,40.46,42.28,39.25,40.83,1167843,0
+TSLR.US,D,20250110,000000,40.08,41.6,38.57,40.76,1084876,0
+TSLR.US,D,20250113,000000,38.23,42.51,37.87,42.45,729110,0
+TSLR.US,D,20250114,000000,44.89,46.5,40.66,41.04,1421274,0
+TSLR.US,D,20250115,000000,43.77,47.89,42.9122,47.52,1147802,0
+TSLR.US,D,20250116,000000,46.44,46.44,43.4,44.32,1021152,0
+TSLR.US,D,20250117,000000,45.99,49.8,45.5627,47.05,1429380,0
+TSLR.US,D,20250121,000000,48.4,48.4445,42.59,46.53,1128894,0
+TSLR.US,D,20250122,000000,44.79,47.31,44.3754,44.44,889199,0
+TSLR.US,D,20250123,000000,44.64,45.475,43.1837,43.89,504985,0
+TSLR.US,D,20250124,000000,44.25,45,42.47,42.63,669962,0
+TSLR.US,D,20250127,000000,39.88,42.5,38.97,40.65,775740,0
+TSLR.US,D,20250128,000000,40.5,41.295,38.48,40.81,889671,0
+TSLR.US,D,20250129,000000,40.21,40.78,38.02,39.01,1116742,0
+TSLR.US,D,20250130,000000,43.24,43.5,38,41.16,2066229,0
+TSLR.US,D,20250131,000000,41.32,45.17,41.32,42.02,1759366,0
+TSLR.US,D,20250203,000000,38.31,38.7697,35.72,37.68,1742085,0
+TSLR.US,D,20250204,000000,37.48,39.64,37.31,39.39,866148,0
+TSLR.US,D,20250205,000000,38.37,38.45,35.96,36.51,1077016,0
+TSLR.US,D,20250206,000000,35.43,35.9,33.63,35.75,1617466,0
+TSLR.US,D,20250207,000000,34.94,36.86,33.04,33.23,1480367,0
+TSLR.US,D,20250210,000000,32.31,33.44,31.21,31.21,2205083,0
+TSLR.US,D,20250211,000000,30.35,31,26.7,27.3,2759040,0
+TSLR.US,D,20250212,000000,27.48,30.2,27.45,28.58,2439482,0
+TSLR.US,D,20250213,000000,30.17,32.3299,29.7,31.89,2465354,0
+TSLR.US,D,20250214,000000,32.7,32.85,30.32,31.83,1763872,0
+TSLR.US,D,20250218,000000,32,32.3699,30.75,31.46,1590239,0
+TSLR.US,D,20250219,000000,31.45,33.809,31.45,32.62,1854998,0
+TSLR.US,D,20250220,000000,32.83,32.83,30.3209,31.5,1830189,0
+TSLR.US,D,20250221,000000,31.22,31.52,27.9598,28.48,1391697,0
+TSLR.US,D,20250224,000000,28.59,29.2,26.3,27.26,1619257,0
+TSLR.US,D,20250225,000000,26.72,26.72,21.7813,22.68,2844469,0
+TSLR.US,D,20250226,000000,22.8,23.6,20.48,20.92,2304172,0
+TSLR.US,D,20250227,000000,20.88,21.8196,19.5,19.63,2831634,0
+TSLR.US,D,20250228,000000,19.2,21.2,18.465,21.16,2456073,0
+TSLR.US,D,20250303,000000,22.15,22.65,18.86,19.94,2852998,0
+TSLR.US,D,20250304,000000,18,19.85,16.74,18.13,4486087,0
+TSLR.US,D,20250305,000000,18.31,19.12,17.58,19.07,2517522,0
+TSLR.US,D,20250306,000000,18.09,18.16,16.47,16.94,2348091,0
+TSLR.US,D,20250307,000000,16.39,17.28,15.3,16.83,2926250,0
+TSLR.US,D,20250310,000000,15.47,15.6,11.3804,11.64,5351141,0
+TSLR.US,D,20250311,000000,11.93,13.18,11.22,12.49,6864043,0
+TSLR.US,D,20250312,000000,14.32,14.8,13.64,14.42,4735594,0
+TSLR.US,D,20250313,000000,14.44,14.44,12.72,13.55,3765669,0
+TSLR.US,D,20250314,000000,14.24,14.74,13.55,14.55,2686528,0
+TSLR.US,D,20250317,000000,13.14,13.96,12.57,13.14,6325243,0
+TSLR.US,D,20250318,000000,12.09,12.28,11.435,11.77,4189158,0
+TSLR.US,D,20250319,000000,12.42,13.42,12.1602,12.83,3383644,0
+TSLR.US,D,20250320,000000,12.55,13.07,12.22,12.87,3244201,0
+TSLR.US,D,20250321,000000,12.73,14.3001,12.71,14.24,3292091,0
+TSLR.US,D,20250324,000000,15.31,17.63,15.1,17.61,4217316,0
+TSLR.US,D,20250325,000000,18.26,18.84,16.73,18.84,4575169,0
+TSLR.US,D,20250326,000000,18.1,18.39,16.02,16.73,4251528,0
+TSLR.US,D,20250327,000000,16.7,19.1312,16.7,16.86,6933172,0
+TSLR.US,D,20250328,000000,17.15,17.2,15.3,15.64,5629159,0
+TSLR.US,D,20250331,000000,13.92,15.28,13.27,15.12,5280298,0
+TSLR.US,D,20250401,000000,15.67,17.2598,15.15,16.23,3649414,0
+TSLR.US,D,20250402,000000,14.56,18.2,14.15,17.92,7151059,0
+TSLR.US,D,20250403,000000,15.73,17.1175,15.24,15.96,4039349,0
+TSLR.US,D,20250404,000000,14.51,15.155,12.22,12.63,7200149,0
+TSLR.US,D,20250407,000000,10.93,13.42,9.97,11.99,16153475,0
+TSLR.US,D,20250408,000000,13.17,13.71,10.385,10.76,7362863,0
+TSLR.US,D,20250409,000000,11.03,15.87,10.98,15.63,7938959,0
+TSLR.US,D,20250410,000000,14.255,14.53,11.895,13.4,4815215,0
+TSLR.US,D,20250411,000000,13.3,13.9294,12.222,13.34,3807896,0
+TSLR.US,D,20250414,000000,14,14.35,12.69,13.38,6094340,0
+TSLR.US,D,20250415,000000,13.1,14.025,12.86,13.55,3080097,0
+TSLR.US,D,20250416,000000,12.85,13.31,11.4,12.21,4071074,0
+TSLR.US,D,20250417,000000,12.4,12.47,11.81,12.18,2367934,0
+TSLR.US,D,20250421,000000,11.02,11.23,10.291,10.76,3226623,0
+TSLR.US,D,20250422,000000,11.09,12.195,10.99,11.76,3873639,0
+TSLR.US,D,20250423,000000,13.42,13.8688,12.38,13,6215858,0
+TSLR.US,D,20250424,000000,12.97,13.91,12.84,13.91,3998781,0
+TSLR.US,D,20250425,000000,14.15,16.81,13.91,16.61,4513427,0
+TSLR.US,D,20250428,000000,17.09,17.76,15.17,16.72,6371403,0
+TSLR.US,D,20250429,000000,16.67,17.57,15.97,17.44,3299234,0
+TSLR.US,D,20250430,000000,15.96,16.5203,14.91,16.25,4320849,0
+TSLR.US,D,20250501,000000,16.01,17.25,15.97,16.06,2613026,0
+TSLR.US,D,20250502,000000,16.56,17.67,15.98,16.82,3697868,0
+TSLR.US,D,20250505,000000,16.49,16.52,15.3,16,2899436,0
+TSLR.US,D,20250506,000000,15.15,15.68,15,15.42,3179808,0
+TSLR.US,D,20250507,000000,15.59,15.7096,14.96,15.51,2569534,0
+TSLR.US,D,20250508,000000,15.89,17.04,15.89,16.49,3208833,0
+TSLR.US,D,20250509,000000,17.09,19.04,17.075,18.03,5344157,0
+TSLR.US,D,20250512,000000,20.92,20.92,19.65,20.48,5061921,0
+TSLR.US,D,20250513,000000,20.64,22.9099,20.26,22.44,7935920,0
+TSLR.US,D,20250514,000000,23.59,24.6,22.85,24.26,4296741,0
+TSLR.US,D,20250515,000000,23.24,24.04,22.46,23.6,3843218,0
+TSLR.US,D,20250516,000000,24.03,24.79,23.53,24.54,4022955,0
+TSLR.US,D,20250519,000000,22.66,23.545,22.25,23.44,3356621,0
+TSLR.US,D,20250520,000000,24.28,25.2,23.395,23.68,5532694,0
+TSLR.US,D,20250521,000000,23.81,24.15,22.07,22.4,3360899,0
+TSLR.US,D,20250522,000000,22.04,24.0895,21.98,23.25,3041118,0
+TSLR.US,D,20250523,000000,22.74,23.528,22.19,23.03,2043866,0
+TSLR.US,D,20250527,000000,24.1,26.31,24.1,26.17,5238718,0
+TSLR.US,D,20250528,000000,26.43,26.48,25.17,25.31,3041308,0
+TSLR.US,D,20250529,000000,26.48,26.83,25.17,25.52,2432613,0
+TSLR.US,D,20250530,000000,25.08,26.24,23.65,23.74,3696721,0
+TSLR.US,D,20250602,000000,23.37,24,21.99,23.29,2112477,0
+TSLR.US,D,20250603,000000,23.81,24.98,23.32,23.5,1980184,0
+TSLR.US,D,20250604,000000,23.6,23.64,21.16,21.82,3990327,0
+TSLR.US,D,20250605,000000,20.58,20.78,14.1,15.61,12214191,0
+TSLR.US,D,20250606,000000,17.13,17.84,16.28,16.72,7249357,0
+TSLR.US,D,20250609,000000,15.65,18.37,15.21,18.24,6257480,0
+TSLR.US,D,20250610,000000,18.98,20.49,18.4617,20.3,4935265,0
+TSLR.US,D,20250611,000000,21.31,21.45,19.87,20.32,4566591,0
+TSLR.US,D,20250612,000000,19.87,21.06,19.135,19.42,3160623,0
+TSLR.US,D,20250613,000000,18.75,21.08,18.69,20.14,5147163,0
+TSLR.US,D,20250616,000000,20.88,20.95,20.2792,20.61,2438534,0
+TSLR.US,D,20250617,000000,20.18,20.35,18.8,19,3857523,0
+TSLR.US,D,20250618,000000,19.06,20.54,18.88,19.67,3344001,0
+TSLR.US,D,20250620,000000,20.38,20.9,19.15,19.67,3211668,0
+TSLR.US,D,20250623,000000,20.33,23.97,20.32,22.9,7024057,0
+TSLR.US,D,20250624,000000,23.86,23.88,21.82,21.82,6953623,0
+TSLR.US,D,20250625,000000,22.11,22.11,19.23,20.15,4644376,0
+TSLR.US,D,20250626,000000,19.79,20.53,19.66,19.94,2680412,0
+TSLR.US,D,20250627,000000,19.73,20.33,18.89,19.65,3025896,0
+TSLR.US,D,20250630,000000,19.19,19.86,18.785,18.91,8485277,0
+TSLR.US,D,20250701,000000,16.63,17.5,16,16.89,7412694,0
+TSLR.US,D,20250702,000000,18.2,18.67,17.24,18.56,4555651,0
+TSLR.US,D,20250703,000000,18.82,18.86,18.205,18.49,2741298,0
+TSLR.US,D,20250707,000000,15.69,16.235,15.3908,15.99,5084188,0
+TSLR.US,D,20250708,000000,16.295,17.06,16.0451,16.4,3345960,0
+TSLR.US,D,20250709,000000,16.39,16.62,15.92,16.18,2747776,0
+TSLR.US,D,20250710,000000,16.62,17.76,16.62,17.71,4121353,0
+TSLR.US,D,20250711,000000,17.42,18.1604,17.21,18.1,2080335,0
+TSLR.US,D,20250714,000000,18.56,19.1267,18.015,18.48,4425757,0
+TSLR.US,D,20250715,000000,18.82,18.95,17.74,17.75,2646810,0
+TSLR.US,D,20250716,000000,17.99,19.21,17.99,19.01,3953501,0
+TSLR.US,D,20250717,000000,19.17,19.31,18.45,18.73,3204148,0
+TSLR.US,D,20250718,000000,19.01,20.05,18.96,19.9,3642437,0
+TSLR.US,D,20250721,000000,20.48,20.9,19.59,19.77,2647198,0
+TSLR.US,D,20250722,000000,19.9,20.58,18.93,20.2,3122979,0
+TSLR.US,D,20250723,000000,20.05,20.68,19.79,20.29,4048852,0
+TSLR.US,D,20250724,000000,17.5,17.5,16.375,16.91,6520164,0
+TSLR.US,D,20250725,000000,17.29,18.93,17.218,18.09,4598431,0
+TSLR.US,D,20250728,000000,18.3,19.735,18.06,19.17,2940383,0
+TSLR.US,D,20250729,000000,19.19,19.21,18.31,18.66,1844230,0
+TSLR.US,D,20250730,000000,18.77,19.0213,17.54,18.4,2452385,0
+TSLR.US,D,20250731,000000,18.47,18.6553,16.91,17.14,2421115,0
+TSLR.US,D,20250801,000000,16.89,17.25,15.98,16.53,2733968,0
+TSLR.US,D,20250804,000000,17.18,17.5313,16.57,17.23,2065434,0
+TSLR.US,D,20250805,000000,17.17,17.57,16.8,17.14,1667646,0
+TSLR.US,D,20250806,000000,17.08,18.46,16.965,18.4,2543250,0
+TSLR.US,D,20250807,000000,18.37,18.6799,17.97,18.65,1611095,0
+TSLR.US,D,20250808,000000,18.54,20.115,18.53,19.5,3040159,0
+TSLR.US,D,20250811,000000,20.13,21.5,20.06,20.61,3916846,0
+TSLR.US,D,20250812,000000,21.35,21.35,19.87,20.81,2553601,0
+TSLR.US,D,20250813,000000,20.94,21.8,20.49,20.63,2225559,0
+TSLR.US,D,20250814,000000,20.16,20.74,19.5599,20.17,1621742,0
+TSLR.US,D,20250815,000000,20.395,20.57,19.125,19.54,1363514,0
+TSLR.US,D,20250818,000000,19.4,20.21,19.4,20.09,1279064,0
+TSLR.US,D,20250819,000000,20.12,20.71,19.21,19.37,1894672,0
+TSLR.US,D,20250820,000000,19.39,19.6,17.645,18.73,2248023,0
+TSLR.US,D,20250821,000000,18.52,18.84,18.13,18.29,1160841,0
+TSLR.US,D,20250822,000000,18.47,20.55,18.27,20.53,2474254,0
+TSLR.US,D,20250825,000000,20.4,21.68,19.95,21.32,2009101,0
+TSLR.US,D,20250826,000000,21.12,21.965,20.97,21.94,1614546,0
+TSLR.US,D,20250827,000000,21.96,22.38,21.645,21.68,1360233,0
+TSLR.US,D,20250828,000000,21.83,22.14,20.525,21.21,1499427,0
+TSLR.US,D,20250829,000000,21.34,21.53,19.4599,19.72,1985801,0
+TSLR.US,D,20250902,000000,19.06,19.65,18.76,19.19,1492249,0
+TSLR.US,D,20250903,000000,19.81,20.79,19.08,19.72,1904325,0
+TSLR.US,D,20250904,000000,19.955,20.27,19.41,20.25,1110597,0
+TSLR.US,D,20250905,000000,21.35,22.27,20.96,21.68,2441059,0
+TSLR.US,D,20250908,000000,22.21,22.6,20.96,21.14,1567096,0
+TSLR.US,D,20250909,000000,21.4,21.65,20.82,21.21,1011289,0
+TSLR.US,D,20250910,000000,21.6,22.3298,21.09,21.3,1970575,0
+TSLR.US,D,20250911,000000,21.58,23.86,21.28,23.85,2924287,0
+TSLR.US,D,20250912,000000,24.11,27.42,24.04,27.35,4870377,0
+TSLR.US,D,20250915,000000,31.13,31.43,28.24,29.28,5342088,0
+TSLR.US,D,20250916,000000,29.9,31.15,29.49,30.93,2038553,0
+TSLR.US,D,20250917,000000,30.05,31.89,29.18,31.51,3314229,0
+TSLR.US,D,20250918,000000,31.99,32.465,30.14,30.16,2453631,0
+TSLR.US,D,20250919,000000,30.89,31.99,30.89,31.45,1707940,0
+TSLR.US,D,20250922,000000,32.26,34.28,31.96,32.66,2331640,0
+TSLR.US,D,20250923,000000,33.59,33.635,31.125,31.4,2003038,0
+TSLR.US,D,20250924,000000,32,34.105,31.915,33.91,1687695,0
+TSLR.US,D,20250925,000000,32.76,32.76,30.31,30.94,2045712,0
+TSLR.US,D,20250926,000000,31.59,33.4,30.58,33.36,1931564,0
+TSLR.US,D,20250929,000000,34.01,34.98,33.305,33.81,1452511,0
+TSLR.US,D,20250930,000000,33.51,34.08,32.29,34,1909349,0
+TSLR.US,D,20251001,000000,33.84,36.72,33.46,36.29,2360473,0
+TSLR.US,D,20251002,000000,38.05,38.05,32.545,32.6,3671583,0
+TSLR.US,D,20251003,000000,33.67,34.14,29.65,31.65,3744864,0
+TSLR.US,D,20251006,000000,33.21,35.1099,32.65,35.07,2058753,0
+TSLR.US,D,20251007,000000,34.25,34.97,31.85,31.93,3050928,0
+TSLR.US,D,20251008,000000,32.58,33.13,30.78,32.74,2008833,0
+TSLR.US,D,20251009,000000,31.69,32.38,30.88,32.26,1738326,0
+TSLR.US,D,20251010,000000,32.38,33.3447,28.7,28.96,3800835,0
+TSLR.US,D,20251013,000000,30.365,32.25,29.87,32.11,2263619,0
+TSLR.US,D,20251014,000000,30.66,31.85,29.46,31.11,2116544,0
+TSLR.US,D,20251015,000000,31.93,32.725,30.71,31.98,2375355,0
+TSLR.US,D,20251016,000000,31.91,32.57,29.93,30.99,3100704,0
+TSLR.US,D,20251017,000000,30.5,32.81,30.31,32.52,2702286,0
+TSLR.US,D,20251020,000000,33.1,34.04,32.71,33.69,1987896,0
+TSLR.US,D,20251021,000000,33.43,33.98,32.9,32.97,1119165,0
+TSLR.US,D,20251022,000000,33.08,33.39,30.96,32.39,2315959,0
+TSLR.US,D,20251023,000000,29.64,33.925,28.74,33.9,4490137,0
+TSLR.US,D,20251024,000000,33.6,34.2499,31.04,31.56,3348622,0
+TSLR.US,D,20251027,000000,32.445,35.4,32.29,34.25,4998129,0
+TSLR.US,D,20251028,000000,34.62,36.48,34.16,35.48,3987001,0
+TSLR.US,D,20251029,000000,35.82,36.27,34.28,35.61,3802233,0
+TSLR.US,D,20251030,000000,34.03,34.63,32.25,32.3,2839771,0
+TSLR.US,D,20251031,000000,33.3,34.87,32.84,34.68,1985031,0
+TSLR.US,D,20251103,000000,34.62,37.3334,34.3,36.49,2676782,0
+TSLR.US,D,20251104,000000,34.3,35.2,32.68,32.71,1872099,0
+TSLR.US,D,20251105,000000,33.94,35.94,32.2,35.36,2692231,0
+TSLR.US,D,20251106,000000,35.3,36.12,31.23,32.88,4037011,0
+TSLR.US,D,20251107,000000,31.69,31.69,29.3,30.38,3104296,0
+TSLR.US,D,20251110,000000,31.8,33.2234,30.95,32.62,2139027,0
+TSLR.US,D,20251111,000000,31.76,32.2,30.75,31.76,1132733,0
+TSLR.US,D,20251112,000000,32.17,32.17,29.9,30.47,1018820,0
+TSLR.US,D,20251113,000000,29.39,29.58,25.64,26.4,2388451,0
+TSLR.US,D,20251114,000000,24.3,27.72,23.89,26.7,2415624,0
+TSLR.US,D,20251117,000000,26,29.25,25.99,27.29,2151593,0
+TSLR.US,D,20251118,000000,26.815,27.27,25.27,26.25,1852819,0
+TSLR.US,D,20251119,000000,26.89,27.62,25.91,26.63,1606820,0
+TSLR.US,D,20251120,000000,28.13,29.87,25.39,25.41,3511601,0
+TSLR.US,D,20251121,000000,26.3,26.4,23.965,24.89,3554079,0
+TSLR.US,D,20251124,000000,26.29,28.76,26.16,28.28,2102788,0
+TSLR.US,D,20251125,000000,27.71,28.6313,26.67,28.47,1596550,0
+TSLR.US,D,20251126,000000,29.1,29.49,28.15,29.43,1083844,0
+TSLR.US,D,20251128,000000,29.45,30.2864,29.38,29.9,650682,0
+TSLR.US,D,20251201,000000,29.22,30.39,29.22,29.93,699230,0
+TSLR.US,D,20251202,000000,30.02,30.82,28.79,29.74,1602813,0
+TSLR.US,D,20251203,000000,30.15,32.34,30.06,32.21,1068013,0
+TSLR.US,D,20251204,000000,32.615,33.32,32,33.29,848547,0
+TSLR.US,D,20251205,000000,33.1,33.9,32.925,33.34,603153,0
+TSLR.US,D,20251208,000000,32.22,32.55,30.45,31.09,1474140,0
+TSLR.US,D,20251209,000000,30.76,32.8748,30.55,31.88,711442,0
+TSLR.US,D,20251210,000000,32.02,33.51,31.65,32.76,696814,0
+TSLR.US,D,20251211,000000,32.34,32.39,31.14,32.06,831655,0
+TSLR.US,D,20251212,000000,32.27,34.34,31.31,33.79,1401713,0
+TSLR.US,D,20251215,000000,35.31,37.115,35.15,36.14,2452557,0
+TSLR.US,D,20251216,000000,35.66,38.61,34.765,38.35,1429004,0
+TSLR.US,D,20251217,000000,38.025,39.22,34.68,34.82,1822038,0
+TSLR.US,D,20251218,000000,36.41,38.31,35.72,37.2,2217660,0
+TSLR.US,D,20251219,000000,37.95,38.255,35.88,36.81,1642120,0
+TSLR.US,D,20251222,000000,38.14,39.54,37.485,37.99,1447600,0
+TSLR.US,D,20251223,000000,38.11,38.47,37.0799,37.49,1016124,0
+TSLR.US,D,20251224,000000,37.88,38.29,36.13,37.41,743789,0
+TSLR.US,D,20251226,000000,37.345,37.9699,35.69,35.84,1232480,0
+TSLR.US,D,20251229,000000,34.88,34.88,33.44,33.48,1380963,0
+TSLR.US,D,20251230,000000,33.67,33.98,32.64,32.71,1015645,0
+TSLR.US,D,20251231,000000,32.86,32.98,31.96,32.02,840461,0
+TSLR.US,D,20260102,000000,33.07,33.18,29.9415,30.34,2202779,0
+TSLR.US,D,20260105,000000,31.62,33,31.24,32.2,1481000,0
+TSLR.US,D,20260106,000000,31.37,31.72,28.9401,29.53,2050853,0
+TSLR.US,D,20260107,000000,29.87,30.25,29.3,29.3,811955,0
+TSLR.US,D,20260108,000000,28.76,30.04,28.35,29.92,1579413,0
+TSLR.US,D,20260109,000000,29.86,31.675,29.175,31.15,1473610,0
+TSLR.US,D,20260112,000000,30.6,32.41,30.14,31.67,842820,0
+TSLR.US,D,20260113,000000,31.88,32.06,30.975,31.41,627502,0
+TSLR.US,D,20260114,000000,30.74,30.955,29.615,30.29,1449630,0
+TSLR.US,D,20260115,000000,30.545,31.11,30.08,30.19,1180921,0
+TSLR.US,D,20260116,000000,30.27,31.33,29.73,30.01,1115192,0
+TSLR.US,D,20260120,000000,28.88,29.08,27.27,27.51,1777961,0
+TSLR.US,D,20260121,000000,27.78,29.97,27.59,29.1,1476614,0
+TSLR.US,D,20260122,000000,29.56,31.51,29.255,31.51,1837068,0
+TSLR.US,D,20260123,000000,31.21,31.9,30.74,31.43,1246708,0
+TSLR.US,D,20260126,000000,30.83,30.86,29.3601,29.5,1039177,0
+TSLR.US,D,20260127,000000,29.77,29.77,28.88,28.9,807096,0
+TSLR.US,D,20260128,000000,29,29.879,28.8,28.93,1414354,0
+TSLR.US,D,20260129,000000,29.79,30.12,26.71,26.94,3763239,0
+TSLR.US,D,20260130,000000,28.09,29.95,27.73,28.73,4933387,0
+TSLR.US,D,20260202,000000,27.56,28.28,26.6,27.56,1262012,0
+TSLR.US,D,20260203,000000,27.83,28.44,26.505,27.55,3747656,0
+TSLR.US,D,20260204,000000,27.36,27.83,24.61,25.48,1751609,0
+TSLR.US,D,20260205,000000,24.35,24.98,23.18,24.32,3147946,0
+TSLR.US,D,20260206,000000,24.81,26.4766,24.43,26.06,1790644,0
+TSLR.US,D,20260209,000000,25.92,27.3365,25.58,26.83,1507146,0
+TSLR.US,D,20260210,000000,26.95,28.105,26.805,27.82,1130113,0
+TSLR.US,D,20260211,000000,28.27,29.28,27.18,28.21,1035400,0
+TSLR.US,D,20260212,000000,28.505,29.25,26.39,26.73,1495889,0
+TSLR.US,D,20260213,000000,26.3,27.6102,25.95,26.78,2828297,0
+TSLR.US,D,20260217,000000,26.125,26.275,24.6,25.89,2651613,0
+TSLR.US,D,20260218,000000,25.885,26.67,25.76,25.95,2542383,0
diff --git a/daily/us/nasdaq etfs/tug.us.txt b/daily/us/nasdaq etfs/tug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce11c6141af3a2053d1677c5230d4eaabfa24f0d
--- /dev/null
+++ b/daily/us/nasdaq etfs/tug.us.txt	
@@ -0,0 +1,900 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TUG.US,D,20220712,000000,23.8802,23.8802,23.7208,23.7208,18176.103635706,0
+TUG.US,D,20220713,000000,23.8005,23.8304,23.7307,23.7706,14295.563727619,0
+TUG.US,D,20220714,000000,23.7606,23.7905,23.6809,23.7606,12446.6360218,0
+TUG.US,D,20220715,000000,23.8603,23.8603,23.7806,23.8403,33767.52277495,0
+TUG.US,D,20220718,000000,23.8503,23.9001,23.7307,23.8302,14643.868784036,0
+TUG.US,D,20220719,000000,23.93,23.9948,23.8603,23.9948,17260.673631522,0
+TUG.US,D,20220720,000000,24.189,24.2588,24.1093,24.2286,18364.810697972,0
+TUG.US,D,20220721,000000,24.2488,24.3783,24.199,24.3783,7992.9486001285,0
+TUG.US,D,20220722,000000,24.3285,24.3385,24.1442,24.1651,16823.03384882,0
+TUG.US,D,20220725,000000,24.1293,24.1591,24.0695,24.0695,6528.461345628,0
+TUG.US,D,20220726,000000,23.9798,23.9798,23.8901,23.8901,23125.648976311,0
+TUG.US,D,20220727,000000,24.2388,24.4014,24.1591,24.4014,8439.622231556,0
+TUG.US,D,20220728,000000,24.3385,24.491,24.3385,24.491,1429.355620568,0
+TUG.US,D,20220729,000000,24.5676,24.7967,24.5576,24.7768,42605.638111397,0
+TUG.US,D,20220801,000000,24.8466,24.8466,24.6373,24.6872,5178.4028416505,0
+TUG.US,D,20220802,000000,24.7669,24.7669,24.6174,24.6174,6791.446719637,0
+TUG.US,D,20220803,000000,24.9063,25.006,24.8565,25.006,5529.7191809755,0
+TUG.US,D,20220804,000000,24.9263,25.0558,24.9263,25.0558,18294.547430107,0
+TUG.US,D,20220805,000000,24.9462,24.9661,24.8665,24.9263,5151.301295474,0
+TUG.US,D,20220808,000000,25.0159,25.0558,24.8366,24.8864,15188.910990474,0
+TUG.US,D,20220809,000000,24.7469,24.7868,24.6971,24.717,10474.245716733,0
+TUG.US,D,20220810,000000,25.006,25.1355,25.006,25.1133,4072.2582532615,0
+TUG.US,D,20220811,000000,25.1255,25.1853,25.0358,25.0358,15505.095695867,0
+TUG.US,D,20220812,000000,25.2152,25.2849,25.1155,25.255,12872.230672868,0
+TUG.US,D,20220815,000000,25.255,25.4343,25.255,25.3945,15707.855411706,0
+TUG.US,D,20220816,000000,25.3347,25.4842,25.2749,25.3995,12180.639364882,0
+TUG.US,D,20220817,000000,25.1952,25.265,25.1454,25.2152,24912.34350202,0
+TUG.US,D,20220818,000000,25.3347,25.3347,25.2251,25.26,10828.573338966,0
+TUG.US,D,20220819,000000,25.0558,25.0558,24.9462,24.9561,4340.262432118,0
+TUG.US,D,20220822,000000,24.7569,24.7569,24.5975,24.6174,4170.6268282725,0
+TUG.US,D,20220823,000000,24.6772,24.737,24.6174,24.672,16453.649812044,0
+TUG.US,D,20220824,000000,24.6672,24.737,24.6274,24.6595,24725.643961694,0
+TUG.US,D,20220825,000000,24.8466,24.882,24.737,24.882,15035.335562141,0
+TUG.US,D,20220826,000000,24.9362,24.9362,24.384,24.384,6607.7584622185,0
+TUG.US,D,20220829,000000,24.2787,24.3385,24.199,24.2588,11858.432093673,0
+TUG.US,D,20220830,000000,24.0695,24.1392,24.0496,24.0994,3791.2051818015,0
+TUG.US,D,20220831,000000,24.1591,24.1591,24.0496,24.0894,7671.7450898885,0
+TUG.US,D,20220901,000000,24.0396,24.0994,23.9997,24.0894,12198.707062334,0
+TUG.US,D,20220902,000000,24.0994,24.0994,23.9997,24.0389,2539.515252835,0
+TUG.US,D,20220906,000000,24.0994,24.1093,23.9898,24.0151,5363.0948600385,0
+TUG.US,D,20220907,000000,24.1093,24.1193,24.0396,24.0994,6238.3744254425,0
+TUG.US,D,20220908,000000,24.1591,24.2289,24.0396,24.0994,20254.892603541,0
+TUG.US,D,20220909,000000,24.1691,24.1791,24.0894,24.0894,9671.2369411325,0
+TUG.US,D,20220912,000000,24.209,24.209,24.1093,24.1791,9884.0342666665,0
+TUG.US,D,20220913,000000,24.0794,24.0894,24.0197,24.0197,13015.768491507,0
+TUG.US,D,20220914,000000,24.0496,24.1193,23.9599,23.9599,5405.2528207575,0
+TUG.US,D,20220915,000000,24.0197,24.0197,23.92,23.9499,11213.013790284,0
+TUG.US,D,20220916,000000,23.94,23.9898,23.92,23.94,15772.096113754,0
+TUG.US,D,20220919,000000,23.9997,24.0097,23.8901,23.9465,24162.534057804,0
+TUG.US,D,20220920,000000,23.9898,23.9898,23.8603,23.93,7648.65858759,0
+TUG.US,D,20220921,000000,24,24,23.78,23.895,9122,0
+TUG.US,D,20220922,000000,23.85,23.92,23.73,23.862,37217,0
+TUG.US,D,20220923,000000,23.91,23.96,23.77,23.81,66316,0
+TUG.US,D,20220926,000000,23.93,23.93,23.71,23.77,32793,0
+TUG.US,D,20220927,000000,23.84,23.89,23.76,23.805,9217,0
+TUG.US,D,20220928,000000,23.89,23.89,23.79,23.86,7262,0
+TUG.US,D,20220929,000000,23.84,23.86,23.72,23.81,16340,0
+TUG.US,D,20220930,000000,23.88,23.88,23.72,23.755,9167,0
+TUG.US,D,20221003,000000,23.88,23.88,23.75,23.805,27928,0
+TUG.US,D,20221004,000000,23.89,23.98,23.7,23.92,34006,0
+TUG.US,D,20221005,000000,23.89,23.99,23.86,23.925,24837,0
+TUG.US,D,20221006,000000,23.89,23.89,23.8,23.865,12784,0
+TUG.US,D,20221007,000000,23.7,23.89,23.66,23.66,36074,0
+TUG.US,D,20221010,000000,23.84,23.84,23.67,23.68,14116,0
+TUG.US,D,20221011,000000,23.73,23.82,23.6,23.6,31730,0
+TUG.US,D,20221012,000000,23.74,23.85,23.62,23.675,16001,0
+TUG.US,D,20221013,000000,23.68,24.04,23.6,23.76,31319,0
+TUG.US,D,20221014,000000,23.82,23.87,23.68,23.7261,20076,0
+TUG.US,D,20221017,000000,23.85,23.89,23.77,23.79,11273,0
+TUG.US,D,20221018,000000,23.8584,23.88,23.7,23.78,4855,0
+TUG.US,D,20221019,000000,23.88,23.93,23.75,23.79,20624,0
+TUG.US,D,20221020,000000,23.82,23.91,23.79,23.825,3296,0
+TUG.US,D,20221021,000000,23.77,23.92,23.75,23.875,26733,0
+TUG.US,D,20221024,000000,23.89,23.95,23.81,23.905,25961,0
+TUG.US,D,20221025,000000,24.02,24.3381,24.02,24.3381,16103,0
+TUG.US,D,20221026,000000,23.92,24.26,23.77,23.84,12127,0
+TUG.US,D,20221027,000000,23.55,23.72,23.32,23.37,10702,0
+TUG.US,D,20221028,000000,23.65,24.1,23.65,24.04,9331,0
+TUG.US,D,20221031,000000,23.84,23.86,23.77,23.78,2795,0
+TUG.US,D,20221101,000000,24.05,24.05,23.56,23.58,7332,0
+TUG.US,D,20221102,000000,23.49,23.68,22.83,22.83,8379,0
+TUG.US,D,20221103,000000,22.62,22.62,22.31,22.36,16508,0
+TUG.US,D,20221104,000000,22.39,22.46,22.32,22.32,5480,0
+TUG.US,D,20221107,000000,22.37,22.42,22.34,22.365,1499,0
+TUG.US,D,20221108,000000,22.51,22.59,22.05,22.37,6497,0
+TUG.US,D,20221109,000000,22.48,22.51,22.36,22.3916,6173,0
+TUG.US,D,20221110,000000,22.39,22.62,22.39,22.41,18728,0
+TUG.US,D,20221111,000000,22.59,22.7,22.54,22.66,5176,0
+TUG.US,D,20221114,000000,22.6699,22.7,22.55,22.63,16824,0
+TUG.US,D,20221115,000000,22.72,22.74,22.6,22.63,12457,0
+TUG.US,D,20221116,000000,22.46,22.53,22.41,22.42,17115,0
+TUG.US,D,20221117,000000,21.84,22.44,21.84,22.29,8656,0
+TUG.US,D,20221118,000000,22.25,22.48,22.25,22.26,18152,0
+TUG.US,D,20221121,000000,22.4,22.43,22.295,22.295,37191,0
+TUG.US,D,20221122,000000,22.38,22.52,22.2901,22.515,20549,0
+TUG.US,D,20221123,000000,22.65,22.69,22.58,22.5918,3777,0
+TUG.US,D,20221125,000000,22.64,22.64,22.53,22.55,7781,0
+TUG.US,D,20221128,000000,22.42,22.5,22.27,22.27,12638,0
+TUG.US,D,20221129,000000,22.32,22.32,22.21,22.245,9013,0
+TUG.US,D,20221130,000000,22.36,22.7362,22.26,22.7362,21974,0
+TUG.US,D,20221201,000000,22.21,22.86,22.21,22.77,9418,0
+TUG.US,D,20221202,000000,22.72,22.81,22.61,22.74,13648,0
+TUG.US,D,20221205,000000,22.72,22.74,22.4576,22.4576,23484,0
+TUG.US,D,20221206,000000,22.46,22.49,22.34,22.3903,10505,0
+TUG.US,D,20221207,000000,22.315,22.33,22.23,22.23,18688,0
+TUG.US,D,20221208,000000,22.36,22.47,22.22,22.4109,4408,0
+TUG.US,D,20221209,000000,22.47,22.54,22.405,22.405,6841,0
+TUG.US,D,20221212,000000,22.45,22.46,22.33,22.3865,52530,0
+TUG.US,D,20221213,000000,22.8,22.84,22.5201,22.615,32116,0
+TUG.US,D,20221214,000000,22.68,22.69,22.35,22.57,20305,0
+TUG.US,D,20221215,000000,22.27,22.28,22.08,22.1552,9204,0
+TUG.US,D,20221216,000000,22.13,22.13,22.02,22.0813,8682,0
+TUG.US,D,20221219,000000,22.03,22.03,21.85,21.89,13684,0
+TUG.US,D,20221220,000000,21.89,21.95,21.73,21.895,14424,0
+TUG.US,D,20221221,000000,21.84,22.07,21.75,21.905,6993,0
+TUG.US,D,20221222,000000,21.65,21.68,21.46,21.64,10994,0
+TUG.US,D,20221223,000000,21.63,21.68,21.55,21.68,36935,0
+TUG.US,D,20221227,000000,21.57,21.67,21.46,21.46,16747,0
+TUG.US,D,20221228,000000,21.47,21.49,21.33,21.4,16821,0
+TUG.US,D,20221229,000000,21.66,21.7,21.58,21.64,5469,0
+TUG.US,D,20221230,000000,21.58,21.6191,21.47,21.6191,2387,0
+TUG.US,D,20230103,000000,21.55,21.6,21.51,21.6,9244,0
+TUG.US,D,20230104,000000,21.525,21.66,21.4,21.5878,10912,0
+TUG.US,D,20230105,000000,21.51,21.55,21.39,21.43,3843,0
+TUG.US,D,20230106,000000,21.66,21.7202,21.57,21.7202,21370,0
+TUG.US,D,20230109,000000,22.03,22.03,21.7847,21.7847,1765,0
+TUG.US,D,20230110,000000,21.57,21.89,21.57,21.83,7511,0
+TUG.US,D,20230111,000000,22,22.07,21.91,22.07,27903,0
+TUG.US,D,20230112,000000,21.97,22.14,21.97,22.1156,10951,0
+TUG.US,D,20230113,000000,22.14,22.2125,22.05,22.2125,12917,0
+TUG.US,D,20230117,000000,22.23,22.23,22.03,22.21,20406,0
+TUG.US,D,20230118,000000,22.22,22.25,22.05,22.0913,22307,0
+TUG.US,D,20230119,000000,22.02,22.04,21.95,21.9778,13722,0
+TUG.US,D,20230120,000000,22.1,22.2872,22,22.2872,14349,0
+TUG.US,D,20230123,000000,22.58,22.6,22.47,22.525,15301,0
+TUG.US,D,20230124,000000,22.57,22.64,22.44,22.4919,24570,0
+TUG.US,D,20230125,000000,22.4,22.5499,22.26,22.5499,31993,0
+TUG.US,D,20230126,000000,22.66,22.8,22.5,22.8,20219,0
+TUG.US,D,20230127,000000,22.85,22.915,22.78,22.9126,3836,0
+TUG.US,D,20230130,000000,22.76,22.76,22.49,22.68,8275,0
+TUG.US,D,20230131,000000,22.74,22.81,22.57,22.7862,34361,0
+TUG.US,D,20230201,000000,22.76,23.05,22.69,23.043,51211,0
+TUG.US,D,20230202,000000,23.52,23.62,23.46,23.55,7679,0
+TUG.US,D,20230203,000000,23.55,23.61,23.23,23.23,22575,0
+TUG.US,D,20230206,000000,23.28,23.29,23.17,23.175,4737,0
+TUG.US,D,20230207,000000,23.19,23.49,23.12,23.4438,37906,0
+TUG.US,D,20230208,000000,23.3,23.31,23.17,23.2,8755,0
+TUG.US,D,20230209,000000,23.2843,23.2843,23.14,23.14,688,0
+TUG.US,D,20230210,000000,23.08,23.08,22.94,22.99,4803,0
+TUG.US,D,20230213,000000,23.23,23.25,23.11,23.1878,14128,0
+TUG.US,D,20230214,000000,23.19,23.3341,23.08,23.3341,14936,0
+TUG.US,D,20230215,000000,23.28,23.41,23.24,23.3987,18553,0
+TUG.US,D,20230216,000000,23.38,23.39,23.08,23.1653,20752,0
+TUG.US,D,20230217,000000,23,23.0946,22.89,23.0946,13333,0
+TUG.US,D,20230221,000000,22.86,22.92,22.72,22.74,16815,0
+TUG.US,D,20230222,000000,22.88,22.89,22.61,22.78,11629,0
+TUG.US,D,20230223,000000,22.84,22.94,22.74,22.94,7068,0
+TUG.US,D,20230224,000000,22.64,22.73,22.63,22.65,24380,0
+TUG.US,D,20230227,000000,22.89,22.93,22.81,22.85,30563,0
+TUG.US,D,20230228,000000,22.87,22.87,22.75,22.7824,26984,0
+TUG.US,D,20230301,000000,22.73,22.74,22.61,22.6657,21294,0
+TUG.US,D,20230302,000000,22.68,22.785,22.58,22.785,2631,0
+TUG.US,D,20230303,000000,22.94,22.97,22.79,22.97,13423,0
+TUG.US,D,20230306,000000,23.22,23.25,22.9,22.9853,15927,0
+TUG.US,D,20230307,000000,22.89,22.99,22.75,22.8325,6891,0
+TUG.US,D,20230308,000000,22.84,22.98,22.65,22.9392,13922,0
+TUG.US,D,20230309,000000,23.02,23.08,22.7429,22.7429,4867,0
+TUG.US,D,20230310,000000,22.82,22.82,22.53,22.582,24029,0
+TUG.US,D,20230313,000000,22.75,22.83,22.58,22.707,34629,0
+TUG.US,D,20230314,000000,23.03,23.03,22.76,22.964,27100,0
+TUG.US,D,20230315,000000,22.83,22.94,22.58,22.76,29548,0
+TUG.US,D,20230316,000000,23.32,23.7,23.24,23.7,43790,0
+TUG.US,D,20230317,000000,23.63,23.72,23.43,23.5377,9496,0
+TUG.US,D,20230320,000000,23.55,23.72,23.38,23.6515,18983,0
+TUG.US,D,20230321,000000,23.79,23.98,23.7,23.98,10111,0
+TUG.US,D,20230322,000000,23.89,24.06,23.49,23.49,15511,0
+TUG.US,D,20230323,000000,23.77,24.17,23.69,23.89,34865,0
+TUG.US,D,20230324,000000,23.64,23.97,23.58,23.9241,11465,0
+TUG.US,D,20230327,000000,23.9,23.9,23.75,23.78,1862,0
+TUG.US,D,20230328,000000,23.5673,23.68,23.44,23.6473,12518,0
+TUG.US,D,20230329,000000,24.01,24.17,23.9,24.0867,19414,0
+TUG.US,D,20230330,000000,24.37,24.43,24.2501,24.3243,5305,0
+TUG.US,D,20230331,000000,24.48,24.68,24.48,24.68,57062,0
+TUG.US,D,20230403,000000,24.42,24.7,24.38,24.6894,44786,0
+TUG.US,D,20230404,000000,24.69,24.69,24.48,24.5581,45021,0
+TUG.US,D,20230405,000000,24.39,24.4,24.24,24.3647,31825,0
+TUG.US,D,20230406,000000,24.19,24.59,24.19,24.5282,18383,0
+TUG.US,D,20230410,000000,24.19,24.53,24.19,24.47,32154,0
+TUG.US,D,20230411,000000,24.3,24.61,24.29,24.3375,35157,0
+TUG.US,D,20230412,000000,24.34,24.49,24.0883,24.0883,74803,0
+TUG.US,D,20230413,000000,24.34,24.5108,24.21,24.5108,4273,0
+TUG.US,D,20230414,000000,24.55,24.56,24.28,24.5352,37153,0
+TUG.US,D,20230417,000000,24.47,24.5354,24.34,24.5354,8644,0
+TUG.US,D,20230418,000000,24.53,24.65,24.48,24.55,34440,0
+TUG.US,D,20230419,000000,24.45,24.64,24.45,24.54,9356,0
+TUG.US,D,20230420,000000,24.39,24.52,24.33,24.33,6319,0
+TUG.US,D,20230421,000000,24.3854,24.54,24.304,24.4073,14405,0
+TUG.US,D,20230424,000000,24.44,24.44,24.22,24.38,5958,0
+TUG.US,D,20230425,000000,24.21,24.24,23.84,23.84,22514,0
+TUG.US,D,20230426,000000,24.06,24.26,23.995,24.07,4618,0
+TUG.US,D,20230427,000000,24.39,24.75,24.38,24.68,23594,0
+TUG.US,D,20230428,000000,24.64,24.88,24.64,24.88,2677,0
+TUG.US,D,20230501,000000,24.8168,24.87,24.72,24.85,7036,0
+TUG.US,D,20230502,000000,24.55,24.72,24.48,24.6274,34297,0
+TUG.US,D,20230503,000000,24.65,24.7,24.51,24.51,7978,0
+TUG.US,D,20230504,000000,24.48,24.5,24.32,24.3822,13845,0
+TUG.US,D,20230505,000000,24.72,24.94,24.72,24.94,11842,0
+TUG.US,D,20230508,000000,24.81,24.98,24.81,24.945,13238,0
+TUG.US,D,20230509,000000,24.78,24.9,24.75,24.7932,9874,0
+TUG.US,D,20230510,000000,24.96,25.06,24.87,25.06,1072,0
+TUG.US,D,20230511,000000,25.12,25.16,25.04,25.135,4446,0
+TUG.US,D,20230512,000000,25.1,25.1,24.89,25.06,3659,0
+TUG.US,D,20230515,000000,25.12,25.15,25.06,25.1497,20650,0
+TUG.US,D,20230516,000000,25.26,25.32,25.15,25.197,14000,0
+TUG.US,D,20230517,000000,25.34,25.57,25.26,25.5103,3424,0
+TUG.US,D,20230518,000000,25.7999,26.03,25.7,25.9826,52735,0
+TUG.US,D,20230519,000000,25.97,25.97,25.82,25.9209,2021,0
+TUG.US,D,20230522,000000,25.97,26.06,25.95,25.96,9637,0
+TUG.US,D,20230523,000000,25.96,25.96,25.6634,25.6634,4699,0
+TUG.US,D,20230524,000000,25.37,25.57,25.37,25.57,19192,0
+TUG.US,D,20230525,000000,26,26.27,26,26.19,4399,0
+TUG.US,D,20230526,000000,26.36,26.87,26.36,26.87,16337,0
+TUG.US,D,20230530,000000,27.02,27.16,26.79,26.97,25490,0
+TUG.US,D,20230531,000000,27.21,27.21,26.57,26.86,28566,0
+TUG.US,D,20230601,000000,26.8742,27.05,26.87,27.05,4763,0
+TUG.US,D,20230602,000000,27.19,27.22,26.9,27.15,66653,0
+TUG.US,D,20230605,000000,27.22,27.33,27.14,27.1593,76206,0
+TUG.US,D,20230606,000000,27.16,27.16,27.05,27.1154,14966,0
+TUG.US,D,20230607,000000,26.98,27.08,26.87,26.93,80926,0
+TUG.US,D,20230608,000000,27.05,27.19,27.02,27.08,17208,0
+TUG.US,D,20230609,000000,27.555,27.555,27.11,27.11,8340,0
+TUG.US,D,20230612,000000,27.6,27.6,27.11,27.42,9374,0
+TUG.US,D,20230613,000000,27.4096,27.52,27.3,27.4657,14805,0
+TUG.US,D,20230614,000000,27.59,27.65,27.37,27.5573,20647,0
+TUG.US,D,20230615,000000,27.6,27.75,27.59,27.7417,2972,0
+TUG.US,D,20230616,000000,27.76,27.8,27.68,27.6913,7283,0
+TUG.US,D,20230620,000000,27.64,27.72,27.49,27.6551,17252,0
+TUG.US,D,20230621,000000,27.52,27.58,27.34,27.4294,24187,0
+TUG.US,D,20230622,000000,27.445,27.565,27.445,27.565,9719,0
+TUG.US,D,20230623,000000,27.4388,27.53,27.38,27.38,6719,0
+TUG.US,D,20230626,000000,27.52,27.52,27.29,27.29,8770,0
+TUG.US,D,20230627,000000,27.31,27.56,27.23,27.45,4218,0
+TUG.US,D,20230628,000000,27.27,27.62,27.27,27.48,42749,0
+TUG.US,D,20230629,000000,27.49,27.49,27.3908,27.445,3826,0
+TUG.US,D,20230630,000000,27.66,27.76,27.63,27.6888,27719,0
+TUG.US,D,20230703,000000,28.13,28.13,27.66,27.765,6922,0
+TUG.US,D,20230705,000000,27.7553,27.81,27.68,27.69,5572,0
+TUG.US,D,20230706,000000,27.55,27.66,27.48,27.58,7673,0
+TUG.US,D,20230707,000000,27.64,27.69,27.5507,27.5507,14709,0
+TUG.US,D,20230710,000000,27.49,27.61,27.4402,27.56,13852,0
+TUG.US,D,20230711,000000,27.71,27.71,27.55,27.69,13261,0
+TUG.US,D,20230712,000000,27.79,27.9,27.77,27.9,4656,0
+TUG.US,D,20230713,000000,27.97,28.18,27.96,28.08,23992,0
+TUG.US,D,20230714,000000,28.12,28.25,28.12,28.1316,18505,0
+TUG.US,D,20230717,000000,28.03,28.26,28.03,28.21,15946,0
+TUG.US,D,20230718,000000,28.17,28.39,28.15,28.39,62360,0
+TUG.US,D,20230719,000000,28.3854,28.46,28.31,28.31,21458,0
+TUG.US,D,20230720,000000,28.31,28.31,27.97,27.97,19913,0
+TUG.US,D,20230721,000000,28.06,28.08,27.98,28,5649,0
+TUG.US,D,20230724,000000,27.95,28.05,27.93,27.95,9718,0
+TUG.US,D,20230725,000000,28.03,28.14,28,28.08,7587,0
+TUG.US,D,20230726,000000,27.93,28.12,27.93,28.0344,26001,0
+TUG.US,D,20230727,000000,28.255,28.255,28.04,28.06,43444,0
+TUG.US,D,20230728,000000,28.24,28.33,28.2,28.28,12693,0
+TUG.US,D,20230731,000000,28.24,28.3,28.23,28.24,10613,0
+TUG.US,D,20230801,000000,28.16,28.28,28.16,28.2391,28566,0
+TUG.US,D,20230802,000000,27.92,27.97,27.89,27.89,4709,0
+TUG.US,D,20230803,000000,27.75,28,27.75,27.87,20314,0
+TUG.US,D,20230804,000000,28.05,28.08,27.8397,27.8397,12638,0
+TUG.US,D,20230807,000000,27.98,27.99,27.83,27.93,12624,0
+TUG.US,D,20230808,000000,27.765,27.81,27.7,27.81,3953,0
+TUG.US,D,20230809,000000,27.68,27.81,27.65,27.65,13686,0
+TUG.US,D,20230810,000000,27.875,27.89,27.66,27.68,8233,0
+TUG.US,D,20230811,000000,27.5601,27.67,27.55,27.6346,3677,0
+TUG.US,D,20230814,000000,27.74,27.78,27.7,27.76,29748,0
+TUG.US,D,20230815,000000,27.6762,27.73,27.59,27.59,12358,0
+TUG.US,D,20230816,000000,27.63,27.69,27.47,27.47,6701,0
+TUG.US,D,20230817,000000,27.49,27.5194,27.34,27.39,32691,0
+TUG.US,D,20230818,000000,27.26,27.37,27.22,27.33,52016,0
+TUG.US,D,20230821,000000,27.42,27.59,27.35,27.55,8101,0
+TUG.US,D,20230822,000000,27.56,27.62,27.51,27.57,9925,0
+TUG.US,D,20230823,000000,27.65,27.82,27.65,27.81,73122,0
+TUG.US,D,20230824,000000,27.56,27.58,27.4726,27.4726,4962,0
+TUG.US,D,20230825,000000,27.52,27.63,27.36,27.62,32839,0
+TUG.US,D,20230828,000000,27.35,27.71,27.35,27.65,14508,0
+TUG.US,D,20230829,000000,27.87,27.99,27.87,27.99,28919,0
+TUG.US,D,20230830,000000,27.89,28.11,27.89,28.055,25377,0
+TUG.US,D,20230831,000000,28.27,28.27,28.15,28.17,11566,0
+TUG.US,D,20230901,000000,28.25,28.25,27.96,28.14,28637,0
+TUG.US,D,20230905,000000,28.175,28.19,28.05,28.15,13878,0
+TUG.US,D,20230906,000000,27.88,27.91,27.79,27.91,4245,0
+TUG.US,D,20230907,000000,27.63,27.73,27.56,27.65,10356,0
+TUG.US,D,20230908,000000,27.82,27.88,27.66,27.7128,4691,0
+TUG.US,D,20230911,000000,27.92,28.06,27.86,28.06,34495,0
+TUG.US,D,20230912,000000,27.86,27.97,27.7,27.7,41627,0
+TUG.US,D,20230913,000000,27.93,27.93,27.8469,27.8469,5461,0
+TUG.US,D,20230914,000000,28.08,28.09,28.01,28.0751,2193,0
+TUG.US,D,20230915,000000,27.786,27.786,27.59,27.62,28502,0
+TUG.US,D,20230918,000000,27.6324,27.71,27.54,27.66,9538,0
+TUG.US,D,20230919,000000,27.38,27.6,27.32,27.6,9890,0
+TUG.US,D,20230920,000000,27.65,27.65,27.12,27.12,4990,0
+TUG.US,D,20230921,000000,26.67,26.8004,26.56,26.57,3854,0
+TUG.US,D,20230922,000000,26.75,26.9,26.59,26.64,26134,0
+TUG.US,D,20230925,000000,26.57,26.75,26.57,26.75,13598,0
+TUG.US,D,20230926,000000,26.34,26.3998,26.24,26.29,3534,0
+TUG.US,D,20230927,000000,26.34,26.41,26.2615,26.41,3957,0
+TUG.US,D,20230928,000000,26.34,26.64,26.34,26.53,13414,0
+TUG.US,D,20230929,000000,26.83,26.84,26.49,26.64,18136,0
+TUG.US,D,20231002,000000,26.74,26.85,26.63,26.8172,49918,0
+TUG.US,D,20231003,000000,26.73,26.73,26.28,26.31,62627,0
+TUG.US,D,20231004,000000,26.48,26.77,26.48,26.7313,45453,0
+TUG.US,D,20231005,000000,26.48,26.66,26.38,26.6249,27610,0
+TUG.US,D,20231006,000000,26.87,27.14,26.84,27.11,19071,0
+TUG.US,D,20231009,000000,26.88,27.25,26.84,27.25,12164,0
+TUG.US,D,20231010,000000,27.48,27.57,27.29,27.37,13074,0
+TUG.US,D,20231011,000000,27.49,27.57,27.34,27.57,9648,0
+TUG.US,D,20231012,000000,27.71,27.74,27.3,27.52,16180,0
+TUG.US,D,20231013,000000,27.25,27.25,27.05,27.12,8657,0
+TUG.US,D,20231016,000000,27.36,27.48,27.35,27.46,2469,0
+TUG.US,D,20231017,000000,27.24,27.44,27.22,27.33,1995,0
+TUG.US,D,20231018,000000,27.03,27.145,26.9,26.9,3339,0
+TUG.US,D,20231019,000000,26.89,27.01,26.67,26.7297,10701,0
+TUG.US,D,20231020,000000,26.73,26.73,26.28,26.35,5865,0
+TUG.US,D,20231023,000000,26.44,26.565,26.35,26.35,5374,0
+TUG.US,D,20231024,000000,26.66,26.68,26.42,26.68,13659,0
+TUG.US,D,20231025,000000,26.44,26.44,25.95,25.95,9842,0
+TUG.US,D,20231026,000000,25.71,25.74,25.515,25.5319,6472,0
+TUG.US,D,20231027,000000,25.7313,25.82,25.61,25.69,5096,0
+TUG.US,D,20231030,000000,25.75,25.81,25.66,25.73,13415,0
+TUG.US,D,20231031,000000,25.79,25.89,25.72,25.8451,6981,0
+TUG.US,D,20231101,000000,25.93,26.09,25.8796,26.09,19705,0
+TUG.US,D,20231102,000000,26.29,26.29,26.19,26.2758,9358,0
+TUG.US,D,20231103,000000,26.31,26.54,26.31,26.43,10347,0
+TUG.US,D,20231106,000000,26.537,26.54,26.41,26.4932,20256,0
+TUG.US,D,20231107,000000,26.74,26.79,26.67,26.7482,8700,0
+TUG.US,D,20231108,000000,26.7,26.77,26.68,26.73,19994,0
+TUG.US,D,20231109,000000,26.74,26.92,26.565,26.61,9460,0
+TUG.US,D,20231110,000000,26.77,27.21,26.75,27.21,18279,0
+TUG.US,D,20231113,000000,27.01,27.15,27.01,27.06,19693,0
+TUG.US,D,20231114,000000,27.69,27.69,27.53,27.69,12131,0
+TUG.US,D,20231115,000000,27.82,27.83,27.61,27.67,8159,0
+TUG.US,D,20231116,000000,27.7,27.72,27.51,27.6875,5145,0
+TUG.US,D,20231117,000000,27.65,27.79,27.57,27.7034,13054,0
+TUG.US,D,20231120,000000,27.85,28.12,27.85,28,16578,0
+TUG.US,D,20231121,000000,28.27,28.53,27.65,27.8343,10879,0
+TUG.US,D,20231122,000000,27.84,28.09,27.84,27.96,15965,0
+TUG.US,D,20231124,000000,27.84,27.94,27.84,27.91,12101,0
+TUG.US,D,20231127,000000,27.95,28.06,27.84,27.84,7738,0
+TUG.US,D,20231128,000000,27.98,28.04,27.82,27.97,11998,0
+TUG.US,D,20231129,000000,28.06,28.15,27.93,27.93,31337,0
+TUG.US,D,20231130,000000,28.13,28.13,27.71,27.91,11755,0
+TUG.US,D,20231201,000000,27.895,27.97,27.78,27.94,55812,0
+TUG.US,D,20231204,000000,27.61,27.67,27.52,27.67,53948,0
+TUG.US,D,20231205,000000,27.61,27.8,27.61,27.8,18792,0
+TUG.US,D,20231206,000000,27.835,27.86,27.58,27.58,5808,0
+TUG.US,D,20231207,000000,27.948,28.06,27.94,28.0135,17705,0
+TUG.US,D,20231208,000000,28.04,28.18,28.03,28.15,17762,0
+TUG.US,D,20231211,000000,28.2114,28.38,28.2114,28.36,34119,0
+TUG.US,D,20231212,000000,28.4099,28.56,28.4,28.56,4380,0
+TUG.US,D,20231213,000000,28.705,29.05,28.6,28.905,32220,0
+TUG.US,D,20231214,000000,29.05,29.06,28.83,28.95,31702,0
+TUG.US,D,20231215,000000,29.09,29.17,28.9592,29,20545,0
+TUG.US,D,20231218,000000,29.1001,29.3,29.08,29.21,47719,0
+TUG.US,D,20231219,000000,29.35,29.42,29.28,29.42,6238,0
+TUG.US,D,20231220,000000,29.31,29.44,28.86,28.86,87158,0
+TUG.US,D,20231221,000000,29.185,29.28,29.04,29.28,8733,0
+TUG.US,D,20231222,000000,29.34,29.34,29.21,29.32,12284,0
+TUG.US,D,20231226,000000,29.37,29.52,29.35,29.4565,75780,0
+TUG.US,D,20231227,000000,29.5096,29.54,29.4,29.4979,15134,0
+TUG.US,D,20231228,000000,29.538,29.62,29.51,29.5155,19875,0
+TUG.US,D,20231229,000000,29.3671,29.44,29.3179,29.43,10364,0
+TUG.US,D,20240102,000000,28.92,29.06,28.74,28.85,101226,0
+TUG.US,D,20240103,000000,28.66,28.71,28.55,28.55,9811,0
+TUG.US,D,20240104,000000,28.6,28.7,28.46,28.48,15635,0
+TUG.US,D,20240105,000000,28.64,28.66,28.35,28.475,10050,0
+TUG.US,D,20240108,000000,28.56,29.09,28.56,29.09,47545,0
+TUG.US,D,20240109,000000,28.83,29.18,28.83,29.08,6113,0
+TUG.US,D,20240110,000000,29.22,29.38,29.14,29.3186,16565,0
+TUG.US,D,20240111,000000,29.51,29.51,29.1676,29.3825,9136,0
+TUG.US,D,20240112,000000,29.3212,29.44,29.3,29.4041,6735,0
+TUG.US,D,20240116,000000,29.39,29.52,29.25,29.35,24541,0
+TUG.US,D,20240117,000000,29.08,29.28,29,29.18,17122,0
+TUG.US,D,20240118,000000,29.35,29.6429,29.35,29.6429,31476,0
+TUG.US,D,20240119,000000,29.83,30.29,29.8121,30.28,32718,0
+TUG.US,D,20240122,000000,30.4,30.4,30.25,30.2657,15787,0
+TUG.US,D,20240123,000000,30.3296,30.42,30.19,30.42,32847,0
+TUG.US,D,20240124,000000,30.69,30.82,30.51,30.5405,24597,0
+TUG.US,D,20240125,000000,30.74,30.77,30.41,30.62,69673,0
+TUG.US,D,20240126,000000,30.4642,30.49,30.35,30.36,21019,0
+TUG.US,D,20240129,000000,30.42,30.76,30.37,30.76,20678,0
+TUG.US,D,20240130,000000,30.62,30.6595,30.42,30.46,22060,0
+TUG.US,D,20240131,000000,30.13,30.25,29.81,29.83,64012,0
+TUG.US,D,20240201,000000,30.05,30.3,30.05,30.3,20806,0
+TUG.US,D,20240202,000000,30.6418,30.7769,30.6,30.7769,26562,0
+TUG.US,D,20240205,000000,30.79,30.79,30.59,30.78,71249,0
+TUG.US,D,20240206,000000,30.67,30.7,30.47,30.59,123051,0
+TUG.US,D,20240207,000000,30.96,31.02,30.9,31,47848,0
+TUG.US,D,20240208,000000,31.03,31.2,30.97,31.02,153823,0
+TUG.US,D,20240209,000000,31.22,31.41,31.22,31.41,69093,0
+TUG.US,D,20240212,000000,31.36,31.5,31.21,31.21,47963,0
+TUG.US,D,20240213,000000,30.75,30.95,30.5,30.7,20196,0
+TUG.US,D,20240214,000000,30.98,31.27,30.8,31.06,35537,0
+TUG.US,D,20240215,000000,31.07,31.23,30.96,31.1749,20076,0
+TUG.US,D,20240216,000000,31.0958,31.2,30.8929,30.8929,57860,0
+TUG.US,D,20240220,000000,30.89,30.9,30.37,30.6,99965,0
+TUG.US,D,20240221,000000,30.42,30.49,30.33,30.49,51490,0
+TUG.US,D,20240222,000000,31.05,31.49,31.05,31.39,10512,0
+TUG.US,D,20240223,000000,31.52,31.52,31.3,31.3475,22445,0
+TUG.US,D,20240226,000000,31.41,31.45,31.27,31.3171,84351,0
+TUG.US,D,20240227,000000,31.35,31.3816,31.2,31.3816,20566,0
+TUG.US,D,20240228,000000,31.25,31.32,31.15,31.204,11916,0
+TUG.US,D,20240229,000000,31.2,31.59,31.2,31.5432,51789,0
+TUG.US,D,20240301,000000,31.56,32.02,31.56,31.93,6028,0
+TUG.US,D,20240304,000000,31.92,31.99,31.8,31.89,28963,0
+TUG.US,D,20240305,000000,31.64,31.64,31.2,31.22,3782,0
+TUG.US,D,20240306,000000,31.55,31.63,31.33,31.53,28065,0
+TUG.US,D,20240307,000000,31.74,32.05,31.73,31.91,8812,0
+TUG.US,D,20240308,000000,32.06,32.06,31.44,31.53,34572,0
+TUG.US,D,20240311,000000,31.32,31.4,31.14,31.31,11285,0
+TUG.US,D,20240312,000000,31.45,31.87,31.42,31.87,4805,0
+TUG.US,D,20240313,000000,31.73,31.73,31.51,31.51,20849,0
+TUG.US,D,20240314,000000,31.63,31.63,31.43,31.53,23426,0
+TUG.US,D,20240315,000000,31.26,31.26,31.06,31.06,19871,0
+TUG.US,D,20240318,000000,31.6,31.6,31.42,31.46,24779,0
+TUG.US,D,20240319,000000,31.19,31.525,31.19,31.46,11765,0
+TUG.US,D,20240320,000000,31.54,31.81,31.47,31.8,31935,0
+TUG.US,D,20240321,000000,32.11,32.19,32,32.04,17174,0
+TUG.US,D,20240322,000000,31.96,32.14,31.9,31.97,31198,0
+TUG.US,D,20240325,000000,31.86,32.05,31.74,31.96,11305,0
+TUG.US,D,20240326,000000,32.0061,32.11,31.75,31.76,28534,0
+TUG.US,D,20240327,000000,31.84,31.94,31.72,31.94,19760,0
+TUG.US,D,20240328,000000,31.81,31.945,31.8,31.8,16404,0
+TUG.US,D,20240401,000000,31.92,31.98,31.76,31.98,21490,0
+TUG.US,D,20240402,000000,31.58,31.62,31.4953,31.6,7523,0
+TUG.US,D,20240403,000000,31.86,31.86,31.74,31.77,29204,0
+TUG.US,D,20240404,000000,32,32.08,31.17,31.17,7725,0
+TUG.US,D,20240405,000000,31.59,31.7599,31.5,31.66,25747,0
+TUG.US,D,20240408,000000,31.64,31.69,31.56,31.56,24996,0
+TUG.US,D,20240409,000000,31.54,31.77,31.49,31.77,12572,0
+TUG.US,D,20240410,000000,31.3,31.52,31.3,31.4,27051,0
+TUG.US,D,20240411,000000,31.56,32.01,31.465,32.01,7538,0
+TUG.US,D,20240412,000000,31.6,31.6,31.38,31.38,6737,0
+TUG.US,D,20240415,000000,31.45,31.4927,30.87,30.96,13490,0
+TUG.US,D,20240416,000000,30.92,31.1037,30.88,30.88,9116,0
+TUG.US,D,20240417,000000,30.95,30.95,30.57,30.59,14716,0
+TUG.US,D,20240418,000000,30.55,30.74,30.31,30.32,4583,0
+TUG.US,D,20240419,000000,30.13,30.13,29.723,29.723,3710,0
+TUG.US,D,20240422,000000,29.89,30.21,29.78,30.1,20140,0
+TUG.US,D,20240423,000000,30.5,30.58,30.4,30.4776,11923,0
+TUG.US,D,20240424,000000,30.62,30.65,30.43,30.63,5920,0
+TUG.US,D,20240425,000000,30.07,30.44,30.04,30.35,9732,0
+TUG.US,D,20240426,000000,30.73,31.04,30.73,30.97,15324,0
+TUG.US,D,20240429,000000,31.07,31.12,30.87,30.99,26101,0
+TUG.US,D,20240430,000000,30.96,30.97,30.41,30.49,13726,0
+TUG.US,D,20240501,000000,30.31,30.72,30.17,30.17,13071,0
+TUG.US,D,20240502,000000,30.54,30.65,30.25,30.65,30280,0
+TUG.US,D,20240503,000000,31.06,31.27,30.63,31.23,43318,0
+TUG.US,D,20240506,000000,31.41,31.5541,31.36,31.5541,19237,0
+TUG.US,D,20240507,000000,31.55,31.68,31.53,31.53,4214,0
+TUG.US,D,20240508,000000,31.58,31.6,31.5,31.5747,8187,0
+TUG.US,D,20240509,000000,31.65,31.66,31.55,31.58,6278,0
+TUG.US,D,20240510,000000,31.6308,31.74,31.56,31.74,4146,0
+TUG.US,D,20240513,000000,31.83,31.83,31.69,31.72,15323,0
+TUG.US,D,20240514,000000,31.91,32.02,31.74,32.02,13092,0
+TUG.US,D,20240515,000000,32.19,32.51,32.18,32.51,45535,0
+TUG.US,D,20240516,000000,32.48,32.615,32.36,32.36,24760,0
+TUG.US,D,20240517,000000,32.37,32.45,32.28,32.43,16877,0
+TUG.US,D,20240520,000000,32.62,32.63,32.52,32.56,21252,0
+TUG.US,D,20240521,000000,32.5999,32.7,32.5408,32.7,15813,0
+TUG.US,D,20240522,000000,32.7,32.77,32.54,32.7,23769,0
+TUG.US,D,20240523,000000,33.02,33.02,32.54,32.56,29926,0
+TUG.US,D,20240524,000000,32.956,32.956,32.79,32.79,8978,0
+TUG.US,D,20240528,000000,33.28,33.28,32.84,32.99,6610,0
+TUG.US,D,20240529,000000,32.47,32.86,32.47,32.66,34815,0
+TUG.US,D,20240530,000000,32.58,32.6,32.29,32.39,17024,0
+TUG.US,D,20240531,000000,32.43,32.43,31.845,32.314,17991,0
+TUG.US,D,20240603,000000,32.3827,32.48,32.09,32.48,33870,0
+TUG.US,D,20240604,000000,32.35,32.61,32.3,32.58,6567,0
+TUG.US,D,20240605,000000,32.85,33.24,32.85,33.24,24407,0
+TUG.US,D,20240606,000000,33.28,33.28,33.15,33.16,11053,0
+TUG.US,D,20240607,000000,33.21,33.25,33.16,33.19,2764,0
+TUG.US,D,20240610,000000,33.23,33.2855,33.17,33.2855,1347,0
+TUG.US,D,20240611,000000,33.27,33.57,33.27,33.57,4532,0
+TUG.US,D,20240612,000000,33.95,34.09,33.88,34.02,38418,0
+TUG.US,D,20240613,000000,34.2123,34.2123,34.025,34.2,9355,0
+TUG.US,D,20240614,000000,34.09,34.28,34.09,34.28,2554,0
+TUG.US,D,20240617,000000,34.32,34.815,34.32,34.79,5582,0
+TUG.US,D,20240618,000000,34.78,34.79,34.67,34.71,16754,0
+TUG.US,D,20240620,000000,34.78,34.82,34.48,34.52,26169,0
+TUG.US,D,20240621,000000,34.49,34.58,34.4036,34.4036,1840,0
+TUG.US,D,20240624,000000,34.3244,34.3244,34.0067,34.0067,4075,0
+TUG.US,D,20240625,000000,34.15,34.44,34.15,34.44,3245,0
+TUG.US,D,20240626,000000,34.36,34.43,34.27,34.43,10003,0
+TUG.US,D,20240627,000000,34.32,34.51,34.32,34.48,19048,0
+TUG.US,D,20240628,000000,34.22,34.84,34.22,34.28,11858,0
+TUG.US,D,20240701,000000,34.28,34.61,34.2,34.61,21136,0
+TUG.US,D,20240702,000000,34.62,34.97,34.62,34.97,4013,0
+TUG.US,D,20240703,000000,35.1,35.1954,35.1,35.1954,11819,0
+TUG.US,D,20240705,000000,35.3522,35.62,35.3,35.62,26618,0
+TUG.US,D,20240708,000000,35.55,35.71,35.55,35.71,8803,0
+TUG.US,D,20240709,000000,35.8,35.82,35.6,35.64,40988,0
+TUG.US,D,20240710,000000,35.81,36.11,35.72,36.11,8960,0
+TUG.US,D,20240711,000000,36.05,36.05,35.24,35.24,69936,0
+TUG.US,D,20240712,000000,35.3,35.8,35.25,35.51,13736,0
+TUG.US,D,20240715,000000,35.6701,35.78,35.48,35.5277,12093,0
+TUG.US,D,20240716,000000,35.54,35.64,35.42,35.64,2950,0
+TUG.US,D,20240717,000000,34.76,34.78,34.58,34.59,4586,0
+TUG.US,D,20240718,000000,34.68,34.6801,34.16,34.3644,4547,0
+TUG.US,D,20240719,000000,34.25,34.25,34,34.0468,11292,0
+TUG.US,D,20240722,000000,34.5501,34.63,34.31,34.63,8408,0
+TUG.US,D,20240723,000000,34.65,34.67,34.41,34.41,2339,0
+TUG.US,D,20240724,000000,33.51,33.53,33.17,33.27,13394,0
+TUG.US,D,20240725,000000,33.33,33.33,32.8,32.8,3733,0
+TUG.US,D,20240726,000000,33.16,33.3301,33.05,33.25,9632,0
+TUG.US,D,20240729,000000,33.42,33.42,33.15,33.21,2883,0
+TUG.US,D,20240730,000000,32.8977,32.8977,32.6,32.84,7850,0
+TUG.US,D,20240731,000000,33.546,33.86,33.546,33.86,8422,0
+TUG.US,D,20240801,000000,33.35,33.36,32.69,32.89,12513,0
+TUG.US,D,20240802,000000,32.06,32.31,31.97,32.23,6695,0
+TUG.US,D,20240805,000000,30.37,31.51,30.1,31.07,77914,0
+TUG.US,D,20240806,000000,31.41,31.57,31.35,31.39,8781,0
+TUG.US,D,20240807,000000,31.53,31.53,31.08,31.09,5893,0
+TUG.US,D,20240808,000000,31.46,31.65,31.44,31.57,19248,0
+TUG.US,D,20240809,000000,31.52,31.76,31.47,31.76,14064,0
+TUG.US,D,20240812,000000,31.79,31.88,31.69,31.7,3856,0
+TUG.US,D,20240813,000000,32.04,32.14,31.98,32.1,4834,0
+TUG.US,D,20240814,000000,32.19,32.21,32.09,32.21,12828,0
+TUG.US,D,20240815,000000,32.53,32.6,32.5,32.53,12956,0
+TUG.US,D,20240816,000000,32.51,32.66,32.51,32.65,132331,0
+TUG.US,D,20240819,000000,32.63,32.97,32.6041,32.97,5510,0
+TUG.US,D,20240820,000000,33.14,33.14,32.9,32.99,14865,0
+TUG.US,D,20240821,000000,33.05,33.25,32.964,33.18,17931,0
+TUG.US,D,20240822,000000,33.2809,33.35,32.58,32.63,31933,0
+TUG.US,D,20240823,000000,32.96,32.98,32.8201,32.945,6610,0
+TUG.US,D,20240826,000000,32.66,32.68,32.49,32.66,9143,0
+TUG.US,D,20240827,000000,32.695,32.79,32.68,32.715,4394,0
+TUG.US,D,20240828,000000,32.5947,32.5947,32.27,32.34,13931,0
+TUG.US,D,20240829,000000,32.59,32.72,32.27,32.35,3003,0
+TUG.US,D,20240830,000000,32.45,32.75,32.39,32.75,9743,0
+TUG.US,D,20240903,000000,32.18,32.18,31.65,31.65,9608,0
+TUG.US,D,20240904,000000,31.65,31.85,31.63,31.68,19413,0
+TUG.US,D,20240905,000000,31.58,31.72,31.48,31.61,19599,0
+TUG.US,D,20240906,000000,31.59,31.59,30.81,30.9,7341,0
+TUG.US,D,20240909,000000,31.14,31.29,30.94,31.18,32009,0
+TUG.US,D,20240910,000000,31.39,31.54,31.24,31.54,8796,0
+TUG.US,D,20240911,000000,31.47,32.27,31.07,32.11,17951,0
+TUG.US,D,20240912,000000,32.1746,32.54,32.1746,32.52,9823,0
+TUG.US,D,20240913,000000,32.48,32.67,32.48,32.6231,30799,0
+TUG.US,D,20240916,000000,32.415,32.4781,32.3133,32.4781,13947,0
+TUG.US,D,20240917,000000,32.56,32.66,32.4071,32.4629,17119,0
+TUG.US,D,20240918,000000,32.46,32.71,32.29,32.29,8441,0
+TUG.US,D,20240919,000000,32.77,33.3,32.77,33.11,11197,0
+TUG.US,D,20240920,000000,32.85,33.13,32.85,33.13,9589,0
+TUG.US,D,20240923,000000,33.11,33.13,33.09,33.13,2375,0
+TUG.US,D,20240924,000000,33.14,33.3826,33.0101,33.28,15220,0
+TUG.US,D,20240925,000000,33.42,33.4201,33.3,33.3504,16371,0
+TUG.US,D,20240926,000000,33.51,33.64,33.43,33.5701,12530,0
+TUG.US,D,20240927,000000,33.41,33.46,33.36,33.45,3101,0
+TUG.US,D,20240930,000000,33.4,33.4436,33.13,33.44,8450,0
+TUG.US,D,20241001,000000,33.89,33.89,32.81,33.06,34744,0
+TUG.US,D,20241002,000000,32.91,33.17,32.91,33.02,8566,0
+TUG.US,D,20241003,000000,33.06,33.21,32.98,33.1,16515,0
+TUG.US,D,20241004,000000,33.52,33.52,33.12,33.39,14586,0
+TUG.US,D,20241007,000000,33.31,33.39,33.035,33.1,18159,0
+TUG.US,D,20241008,000000,33.3855,33.5822,33.37,33.5822,8087,0
+TUG.US,D,20241009,000000,33.38,33.88,33.38,33.88,2168,0
+TUG.US,D,20241010,000000,33.775,33.8,33.69,33.74,6087,0
+TUG.US,D,20241011,000000,33.45,33.9,33.45,33.78,19609,0
+TUG.US,D,20241014,000000,33.99,34.135,33.99,34.1138,4808,0
+TUG.US,D,20241015,000000,33.73,33.78,33.57,33.6376,20493,0
+TUG.US,D,20241016,000000,33.53,33.72,33.53,33.72,10844,0
+TUG.US,D,20241017,000000,33.85,33.98,33.625,33.65,65031,0
+TUG.US,D,20241018,000000,33.9051,33.96,33.8653,33.96,6093,0
+TUG.US,D,20241021,000000,33.78,33.96,33.71,33.93,10032,0
+TUG.US,D,20241022,000000,33.925,34.12,33.91,34.06,15052,0
+TUG.US,D,20241023,000000,33.87,33.87,33.33,33.45,9705,0
+TUG.US,D,20241024,000000,33.6826,33.8,33.62,33.7648,3303,0
+TUG.US,D,20241025,000000,34.1306,34.1306,33.91,33.91,4959,0
+TUG.US,D,20241028,000000,34.02,34.045,33.96,34.01,7898,0
+TUG.US,D,20241029,000000,33.93,34.3623,33.895,34.23,94061,0
+TUG.US,D,20241030,000000,34.3,34.3,34.0024,34.0024,19696,0
+TUG.US,D,20241031,000000,33.65,33.65,33.13,33.13,20174,0
+TUG.US,D,20241101,000000,33.38,33.46,33.38,33.39,10416,0
+TUG.US,D,20241104,000000,33.38,33.5,33.19,33.27,9508,0
+TUG.US,D,20241105,000000,33.68,33.7708,33.68,33.7,17539,0
+TUG.US,D,20241106,000000,34.43,34.7,34.405,34.7,18853,0
+TUG.US,D,20241107,000000,35.06,35.22,34.9595,35.22,17562,0
+TUG.US,D,20241108,000000,35.13,35.2521,35.13,35.1822,25627,0
+TUG.US,D,20241111,000000,35.18,35.24,35.101,35.1703,57450,0
+TUG.US,D,20241112,000000,35.17,35.19,34.9857,35.18,7040,0
+TUG.US,D,20241113,000000,35.01,35.2063,34.9904,35.02,10181,0
+TUG.US,D,20241114,000000,35.02,35.0283,34.73,34.89,13197,0
+TUG.US,D,20241115,000000,34.3701,34.3701,33.97,33.99,9653,0
+TUG.US,D,20241118,000000,34.0653,34.4,34.0653,34.22,3780,0
+TUG.US,D,20241119,000000,34.075,34.55,34.075,34.4816,30930,0
+TUG.US,D,20241120,000000,34.3384,34.4501,34.07,34.4501,3655,0
+TUG.US,D,20241121,000000,34.5,34.65,34.41,34.65,8705,0
+TUG.US,D,20241122,000000,34.61,34.66,34.49,34.6,18072,0
+TUG.US,D,20241125,000000,34.7692,34.7692,34.57,34.7034,8623,0
+TUG.US,D,20241126,000000,34.91,34.91,34.7,34.84,9321,0
+TUG.US,D,20241127,000000,34.77,34.77,34.4419,34.6011,11925,0
+TUG.US,D,20241129,000000,34.92,34.98,34.91,34.92,6667,0
+TUG.US,D,20241202,000000,35.1671,35.35,35.1671,35.25,2696,0
+TUG.US,D,20241203,000000,35.29,35.45,35.22,35.45,14714,0
+TUG.US,D,20241204,000000,35.69,35.79,35.69,35.79,8354,0
+TUG.US,D,20241205,000000,35.84,35.88,35.7,35.77,12646,0
+TUG.US,D,20241206,000000,35.94,36.09,35.92,36.0555,10222,0
+TUG.US,D,20241209,000000,36.02,36.02,35.6815,35.81,17141,0
+TUG.US,D,20241210,000000,35.8,35.8,35.42,35.59,8877,0
+TUG.US,D,20241211,000000,36.135,36.2807,36.12,36.2807,8165,0
+TUG.US,D,20241212,000000,36.145,36.1818,36.06,36.1,5560,0
+TUG.US,D,20241213,000000,36.23,36.35,36.19,36.35,21234,0
+TUG.US,D,20241216,000000,36.6193,36.83,36.6193,36.8,5329,0
+TUG.US,D,20241217,000000,36.77,36.77,36.55,36.6923,12399,0
+TUG.US,D,20241218,000000,36.73,36.73,35.41,35.41,16858,0
+TUG.US,D,20241219,000000,35.42,35.4201,35.2236,35.2236,16633,0
+TUG.US,D,20241220,000000,35.19,35.895,35.19,35.4618,9941,0
+TUG.US,D,20241223,000000,35.72,35.91,35.64,35.8933,29056,0
+TUG.US,D,20241224,000000,36.225,36.38,36.18,36.38,16104,0
+TUG.US,D,20241226,000000,34.68,34.83,34.68,34.83,21584,0
+TUG.US,D,20241227,000000,34.65,34.65,33.94,34.29,31538,0
+TUG.US,D,20241230,000000,33.84,34.1,33.65,33.86,42043,0
+TUG.US,D,20241231,000000,33.88,33.88,33.52,33.52,4516,0
+TUG.US,D,20250102,000000,33.65,33.65,33.15,33.41,10024,0
+TUG.US,D,20250103,000000,33.75,34.07,33.75,34.01,21286,0
+TUG.US,D,20250106,000000,34.29,34.63,34.27,34.36,11395,0
+TUG.US,D,20250107,000000,34.15,34.15,33.76,33.82,18747,0
+TUG.US,D,20250108,000000,33.73,33.829,33.66,33.75,8076,0
+TUG.US,D,20250110,000000,33.55,33.55,33.12,33.34,25816,0
+TUG.US,D,20250113,000000,32.89,33.16,32.87,33.14,18415,0
+TUG.US,D,20250114,000000,33.28,33.4308,32.875,33.11,12469,0
+TUG.US,D,20250115,000000,33.7,33.92,33.7,33.895,13170,0
+TUG.US,D,20250116,000000,33.87,34.02,33.62,33.62,6954,0
+TUG.US,D,20250117,000000,34.16,34.35,34.11,34.16,16070,0
+TUG.US,D,20250121,000000,34.23,34.46,34.2,34.35,21715,0
+TUG.US,D,20250122,000000,34.875,34.97,34.82,34.89,10015,0
+TUG.US,D,20250123,000000,34.68,34.93,34.62,34.93,11323,0
+TUG.US,D,20250124,000000,34.9,34.9,34.56,34.66,42879,0
+TUG.US,D,20250127,000000,33.74,33.8404,33.5296,33.78,11548,0
+TUG.US,D,20250128,000000,33.89,34.28,33.89,34.28,12377,0
+TUG.US,D,20250129,000000,34.24,34.24,34.01,34.2,9209,0
+TUG.US,D,20250130,000000,34.05,34.34,34.05,34.315,7258,0
+TUG.US,D,20250131,000000,34.605,34.84,34.26,34.31,10073,0
+TUG.US,D,20250203,000000,33.61,34.1356,33.61,34.04,17527,0
+TUG.US,D,20250204,000000,34.3585,34.4,34.21,34.4,23144,0
+TUG.US,D,20250205,000000,34.29,34.59,34.265,34.59,12186,0
+TUG.US,D,20250206,000000,34.6,34.68,34.49,34.67,13587,0
+TUG.US,D,20250207,000000,34.58,34.58,34.27,34.2883,6694,0
+TUG.US,D,20250210,000000,34.29,34.762,34.29,34.64,10042,0
+TUG.US,D,20250211,000000,34.54,34.68,34.54,34.65,7016,0
+TUG.US,D,20250212,000000,34.24,34.63,34.1581,34.56,7401,0
+TUG.US,D,20250213,000000,34.69,35.19,34.69,35.13,6405,0
+TUG.US,D,20250214,000000,35.07,35.27,35.05,35.18,14450,0
+TUG.US,D,20250218,000000,35.19,35.26,35.09,35.26,40382,0
+TUG.US,D,20250219,000000,35.2092,35.44,35.2092,35.38,15181,0
+TUG.US,D,20250220,000000,35.23,35.23,34.9643,35.165,16796,0
+TUG.US,D,20250221,000000,35.11,35.11,34.42,34.4687,9365,0
+TUG.US,D,20250224,000000,34.47,34.47,34.02,34.02,32515,0
+TUG.US,D,20250225,000000,33.94,33.94,33.43,33.655,29821,0
+TUG.US,D,20250226,000000,33.7267,34.1,33.52,33.7039,27260,0
+TUG.US,D,20250227,000000,33.649,33.649,32.82,32.88,7902,0
+TUG.US,D,20250228,000000,32.76,33.29,32.63,33.29,24022,0
+TUG.US,D,20250303,000000,33.57,33.57,32.41,32.7,45775,0
+TUG.US,D,20250304,000000,32.48,32.9301,32.07,32.5,13721,0
+TUG.US,D,20250305,000000,32.5,33.01,32.32,33.01,22656,0
+TUG.US,D,20250306,000000,32.68,32.68,32.04,32.04,13765,0
+TUG.US,D,20250307,000000,32.12,32.36,31.57,32.36,16223,0
+TUG.US,D,20250310,000000,31.71,31.71,30.88,31.1054,6220,0
+TUG.US,D,20250311,000000,30.87,31.4,30.87,30.97,6041,0
+TUG.US,D,20250312,000000,31.55,31.57,31.25,31.32,50449,0
+TUG.US,D,20250313,000000,31.19,31.23,30.69,30.75,26396,0
+TUG.US,D,20250314,000000,31.25,31.55,31.23,31.49,13810,0
+TUG.US,D,20250317,000000,31.45,31.855,31.45,31.76,9585,0
+TUG.US,D,20250318,000000,31.39,31.39,31.051,31.25,9190,0
+TUG.US,D,20250319,000000,31.45,31.7075,31.351,31.63,26601,0
+TUG.US,D,20250320,000000,31.4,31.73,31.4,31.56,7554,0
+TUG.US,D,20250321,000000,31.16,31.625,31.16,31.625,12900,0
+TUG.US,D,20250324,000000,32.12,32.31,32.12,32.24,10904,0
+TUG.US,D,20250325,000000,32.3868,32.5,32.34,32.5,4803,0
+TUG.US,D,20250326,000000,32.17,32.17,31.83,31.94,14616,0
+TUG.US,D,20250327,000000,31.72,32.01,31.69,31.76,8897,0
+TUG.US,D,20250328,000000,31.569,31.569,30.83,30.86,11644,0
+TUG.US,D,20250331,000000,30.3,30.96,30.3,30.96,18211,0
+TUG.US,D,20250401,000000,30.86,31.13,30.86,31.11,5024,0
+TUG.US,D,20250402,000000,30.83,31.4882,30.83,31.34,5862,0
+TUG.US,D,20250403,000000,30.02,30.22,29.89,29.92,4568,0
+TUG.US,D,20250404,000000,28.98,28.98,28.1,28.1,43407,0
+TUG.US,D,20250407,000000,27.14,29.18,27.14,28.02,13493,0
+TUG.US,D,20250408,000000,29.19,29.29,27.32,27.49,21418,0
+TUG.US,D,20250409,000000,27.65,30.74,27.47,30.63,13133,0
+TUG.US,D,20250410,000000,29.88,29.89,29.09,29.44,13906,0
+TUG.US,D,20250411,000000,29.53,30.15,29.25,30.05,22059,0
+TUG.US,D,20250414,000000,30.55,30.55,29.98,30.26,22831,0
+TUG.US,D,20250415,000000,30.35,30.45,30.21,30.2606,3642,0
+TUG.US,D,20250416,000000,29.7,29.7774,28.97,29.3731,9672,0
+TUG.US,D,20250417,000000,29.37,29.49,29.22,29.32,5896,0
+TUG.US,D,20250421,000000,28.665,28.72,28.34,28.72,4844,0
+TUG.US,D,20250422,000000,29.29,29.48,29.09,29.33,35399,0
+TUG.US,D,20250423,000000,30.4,30.4,30.06,30.06,14037,0
+TUG.US,D,20250424,000000,30.09,30.789,30.09,30.77,11561,0
+TUG.US,D,20250425,000000,30.959,31.2,30.86,31.2,5502,0
+TUG.US,D,20250428,000000,31.18,31.18,30.75,31.1,6991,0
+TUG.US,D,20250429,000000,31.07,31.39,31.07,31.3444,4750,0
+TUG.US,D,20250430,000000,30.97,31.4144,30.85,31.4144,26564,0
+TUG.US,D,20250501,000000,31.69,32.03,31.65,31.65,4058,0
+TUG.US,D,20250502,000000,32.1247,32.33,32.11,32.1946,6174,0
+TUG.US,D,20250505,000000,31.9368,32.24,31.86,31.95,5071,0
+TUG.US,D,20250506,000000,31.755,31.85,31.64,31.76,9846,0
+TUG.US,D,20250507,000000,31.768,31.88,31.47,31.88,7876,0
+TUG.US,D,20250508,000000,32.17,32.44,32.04,32.18,5348,0
+TUG.US,D,20250509,000000,32.27,32.27,32.01,32.17,7982,0
+TUG.US,D,20250512,000000,33.07,33.3636,33.07,33.3536,12578,0
+TUG.US,D,20250513,000000,33.85,33.92,33.8,33.8,10083,0
+TUG.US,D,20250514,000000,33.93,34.05,33.87,34,6299,0
+TUG.US,D,20250515,000000,33.84,34.13,33.84,34.05,4205,0
+TUG.US,D,20250516,000000,34.18,34.2,34.12,34.2,8896,0
+TUG.US,D,20250519,000000,34.09,34.28,34.075,34.22,6289,0
+TUG.US,D,20250520,000000,34.12,34.2,34.02,34.2,2883,0
+TUG.US,D,20250521,000000,34.255,34.3286,33.74,33.74,4574,0
+TUG.US,D,20250522,000000,33.71,33.99,33.7,33.7,3495,0
+TUG.US,D,20250523,000000,33.34,33.57,33.34,33.49,5112,0
+TUG.US,D,20250527,000000,34.12,34.23,34.03,34.2095,7089,0
+TUG.US,D,20250528,000000,34.23,34.245,34.13,34.13,6822,0
+TUG.US,D,20250529,000000,34.13,34.37,34.06,34.1414,17095,0
+TUG.US,D,20250530,000000,34.16,34.28,33.7701,34.28,4533,0
+TUG.US,D,20250602,000000,34.12,34.42,34.087,34.42,5088,0
+TUG.US,D,20250603,000000,34.4,34.67,34.4,34.67,6786,0
+TUG.US,D,20250604,000000,34.725,34.9,34.62,34.76,10660,0
+TUG.US,D,20250605,000000,34.6986,34.99,34.46,34.5,8318,0
+TUG.US,D,20250606,000000,34.89,34.89,34.73,34.83,3499,0
+TUG.US,D,20250609,000000,34.7,34.96,34.69,34.88,18741,0
+TUG.US,D,20250610,000000,34.85,35.04,34.85,35.04,5670,0
+TUG.US,D,20250611,000000,35.26,35.26,34.8,34.9094,10254,0
+TUG.US,D,20250612,000000,35.03,35.03,34.9601,34.9637,2118,0
+TUG.US,D,20250613,000000,34.59,34.87,34.5,34.5453,2835,0
+TUG.US,D,20250616,000000,35.11,35.11,34.98,35.09,8973,0
+TUG.US,D,20250617,000000,34.87,34.96,34.7056,34.7056,7107,0
+TUG.US,D,20250618,000000,34.9,34.94,34.69,34.75,8388,0
+TUG.US,D,20250620,000000,34.99,34.99,34.47,34.6,106865,0
+TUG.US,D,20250623,000000,34.71,34.9235,34.41,34.9235,10009,0
+TUG.US,D,20250624,000000,35.22,35.499,35.22,35.4333,5617,0
+TUG.US,D,20250625,000000,35.6299,35.6299,35.37,35.44,10075,0
+TUG.US,D,20250626,000000,35.5,35.8,35.5,35.798,9619,0
+TUG.US,D,20250627,000000,36.089,36.1,35.72,36.1,2183,0
+TUG.US,D,20250630,000000,36.18,36.22,35.955,36.22,11964,0
+TUG.US,D,20250701,000000,36.06,36.06,35.7,35.82,8897,0
+TUG.US,D,20250702,000000,36.09,36.149,36.08,36.1344,1712,0
+TUG.US,D,20250703,000000,36.529,36.6,36.431,36.6,2206,0
+TUG.US,D,20250707,000000,36.181,36.269,36.09,36.16,11696,0
+TUG.US,D,20250708,000000,36.22,36.26,36.18,36.26,9603,0
+TUG.US,D,20250709,000000,36.3164,36.41,36.23,36.41,2384,0
+TUG.US,D,20250710,000000,36.49,36.52,36.28,36.52,12046,0
+TUG.US,D,20250711,000000,36.35,36.43,36.28,36.36,6322,0
+TUG.US,D,20250714,000000,36.449,36.46,36.35,36.46,3952,0
+TUG.US,D,20250715,000000,36.6,36.645,36.48,36.52,3411,0
+TUG.US,D,20250716,000000,36.36,36.55,36.29,36.5197,2210,0
+TUG.US,D,20250717,000000,36.71,36.889,36.69,36.7785,9795,0
+TUG.US,D,20250718,000000,36.6839,36.7453,36.68,36.7453,2093,0
+TUG.US,D,20250721,000000,36.77,37.1151,36.75,37.03,11514,0
+TUG.US,D,20250722,000000,36.694,36.782,36.62,36.782,11872,0
+TUG.US,D,20250723,000000,36.749,36.8667,36.661,36.8667,5501,0
+TUG.US,D,20250724,000000,36.9,37.11,36.9,37.0169,9260,0
+TUG.US,D,20250725,000000,37.001,37.0826,37.001,37.0826,1012,0
+TUG.US,D,20250728,000000,37.1864,37.1991,37.081,37.1991,3873,0
+TUG.US,D,20250729,000000,37.24,37.28,37.1166,37.1166,8103,0
+TUG.US,D,20250730,000000,37.23,37.28,36.82,37.1573,13816,0
+TUG.US,D,20250731,000000,37.231,37.259,36.9587,36.9587,7780,0
+TUG.US,D,20250801,000000,36.5,36.5,36.12,36.2991,2124,0
+TUG.US,D,20250804,000000,36.19,36.9491,36.19,36.9491,3005,0
+TUG.US,D,20250805,000000,36.745,36.81,36.565,36.6696,5445,0
+TUG.US,D,20250806,000000,36.78,37.1162,36.78,37.1162,2543,0
+TUG.US,D,20250807,000000,37.271,37.319,37.04,37.1988,13107,0
+TUG.US,D,20250808,000000,37.47,37.61,37.47,37.5752,13359,0
+TUG.US,D,20250811,000000,37.625,37.6323,37.4563,37.4563,2741,0
+TUG.US,D,20250812,000000,37.6695,37.94,37.6565,37.9364,7628,0
+TUG.US,D,20250813,000000,38.17,38.17,37.891,38,5844,0
+TUG.US,D,20250814,000000,37.99,38.03,37.931,37.969,2420,0
+TUG.US,D,20250815,000000,37.82,37.82,37.701,37.7528,3502,0
+TUG.US,D,20250818,000000,37.77,37.879,37.651,37.7672,1835,0
+TUG.US,D,20250819,000000,37.65,37.65,37.2,37.2281,8929,0
+TUG.US,D,20250820,000000,36.72,37.0544,36.671,37.0544,3761,0
+TUG.US,D,20250821,000000,36.86,36.949,36.75,36.8698,8216,0
+TUG.US,D,20250822,000000,37.495,37.495,37.375,37.4113,3569,0
+TUG.US,D,20250825,000000,37.4,37.4202,37.27,37.3337,10588,0
+TUG.US,D,20250826,000000,37.37,37.4478,37.29,37.4478,4512,0
+TUG.US,D,20250827,000000,37.38,37.5253,37.38,37.5253,3711,0
+TUG.US,D,20250828,000000,37.58,37.762,37.58,37.762,3155,0
+TUG.US,D,20250829,000000,37.31,37.31,37.26,37.2721,4419,0
+TUG.US,D,20250902,000000,36.71,37.0087,36.48,37.0087,7428,0
+TUG.US,D,20250903,000000,37.17,37.369,37.07,37.2438,13670,0
+TUG.US,D,20250904,000000,37.359,37.6445,37.35,37.6445,15802,0
+TUG.US,D,20250905,000000,37.86,37.86,37.48,37.585,9382,0
+TUG.US,D,20250908,000000,37.78,37.99,37.651,37.99,51723,0
+TUG.US,D,20250909,000000,37.67,37.9152,37.66,37.9152,8219,0
+TUG.US,D,20250910,000000,38.02,38.07,37.68,37.96,46915,0
+TUG.US,D,20250911,000000,38.1364,38.19,38.04,38.1811,8198,0
+TUG.US,D,20250912,000000,38.27,38.2925,38.14,38.2625,93193,0
+TUG.US,D,20250915,000000,38.48,38.61,38.48,38.6028,18135,0
+TUG.US,D,20250916,000000,38.62,38.629,38.531,38.5955,13271,0
+TUG.US,D,20250917,000000,38.459,38.6181,38.28,38.445,91825,0
+TUG.US,D,20250918,000000,38.98,39.02,38.765,38.8589,50341,0
+TUG.US,D,20250919,000000,38.95,38.97,38.8,38.97,47958,0
+TUG.US,D,20250922,000000,39.06,39.41,39.06,39.3593,27531,0
+TUG.US,D,20250923,000000,39.25,39.29,39.021,39.0925,15292,0
+TUG.US,D,20250924,000000,39.08,39.08,38.79,38.9419,81554,0
+TUG.US,D,20250925,000000,38.919,38.919,38.511,38.7867,6533,0
+TUG.US,D,20250926,000000,38.735267,38.9096,38.735267,38.9096,37327,0
+TUG.US,D,20250929,000000,39.25,39.25,38.98,39.082,8070,0
+TUG.US,D,20250930,000000,39.04,39.22,39,39.22,14844,0
+TUG.US,D,20251001,000000,39.22,39.459,39.22,39.4403,20984,0
+TUG.US,D,20251002,000000,39.44,39.53,39.26,39.26,14329,0
+TUG.US,D,20251003,000000,39.74,39.74,39.25,39.3479,22439,0
+TUG.US,D,20251006,000000,39.35,39.8387,39.35,39.715,3266,0
+TUG.US,D,20251007,000000,39.7526,39.7526,39.415,39.54,8747,0
+TUG.US,D,20251008,000000,39.68,39.9257,39.68,39.9257,5568,0
+TUG.US,D,20251009,000000,39.76,39.867,39.71,39.867,1311,0
+TUG.US,D,20251010,000000,39.171,39.289,38.4478,38.4478,8870,0
+TUG.US,D,20251013,000000,39.18,39.2904,39.025,39.2904,19627,0
+TUG.US,D,20251014,000000,38.605,39.31,38.605,39.0895,2864,0
+TUG.US,D,20251015,000000,39.39,39.52,38.21,39.3948,4145981,0
+TUG.US,D,20251016,000000,39.55,39.72,39.155,39.1906,28378,0
+TUG.US,D,20251017,000000,39.21,39.5088,39.21,39.5088,1313,0
+TUG.US,D,20251020,000000,39.99,40.0239,39.98,40.0239,1830,0
+TUG.US,D,20251021,000000,39.95,40.0316,39.95,40.0316,439,0
+TUG.US,D,20251022,000000,40.02,40.02,39.56,39.579,962,0
+TUG.US,D,20251023,000000,39.53,39.9284,39.49,39.9284,4828,0
+TUG.US,D,20251024,000000,40.1675,40.42,40.1675,40.3584,4236,0
+TUG.US,D,20251027,000000,40.87,41.0869,40.8,41.0869,5852,0
+TUG.US,D,20251028,000000,41.49,41.49,41.201,41.3709,2523,0
+TUG.US,D,20251029,000000,41.59,41.59,41.53,41.5471,2082,0
+TUG.US,D,20251030,000000,41.3,41.3,40.9981,40.9981,714,0
+TUG.US,D,20251031,000000,41.4358,41.4358,41.2051,41.2051,1312,0
+TUG.US,D,20251103,000000,41.33,41.3484,41.33,41.3484,9818,0
+TUG.US,D,20251104,000000,40.6291,40.6299,40.5384,40.5384,406,0
+TUG.US,D,20251105,000000,40.845,40.845,40.8011,40.8011,345,0
+TUG.US,D,20251106,000000,40.5,40.5,40.0439,40.0439,445,0
+TUG.US,D,20251107,000000,39.4018,39.931,39.34,39.931,2019,0
+TUG.US,D,20251110,000000,40.66,40.8392,40.38,40.8392,1754,0
+TUG.US,D,20251111,000000,40.44,40.759,40.44,40.6625,1874,0
+TUG.US,D,20251112,000000,40.45,40.6275,40.45,40.6275,1251,0
+TUG.US,D,20251113,000000,39.93,39.93,39.8224,39.8224,762,0
+TUG.US,D,20251114,000000,40.1495,40.1495,39.8486,39.8486,986,0
+TUG.US,D,20251117,000000,39.93,39.93,39.545,39.545,533,0
+TUG.US,D,20251118,000000,39.21,39.34,39.1217,39.1217,1877,0
+TUG.US,D,20251119,000000,39.57,39.5702,39.289,39.3144,2958,0
+TUG.US,D,20251120,000000,39.5845,39.65,38.39,38.4027,3344,0
+TUG.US,D,20251121,000000,38.4021,38.91,38.2,38.6466,10129,0
+TUG.US,D,20251124,000000,38.94,39.6881,38.94,39.6881,2833,0
+TUG.US,D,20251125,000000,39.63,39.921,39.63,39.921,1343,0
+TUG.US,D,20251126,000000,40.1,40.3049,40.1,40.2644,1961,0
+TUG.US,D,20251201,000000,40.29,40.44,40.29,40.3796,1945,0
+TUG.US,D,20251202,000000,40.64,40.82,40.55,40.724,1414,0
+TUG.US,D,20251203,000000,40.65,40.7857,40.65,40.7857,900,0
+TUG.US,D,20251205,000000,40.7949,40.8978,40.7949,40.8978,1718,0
+TUG.US,D,20251208,000000,40.9705,40.9705,40.651,40.7921,1708,0
+TUG.US,D,20251210,000000,40.85,41.07,40.85,41.07,1292,0
+TUG.US,D,20251211,000000,40.8699,40.8881,40.8699,40.8881,2883,0
+TUG.US,D,20251212,000000,40.66,40.66,40.185,40.2,3179,0
+TUG.US,D,20251215,000000,40.1,40.1,39.9701,39.9701,538,0
+TUG.US,D,20251216,000000,39.881,40.0798,39.87,40.0798,1508,0
+TUG.US,D,20251217,000000,39.93,39.93,39.3012,39.3012,4262,0
+TUG.US,D,20251218,000000,39.81,39.83,39.81,39.83,743,0
+TUG.US,D,20251222,000000,40.585,40.5943,40.585,40.5943,1196,0
+TUG.US,D,20251224,000000,40.17,40.2769,40.17,40.2769,945,0
+TUG.US,D,20251226,000000,40.28,40.36,40.2595,40.2595,3007,0
+TUG.US,D,20251229,000000,40.04,40.0888,40.04,40.0888,1001,0
+TUG.US,D,20251230,000000,39.9901,40.042,39.9901,40.0086,649,0
+TUG.US,D,20251231,000000,39.864,39.871,39.67,39.6796,2858,0
+TUG.US,D,20260102,000000,40.0409,40.0409,39.46,39.583,2997,0
+TUG.US,D,20260105,000000,39.95,39.95,39.83,39.8662,1379,0
+TUG.US,D,20260106,000000,39.96,40.24,39.96,40.24,1496,0
+TUG.US,D,20260107,000000,40.286,40.286,40.21,40.235,1025,0
+TUG.US,D,20260108,000000,39.89,39.95,39.84,39.95,29544,0
+TUG.US,D,20260109,000000,40.4301,40.4301,40.37,40.4091,17444,0
+TUG.US,D,20260112,000000,40.3813,40.5,40.3813,40.494,2451,0
+TUG.US,D,20260113,000000,40.43,40.43,40.315,40.4072,1098,0
+TUG.US,D,20260114,000000,40.02,40.02,39.76,39.985,2556,0
+TUG.US,D,20260116,000000,40.37,40.37,40.158,40.158,894,0
+TUG.US,D,20260120,000000,39.67,39.67,39.2297,39.2297,1747,0
+TUG.US,D,20260121,000000,39.31,39.8999,39.24,39.7441,19047,0
+TUG.US,D,20260122,000000,40.0732,40.0916,40.0181,40.0181,2383,0
+TUG.US,D,20260123,000000,40.321,40.321,40.2419,40.2419,417,0
+TUG.US,D,20260126,000000,40.506,40.506,40.4467,40.4467,932,0
+TUG.US,D,20260127,000000,40.91,40.91,40.82,40.82,1809,0
+TUG.US,D,20260128,000000,41.0704,41.0704,40.931,41.02,4784,0
+TUG.US,D,20260129,000000,40.32,40.7006,40.32,40.7006,41535,0
+TUG.US,D,20260130,000000,40.04,40.1,40.04,40.08,1653,0
+TUG.US,D,20260202,000000,40.03,40.48,40.03,40.3909,1279,0
+TUG.US,D,20260203,000000,39.78,39.8149,39.38,39.6963,5387,0
+TUG.US,D,20260204,000000,38.61,38.9497,38.61,38.9497,1866,0
+TUG.US,D,20260205,000000,38.48,38.64,38.38,38.4159,6211,0
+TUG.US,D,20260206,000000,38.56,39.2376,38.56,39.2376,1011,0
+TUG.US,D,20260209,000000,39.48,39.57,39.46,39.57,10679,0
+TUG.US,D,20260210,000000,39.6,39.6038,39.33,39.3458,5122,0
+TUG.US,D,20260211,000000,39.34,39.4836,39.27,39.4836,5820,0
+TUG.US,D,20260212,000000,38.75,38.82,38.5,38.5853,4764,0
+TUG.US,D,20260213,000000,38.62,38.8945,38.55,38.6377,3629,0
+TUG.US,D,20260217,000000,38.32,38.63,38.32,38.6087,816,0
+TUG.US,D,20260218,000000,38.8,39.15,38.8,38.83,13367,0
diff --git a/daily/us/nasdaq etfs/uae.us.txt b/daily/us/nasdaq etfs/uae.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7aa1e61be2f09805efee67df7840bb6f7f414db
--- /dev/null
+++ b/daily/us/nasdaq etfs/uae.us.txt	
@@ -0,0 +1,2897 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UAE.US,D,20140505,000000,18.3114,18.3877,18.3114,18.3838,2380.2036363072,0
+UAE.US,D,20140506,000000,18.3192,18.3877,18.2556,18.2556,2277.9612120672,0
+UAE.US,D,20140507,000000,18.2331,18.2977,18.2224,18.2459,7446.3157573992,0
+UAE.US,D,20140508,000000,18.3114,18.3114,18.2683,18.2683,2068.3642423752,0
+UAE.US,D,20140509,000000,18.1852,18.2126,18.1852,18.2057,3171.5599999248,0
+UAE.US,D,20140512,000000,17.973,18.0219,17.972,17.9935,2881.1915150832,0
+UAE.US,D,20140513,000000,18.3192,18.3319,18.2908,18.3036,2548.9036363032,0
+UAE.US,D,20140514,000000,18.5099,18.5882,18.3407,18.3407,1842.4084848048,0
+UAE.US,D,20140515,000000,18.0933,18.1353,18.0864,18.1353,3931.221212028,0
+UAE.US,D,20140516,000000,18.0219,18.0522,18.015,18.0522,1624.6321211736,0
+UAE.US,D,20140519,000000,17.212,17.2257,17.0976,17.1397,12416.319999706,0
+UAE.US,D,20140520,000000,16.4844,16.7103,16.3797,16.5108,12788.482423939,0
+UAE.US,D,20140521,000000,16.9362,17.1328,16.9362,17.0135,16425.245454156,0
+UAE.US,D,20140522,000000,17.2678,17.2678,17.1397,17.1485,5118.2557574544,0
+UAE.US,D,20140523,000000,17.0976,17.1974,17.0917,17.1622,7435.0690907328,0
+UAE.US,D,20140527,000000,17.9945,17.9945,17.6756,17.8536,24863.312726683,0
+UAE.US,D,20140528,000000,17.3861,17.4937,17.168,17.3587,22653.853938857,0
+UAE.US,D,20140529,000000,18.3319,18.3965,18.0297,18.0297,1167251.6587602,0
+UAE.US,D,20140530,000000,18.2126,18.4102,18.1285,18.1901,1071048.6945201,0
+UAE.US,D,20140602,000000,18.8904,18.8904,18.5158,18.5158,17198.19818141,0
+UAE.US,D,20140603,000000,18.4033,18.4033,18.2703,18.3945,83635.325452562,0
+UAE.US,D,20140604,000000,18.2116,18.2116,18.014,18.104,200729.48423766,0
+UAE.US,D,20140605,000000,18.4102,18.4102,18.2116,18.3319,109026.20908832,0
+UAE.US,D,20140606,000000,18.4248,18.6087,18.2459,18.6087,139193.85878458,0
+UAE.US,D,20140609,000000,17.4634,17.6189,17.3421,17.5905,197460.79393471,0
+UAE.US,D,20140610,000000,17.2795,17.2844,17.1318,17.1817,90029.566664532,0
+UAE.US,D,20140611,000000,17.1876,17.1944,17.0262,17.0262,13178.026060294,0
+UAE.US,D,20140612,000000,17.2844,17.5064,17.2453,17.2795,16148.168484466,0
+UAE.US,D,20140613,000000,17.6512,17.6512,17.2737,17.57,19418.903635903,0
+UAE.US,D,20140616,000000,16.5381,16.5381,16.142,16.2878,195155.2272681,0
+UAE.US,D,20140617,000000,15.964,16.1635,15.9513,16.0648,120897.57696683,0
+UAE.US,D,20140618,000000,15.9298,16.3963,15.9298,16.3768,90629.729694821,0
+UAE.US,D,20140619,000000,16.4736,16.6311,16.3963,16.3963,98610.773330995,0
+UAE.US,D,20140620,000000,16.3191,16.5078,16.3191,16.3406,10697.624848231,0
+UAE.US,D,20140623,000000,16.01,16.01,15.5689,15.6804,71208.781210433,0
+UAE.US,D,20140624,000000,14.7845,15.1825,14.7845,15.0016,197234.83817714,0
+UAE.US,D,20140625,000000,15.5415,15.697,15.4427,15.4496,67692.664240819,0
+UAE.US,D,20140626,000000,15.7039,15.7039,15.428,15.4564,32092.874544694,0
+UAE.US,D,20140627,000000,15.606,15.606,15.4349,15.4642,20804.288484355,0
+UAE.US,D,20140630,000000,14.9556,15.0417,14.6876,14.7287,189321.27454097,0
+UAE.US,D,20140701,000000,15.1962,15.1962,14.7962,14.8344,163318.98120825,0
+UAE.US,D,20140702,000000,15.3782,15.8965,15.3782,15.8457,110270.49939132,0
+UAE.US,D,20140703,000000,15.8819,15.8965,15.7528,15.8457,286468.95878109,0
+UAE.US,D,20140707,000000,16.0716,16.365,16.0716,16.1352,146192.35272381,0
+UAE.US,D,20140708,000000,16.1557,16.1714,15.9396,15.9396,55690.426059286,0
+UAE.US,D,20140709,000000,16.1851,16.1929,16.142,16.1714,11616.784242149,0
+UAE.US,D,20140710,000000,15.9875,16.3308,15.9875,16.1635,47788.109089776,0
+UAE.US,D,20140711,000000,16.234,16.3474,16.234,16.3474,1805.6012120784,0
+UAE.US,D,20140714,000000,16.545,16.545,16.3054,16.3963,22269.422423714,0
+UAE.US,D,20140715,000000,16.6017,16.7426,16.5949,16.6858,54979.841210818,0
+UAE.US,D,20140716,000000,16.9939,16.9939,16.813,16.9196,30454.950908369,0
+UAE.US,D,20140717,000000,17.0673,17.1113,16.8824,16.8981,51057.821816971,0
+UAE.US,D,20140718,000000,17.0898,17.0898,16.8208,17.0751,10947.096363377,0
+UAE.US,D,20140721,000000,16.6017,16.6653,16.4452,16.5949,125804.19090611,0
+UAE.US,D,20140722,000000,16.4247,16.5303,16.4247,16.4335,779.0872727088,0
+UAE.US,D,20140723,000000,16.3836,16.4276,16.3191,16.3249,22433.010302498,0
+UAE.US,D,20140724,000000,16.3601,16.3601,16.2848,16.3054,11073.876969434,0
+UAE.US,D,20140725,000000,16.1489,16.3494,16.1489,16.2506,80622.24121021,0
+UAE.US,D,20140728,000000,16.4247,16.6653,16.4247,16.5587,57579.866059241,0
+UAE.US,D,20140729,000000,16.813,16.8687,16.7719,16.8687,80226.563028401,0
+UAE.US,D,20140730,000000,16.68,16.8619,16.5949,16.6164,31212.567271987,0
+UAE.US,D,20140731,000000,16.9127,17.301,16.8756,17.0829,126285.75272428,0
+UAE.US,D,20140801,000000,17.0604,17.0604,16.721,17.0389,106275.88787627,0
+UAE.US,D,20140804,000000,16.8687,17.259,16.7866,16.9401,146696.40787531,0
+UAE.US,D,20140805,000000,16.7426,17.0184,16.7426,16.7876,10807.024242168,0
+UAE.US,D,20140806,000000,16.6653,16.7934,16.4736,16.5313,25183.331514554,0
+UAE.US,D,20140807,000000,16.4198,16.545,16.411,16.4198,16072.509090528,0
+UAE.US,D,20140808,000000,16.5518,16.7641,16.5518,16.7641,5260.372727148,0
+UAE.US,D,20140811,000000,16.6526,16.9695,16.6526,16.9255,9424.7066664432,0
+UAE.US,D,20140812,000000,16.7298,16.99,16.7298,16.99,3014.1066665952,0
+UAE.US,D,20140813,000000,16.8756,16.99,16.813,16.813,63306.464240923,0
+UAE.US,D,20140814,000000,16.8756,16.9969,16.8687,16.9255,159148.5127235,0
+UAE.US,D,20140815,000000,16.9401,16.9401,16.9343,16.9343,138157.12060278,0
+UAE.US,D,20140818,000000,16.9763,16.9763,16.9548,16.9548,1826.0496969264,0
+UAE.US,D,20140819,000000,16.813,17.0604,16.813,17.0037,42590.104241414,0
+UAE.US,D,20140820,000000,16.9616,17.0291,16.9548,17.0037,1272.918181788,0
+UAE.US,D,20140821,000000,17.0037,17.2502,17.0037,17.2502,20428.036363152,0
+UAE.US,D,20140822,000000,17.2502,17.2502,17.0604,17.0898,2087.7903029808,0
+UAE.US,D,20140825,000000,17.1592,17.3049,17.1592,17.3049,1331.1963636048,0
+UAE.US,D,20140826,000000,17.4497,17.4497,17.2228,17.2375,8055.6806058696,0
+UAE.US,D,20140827,000000,17.3069,17.3069,17.2159,17.2159,214479.04544946,0
+UAE.US,D,20140828,000000,17.0389,17.1514,16.9401,16.9558,280845.62544789,0
+UAE.US,D,20140829,000000,17.0389,17.1318,16.9196,17.123,225190.98423708,0
+UAE.US,D,20140902,000000,17.4849,17.6512,17.3998,17.6473,28599.250908413,0
+UAE.US,D,20140903,000000,17.7881,17.8732,17.7822,17.8145,39968.608483901,0
+UAE.US,D,20140904,000000,17.8937,17.9211,17.704,17.8145,85426.612725247,0
+UAE.US,D,20140905,000000,17.8654,17.9788,17.7832,17.9368,94915.732118962,0
+UAE.US,D,20140908,000000,17.8028,18.014,17.7333,17.7666,45346.559998925,0
+UAE.US,D,20140909,000000,17.7099,17.7959,17.5544,17.5544,88788.343634258,0
+UAE.US,D,20140910,000000,17.3998,17.4067,17.1318,17.2375,16113.406060224,0
+UAE.US,D,20140911,000000,17.3656,17.5563,17.3656,17.4634,22647.719393402,0
+UAE.US,D,20140912,000000,17.3998,17.4996,17.301,17.301,26182.239999379,0
+UAE.US,D,20140915,000000,17.5182,17.5632,17.4429,17.4918,37081.282423363,0
+UAE.US,D,20140916,000000,17.4497,17.4497,17.4497,17.4497,1543.860606024,0
+UAE.US,D,20140917,000000,17.3812,17.5495,17.3812,17.5182,34511.930302212,0
+UAE.US,D,20140918,000000,17.972,17.972,17.7607,17.9016,37081.282423363,0
+UAE.US,D,20140919,000000,17.9094,17.972,17.8028,17.9016,806043.48785968,0
+UAE.US,D,20140922,000000,17.7265,17.7265,17.4918,17.4918,22680.436969159,0
+UAE.US,D,20140923,000000,17.6267,17.7099,17.5143,17.5143,20263.426060126,0
+UAE.US,D,20140924,000000,17.4634,17.6815,17.4634,17.6815,30877.21212048,0
+UAE.US,D,20140925,000000,17.435,17.5338,17.393,17.4634,54150.655150231,0
+UAE.US,D,20140926,000000,17.3656,17.5162,17.3656,17.4145,21552.703029792,0
+UAE.US,D,20140929,000000,17.3852,17.4497,17.2727,17.3812,43144.258180795,0
+UAE.US,D,20140930,000000,17.4497,17.4497,17.2668,17.2668,878.2624242216,0
+UAE.US,D,20141001,000000,17.2316,17.3069,17.1387,17.2111,15276.040605698,0
+UAE.US,D,20141002,000000,17.1348,17.1348,17.0047,17.1318,63752.24121061,0
+UAE.US,D,20141003,000000,17.0947,17.2228,17.033,17.0898,387607.16483929,0
+UAE.US,D,20141006,000000,17.1592,17.3069,17.081,17.1132,34566.118787059,0
+UAE.US,D,20141007,000000,17.3656,17.3656,17.0956,17.2668,14552.164242079,0
+UAE.US,D,20141008,000000,16.8687,17.0673,16.8687,17.0604,21857.385454027,0
+UAE.US,D,20141009,000000,16.8981,16.947,16.7954,16.8756,10578.00121187,0
+UAE.US,D,20141010,000000,16.721,16.721,16.635,16.6575,15437.583635998,0
+UAE.US,D,20141013,000000,16.4804,16.4804,16.1489,16.1557,7644.6660604248,0
+UAE.US,D,20141014,000000,15.9376,16.1215,15.8887,16.0012,22722.356363098,0
+UAE.US,D,20141015,000000,15.2324,15.8095,15.2324,15.5229,6579.299999844,0
+UAE.US,D,20141016,000000,15.0984,15.1405,14.9292,15.0632,70135.235755913,0
+UAE.US,D,20141017,000000,15.1111,15.3087,15.0632,15.2099,90573.496361489,0
+UAE.US,D,20141020,000000,15.1385,15.2324,15.0769,15.1307,78270.66545269,0
+UAE.US,D,20141021,000000,15.4564,15.6677,15.3664,15.6677,6882.9599998368,0
+UAE.US,D,20141022,000000,16.0648,16.0648,15.5826,15.7811,47701.203029172,0
+UAE.US,D,20141023,000000,15.7733,16.0794,15.2256,15.7684,123584.50787586,0
+UAE.US,D,20141024,000000,15.9445,16.1009,15.9161,16.0374,52371.636968455,0
+UAE.US,D,20141027,000000,15.9445,16.0648,15.922,15.9934,22270.444847957,0
+UAE.US,D,20141028,000000,15.9298,16.1215,15.9298,16.0227,18018.182423815,0
+UAE.US,D,20141029,000000,16.1851,16.1851,16.0295,16.142,5388.175757448,0
+UAE.US,D,20141030,000000,15.831,16.1851,15.8232,16.1851,3368.887878708,0
+UAE.US,D,20141031,000000,16.0716,16.0716,15.8525,15.9836,52051.618180584,0
+UAE.US,D,20141103,000000,16.0149,16.0149,15.831,15.831,27168.879393295,0
+UAE.US,D,20141104,000000,15.8095,15.9855,15.7616,15.874,9965.5690906728,0
+UAE.US,D,20141105,000000,15.5122,15.5346,15.387,15.387,8853.1715149416,0
+UAE.US,D,20141106,000000,15.428,15.428,15.4212,15.4222,1983.503030256,0
+UAE.US,D,20141107,000000,15.4916,15.5004,15.3606,15.4085,25301.932726673,0
+UAE.US,D,20141110,000000,15.6383,15.9083,15.6383,15.8887,53306.132726009,0
+UAE.US,D,20141111,000000,15.9885,16.1078,15.9885,16.0853,77855.561210275,0
+UAE.US,D,20141112,000000,15.922,16.1714,15.9092,16.1714,54572.916362342,0
+UAE.US,D,20141113,000000,16.1997,16.2428,16.0716,16.1009,45518.327271648,0
+UAE.US,D,20141114,000000,16.0931,16.2203,16.0931,16.2203,12964.339393632,0
+UAE.US,D,20141117,000000,16.0589,16.0589,15.874,15.9034,3401.6054544648,0
+UAE.US,D,20141118,000000,16.0716,16.1772,16.0589,16.1772,2986.5012120504,0
+UAE.US,D,20141119,000000,16.4589,16.4589,15.9445,15.9591,7262.2793937672,0
+UAE.US,D,20141120,000000,16.145,16.1802,16.1195,16.1195,1443.6630302688,0
+UAE.US,D,20141121,000000,16.0794,16.2428,16.0794,16.2428,9768.2412118896,0
+UAE.US,D,20141124,000000,16.3054,16.3249,16.3054,16.3249,500.987878776,0
+UAE.US,D,20141125,000000,16.2203,16.855,16.1078,16.3895,352084.05696135,0
+UAE.US,D,20141126,000000,15.5992,15.8672,15.5992,15.8672,158009.53211747,0
+UAE.US,D,20141128,000000,15.7948,15.8887,15.7684,15.8887,5620.2660604728,0
+UAE.US,D,20141201,000000,15.4085,15.5552,15.1689,15.3557,73524.572119469,0
+UAE.US,D,20141202,000000,15.3606,15.4163,15.1825,15.1825,19147.961211667,0
+UAE.US,D,20141203,000000,15.119,15.1982,15.119,15.1825,950.854545432,0
+UAE.US,D,20141204,000000,15.0192,15.1532,14.9488,14.9781,12597.28909061,0
+UAE.US,D,20141205,000000,14.9292,15.119,14.8989,15.119,23537.22848429,0
+UAE.US,D,20141208,000000,14.6368,14.9292,14.5321,14.6798,29094.104241734,0
+UAE.US,D,20141209,000000,14.137,14.5253,14.137,14.2495,7421.7775755816,0
+UAE.US,D,20141210,000000,14.2905,14.405,14.1566,14.1702,3978.2527271784,0
+UAE.US,D,20141211,000000,13.6929,13.7546,13.4298,13.4651,28911.090302345,0
+UAE.US,D,20141212,000000,13.3105,13.3868,12.9213,13.1051,56313.082422907,0
+UAE.US,D,20141215,000000,12.7951,12.7951,12.221,12.307,31706.398181066,0
+UAE.US,D,20141216,000000,12.0087,12.1574,11.8336,12.0165,179469.1945412,0
+UAE.US,D,20141217,000000,11.9451,12.5613,11.9451,12.1231,202214.04423763,0
+UAE.US,D,20141218,000000,12.8283,13.7174,12.7736,13.1462,59824.087271309,0
+UAE.US,D,20141219,000000,13.1462,13.6421,13.1325,13.3164,79020.102422369,0
+UAE.US,D,20141222,000000,14.2612,14.3541,13.9238,13.9668,62501.816362154,0
+UAE.US,D,20141223,000000,13.6059,13.8827,13.5785,13.6773,3920.996969604,0
+UAE.US,D,20141224,000000,14.1067,14.1067,14.0235,14.0666,1910.9109090456,0
+UAE.US,D,20141226,000000,14.2925,14.3072,13.9913,14.0118,5393.28787866,0
+UAE.US,D,20141229,000000,14.1282,14.5038,14.1282,14.1986,11973.610302746,0
+UAE.US,D,20141230,000000,13.9326,13.9326,13.513,13.5912,6768.448484688,0
+UAE.US,D,20141231,000000,13.5912,13.9766,13.5912,13.9257,8928.8309088792,0
+UAE.US,D,20150102,000000,13.5648,13.6294,13.5648,13.6069,2749.2987878136,0
+UAE.US,D,20150105,000000,13.4621,13.4621,13.0073,13.0435,36799.093332461,0
+UAE.US,D,20150106,000000,12.8841,12.8841,12.6787,12.7687,9934.8963634008,0
+UAE.US,D,20150107,000000,13.1081,13.5267,13.1081,13.245,71915.276361931,0
+UAE.US,D,20150108,000000,13.4621,13.8895,13.4621,13.8318,73066.526058874,0
+UAE.US,D,20150109,000000,13.8768,13.8768,13.5717,13.5717,18654.130302588,0
+UAE.US,D,20150112,000000,13.5521,13.78,13.5521,13.6069,6093.648484704,0
+UAE.US,D,20150113,000000,14.272,14.272,13.7467,13.8035,37689.624847591,0
+UAE.US,D,20150114,000000,14.0128,14.0128,13.8827,13.9189,17696.118787459,0
+UAE.US,D,20150115,000000,13.9981,14.0206,13.7956,13.9472,7567.9842422448,0
+UAE.US,D,20150116,000000,13.9913,14.0852,13.7956,14.0852,106341.32302778,0
+UAE.US,D,20150120,000000,13.8543,14.0265,13.8465,14.0265,19639.747272262,0
+UAE.US,D,20150121,000000,13.8035,14.0265,13.8035,14.0265,9405.2806058376,0
+UAE.US,D,20150122,000000,13.8612,14.0206,13.7956,13.9619,47481.381817056,0
+UAE.US,D,20150123,000000,13.9981,14.0206,13.9111,13.9913,5862.5806059216,0
+UAE.US,D,20150126,000000,13.7643,13.7643,13.3526,13.6215,5210.2739392704,0
+UAE.US,D,20150127,000000,13.5854,13.6656,13.4993,13.6509,10344.888484603,0
+UAE.US,D,20150128,000000,13.87,13.87,13.4044,13.4181,17493.678787464,0
+UAE.US,D,20150129,000000,13.3741,13.4494,13.202,13.2597,4855.4927271576,0
+UAE.US,D,20150130,000000,13.4328,13.4846,13.2528,13.2597,13145.308484537,0
+UAE.US,D,20150202,000000,13.8895,13.8895,13.4915,13.7233,35253.187877952,0
+UAE.US,D,20150203,000000,14.0206,14.092,13.8103,14.092,28308.882423571,0
+UAE.US,D,20150204,000000,14.1781,14.1781,13.7467,13.7467,30844.494544723,0
+UAE.US,D,20150205,000000,14.0128,14.0852,13.9404,14.0852,13649.36363604,0
+UAE.US,D,20150206,000000,13.9189,14.0695,13.9189,13.9541,8302.084848288,0
+UAE.US,D,20150209,000000,13.8827,14.0998,13.8103,13.9619,39078.07696877,0
+UAE.US,D,20150210,000000,13.9189,13.9913,13.8035,13.8318,46117.467877694,0
+UAE.US,D,20150211,000000,14.0568,14.0568,13.7467,13.7467,30121.640605346,0
+UAE.US,D,20150212,000000,13.9688,14.0998,13.7956,14.0998,83177.279391967,0
+UAE.US,D,20150213,000000,14.0998,14.3952,14.0998,14.2876,60916.036362192,0
+UAE.US,D,20150217,000000,14.2426,14.7737,14.0763,14.1595,11462.398181546,0
+UAE.US,D,20150218,000000,14.3522,14.4451,13.9472,14.0049,5776.69696956,0
+UAE.US,D,20150219,000000,13.8974,14.403,13.8974,14.2074,5009.87878776,0
+UAE.US,D,20150220,000000,14.3893,14.4519,14.0695,14.4519,11554.416363362,0
+UAE.US,D,20150223,000000,14.2573,14.3072,14.0646,14.2074,9012.669696756,0
+UAE.US,D,20150224,000000,14.2074,14.2074,13.9913,14.1986,7579.2309089112,0
+UAE.US,D,20150225,000000,14.2074,14.5263,14.1927,14.4177,22481.064241891,0
+UAE.US,D,20150226,000000,14.1624,14.2055,14.1282,14.1282,2901.6399999312,0
+UAE.US,D,20150227,000000,14.6397,14.6554,14.0353,14.0646,27278.278787232,0
+UAE.US,D,20150302,000000,14.1429,14.2143,13.9766,14.092,27386.655756926,0
+UAE.US,D,20150303,000000,14.0265,14.0265,13.9541,13.9541,8297.9951513184,0
+UAE.US,D,20150304,000000,13.8035,14.0206,13.8035,13.9619,1521.3672726912,0
+UAE.US,D,20150305,000000,13.8465,13.8465,13.6656,13.7233,8991.1987876656,0
+UAE.US,D,20150306,000000,13.7731,13.7731,13.7076,13.7311,693.2036363472,0
+UAE.US,D,20150309,000000,13.7467,13.7643,13.7379,13.7643,553.1315151384,0
+UAE.US,D,20150310,000000,13.78,13.8465,13.7164,13.7164,11343.796969428,0
+UAE.US,D,20150311,000000,13.7076,13.7076,13.469,13.6069,3317.766666588,0
+UAE.US,D,20150312,000000,13.6294,13.6802,13.5912,13.6802,12034.95575729,0
+UAE.US,D,20150313,000000,13.7076,13.7076,13.3399,13.4328,42048.219392942,0
+UAE.US,D,20150316,000000,13.2743,13.2743,13.0435,13.0435,9406.30303008,0
+UAE.US,D,20150317,000000,13.1716,13.1716,13.0288,13.0357,2489.603030244,0
+UAE.US,D,20150318,000000,12.9496,12.9995,12.6894,12.9643,20469.95575709,0
+UAE.US,D,20150319,000000,13.0073,13.0073,12.7198,12.8244,11064.675151253,0
+UAE.US,D,20150320,000000,13.1814,13.2959,13.1511,13.1814,21023.087272229,0
+UAE.US,D,20150323,000000,13.3526,13.3985,13.3174,13.333,3041.71212114,0
+UAE.US,D,20150324,000000,13.3174,13.3174,13.3027,13.3174,416.1266666568,0
+UAE.US,D,20150325,000000,13.1951,13.2108,12.9066,12.9066,9406.30303008,0
+UAE.US,D,20150326,000000,12.8244,12.9281,12.6689,12.9281,11343.796969428,0
+UAE.US,D,20150327,000000,12.9907,12.9995,12.9428,12.9702,3731.84848476,0
+UAE.US,D,20150330,000000,12.9995,13.1139,12.9995,13.0719,4841.178787764,0
+UAE.US,D,20150331,000000,12.9702,13.3399,12.9702,13.0719,41356.038180838,0
+UAE.US,D,20150401,000000,13.2675,13.6871,13.2675,13.6871,57952.028483474,0
+UAE.US,D,20150402,000000,13.9492,13.9492,13.6274,13.6274,20084.501817706,0
+UAE.US,D,20150406,000000,14.0079,14.2495,13.8778,13.913,94138.689694738,0
+UAE.US,D,20150407,000000,14.0177,14.1673,14.0177,14.1614,20210.259999521,0
+UAE.US,D,20150408,000000,14.2993,14.2993,14.1262,14.2563,14619.644242078,0
+UAE.US,D,20150409,000000,14.2993,14.3443,14.2866,14.3375,16853.641211722,0
+UAE.US,D,20150410,000000,14.1898,14.4187,14.1614,14.271,23773.408484285,0
+UAE.US,D,20150413,000000,14.358,14.358,14.2123,14.2993,7513.7957573976,0
+UAE.US,D,20150414,000000,14.4901,14.5429,14.3443,14.3443,25958.329090294,0
+UAE.US,D,20150415,000000,14.6299,14.8578,14.4686,14.717,60156.375150089,0
+UAE.US,D,20150416,000000,15.3273,15.3273,15.1004,15.1004,27643.284241769,0
+UAE.US,D,20150417,000000,15.0847,15.253,15.0114,15.2314,4648.9630301928,0
+UAE.US,D,20150420,000000,15.3263,15.3263,15.1376,15.1376,4764.496969584,0
+UAE.US,D,20150421,000000,15.1865,15.4867,15.1219,15.1503,52480.01393815,0
+UAE.US,D,20150422,000000,15.3332,15.3654,15.1659,15.3048,6515.9096968152,0
+UAE.US,D,20150423,000000,15.3107,15.4496,15.3048,15.3752,31835.223635609,0
+UAE.US,D,20150424,000000,15.2246,15.428,15.1737,15.3909,14345.634545114,0
+UAE.US,D,20150427,000000,15.3107,15.5972,15.3107,15.4652,11478.756969425,0
+UAE.US,D,20150428,000000,15.3654,15.5972,15.3263,15.4867,30060.295150802,0
+UAE.US,D,20150429,000000,15.7361,15.7361,15.4809,15.4936,20221.506666187,0
+UAE.US,D,20150430,000000,15.5219,15.7772,15.5004,15.5151,23911.435757009,0
+UAE.US,D,20150501,000000,15.5523,15.8085,15.5523,15.7361,1775.9509090488,0
+UAE.US,D,20150504,000000,15.3654,15.3684,15.1053,15.1287,51072.135756365,0
+UAE.US,D,20150505,000000,15.2393,15.2393,15.0124,15.071,6827.7490907472,0
+UAE.US,D,20150506,000000,15.0124,15.0124,14.8216,14.9537,25972.643029687,0
+UAE.US,D,20150507,000000,14.8588,14.8725,14.7923,14.8422,22556.723635829,0
+UAE.US,D,20150508,000000,15.0124,15.0564,15.0045,15.0045,7509.706060428,0
+UAE.US,D,20150511,000000,15.0124,15.0124,14.7483,14.7561,55033.007271422,0
+UAE.US,D,20150512,000000,14.9018,14.9977,14.7923,14.9664,31143.042423504,0
+UAE.US,D,20150513,000000,15.0427,15.071,14.9175,15.0124,5049.7533332136,0
+UAE.US,D,20150514,000000,15.071,15.1356,14.8872,15.0476,3139.8648484104,0
+UAE.US,D,20150515,000000,14.8872,15.2324,14.8872,15.1287,1715.6278787472,0
+UAE.US,D,20150518,000000,15.0847,15.0847,15.0847,15.0847,11462.398181546,0
+UAE.US,D,20150519,000000,15.2833,15.3058,15.0476,15.0476,7782.6933331488,0
+UAE.US,D,20150520,000000,15.3566,15.3566,15.071,15.1444,56808.958180471,0
+UAE.US,D,20150521,000000,15.2686,15.2686,15.1503,15.2618,1637.9236363248,0
+UAE.US,D,20150522,000000,15.2686,15.2686,14.982,15.0329,21029.221817683,0
+UAE.US,D,20150526,000000,14.9537,15.0045,14.8813,14.982,62526.354543972,0
+UAE.US,D,20150527,000000,14.9322,15.0427,14.7258,14.8128,7509.706060428,0
+UAE.US,D,20150528,000000,14.6446,14.6446,14.5077,14.6309,2415.9884847912,0
+UAE.US,D,20150529,000000,14.6446,14.6446,14.5957,14.6094,28814.982423559,0
+UAE.US,D,20150601,000000,14.1194,15.3762,14.1194,14.3443,37143.65030215,0
+UAE.US,D,20150602,000000,14.8608,14.8901,14.5713,14.8451,19274.741817725,0
+UAE.US,D,20150603,000000,14.6916,14.9566,14.6524,14.8304,7265.3466664944,0
+UAE.US,D,20150604,000000,15.0701,15.0701,14.5624,14.7727,248862.15029713,0
+UAE.US,D,20150605,000000,14.5184,14.6524,14.495,14.5419,7397.239393764,0
+UAE.US,D,20150608,000000,14.629,14.7414,14.3854,14.6593,15470.301211754,0
+UAE.US,D,20150609,000000,14.6446,15.0114,14.626,14.7043,74487.69575581,0
+UAE.US,D,20150610,000000,15.1581,15.1581,15.1581,15.1581,1346.5327272408,0
+UAE.US,D,20150611,000000,14.9498,14.9498,14.7649,14.8754,2840.2945453872,0
+UAE.US,D,20150612,000000,14.9566,14.9566,14.6749,14.8011,2556.060606,0
+UAE.US,D,20150615,000000,14.6916,14.8969,14.6524,14.7854,65912.623634801,0
+UAE.US,D,20150616,000000,14.9351,14.9351,14.6074,14.8148,5112.121212,0
+UAE.US,D,20150617,000000,14.9057,15.0094,14.7258,14.9566,942.6751514928,0
+UAE.US,D,20150618,000000,14.6446,14.9948,14.6446,14.9811,2152.203030252,0
+UAE.US,D,20150622,000000,15.0926,15.0926,15.0926,15.0926,672.7551514992,0
+UAE.US,D,20150623,000000,15.1503,15.1503,14.9126,15.1131,12961.272120905,0
+UAE.US,D,20150624,000000,15.1131,15.1874,15.0534,15.1278,11030.935151254,0
+UAE.US,D,20150625,000000,15.1278,15.1737,15.0026,15.0838,23675.255757014,0
+UAE.US,D,20150626,000000,15.1131,15.1131,15.0456,15.0701,4977.1612120032,0
+UAE.US,D,20150629,000000,14.8754,14.8901,14.5184,14.718,76542.768483034,0
+UAE.US,D,20150630,000000,14.7414,14.8148,14.7209,14.8148,5844.1769695584,0
+UAE.US,D,20150701,000000,14.718,14.7854,14.718,14.7571,6996.4490907432,0
+UAE.US,D,20150702,000000,14.9498,14.9566,14.8148,14.9566,102504.16484605,0
+UAE.US,D,20150706,000000,14.9498,14.9498,14.5937,14.6661,41700.595150526,0
+UAE.US,D,20150707,000000,14.6074,14.8529,14.4353,14.8529,28922.336969011,0
+UAE.US,D,20150708,000000,14.2368,14.495,14.2368,14.316,3766.6109090016,0
+UAE.US,D,20150709,000000,14.3707,14.6446,14.3248,14.5996,2018.2654544976,0
+UAE.US,D,20150710,000000,14.7649,14.7649,14.7649,14.7649,268.8975757512,0
+UAE.US,D,20150713,000000,14.8823,15.0026,14.5341,14.986,21523.052726762,0
+UAE.US,D,20150714,000000,15.0994,15.0994,14.9713,15.0397,7464.7193937624,0
+UAE.US,D,20150715,000000,15.0926,15.1816,15.0309,15.1033,19630.54545408,0
+UAE.US,D,20150716,000000,15.4026,15.4026,14.9811,14.986,31879.187878032,0
+UAE.US,D,20150717,000000,15.3801,15.3801,15.1033,15.1033,5246.0587877544,0
+UAE.US,D,20150720,000000,15.0994,15.3205,15.0153,15.1346,5920.8587877384,0
+UAE.US,D,20150721,000000,15.3126,15.3126,15.0926,15.3126,8609.8345452504,0
+UAE.US,D,20150722,000000,15.3429,15.4388,15.3205,15.3938,23137.460605512,0
+UAE.US,D,20150723,000000,15.3938,15.3938,15.2764,15.3801,6725.5066665072,0
+UAE.US,D,20150724,000000,15.2539,15.2627,14.986,15.0026,6996.4490907432,0
+UAE.US,D,20150727,000000,14.9429,15.2324,14.8754,14.8969,6725.5066665072,0
+UAE.US,D,20150728,000000,14.8754,14.9713,14.8754,14.9429,13720.933333008,0
+UAE.US,D,20150729,000000,15.0926,15.2989,15.0456,15.0456,4711.3309089792,0
+UAE.US,D,20150730,000000,15.432,15.4701,15.1874,15.1874,16143.056363254,0
+UAE.US,D,20150731,000000,15.1874,15.3293,15.1659,15.2021,2286.1406060064,0
+UAE.US,D,20150803,000000,15.2021,15.2099,15.1131,15.1131,24760.047878201,0
+UAE.US,D,20150804,000000,15.1346,15.2324,15.1209,15.1209,8878.7321210016,0
+UAE.US,D,20150805,000000,15.2402,15.4183,15.1209,15.3498,21795.017575241,0
+UAE.US,D,20150806,000000,15.3126,15.3664,15.2256,15.2256,8595.5206058568,0
+UAE.US,D,20150807,000000,15.3205,15.3205,15.3205,15.3205,268.8975757512,0
+UAE.US,D,20150810,000000,15.3205,15.3205,15.1434,15.2539,4977.1612120032,0
+UAE.US,D,20150811,000000,15.1659,15.1659,14.9948,15.1209,2606.1593938776,0
+UAE.US,D,20150812,000000,14.9713,15.0026,14.8969,14.9429,8742.7496967624,0
+UAE.US,D,20150813,000000,14.8823,14.8823,14.495,14.7776,7669.2042422424,0
+UAE.US,D,20150814,000000,14.7933,14.7933,14.5624,14.629,3497.7133332504,0
+UAE.US,D,20150817,000000,14.4734,14.4734,14.2729,14.2945,2689.9981817544,0
+UAE.US,D,20150818,000000,14.2133,14.2133,13.7536,13.8934,2824.9581817512,0
+UAE.US,D,20150819,000000,13.7585,13.7888,13.5081,13.7467,28517.456969021,0
+UAE.US,D,20150820,000000,13.3291,13.5668,13.3291,13.4396,12779.280605758,0
+UAE.US,D,20150821,000000,13.3066,13.3223,12.9349,13.0308,43045.083029282,0
+UAE.US,D,20150824,000000,12.9936,12.9936,11.8581,12.0723,40741.561211155,0
+UAE.US,D,20150825,000000,13.1716,13.4171,12.5339,12.9936,80711.192119298,0
+UAE.US,D,20150826,000000,13.0983,13.0983,12.4596,12.8978,1615.430302992,0
+UAE.US,D,20150827,000000,13.5286,13.9756,13.5286,13.603,28517.456969021,0
+UAE.US,D,20150828,000000,13.6705,13.9013,13.5668,13.9013,27979.661817518,0
+UAE.US,D,20150831,000000,13.6783,13.9854,13.6783,13.8573,7397.239393764,0
+UAE.US,D,20150901,000000,13.5883,13.5883,13.3448,13.3448,54614.835756281,0
+UAE.US,D,20150902,000000,13.3663,13.3663,13.0249,13.0386,14661.563636016,0
+UAE.US,D,20150903,000000,13.336,13.4259,13.2391,13.2391,5112.121212,0
+UAE.US,D,20150904,000000,13.202,13.202,12.9056,12.9565,18699.116969254,0
+UAE.US,D,20150908,000000,13.1951,13.2313,12.9799,13.2313,2018.2654544976,0
+UAE.US,D,20150909,000000,13.4396,13.4396,13.0895,13.1716,1345.5103029984,0
+UAE.US,D,20150910,000000,13.1423,13.3868,13.1423,13.3174,3359.6860605264,0
+UAE.US,D,20150911,000000,13.068,13.1198,13.0308,13.1198,402.8351515056,0
+UAE.US,D,20150914,000000,13.0103,13.291,13.0103,13.0308,2018.2654544976,0
+UAE.US,D,20150915,000000,12.9936,13.0768,12.9936,13.0386,92280.944846297,0
+UAE.US,D,20150916,000000,13.469,13.5003,13.2988,13.2988,4037.5533332376,0
+UAE.US,D,20150917,000000,13.3888,13.4034,12.9936,13.111,2018.2654544976,0
+UAE.US,D,20150918,000000,12.9565,13.336,12.9565,13.2469,4170.4684847496,0
+UAE.US,D,20150921,000000,13.2685,13.4113,13.2685,13.4034,10223.219999758,0
+UAE.US,D,20150922,000000,13.3565,13.3565,13.2773,13.2773,672.7551514992,0
+UAE.US,D,20150923,000000,13.1198,13.3448,13.1198,13.3448,402.8351515056,0
+UAE.US,D,20150924,000000,12.9878,12.9878,12.9799,12.9878,788.2890908904,0
+UAE.US,D,20150925,000000,13.38,13.38,13.111,13.1423,11973.610302746,0
+UAE.US,D,20150928,000000,13.068,13.068,12.8303,12.8303,743.3024242248,0
+UAE.US,D,20150929,000000,12.7941,12.9711,12.7941,12.8166,15873.13636326,0
+UAE.US,D,20150930,000000,13.0249,13.2176,13.0015,13.0983,14394.71090875,0
+UAE.US,D,20151001,000000,13.0983,13.1658,13.0895,13.0983,2286.1406060064,0
+UAE.US,D,20151002,000000,13.0895,13.2685,13.0103,13.2313,13452.035757257,0
+UAE.US,D,20151005,000000,13.2391,13.5756,13.2108,13.5286,27583.98363571,0
+UAE.US,D,20151007,000000,13.6949,13.7233,13.6949,13.7233,538.8175757448,0
+UAE.US,D,20151008,000000,13.5883,13.6411,13.3291,13.5286,61745.222422778,0
+UAE.US,D,20151009,000000,13.5443,13.5443,13.5443,13.5443,402.8351515056,0
+UAE.US,D,20151012,000000,13.4924,13.6783,13.469,13.469,10226.287272485,0
+UAE.US,D,20151014,000000,13.3448,13.7976,13.3448,13.7976,402.8351515056,0
+UAE.US,D,20151016,000000,13.5208,13.6411,13.5208,13.6411,806.6927272536,0
+UAE.US,D,20151019,000000,13.8054,13.8123,13.6352,13.6352,8337.869696772,0
+UAE.US,D,20151020,000000,13.648,13.648,13.603,13.603,505.0775757456,0
+UAE.US,D,20151021,000000,13.2773,13.4396,13.202,13.4259,3229.8381817416,0
+UAE.US,D,20151022,000000,13.291,13.38,13.111,13.1198,39681.307271786,0
+UAE.US,D,20151023,000000,13.3663,13.38,13.3663,13.38,538.8175757448,0
+UAE.US,D,20151026,000000,12.9349,13.0836,12.9349,13.0836,1210.5503030016,0
+UAE.US,D,20151028,000000,12.7863,12.7863,12.7863,12.7863,135.9824242392,0
+UAE.US,D,20151029,000000,12.5838,12.7794,12.5564,12.5711,3362.7533332536,0
+UAE.US,D,20151030,000000,12.5711,12.6229,12.5711,12.6229,1882.2830302584,0
+UAE.US,D,20151102,000000,12.5711,12.7207,12.5564,12.5633,21236.77393889,0
+UAE.US,D,20151103,000000,12.6229,12.8166,12.6229,12.7863,2420.0781817608,0
+UAE.US,D,20151104,000000,12.6767,12.6767,12.3021,12.3188,6803.2109089296,0
+UAE.US,D,20151105,000000,12.3549,12.3549,12.3188,12.3188,1615.430302992,0
+UAE.US,D,20151106,000000,12.3774,12.4205,12.2425,12.2425,3229.8381817416,0
+UAE.US,D,20151109,000000,12.042,12.042,11.9305,12.0283,15785.207878414,0
+UAE.US,D,20151111,000000,11.9911,11.9911,11.7662,11.7838,56094.283635034,0
+UAE.US,D,20151112,000000,11.8503,11.8503,11.6556,11.7984,18832.032120766,0
+UAE.US,D,20151113,000000,11.7388,11.7388,11.6116,11.6116,672.7551514992,0
+UAE.US,D,20151116,000000,11.6204,11.6341,11.5295,11.5979,4842.2012120064,0
+UAE.US,D,20151117,000000,11.6341,11.6341,11.507,11.5158,1747.3230302616,0
+UAE.US,D,20151118,000000,11.5216,11.5529,11.5216,11.5529,672.7551514992,0
+UAE.US,D,20151119,000000,11.6644,11.6644,11.6644,11.6644,806.6927272536,0
+UAE.US,D,20151120,000000,11.8209,11.9911,11.7613,11.9686,11567.707878514,0
+UAE.US,D,20151123,000000,11.7662,11.9461,11.7388,11.7388,9821.4072724944,0
+UAE.US,D,20151124,000000,11.6644,11.7906,11.6644,11.7613,9821.4072724944,0
+UAE.US,D,20151125,000000,11.8503,11.8718,11.7084,11.7172,9282.5896967496,0
+UAE.US,D,20151127,000000,11.8209,11.8943,11.8209,11.8943,10761.01515126,0
+UAE.US,D,20151130,000000,11.9608,11.9608,11.6644,11.8278,267154.34241791,0
+UAE.US,D,20151201,000000,11.775,11.775,11.5373,11.686,25359.188484247,0
+UAE.US,D,20151202,000000,11.5676,11.7388,11.5676,11.6204,37090.484241545,0
+UAE.US,D,20151203,000000,11.9011,11.9011,11.4268,11.4356,28810.89272659,0
+UAE.US,D,20151204,000000,11.5158,11.7662,11.5158,11.7662,2824.9581817512,0
+UAE.US,D,20151207,000000,11.6116,11.6116,11.3299,11.4405,51520.979998778,0
+UAE.US,D,20151208,000000,11.1969,11.2184,11.0013,11.058,30074.609090196,0
+UAE.US,D,20151209,000000,11.1578,11.1969,10.9573,11.106,9148.6521209952,0
+UAE.US,D,20151210,000000,11.1285,11.1285,10.9348,10.9641,9416.527272504,0
+UAE.US,D,20151211,000000,10.8771,10.9573,10.8155,10.8155,19371.872120753,0
+UAE.US,D,20151214,000000,10.7274,11.0756,10.7274,11.0258,3983.3648483904,0
+UAE.US,D,20151215,000000,11.0101,11.149,10.9279,11.017,18428.174545018,0
+UAE.US,D,20151216,000000,11.1813,11.2634,11.0316,11.2634,2689.9981817544,0
+UAE.US,D,20151217,000000,11.2918,11.4698,11.2096,11.418,1345.5103029984,0
+UAE.US,D,20151218,000000,11.1813,11.1813,11.1813,11.1813,135.9824242392,0
+UAE.US,D,20151221,000000,11.4551,11.6478,11.3593,11.5001,3229.8381817416,0
+UAE.US,D,20151222,000000,11.4698,11.8503,11.4698,11.6556,33574.367271931,0
+UAE.US,D,20151223,000000,11.7446,11.7838,11.5598,11.7613,4711.3309089792,0
+UAE.US,D,20151224,000000,11.6038,11.6038,11.6038,11.6038,211.6418181768,0
+UAE.US,D,20151228,000000,11.7309,11.7554,11.5392,11.7466,2408.8315150944,0
+UAE.US,D,20151230,000000,11.8385,11.8454,11.5021,11.5021,5347.278787752,0
+UAE.US,D,20151231,000000,11.5422,11.8014,11.5422,11.8014,2143.0012120704,0
+UAE.US,D,20160104,000000,10.9485,11.5911,10.9485,11.4747,73662.599392193,0
+UAE.US,D,20160105,000000,11.4405,11.5324,11.4365,11.5324,1795.3769696544,0
+UAE.US,D,20160106,000000,11.4952,11.7045,11.3974,11.7045,6899.3187877152,0
+UAE.US,D,20160107,000000,11.2536,11.4864,11.0747,11.2771,5219.475757452,0
+UAE.US,D,20160108,000000,11.1138,11.1666,10.9974,11.1666,5493.4854544152,0
+UAE.US,D,20160112,000000,10.7685,11.2165,10.7685,11.0003,3003.8824241712,0
+UAE.US,D,20160113,000000,11.0903,11.0903,10.7323,10.7323,2741.1193938744,0
+UAE.US,D,20160114,000000,10.5289,10.8751,10.525,10.7783,14037.884848152,0
+UAE.US,D,20160115,000000,10.5915,10.7323,10.3,10.7118,44153.390908044,0
+UAE.US,D,20160119,000000,10.6443,10.6443,10.1426,10.1426,8843.96969676,0
+UAE.US,D,20160120,000000,9.9489,10.0448,9.74644,9.98803,17717.58969655,0
+UAE.US,D,20160121,000000,9.62712,10.1426,9.62712,10.0448,19654.061211655,0
+UAE.US,D,20160122,000000,10.1504,10.4194,10.1504,10.4194,37100.708483969,0
+UAE.US,D,20160125,000000,10.1162,10.2433,10.0086,10.0614,4274.7557574744,0
+UAE.US,D,20160126,000000,10.3147,10.3372,9.93423,10.1651,6365.6133331824,0
+UAE.US,D,20160127,000000,10.2404,10.5533,10.2404,10.5533,35541.511514309,0
+UAE.US,D,20160128,000000,10.5533,10.6208,10.5533,10.5983,561.3109090776,0
+UAE.US,D,20160129,000000,10.9182,10.927,10.7255,10.7255,1475.3581817832,0
+UAE.US,D,20160201,000000,10.7118,11.2478,10.7118,11.0248,3721.624242336,0
+UAE.US,D,20160202,000000,10.881,10.881,10.7627,10.8223,3907.7054544528,0
+UAE.US,D,20160203,000000,10.7627,11.0835,10.7323,11.0835,15930.392120834,0
+UAE.US,D,20160204,000000,11.0972,11.3006,11.0972,11.2634,6190.778787732,0
+UAE.US,D,20160205,000000,11.1285,11.2693,11.016,11.2243,5358.5254544184,0
+UAE.US,D,20160208,000000,11.2008,11.2478,11.1598,11.2478,2642.966666604,0
+UAE.US,D,20160210,000000,11.1969,11.1969,11.1969,11.1969,4822.7751514008,0
+UAE.US,D,20160211,000000,10.9749,10.9749,10.9749,10.9749,750.4593939216,0
+UAE.US,D,20160212,000000,10.9622,11.1187,10.9622,11.016,5873.827272588,0
+UAE.US,D,20160217,000000,11.0101,11.418,10.9857,11.4043,14566.478181473,0
+UAE.US,D,20160218,000000,11.548,11.548,11.3524,11.3593,1207.4830302744,0
+UAE.US,D,20160219,000000,11.3593,11.3593,11.3368,11.3368,1679.8430302632,0
+UAE.US,D,20160222,000000,11.5696,11.6732,11.5236,11.5236,17439.490302617,0
+UAE.US,D,20160223,000000,11.682,11.6869,11.682,11.682,141085.34363302,0
+UAE.US,D,20160224,000000,11.6057,11.6586,11.4561,11.4718,4692.927272616,0
+UAE.US,D,20160225,000000,11.4493,11.6057,11.4493,11.6057,6755.1569695368,0
+UAE.US,D,20160226,000000,11.6507,11.7554,11.5236,11.5754,15540.84848448,0
+UAE.US,D,20160229,000000,11.7339,12.3002,11.7339,12.0312,15253.547272366,0
+UAE.US,D,20160301,000000,12.0899,12.2405,12.084,12.128,4421.98484838,0
+UAE.US,D,20160302,000000,11.816,11.994,11.8082,11.9794,2012.1309090432,0
+UAE.US,D,20160303,000000,12.0312,12.3002,12.0312,12.3002,5894.275757436,0
+UAE.US,D,20160304,000000,11.9491,12.2327,11.9491,12.2327,5709.2169695616,0
+UAE.US,D,20160307,000000,12.4723,12.6435,12.4723,12.6435,32101.053938633,0
+UAE.US,D,20160308,000000,12.5163,12.5163,12.5163,12.5163,228.0006060552,0
+UAE.US,D,20160309,000000,12.4117,12.7794,12.3442,12.7794,13356.950302714,0
+UAE.US,D,20160310,000000,12.4899,12.5995,12.441,12.443,4181.715151416,0
+UAE.US,D,20160311,000000,12.8293,12.8459,12.6885,12.8,8173.2593937456,0
+UAE.US,D,20160314,000000,12.7931,12.7931,12.351,12.3589,2066.3193938904,0
+UAE.US,D,20160315,000000,12.3911,12.3911,12.3911,12.3911,279891.70362973,0
+UAE.US,D,20160316,000000,12.6357,12.6357,12.3373,12.4498,81383.947270798,0
+UAE.US,D,20160317,000000,12.7188,12.756,12.5819,12.7022,5430.0951513864,0
+UAE.US,D,20160321,000000,12.711,12.711,12.6132,12.6132,534.7278787752,0
+UAE.US,D,20160322,000000,12.4782,12.5398,12.4048,12.4175,50015.971513966,0
+UAE.US,D,20160323,000000,12.3148,12.3148,12.3148,12.3148,146.2066666632,0
+UAE.US,D,20160324,000000,12.1652,12.3217,12.0077,12.2405,1769.8163635944,0
+UAE.US,D,20160329,000000,12.1437,12.1574,12.1114,12.1114,1098.0836363376,0
+UAE.US,D,20160330,000000,12.2708,12.5398,12.1652,12.5398,18780.910908646,0
+UAE.US,D,20160331,000000,12.5398,12.6132,12.353,12.4263,28270.03030236,0
+UAE.US,D,20160401,000000,12.353,12.6132,12.353,12.5701,2438.481818124,0
+UAE.US,D,20160404,000000,12.4117,12.622,12.4117,12.4352,42774.140605046,0
+UAE.US,D,20160405,000000,12.622,12.6435,12.5242,12.6288,40493.112120252,0
+UAE.US,D,20160406,000000,12.487,12.6288,12.3589,12.5163,10919.490908832,0
+UAE.US,D,20160407,000000,12.4929,12.4929,12.3911,12.4723,3619.381818096,0
+UAE.US,D,20160408,000000,12.4782,12.6591,12.4782,12.6591,8333.7799998024,0
+UAE.US,D,20160411,000000,13.1198,13.1198,12.7931,12.9046,13841.579393611,0
+UAE.US,D,20160412,000000,13.0768,13.0768,12.842,12.9878,5655.0284847144,0
+UAE.US,D,20160413,000000,12.9594,13.0151,12.8381,13.0015,37179.435150634,0
+UAE.US,D,20160414,000000,13.0015,13.2919,13.0015,13.1658,25811.099999388,0
+UAE.US,D,20160415,000000,13.1071,13.2108,13.0895,13.2029,7668.181818,0
+UAE.US,D,20160418,000000,13.1883,13.1883,12.932,13.1658,1454.9096969352,0
+UAE.US,D,20160419,000000,13.1658,13.2108,13.0846,13.0846,3657.2115150648,0
+UAE.US,D,20160420,000000,13.2186,13.2479,13.1726,13.1726,11257.913333066,0
+UAE.US,D,20160422,000000,13.1883,13.2401,13.1814,13.1961,4288.0472726256,0
+UAE.US,D,20160425,000000,13.2293,13.2626,13.0895,13.1433,5882.0066665272,0
+UAE.US,D,20160426,000000,13.1726,13.1814,13.0836,13.0983,1874.1036363192,0
+UAE.US,D,20160427,000000,13.1315,13.1315,13.1315,13.1315,808.7375757384,0
+UAE.US,D,20160428,000000,12.8528,13.0386,12.8528,12.9975,20409.632726789,0
+UAE.US,D,20160503,000000,12.2405,12.4498,12.2405,12.4175,3497.7133332504,0
+UAE.US,D,20160504,000000,12.443,12.4929,12.4175,12.4625,2947.6490908392,0
+UAE.US,D,20160505,000000,12.4782,12.4782,12.441,12.441,4062.0915150552,0
+UAE.US,D,20160506,000000,12.3442,12.4625,12.3442,12.4625,469.2927272616,0
+UAE.US,D,20160509,000000,12.4263,12.4625,12.4263,12.4352,13540.986666346,0
+UAE.US,D,20160510,000000,12.5163,12.5242,12.5066,12.5242,10440.996363389,0
+UAE.US,D,20160511,000000,12.4625,12.4782,12.3677,12.4498,36252.096362777,0
+UAE.US,D,20160512,000000,12.3677,12.4352,12.3677,12.4352,2143.0012120704,0
+UAE.US,D,20160513,000000,12.3295,12.3373,12.1114,12.2327,48778.838180662,0
+UAE.US,D,20160516,000000,12.1505,12.2845,12.1368,12.2552,8575.0721210088,0
+UAE.US,D,20160517,000000,12.1486,12.1652,12.1486,12.1652,780.1096969512,0
+UAE.US,D,20160518,000000,12.0987,12.1681,12.0694,12.1681,9430.8412118976,0
+UAE.US,D,20160519,000000,11.9402,12.128,11.9334,12.1114,156760.12969325,0
+UAE.US,D,20160520,000000,12.5398,12.5398,12.039,12.1505,58984.676968298,0
+UAE.US,D,20160523,000000,12.0606,12.2033,11.9402,11.9402,21403.429090402,0
+UAE.US,D,20160524,000000,12.1437,12.1926,12.0547,12.0987,74600.162422474,0
+UAE.US,D,20160525,000000,12.2327,12.3765,12.2073,12.3119,8843.96969676,0
+UAE.US,D,20160526,000000,12.2845,12.353,12.2845,12.353,401.8127272632,0
+UAE.US,D,20160527,000000,12.2767,12.308,12.219,12.308,15209.583029942,0
+UAE.US,D,20160531,000000,12.0547,12.2845,12.0547,12.2845,14350.746666326,0
+UAE.US,D,20160601,000000,12.2405,12.3442,12.2043,12.3148,37477.983029414,0
+UAE.US,D,20160602,000000,12.2033,12.3295,12.0547,12.2033,56343.755150179,0
+UAE.US,D,20160603,000000,12.132,12.132,12.132,12.132,267.8751515088,0
+UAE.US,D,20160606,000000,12.3002,12.4929,12.3002,12.4263,14080.826666333,0
+UAE.US,D,20160607,000000,12.4175,12.4263,12.4175,12.4263,267.8751515088,0
+UAE.US,D,20160608,000000,12.4625,12.8,12.4625,12.6748,10916.423636105,0
+UAE.US,D,20160609,000000,12.532,12.756,12.532,12.7325,16313.801211734,0
+UAE.US,D,20160610,000000,12.7022,12.7022,12.5819,12.5819,8933.9430300912,0
+UAE.US,D,20160613,000000,12.3765,12.4175,12.3765,12.396,1615.430302992,0
+UAE.US,D,20160614,000000,12.4263,12.5613,12.3295,12.5476,11431.725454274,0
+UAE.US,D,20160615,000000,12.3823,12.5398,12.3823,12.3823,5099.8521210912,0
+UAE.US,D,20160616,000000,12.3148,12.441,12.262,12.353,18275.8333329,0
+UAE.US,D,20160617,000000,12.3823,12.4117,12.3823,12.4117,2532.5448484248,0
+UAE.US,D,20160620,000000,12.532,12.7413,12.532,12.6063,10022.824848247,0
+UAE.US,D,20160622,000000,12.6836,12.6836,12.6836,12.6836,129.8478787848,0
+UAE.US,D,20160623,000000,12.9154,12.9995,12.7599,12.9995,6195.890908944,0
+UAE.US,D,20160624,000000,12.8078,12.8381,12.4889,12.4889,6711.1927271136,0
+UAE.US,D,20160627,000000,12.4723,12.5672,12.4723,12.5672,549.0418181688,0
+UAE.US,D,20160629,000000,12.9056,12.9056,12.8381,12.8381,1058.209090884,0
+UAE.US,D,20160630,000000,12.9467,12.9467,12.6865,12.6865,2711.4690908448,0
+UAE.US,D,20160701,000000,12.8929,12.8929,12.8929,12.8929,258.6733333272,0
+UAE.US,D,20160705,000000,12.8538,12.8538,12.8176,12.8176,1761.6369696552,0
+UAE.US,D,20160706,000000,12.9085,12.9389,12.7687,12.8381,12267.046060315,0
+UAE.US,D,20160707,000000,12.9105,12.9105,12.8538,12.8538,11310.056969429,0
+UAE.US,D,20160708,000000,12.7618,12.8538,12.7618,12.8538,1871.036363592,0
+UAE.US,D,20160711,000000,12.8626,13.0161,12.8626,13.0161,1290.2993939088,0
+UAE.US,D,20160712,000000,13.0513,13.0523,13.0445,13.0445,1167.6084848208,0
+UAE.US,D,20160713,000000,13.1795,13.3487,13.0924,13.3428,65872.749089347,0
+UAE.US,D,20160714,000000,13.3555,13.4367,13.3252,13.4181,28165.743029635,0
+UAE.US,D,20160715,000000,13.4719,13.4719,13.201,13.4269,3964.9612120272,0
+UAE.US,D,20160718,000000,13.4719,13.4719,13.3252,13.379,3451.7042423424,0
+UAE.US,D,20160719,000000,13.0533,13.3643,13.0533,13.2548,12390.759393646,0
+UAE.US,D,20160722,000000,13.5501,13.5501,13.5501,13.5501,168.699999996,0
+UAE.US,D,20160725,000000,13.5189,13.559,13.2704,13.3966,4015.0599999048,0
+UAE.US,D,20160726,000000,13.1795,13.1795,13.1795,13.1795,1290.2993939088,0
+UAE.US,D,20160728,000000,13.2176,13.2176,13.2098,13.2108,387.4987878696,0
+UAE.US,D,20160801,000000,13.1863,13.1863,13.1863,13.1863,595.0509090768,0
+UAE.US,D,20160802,000000,13.1814,13.1814,13.1814,13.1814,180.9690909048,0
+UAE.US,D,20160803,000000,13.1628,13.1795,13.021,13.1795,4808.4612120072,0
+UAE.US,D,20160804,000000,13.2548,13.2636,13.1628,13.2548,2282.0509090368,0
+UAE.US,D,20160805,000000,13.0308,13.0308,13.0308,13.0308,3998.7012120264,0
+UAE.US,D,20160808,000000,13.1628,13.3252,13.1628,13.3252,704.4503030136,0
+UAE.US,D,20160809,000000,13.3105,13.4416,13.2323,13.4416,1925.2248484392,0
+UAE.US,D,20160810,000000,13.379,13.4817,13.3731,13.4572,18418.972726836,0
+UAE.US,D,20160811,000000,13.3369,13.559,13.3291,13.559,8260.1654543496,0
+UAE.US,D,20160812,000000,13.4719,13.4719,13.4719,13.4719,840.4327272528,0
+UAE.US,D,20160815,000000,13.8465,13.9453,13.4719,13.8132,4637.7163635264,0
+UAE.US,D,20160816,000000,13.7125,13.8543,13.334,13.559,7326.6921210384,0
+UAE.US,D,20160817,000000,13.3252,13.9003,13.2861,13.3966,40001.326059658,0
+UAE.US,D,20160818,000000,13.2098,13.7614,13.2098,13.4181,7911.5187876912,0
+UAE.US,D,20160819,000000,13.3174,13.5834,13.3174,13.4328,3975.1854544512,0
+UAE.US,D,20160822,000000,13.3174,13.5189,13.3174,13.3252,8752.9739391864,0
+UAE.US,D,20160823,000000,13.3643,13.5961,13.2822,13.2822,5328.8751513888,0
+UAE.US,D,20160824,000000,13.4034,13.4885,13.2949,13.3252,17215.579393531,0
+UAE.US,D,20160825,000000,13.5189,13.5189,13.2861,13.2861,5808.3921210744,0
+UAE.US,D,20160826,000000,13.4504,13.4504,13.023,13.1237,27140.251514508,0
+UAE.US,D,20160829,000000,13.0699,13.3252,13.0699,13.2176,17510.037575342,0
+UAE.US,D,20160831,000000,13.154,13.2108,13.154,13.1941,5359.5478786608,0
+UAE.US,D,20160901,000000,13.1237,13.1345,13.0621,13.0924,15398.731514786,0
+UAE.US,D,20160906,000000,13.0846,13.7526,13.0846,13.5423,28078.836969031,0
+UAE.US,D,20160907,000000,13.4719,13.5501,13.4113,13.4113,9964.5466664304,0
+UAE.US,D,20160908,000000,13.3555,13.3643,13.3555,13.3643,2066.3193938904,0
+UAE.US,D,20160909,000000,13.2538,13.2538,13.2538,13.2538,199.372727268,0
+UAE.US,D,20160912,000000,13.1795,13.1795,13.1697,13.1697,696.2709090744,0
+UAE.US,D,20160913,000000,13.1697,13.1697,12.8303,12.8538,3770.7006059712,0
+UAE.US,D,20160914,000000,12.9232,13.0288,12.9232,12.9535,18794.202423797,0
+UAE.US,D,20160915,000000,12.9917,13.2782,12.9917,13.2704,7745.8860604224,0
+UAE.US,D,20160916,000000,13.0777,13.0777,13.0161,13.0161,908.9351514936,0
+UAE.US,D,20160920,000000,13.0533,13.0533,13.0533,13.0533,129.8478787848,0
+UAE.US,D,20160921,000000,13.0621,13.1628,13.0161,13.1628,8391.0357573768,0
+UAE.US,D,20160922,000000,13.1315,13.1315,13.1315,13.1315,129.8478787848,0
+UAE.US,D,20160923,000000,13.2704,13.2704,13.2548,13.2548,644.127272712,0
+UAE.US,D,20160926,000000,13.2254,13.2401,13.0924,13.2323,3691.9739393064,0
+UAE.US,D,20160927,000000,13.1325,13.2098,13.1325,13.2098,3720.6018180936,0
+UAE.US,D,20160928,000000,13.1315,13.2861,13.1237,13.2861,7982.0660604168,0
+UAE.US,D,20160929,000000,13.1863,13.2636,13.1863,13.2636,470.315151504,0
+UAE.US,D,20160930,000000,13.156,13.1892,13.1315,13.1873,5345.2339392672,0
+UAE.US,D,20161003,000000,12.9222,12.9232,12.9222,12.9232,839.4103030104,0
+UAE.US,D,20161004,000000,12.9535,12.9907,12.8841,12.9281,3026.375757504,0
+UAE.US,D,20161005,000000,12.9858,12.9858,12.8381,12.8538,5033.3945453352,0
+UAE.US,D,20161006,000000,12.8723,12.934,12.8723,12.9154,7227.5169695256,0
+UAE.US,D,20161007,000000,12.8078,12.8078,12.753,12.753,1442.6406060264,0
+UAE.US,D,20161010,000000,12.7374,12.7452,12.7374,12.7452,1040.8278787632,0
+UAE.US,D,20161011,000000,12.6405,12.7051,12.574,12.6288,11743.564848206,0
+UAE.US,D,20161012,000000,12.6679,12.8215,12.5202,12.7119,13192.339999687,0
+UAE.US,D,20161013,000000,12.4889,12.5515,12.3413,12.5515,26657.667272095,0
+UAE.US,D,20161017,000000,12.4127,12.4127,12.4127,12.4127,205.5072727224,0
+UAE.US,D,20161018,000000,12.5887,12.5887,12.5887,12.5887,129.8478787848,0
+UAE.US,D,20161020,000000,12.7051,12.7129,12.7051,12.7129,258.6733333272,0
+UAE.US,D,20161024,000000,12.7295,12.7677,12.5437,12.5515,27682.13636298,0
+UAE.US,D,20161027,000000,12.6376,12.6376,12.4889,12.4889,13537.919393618,0
+UAE.US,D,20161101,000000,12.396,12.5281,12.396,12.4938,2971.1648484144,0
+UAE.US,D,20161102,000000,12.3266,12.3266,12.3266,12.3266,261.7406060544,0
+UAE.US,D,20161103,000000,12.3706,12.3706,12.3706,12.3706,133.9375757544,0
+UAE.US,D,20161104,000000,12.4889,12.4889,12.2327,12.3579,3790.1266665768,0
+UAE.US,D,20161108,000000,12.6004,12.7452,12.6004,12.622,1736.0763635952,0
+UAE.US,D,20161109,000000,12.5144,12.5144,12.5144,12.5144,270.942424236,0
+UAE.US,D,20161110,000000,12.0293,12.1994,12.0293,12.1994,524.5036363512,0
+UAE.US,D,20161111,000000,12.0156,12.0244,11.9344,11.9344,14690.191514803,0
+UAE.US,D,20161114,000000,11.9305,12.0478,11.8855,11.8855,1517.2775757216,0
+UAE.US,D,20161116,000000,12.086,12.2024,12.0077,12.2024,42252.704241422,0
+UAE.US,D,20161117,000000,12.2415,12.3188,12.1867,12.1867,15158.461817822,0
+UAE.US,D,20161118,000000,12.2102,12.2415,12.2102,12.2415,493.8309090792,0
+UAE.US,D,20161121,000000,12.3021,12.3021,12.2102,12.2415,10785.553333078,0
+UAE.US,D,20161122,000000,12.1251,12.1613,12.1251,12.1613,2326.01515146,0
+UAE.US,D,20161123,000000,12.1486,12.1632,12.1486,12.1632,1263.7163636064,0
+UAE.US,D,20161128,000000,12.3188,12.3188,12.3021,12.3021,1551.0175757208,0
+UAE.US,D,20161129,000000,12.3256,12.3256,12.3256,12.3256,203.4624242376,0
+UAE.US,D,20161130,000000,12.4723,12.4811,12.3188,12.3188,2510.051515092,0
+UAE.US,D,20161201,000000,12.4263,12.4459,12.354,12.4175,14689.169090561,0
+UAE.US,D,20161202,000000,12.442,12.4586,12.4263,12.4469,4728.7121211,0
+UAE.US,D,20161205,000000,12.7227,12.7227,12.6122,12.6914,3854.539393848,0
+UAE.US,D,20161207,000000,12.8293,12.9535,12.8215,12.9535,3688.9066665792,0
+UAE.US,D,20161208,000000,13.1628,13.2949,13.1628,13.2156,4874.9187877632,0
+UAE.US,D,20161209,000000,13.2254,13.2323,13.2098,13.2323,859.8587878584,0
+UAE.US,D,20161212,000000,13.3643,13.5189,13.2293,13.4572,6125.3436362184,0
+UAE.US,D,20161213,000000,13.5189,13.5746,13.2548,13.4142,7465.7418180048,0
+UAE.US,D,20161214,000000,13.3105,13.3105,13.2098,13.2098,3458.8612120392,0
+UAE.US,D,20161215,000000,13.0484,13.0924,13.0005,13.0386,8341.9593937416,0
+UAE.US,D,20161216,000000,13.2176,13.2323,13.1863,13.2323,4126.5042423264,0
+UAE.US,D,20161219,000000,13.2323,13.334,13.2254,13.334,258727.52181205,0
+UAE.US,D,20161220,000000,13.1697,13.1697,13.1315,13.1315,67634.386059002,0
+UAE.US,D,20161221,000000,13.0259,13.1667,12.932,13.0024,48903.573938234,0
+UAE.US,D,20161222,000000,13.0337,13.1276,12.9252,12.9946,12269.0909088,0
+UAE.US,D,20161223,000000,12.8303,13.2225,12.8303,13.2225,35480.166059765,0
+UAE.US,D,20161227,000000,13.2411,13.2685,13.2411,13.2685,1346.5327272408,0
+UAE.US,D,20161229,000000,13.3232,13.3232,13.0738,13.0738,56521.656968357,0
+UAE.US,D,20161230,000000,13.0494,13.3105,12.9408,12.9408,179932.35272301,0
+UAE.US,D,20170103,000000,13.2059,13.4171,13.2059,13.3399,21501.581817672,0
+UAE.US,D,20170104,000000,13.377,13.3966,13.1824,13.1824,21872.721817663,0
+UAE.US,D,20170105,000000,13.1276,13.4885,13.1276,13.4406,2237.0642423712,0
+UAE.US,D,20170106,000000,13.0963,13.422,13.0963,13.3086,1591.9145454168,0
+UAE.US,D,20170109,000000,13.5267,13.6284,13.4494,13.5746,3756.3866665776,0
+UAE.US,D,20170110,000000,13.6675,13.7604,13.6675,13.7604,4191.93939384,0
+UAE.US,D,20170111,000000,13.559,13.7242,13.559,13.7242,2900.6175756888,0
+UAE.US,D,20170112,000000,13.8015,13.8015,13.5746,13.6675,4635.6715150416,0
+UAE.US,D,20170113,000000,13.6176,13.7174,13.6137,13.6519,5173.466666544,0
+UAE.US,D,20170117,000000,13.7379,13.7379,13.421,13.421,42022.658786882,0
+UAE.US,D,20170118,000000,13.4572,13.6176,13.4572,13.5971,4182.7375756584,0
+UAE.US,D,20170119,000000,13.5501,13.5501,13.5501,13.5501,12781.325454242,0
+UAE.US,D,20170120,000000,13.7477,13.7477,13.4328,13.4328,894.6212121,0
+UAE.US,D,20170123,000000,13.7233,13.7379,13.5423,13.692,15261.726666305,0
+UAE.US,D,20170124,000000,13.8191,13.8397,13.5971,13.6783,41348.881211141,0
+UAE.US,D,20170125,000000,13.6998,13.6998,13.5267,13.5658,25185.376363039,0
+UAE.US,D,20170126,000000,13.6665,13.6665,13.6665,13.6665,192.2157575712,0
+UAE.US,D,20170127,000000,13.5355,13.5355,13.5355,13.5355,1539.7709090544,0
+UAE.US,D,20170130,000000,13.5267,13.602,13.4406,13.5032,15087.914545097,0
+UAE.US,D,20170131,000000,13.377,13.4406,13.3076,13.3076,30744.296968968,0
+UAE.US,D,20170201,000000,13.4259,13.4259,13.3477,13.3477,4653.0527271624,0
+UAE.US,D,20170202,000000,13.1051,13.3399,13.0738,13.3164,20511.875151029,0
+UAE.US,D,20170203,000000,13.1345,13.3858,13.1345,13.2059,23314.339999447,0
+UAE.US,D,20170206,000000,13.2685,13.4494,13.245,13.4494,17927.186666242,0
+UAE.US,D,20170207,000000,13.5257,13.5257,13.377,13.4651,5214.36363624,0
+UAE.US,D,20170208,000000,13.3213,13.7575,13.3164,13.6753,16251.433332948,0
+UAE.US,D,20170209,000000,13.6362,13.6841,13.6206,13.6206,8601.6551513112,0
+UAE.US,D,20170210,000000,13.7565,13.7927,13.7311,13.7771,5445.4315150224,0
+UAE.US,D,20170213,000000,13.4318,13.6137,13.425,13.5355,20158.116363158,0
+UAE.US,D,20170214,000000,13.5619,13.5619,13.5619,13.5619,192.2157575712,0
+UAE.US,D,20170215,000000,13.5893,13.6841,13.4494,13.6284,19759.370908622,0
+UAE.US,D,20170216,000000,13.7233,13.7233,13.4494,13.6607,16657.335757181,0
+UAE.US,D,20170217,000000,13.4807,13.6998,13.4807,13.6753,4884.1206059448,0
+UAE.US,D,20170221,000000,13.2528,13.4318,13.2372,13.287,31100.100605323,0
+UAE.US,D,20170222,000000,13.4171,13.4778,13.4171,13.4406,10702.736969443,0
+UAE.US,D,20170223,000000,13.4025,13.4944,13.4025,13.4807,1612.3630302648,0
+UAE.US,D,20170224,000000,13.559,13.559,13.559,13.559,1405.8333333,0
+UAE.US,D,20170227,000000,13.4494,13.4709,13.3164,13.4709,2427.2351514576,0
+UAE.US,D,20170228,000000,13.2841,13.3399,13.1667,13.1902,11294.720605793,0
+UAE.US,D,20170301,000000,13.2,13.2753,13.199,13.199,1392.5418181488,0
+UAE.US,D,20170302,000000,13.3076,13.3105,13.3076,13.3105,1669.6187878392,0
+UAE.US,D,20170303,000000,13.3438,13.3438,13.2773,13.2773,745.3472727096,0
+UAE.US,D,20170306,000000,13.5501,13.5501,13.3076,13.3575,31795.349090155,0
+UAE.US,D,20170307,000000,13.2988,13.2988,13.2988,13.2988,395.6781818088,0
+UAE.US,D,20170308,000000,13.2988,13.2988,13.1746,13.1746,8492.2557573744,0
+UAE.US,D,20170310,000000,13.0885,13.0885,13.0865,13.0865,499.9654545336,0
+UAE.US,D,20170313,000000,13.2773,13.2773,13.1345,13.2059,4619.3127271632,0
+UAE.US,D,20170314,000000,13.2225,13.2225,13.0494,13.0494,431.4630302928,0
+UAE.US,D,20170316,000000,13.1345,13.1511,13.1345,13.1511,358.8709090824,0
+UAE.US,D,20170320,000000,13.1345,13.1433,13.1345,13.1433,384.4315151424,0
+UAE.US,D,20170321,000000,13.2225,13.2225,13.2225,13.2225,191.1933333288,0
+UAE.US,D,20170322,000000,13.1628,13.1697,13.1628,13.1697,329.2206060528,0
+UAE.US,D,20170323,000000,13.1667,13.2088,13.1667,13.2088,18131.671514722,0
+UAE.US,D,20170324,000000,13.245,13.245,13.2225,13.2225,894.6212121,0
+UAE.US,D,20170328,000000,13.1002,13.1002,13.1002,13.1002,137.0048484816,0
+UAE.US,D,20170329,000000,13.2059,13.2059,13.2059,13.2059,867.0157575552,0
+UAE.US,D,20170330,000000,13.3164,13.3232,13.3164,13.3164,2841.3169696296,0
+UAE.US,D,20170331,000000,13.1315,13.1315,13.1315,13.1315,129.8478787848,0
+UAE.US,D,20170403,000000,13.3164,13.3232,13.3086,13.3164,9832.6539391608,0
+UAE.US,D,20170404,000000,13.2988,13.2988,13.2988,13.2988,17979.330302604,0
+UAE.US,D,20170405,000000,13.4034,13.4807,13.4034,13.4807,1193.1690908808,0
+UAE.US,D,20170406,000000,13.5267,13.5267,13.4494,13.4807,9981.9278785512,0
+UAE.US,D,20170407,000000,13.4162,13.4162,13.4025,13.4025,440.6648484744,0
+UAE.US,D,20170411,000000,13.3536,13.4709,13.3536,13.4406,6711.1927271136,0
+UAE.US,D,20170412,000000,13.3927,13.4494,13.2988,13.4025,24855.133332744,0
+UAE.US,D,20170413,000000,13.332,13.4318,13.2597,13.2597,10278.430908847,0
+UAE.US,D,20170417,000000,13.2342,13.332,13.2342,13.3232,7716.2357573928,0
+UAE.US,D,20170419,000000,13.3232,13.3232,13.3232,13.3232,253.5612121152,0
+UAE.US,D,20170420,000000,13.3399,13.3477,13.2919,13.3232,17565.248484432,0
+UAE.US,D,20170421,000000,13.2988,13.2988,13.2988,13.2988,169.7224242384,0
+UAE.US,D,20170424,000000,13.2372,13.2372,13.2372,13.2372,909.957575736,0
+UAE.US,D,20170425,000000,13.2225,13.2372,13.2225,13.2372,1808.6684848056,0
+UAE.US,D,20170426,000000,13.2372,13.2372,13.2372,13.2372,383.4090909,0
+UAE.US,D,20170427,000000,13.1844,13.2225,13.11,13.2147,20979.123029806,0
+UAE.US,D,20170428,000000,13.2919,13.2919,13.1667,13.2773,3579.5072726424,0
+UAE.US,D,20170501,000000,13.201,13.2323,13.201,13.2147,836.3430302832,0
+UAE.US,D,20170503,000000,13.1667,13.1667,13.1433,13.157,406.9248484752,0
+UAE.US,D,20170504,000000,13.4318,13.4944,13.4318,13.4318,6036.3927271296,0
+UAE.US,D,20170505,000000,13.466,13.466,13.425,13.425,742.2799999824,0
+UAE.US,D,20170508,000000,13.4201,13.4201,13.3536,13.3712,5761.360605924,0
+UAE.US,D,20170509,000000,13.4377,13.4406,13.3868,13.425,1621.5648484464,0
+UAE.US,D,20170510,000000,13.377,13.4572,13.377,13.4093,54466.584241133,0
+UAE.US,D,20170511,000000,13.5423,13.5423,13.5404,13.5413,630.8357575608,0
+UAE.US,D,20170515,000000,13.3819,13.4572,13.3477,13.4572,8870.5527270624,0
+UAE.US,D,20170516,000000,13.2988,13.4572,13.2597,13.4572,3688.9066665792,0
+UAE.US,D,20170517,000000,13.1433,13.245,13.1433,13.2059,8434.9999998,0
+UAE.US,D,20170518,000000,13.2734,13.6753,13.2734,13.4807,130266.05029994,0
+UAE.US,D,20170519,000000,13.4807,13.6049,13.4709,13.6049,12676.015757275,0
+UAE.US,D,20170522,000000,13.511,13.5189,13.4318,13.4318,3847.3824241512,0
+UAE.US,D,20170523,000000,13.4885,13.4885,13.4885,13.4885,765.7957575576,0
+UAE.US,D,20170524,000000,13.5423,13.5423,13.2988,13.4406,19345.28909045,0
+UAE.US,D,20170526,000000,13.4494,13.4572,13.332,13.332,990.7290908856,0
+UAE.US,D,20170530,000000,13.6049,13.6049,13.6049,13.6049,677.8672727112,0
+UAE.US,D,20170531,000000,13.3712,13.4406,13.2147,13.2147,12411.207878494,0
+UAE.US,D,20170601,000000,13.5149,13.5149,13.5149,13.5149,1010.1551514912,0
+UAE.US,D,20170605,000000,13.5423,13.5423,13.2988,13.2988,791.3563636176,0
+UAE.US,D,20170606,000000,13.1902,13.4572,13.1902,13.4572,2531.5224241824,0
+UAE.US,D,20170607,000000,13.5355,13.5942,13.5355,13.5942,3868.8533332416,0
+UAE.US,D,20170609,000000,13.6841,13.6841,13.6841,13.6841,128.8254545424,0
+UAE.US,D,20170612,000000,13.5501,13.5501,13.5501,13.5501,251.5163636304,0
+UAE.US,D,20170615,000000,13.5267,13.7692,13.5267,13.7692,3278.9145453768,0
+UAE.US,D,20170616,000000,13.8084,13.8084,13.6049,13.6841,1437.5284848144,0
+UAE.US,D,20170619,000000,13.7066,13.7154,13.6802,13.7154,1022.4242424,0
+UAE.US,D,20170620,000000,13.7771,13.7771,13.7771,13.7771,124.7357575728,0
+UAE.US,D,20170621,000000,13.6812,13.6812,13.5277,13.6812,2282.0509090368,0
+UAE.US,D,20170622,000000,13.5277,13.5854,13.5277,13.5854,8450.336363436,0
+UAE.US,D,20170623,000000,13.3672,13.6333,13.3672,13.6333,900.7557575544,0
+UAE.US,D,20170626,000000,13.601,13.601,13.5854,13.5912,1890.4624241976,0
+UAE.US,D,20170627,000000,13.5717,13.5717,13.4934,13.4934,633.903030288,0
+UAE.US,D,20170628,000000,13.4807,13.4807,13.4807,13.4807,331.2654545376,0
+UAE.US,D,20170629,000000,13.4885,13.4885,13.2949,13.3017,15691.144848113,0
+UAE.US,D,20170630,000000,13.287,13.5619,13.287,13.4484,11906.130302748,0
+UAE.US,D,20170703,000000,13.5854,13.6568,13.5854,13.648,4991.4751513968,0
+UAE.US,D,20170705,000000,13.6088,13.7546,13.6088,13.6235,1872.0587878344,0
+UAE.US,D,20170706,000000,13.6088,13.6939,13.5854,13.5883,2537.6569696368,0
+UAE.US,D,20170710,000000,13.6,13.6,13.5042,13.5042,1517.2775757216,0
+UAE.US,D,20170711,000000,13.5189,13.6333,13.5189,13.6088,5227.6551513912,0
+UAE.US,D,20170712,000000,13.8181,13.9296,13.6988,13.6988,33201.182423455,0
+UAE.US,D,20170713,000000,13.8983,14.0998,13.8983,13.9785,41309.006665687,0
+UAE.US,D,20170714,000000,14.1067,14.1947,13.9883,14.1624,16495.792726882,0
+UAE.US,D,20170717,000000,14.1859,14.2123,14.1859,14.1947,1260.6490908792,0
+UAE.US,D,20170718,000000,14.2671,14.2671,14.2191,14.2671,9441.0654543216,0
+UAE.US,D,20170719,000000,14.2671,14.3404,14.2524,14.3404,11889.77151487,0
+UAE.US,D,20170720,000000,14.2426,14.2426,14.1566,14.2113,6233.7206059128,0
+UAE.US,D,20170721,000000,14.1311,14.1311,14.0744,14.1233,3259.4884847712,0
+UAE.US,D,20170724,000000,14.0842,14.3404,14.0842,14.1712,12882.54545424,0
+UAE.US,D,20170725,000000,14.1947,14.2025,14.1624,14.1624,5561.987878656,0
+UAE.US,D,20170726,000000,14.1067,14.2279,14.1067,14.1878,5580.3915150192,0
+UAE.US,D,20170727,000000,14.1947,14.2113,14.1067,14.1164,22297.027878259,0
+UAE.US,D,20170728,000000,14.179,14.1947,14.1233,14.1311,24756.980605474,0
+UAE.US,D,20170731,000000,14.1477,14.2524,14.1477,14.2426,6058.8860604624,0
+UAE.US,D,20170801,000000,14.2847,14.2847,14.2847,14.2847,621.6339393792,0
+UAE.US,D,20170802,000000,14.3805,14.3893,14.315,14.3639,15492.794545087,0
+UAE.US,D,20170803,000000,14.3717,14.4402,14.3717,14.4353,3977.230302936,0
+UAE.US,D,20170804,000000,14.3893,14.4441,14.3483,14.4441,8712.0769694904,0
+UAE.US,D,20170807,000000,14.4441,14.4686,14.4275,14.4676,3670.503030216,0
+UAE.US,D,20170808,000000,14.4686,14.4686,14.3258,14.3717,13980.629090578,0
+UAE.US,D,20170809,000000,14.2984,14.3111,14.2524,14.2671,7515.8406058824,0
+UAE.US,D,20170810,000000,14.2279,14.2377,14.1712,14.2035,32294.292120446,0
+UAE.US,D,20170811,000000,14.2113,14.2113,14.1086,14.1526,5550.7412119896,0
+UAE.US,D,20170814,000000,14.0675,14.0842,14.0675,14.0842,2985.478787808,0
+UAE.US,D,20170815,000000,13.9463,14.0353,13.9394,14.0353,7862.442424056,0
+UAE.US,D,20170816,000000,14.0509,14.0509,13.9883,13.9952,7320.557575584,0
+UAE.US,D,20170817,000000,14.0509,14.0509,13.9062,13.9062,15819.970302655,0
+UAE.US,D,20170818,000000,13.9218,14.0675,13.9062,14.0675,9839.8109088576,0
+UAE.US,D,20170821,000000,13.9218,14.0675,13.9218,14.0597,14198.405454209,0
+UAE.US,D,20170822,000000,14.091,14.1624,14.091,14.1399,6568.0533331776,0
+UAE.US,D,20170823,000000,14.0675,14.2221,14.0675,14.2221,1602.1387878408,0
+UAE.US,D,20170824,000000,14.1898,14.2524,14.179,14.179,19318.706060148,0
+UAE.US,D,20170825,000000,14.2524,14.2847,14.2279,14.2847,5213.3412119976,0
+UAE.US,D,20170828,000000,14.2671,14.2671,14.1556,14.2368,6295.0660604568,0
+UAE.US,D,20170829,000000,14.2338,14.2749,14.179,14.2749,8317.421211924,0
+UAE.US,D,20170830,000000,14.3238,14.3238,14.2191,14.2368,5109.0539392728,0
+UAE.US,D,20170831,000000,14.1164,14.3082,14.1164,14.2847,3027.3981817464,0
+UAE.US,D,20170905,000000,14.3072,14.3072,14.2113,14.2847,2724.760605996,0
+UAE.US,D,20170906,000000,14.3238,14.3238,14.315,14.315,2385.3157575192,0
+UAE.US,D,20170907,000000,14.3639,14.3639,14.2671,14.3571,16566.339999607,0
+UAE.US,D,20170908,000000,14.3346,14.3346,14.3346,14.3346,140.0721212088,0
+UAE.US,D,20170911,000000,14.3404,14.4128,14.3404,14.4128,1888.4175757128,0
+UAE.US,D,20170913,000000,14.3072,14.3483,14.3072,14.3483,4124.4593938416,0
+UAE.US,D,20170914,000000,14.3639,14.3805,14.2984,14.2984,4379.0430301992,0
+UAE.US,D,20170915,000000,14.2915,14.4275,14.2915,14.3893,17706.343029883,0
+UAE.US,D,20170918,000000,14.2993,14.3571,14.2671,14.268,15007.143029947,0
+UAE.US,D,20170919,000000,14.2592,14.3404,14.1869,14.2191,257845.16969086,0
+UAE.US,D,20170920,000000,14.2191,14.2426,14.1624,14.2426,127799.96302727,0
+UAE.US,D,20170921,000000,14.2279,14.2279,14.1399,14.1477,19274.741817725,0
+UAE.US,D,20170922,000000,14.1233,14.1233,14.0998,14.0998,5646.8490907752,0
+UAE.US,D,20170925,000000,13.9629,13.9629,13.9629,13.9629,178.92424242,0
+UAE.US,D,20170926,000000,13.9952,14.003,13.9952,14.003,1496.8290908736,0
+UAE.US,D,20170927,000000,13.9883,13.9883,13.8582,13.867,6832.8612119592,0
+UAE.US,D,20170928,000000,13.8827,13.9785,13.8827,13.9023,5846.2218180432,0
+UAE.US,D,20170929,000000,13.9952,13.9952,13.9541,13.958,1777.9957575336,0
+UAE.US,D,20171002,000000,14.0509,14.0509,13.9883,14.0441,64301.283028778,0
+UAE.US,D,20171003,000000,14.0265,14.1067,14.0265,14.0998,38252.980605154,0
+UAE.US,D,20171004,000000,14.1106,14.1106,14.1106,14.1106,124.7357575728,0
+UAE.US,D,20171005,000000,14.0998,14.1477,14.091,14.1233,5229.699999876,0
+UAE.US,D,20171006,000000,14.1311,14.1311,14.0265,14.0998,5887.1187877392,0
+UAE.US,D,20171010,000000,14.3326,14.3326,14.2524,14.2524,5889.163636224,0
+UAE.US,D,20171011,000000,14.3238,14.3639,14.3238,14.3326,2437.4593938816,0
+UAE.US,D,20171012,000000,14.2524,14.3972,14.2524,14.3893,1868.9915151072,0
+UAE.US,D,20171013,000000,14.4666,14.4686,14.4226,14.4226,943.6975757352,0
+UAE.US,D,20171016,000000,14.4754,14.4764,14.3805,14.4519,4419.9399998952,0
+UAE.US,D,20171017,000000,14.3013,14.3483,14.2915,14.315,13466.34969665,0
+UAE.US,D,20171018,000000,14.315,14.315,14.2671,14.2847,26585.075150885,0
+UAE.US,D,20171019,000000,14.3404,14.4128,14.3111,14.3805,8153.83333314,0
+UAE.US,D,20171020,000000,14.3571,14.3972,14.3571,14.3717,6134.5454544,0
+UAE.US,D,20171023,000000,14.2368,14.2524,14.2368,14.2524,2970.142424172,0
+UAE.US,D,20171024,000000,14.2984,14.3238,14.2671,14.315,4852.4254544304,0
+UAE.US,D,20171025,000000,14.3326,14.3717,14.3326,14.3717,7424.8448483088,0
+UAE.US,D,20171026,000000,14.3072,14.3072,14.3072,14.3072,1320.9721211808,0
+UAE.US,D,20171027,000000,14.2984,14.3717,14.2984,14.3483,13881.453939065,0
+UAE.US,D,20171030,000000,14.1947,14.3072,14.1947,14.2426,2403.7193938824,0
+UAE.US,D,20171031,000000,14.2524,14.2524,14.2524,14.2524,238.2248484792,0
+UAE.US,D,20171101,000000,14.3072,14.3072,14.2279,14.2426,9925.6945452192,0
+UAE.US,D,20171102,000000,14.2152,14.2426,14.2113,14.2113,2814.7339393272,0
+UAE.US,D,20171103,000000,14.1477,14.2749,14.1477,14.272,2666.4824241792,0
+UAE.US,D,20171106,000000,14.1477,14.1556,14.0509,14.0675,11491.026060334,0
+UAE.US,D,20171107,000000,13.867,13.8827,13.7937,13.8827,4046.7551514192,0
+UAE.US,D,20171108,000000,13.5912,13.6568,13.5521,13.5912,8378.766666468,0
+UAE.US,D,20171109,000000,13.5912,13.6333,13.5198,13.5619,10786.57575732,0
+UAE.US,D,20171110,000000,13.6235,13.6411,13.4885,13.4885,13132.016969386,0
+UAE.US,D,20171113,000000,13.6646,13.6646,13.6088,13.6088,3089.7660605328,0
+UAE.US,D,20171115,000000,13.512,13.5648,13.4484,13.4563,12985.810302722,0
+UAE.US,D,20171116,000000,13.5277,13.5277,13.4651,13.5042,20825.759393446,0
+UAE.US,D,20171117,000000,13.5912,13.5912,13.5775,13.5775,1336.3084848168,0
+UAE.US,D,20171120,000000,13.3506,13.3839,13.2391,13.3839,34453.652120395,0
+UAE.US,D,20171121,000000,13.4074,13.4074,13.3839,13.3858,3457.8387877968,0
+UAE.US,D,20171122,000000,13.4093,13.4396,13.4093,13.423,1503.9860605704,0
+UAE.US,D,20171124,000000,13.6176,13.6176,13.5198,13.5198,967.2133333104,0
+UAE.US,D,20171127,000000,13.5775,13.5775,13.4308,13.4885,21343.1060601,0
+UAE.US,D,20171128,000000,13.3448,13.4396,13.3448,13.423,6104.8951513704,0
+UAE.US,D,20171129,000000,13.3672,13.3672,13.2391,13.2626,10679.221211868,0
+UAE.US,D,20171130,000000,13.4484,13.4484,13.3017,13.4005,14108.432120878,0
+UAE.US,D,20171201,000000,13.3751,13.3751,13.2782,13.3017,2299.4321211576,0
+UAE.US,D,20171204,000000,13.4074,13.4074,13.3927,13.3927,6878.8703028672,0
+UAE.US,D,20171205,000000,13.287,13.287,13.2704,13.2704,1476.3806060256,0
+UAE.US,D,20171206,000000,13.2626,13.2626,13.2156,13.2225,2167.539393888,0
+UAE.US,D,20171207,000000,13.3193,13.3252,13.2753,13.2753,3459.8836362816,0
+UAE.US,D,20171208,000000,13.423,13.423,13.3839,13.423,17197.175757168,0
+UAE.US,D,20171211,000000,13.4954,13.4954,13.4836,13.4836,1179.8775757296,0
+UAE.US,D,20171212,000000,13.6176,13.6176,13.5619,13.5775,933.4733333112,0
+UAE.US,D,20171213,000000,13.4465,13.4876,13.4465,13.4876,601.1854545312,0
+UAE.US,D,20171214,000000,13.3271,13.335,13.3271,13.335,1483.5375757224,0
+UAE.US,D,20171215,000000,13.4563,13.4563,13.3115,13.3115,1663.4842423848,0
+UAE.US,D,20171218,000000,13.5042,13.5042,13.3839,13.423,1764.7042423824,0
+UAE.US,D,20171219,000000,13.4964,13.4964,13.4964,13.4964,1538.748484812,0
+UAE.US,D,20171220,000000,13.3731,13.3731,13.3007,13.3007,2635.8096969072,0
+UAE.US,D,20171221,000000,13.3751,13.3751,13.3751,13.3751,822.0290908896,0
+UAE.US,D,20171222,000000,13.4152,13.4396,13.4152,13.4396,1866.9466666224,0
+UAE.US,D,20171226,000000,13.3438,13.3438,13.2147,13.2381,11291.653333066,0
+UAE.US,D,20171227,000000,13.3183,13.3496,13.3183,13.3496,4232.836363536,0
+UAE.US,D,20171228,000000,13.4308,13.5785,13.4064,13.5629,23058.733938847,0
+UAE.US,D,20171229,000000,13.6832,13.6832,13.5854,13.5854,25170.039999403,0
+UAE.US,D,20180102,000000,13.6421,13.6998,13.6421,13.6998,40809.041211154,0
+UAE.US,D,20180103,000000,13.9825,13.9952,13.9825,13.9952,1741.1884848072,0
+UAE.US,D,20180104,000000,14.0675,14.1106,14.0499,14.1106,9216.1321209936,0
+UAE.US,D,20180105,000000,14.2338,14.2338,14.0881,14.136,6304.2678786384,0
+UAE.US,D,20180108,000000,14.136,14.3121,14.136,14.3121,33072.356968913,0
+UAE.US,D,20180109,000000,14.5155,14.5155,14.2808,14.4333,28339.555150843,0
+UAE.US,D,20180110,000000,14.3707,14.403,14.2485,14.403,24630.199999416,0
+UAE.US,D,20180111,000000,14.361,14.403,14.2162,14.403,14597.150908745,0
+UAE.US,D,20180112,000000,14.361,14.4099,14.361,14.4099,2675.6842423608,0
+UAE.US,D,20180116,000000,14.4333,14.4333,14.1585,14.2338,63904.582422727,0
+UAE.US,D,20180117,000000,14.3541,14.4187,14.3052,14.4187,36898.268483974,0
+UAE.US,D,20180118,000000,14.3864,14.3923,14.3541,14.358,2413.9436363064,0
+UAE.US,D,20180119,000000,14.5732,14.6202,14.4255,14.6202,1605.206060568,0
+UAE.US,D,20180122,000000,14.4333,14.4333,14.3453,14.3815,8689.5836361576,0
+UAE.US,D,20180123,000000,14.405,14.4255,14.3707,14.4245,3321.8563635576,0
+UAE.US,D,20180124,000000,14.5634,14.5634,14.3864,14.4509,3840.2254544544,0
+UAE.US,D,20180125,000000,14.4754,14.5067,14.3776,14.4588,4645.8957574656,0
+UAE.US,D,20180126,000000,14.4822,14.5732,14.4509,14.5732,6556.8066665112,0
+UAE.US,D,20180129,000000,14.4099,14.4099,14.3052,14.403,17129.69575717,0
+UAE.US,D,20180130,000000,14.2808,14.2808,14.1859,14.2573,4207.275757476,0
+UAE.US,D,20180131,000000,14.2964,14.2964,14.1996,14.2064,4018.127272632,0
+UAE.US,D,20180201,000000,14.1673,14.2729,14.1673,14.2729,4670.4339392832,0
+UAE.US,D,20180202,000000,14.1673,14.1673,13.9981,14.0402,5609.0193938064,0
+UAE.US,D,20180205,000000,13.8211,13.9453,13.6587,13.779,9754.9496967384,0
+UAE.US,D,20180206,000000,14.0558,14.0636,13.9257,13.9492,13013.415757267,0
+UAE.US,D,20180207,000000,14.136,14.1673,13.9101,13.9101,2156.2927272216,0
+UAE.US,D,20180208,000000,14.0059,14.0059,13.7956,13.7956,3927.1315150584,0
+UAE.US,D,20180209,000000,13.8289,13.8817,13.4308,13.8289,17330.09090868,0
+UAE.US,D,20180212,000000,13.8925,13.9013,13.8387,13.8387,3026.375757504,0
+UAE.US,D,20180213,000000,13.7634,13.9336,13.7634,13.9013,3181.7842423488,0
+UAE.US,D,20180214,000000,13.7868,13.9179,13.6832,13.9179,13344.681211805,0
+UAE.US,D,20180215,000000,13.691,13.8357,13.691,13.8357,2793.2630302368,0
+UAE.US,D,20180216,000000,13.8357,13.8602,13.7233,13.7233,7853.2406058744,0
+UAE.US,D,20180220,000000,13.7233,13.7868,13.6744,13.6744,10931.759999741,0
+UAE.US,D,20180221,000000,13.7487,13.7555,13.6832,13.6832,4091.7418180848,0
+UAE.US,D,20180222,000000,13.8543,13.8886,13.7555,13.7712,1981.4581817712,0
+UAE.US,D,20180223,000000,13.8543,13.9091,13.6998,13.7712,101440.84363396,0
+UAE.US,D,20180226,000000,13.7634,13.8856,13.6499,13.8778,12304.875757284,0
+UAE.US,D,20180227,000000,13.691,13.691,13.6176,13.6176,5563.0103028984,0
+UAE.US,D,20180228,000000,13.5531,13.5531,13.4651,13.5052,13747.51636331,0
+UAE.US,D,20180301,000000,13.5042,13.6499,13.5042,13.5286,22820.509090368,0
+UAE.US,D,20180302,000000,13.4308,13.4807,13.3839,13.4484,21256.199999496,0
+UAE.US,D,20180305,000000,13.6587,13.8211,13.5687,13.7634,24225.319999426,0
+UAE.US,D,20180306,000000,13.7634,13.7634,13.3751,13.4308,119030.63030021,0
+UAE.US,D,20180307,000000,13.6098,13.6098,13.4308,13.4484,167036.51575362,0
+UAE.US,D,20180308,000000,13.423,13.4338,13.3839,13.4074,3522.251515068,0
+UAE.US,D,20180309,000000,13.6176,13.6499,13.5717,13.6499,2103.1266666168,0
+UAE.US,D,20180312,000000,13.4836,13.5052,13.3751,13.3751,11150.558787614,0
+UAE.US,D,20180313,000000,13.4563,13.4563,13.3584,13.3839,4714.3981817064,0
+UAE.US,D,20180314,000000,13.4484,13.5286,13.423,13.4846,16066.374545074,0
+UAE.US,D,20180315,000000,13.423,13.4709,13.423,13.4563,3086.6987878056,0
+UAE.US,D,20180316,000000,13.4563,13.513,13.4396,13.5052,11623.941211846,0
+UAE.US,D,20180319,000000,13.4396,13.4484,13.2528,13.2949,17409.839999587,0
+UAE.US,D,20180320,000000,13.4396,13.4563,13.3672,13.3672,19702.115151048,0
+UAE.US,D,20180321,000000,13.4709,13.5404,13.4709,13.513,5911.6569695568,0
+UAE.US,D,20180322,000000,13.3976,13.3976,13.3262,13.3262,18131.671514722,0
+UAE.US,D,20180323,000000,13.3927,13.4005,13.2616,13.2616,12869.253939089,0
+UAE.US,D,20180326,000000,13.4308,13.4308,13.2528,13.4005,40103.568483898,0
+UAE.US,D,20180327,000000,13.2773,13.3584,13.1883,13.1951,17882.199999576,0
+UAE.US,D,20180328,000000,13.1237,13.2215,13.1237,13.1726,10710.916363382,0
+UAE.US,D,20180329,000000,13.4367,13.5365,13.4308,13.5365,27403.014544805,0
+UAE.US,D,20180402,000000,13.2147,13.3105,13.1726,13.2381,7228.539393768,0
+UAE.US,D,20180403,000000,13.2528,13.423,13.2528,13.3839,27439.821817531,0
+UAE.US,D,20180404,000000,13.4651,13.6255,13.4396,13.6255,5859.5133331944,0
+UAE.US,D,20180405,000000,13.5629,13.5902,13.4005,13.423,27138.206666023,0
+UAE.US,D,20180406,000000,13.4005,13.4308,13.0601,13.1002,46332.176968598,0
+UAE.US,D,20180409,000000,13.2694,13.4651,13.2694,13.4318,3993.5890908144,0
+UAE.US,D,20180410,000000,13.4563,13.5052,13.4563,13.4885,3062.160605988,0
+UAE.US,D,20180411,000000,13.4396,13.5854,13.4308,13.4396,14162.620605725,0
+UAE.US,D,20180412,000000,13.4533,13.4533,13.4152,13.4396,786.2442424056,0
+UAE.US,D,20180413,000000,13.4152,13.4152,13.4005,13.4152,572.557575744,0
+UAE.US,D,20180416,000000,13.5629,13.5785,13.5531,13.5785,2200.2569696448,0
+UAE.US,D,20180417,000000,13.5286,13.602,13.5286,13.602,2489.603030244,0
+UAE.US,D,20180418,000000,13.6176,13.6176,13.4739,13.5052,4111.1678786904,0
+UAE.US,D,20180419,000000,13.4885,13.4885,13.3839,13.3839,1212.5951514864,0
+UAE.US,D,20180420,000000,13.3291,13.3663,13.2616,13.3506,5309.4490907832,0
+UAE.US,D,20180423,000000,13.3575,13.3584,13.3183,13.3496,3292.206060528,0
+UAE.US,D,20180424,000000,13.2694,13.2694,13.0357,13.1149,4460.8369695912,0
+UAE.US,D,20180425,000000,13.0601,13.1208,13.0601,13.1208,1709.4933332928,0
+UAE.US,D,20180426,000000,13.3672,13.4396,13.3672,13.4396,4015.0599999048,0
+UAE.US,D,20180427,000000,13.3839,13.3839,13.2616,13.3682,3707.3103029424,0
+UAE.US,D,20180430,000000,13.4563,13.4651,13.3467,13.3672,3410.8072726464,0
+UAE.US,D,20180501,000000,13.3164,13.3751,13.245,13.3751,3311.6321211336,0
+UAE.US,D,20180502,000000,13.245,13.2665,13.245,13.2528,2056.0951514664,0
+UAE.US,D,20180503,000000,13.1208,13.2381,13.067,13.2381,63745.084240913,0
+UAE.US,D,20180504,000000,13.1726,13.2616,13.1726,13.2616,1615.430302992,0
+UAE.US,D,20180507,000000,13.1325,13.1482,13.1325,13.1482,2052.0054544968,0
+UAE.US,D,20180508,000000,13.0592,13.0601,12.9887,13.0601,7846.0836361776,0
+UAE.US,D,20180509,000000,12.8665,12.9144,12.8254,12.8821,4811.5284847344,0
+UAE.US,D,20180510,000000,12.931,12.9711,12.931,12.9711,3596.8884847632,0
+UAE.US,D,20180511,000000,12.8587,12.9711,12.8587,12.9643,8107.824242232,0
+UAE.US,D,20180514,000000,12.8254,13.0034,12.8254,12.9144,22311.341817653,0
+UAE.US,D,20180515,000000,12.931,12.9956,12.931,12.9799,2799.3975756912,0
+UAE.US,D,20180516,000000,13.0836,13.1237,13.0768,13.1237,1856.7224241984,0
+UAE.US,D,20180518,000000,12.8821,12.9076,12.8821,12.9076,1223.8418181528,0
+UAE.US,D,20180521,000000,13.1149,13.1149,13.1149,13.1149,641.0599999848,0
+UAE.US,D,20180522,000000,13.2098,13.2381,13.1648,13.1726,4319.74242414,0
+UAE.US,D,20180523,000000,13.1149,13.2949,13.1149,13.2949,5044.6412120016,0
+UAE.US,D,20180524,000000,13.2254,13.2254,13.1726,13.2156,1164.5412120936,0
+UAE.US,D,20180525,000000,13.2078,13.2773,13.1237,13.1325,7883.9133331464,0
+UAE.US,D,20180529,000000,13.1325,13.1883,13.0914,13.0914,10200.726666425,0
+UAE.US,D,20180530,000000,13.0445,13.2059,13.0445,13.1814,5303.3145453288,0
+UAE.US,D,20180531,000000,13.1814,13.2147,13.1081,13.198,32441.521211352,0
+UAE.US,D,20180601,000000,13.1579,13.2147,13.1579,13.2147,1915.0006060152,0
+UAE.US,D,20180604,000000,13.1002,13.3105,13.1002,13.2616,20879.947878293,0
+UAE.US,D,20180605,000000,13.2694,13.4484,13.2694,13.4396,11380.604242154,0
+UAE.US,D,20180606,000000,13.4709,13.6665,13.4484,13.6255,19582.491514687,0
+UAE.US,D,20180607,000000,13.5052,13.5208,13.4709,13.513,11749.699393661,0
+UAE.US,D,20180608,000000,13.4122,13.4699,13.4122,13.4563,3514.0721211288,0
+UAE.US,D,20180611,000000,13.7154,13.824,13.6587,13.824,23279.577575206,0
+UAE.US,D,20180612,000000,13.7321,13.8123,13.7047,13.8123,17512.082423827,0
+UAE.US,D,20180613,000000,13.6499,13.7066,13.6499,13.7066,2059.1624241936,0
+UAE.US,D,20180614,000000,13.6832,13.6832,13.6098,13.6098,3938.3781817248,0
+UAE.US,D,20180615,000000,13.5531,13.5629,13.5042,13.5629,8398.1927270736,0
+UAE.US,D,20180618,000000,13.423,13.423,13.198,13.2293,8213.1339391992,0
+UAE.US,D,20180619,000000,13.1188,13.2411,13.1188,13.2411,7453.472727096,0
+UAE.US,D,20180620,000000,13.288,13.288,13.154,13.1619,4070.2709089944,0
+UAE.US,D,20180621,000000,13.2381,13.2381,13.0777,13.0777,21508.738787369,0
+UAE.US,D,20180622,000000,13.2137,13.2137,13.1472,13.154,1834.2290908656,0
+UAE.US,D,20180625,000000,13.0944,13.0944,12.9692,13.0112,6408.5551513632,0
+UAE.US,D,20180626,000000,12.934,12.9936,12.9144,12.9936,4244.0830302024,0
+UAE.US,D,20180627,000000,12.9682,12.9682,12.5555,12.6738,131335.50605749,0
+UAE.US,D,20180628,000000,12.6748,12.7569,12.6748,12.7247,1684.9551514752,0
+UAE.US,D,20180629,000000,12.8675,12.9604,12.7912,12.8499,12601.37878758,0
+UAE.US,D,20180702,000000,12.7648,12.799,12.7648,12.7824,13974.494545123,0
+UAE.US,D,20180703,000000,12.6738,12.799,12.6738,12.7569,2966.0527272024,0
+UAE.US,D,20180705,000000,12.842,12.8675,12.842,12.8675,1507.0533332976,0
+UAE.US,D,20180706,000000,12.977,12.977,12.8929,12.8929,2227.8624241896,0
+UAE.US,D,20180709,000000,12.9604,13.0015,12.9604,13.0015,2341.351515096,0
+UAE.US,D,20180710,000000,13.0611,13.0611,13.0112,13.022,1887.3951514704,0
+UAE.US,D,20180711,000000,12.9506,13.0611,12.9105,12.9428,2764.6351514496,0
+UAE.US,D,20180712,000000,13.0269,13.0269,13.0191,13.0191,1410.945454512,0
+UAE.US,D,20180713,000000,13.0944,13.11,13.0689,13.0689,16826.035757177,0
+UAE.US,D,20180716,000000,13.0689,13.0944,13.0611,13.0944,2214.5709090384,0
+UAE.US,D,20180717,000000,13.1619,13.2215,13.1619,13.1619,1829.1169696536,0
+UAE.US,D,20180718,000000,13.2293,13.2293,13.1873,13.1873,1446.730302996,0
+UAE.US,D,20180719,000000,13.0191,13.3487,13.0191,13.3047,27883.553938733,0
+UAE.US,D,20180723,000000,13.0689,13.1795,13.0689,13.1619,1576.5781817808,0
+UAE.US,D,20180724,000000,13.245,13.245,13.2293,13.2381,1723.8072726864,0
+UAE.US,D,20180725,000000,13.466,13.5091,13.3399,13.5091,8014.7836361736,0
+UAE.US,D,20180726,000000,13.3223,13.3223,13.2714,13.3047,1453.8872726928,0
+UAE.US,D,20180727,000000,13.1961,13.3223,13.1795,13.1883,6338.0078786376,0
+UAE.US,D,20180730,000000,13.287,13.2968,13.2802,13.2968,1601.1163635984,0
+UAE.US,D,20180731,000000,13.3399,13.3487,13.3311,13.3311,838.387878768,0
+UAE.US,D,20180802,000000,13.4572,13.4572,13.3663,13.423,739.2127272552,0
+UAE.US,D,20180803,000000,13.423,13.4494,13.423,13.4406,1867.9690908648,0
+UAE.US,D,20180806,000000,13.3653,13.3653,13.3555,13.3555,3595.8660605208,0
+UAE.US,D,20180808,000000,13.2802,13.2802,13.2215,13.2293,5588.5709089584,0
+UAE.US,D,20180809,000000,13.3047,13.3047,13.2968,13.2968,2371.0018181256,0
+UAE.US,D,20180810,000000,13.288,13.288,13.288,13.288,335.3551515072,0
+UAE.US,D,20180813,000000,13.0944,13.1286,13.0269,13.0269,5371.8169695696,0
+UAE.US,D,20180814,000000,13.1423,13.1423,13.0523,13.0523,5059.9775756376,0
+UAE.US,D,20180815,000000,13.0015,13.0435,12.934,13.0015,1497.851515116,0
+UAE.US,D,20180816,000000,13.11,13.11,13.11,13.11,598.118181804,0
+UAE.US,D,20180820,000000,13.1795,13.1795,13.1286,13.1286,2454.8406060024,0
+UAE.US,D,20180821,000000,13.2293,13.2293,13.1286,13.1452,9177.2799997824,0
+UAE.US,D,20180822,000000,13.2538,13.2538,13.2313,13.2538,2761.5678787224,0
+UAE.US,D,20180823,000000,13.1697,13.199,13.1697,13.199,962.1012120984,0
+UAE.US,D,20180824,000000,13.3271,13.334,13.3115,13.334,1324.039393908,0
+UAE.US,D,20180827,000000,13.2215,13.2215,13.0846,13.1188,5959.7109089496,0
+UAE.US,D,20180828,000000,13.0445,13.0445,13.0445,13.0445,769.8854545272,0
+UAE.US,D,20180829,000000,13.1032,13.157,13.0357,13.154,13783.301211794,0
+UAE.US,D,20180830,000000,13.1354,13.1697,13.0777,13.1354,24638.379393355,0
+UAE.US,D,20180831,000000,13.0846,13.1354,13.0445,13.1286,9961.4793937032,0
+UAE.US,D,20180904,000000,13.245,13.2538,13.1697,13.2381,11397.985454275,0
+UAE.US,D,20180905,000000,13.1873,13.1873,13.1071,13.11,376834.90302137,0
+UAE.US,D,20180906,000000,13.1873,13.1873,13.0689,13.0777,2591.845454484,0
+UAE.US,D,20180907,000000,13.11,13.11,13.0279,13.0279,2825.9806059936,0
+UAE.US,D,20180910,000000,13.1697,13.1697,13.0895,13.0895,3333.103030224,0
+UAE.US,D,20180911,000000,13.0269,13.2293,13.0269,13.2049,1683.9327272328,0
+UAE.US,D,20180912,000000,13.154,13.2215,13.154,13.154,3677.6599999128,0
+UAE.US,D,20180913,000000,13.2773,13.2802,13.1873,13.1873,1315.8599999688,0
+UAE.US,D,20180914,000000,13.154,13.1697,13.1423,13.1697,2329.0824241872,0
+UAE.US,D,20180917,000000,13.0523,13.0523,12.8596,12.8596,13438.744242106,0
+UAE.US,D,20180918,000000,12.8675,12.8929,12.8675,12.8929,4428.1193938344,0
+UAE.US,D,20180919,000000,12.8332,12.8499,12.7824,12.842,13106.456363326,0
+UAE.US,D,20180920,000000,12.9007,12.9007,12.8332,12.8841,14768.918181468,0
+UAE.US,D,20180921,000000,12.9183,12.9183,12.9183,12.9183,7189.6872725568,0
+UAE.US,D,20180924,000000,12.9183,12.9261,12.9183,12.9183,9903.2012118864,0
+UAE.US,D,20180925,000000,12.9183,12.9183,12.8596,12.9007,22252.041211594,0
+UAE.US,D,20180926,000000,12.8596,12.8596,12.8332,12.8332,16426.267878398,0
+UAE.US,D,20180927,000000,12.934,12.934,12.9183,12.9183,11176.119393674,0
+UAE.US,D,20180928,000000,13.0015,13.0015,12.8929,12.8929,5500.642424112,0
+UAE.US,D,20181001,000000,13.0357,13.0357,12.977,13.0191,6278.7072725784,0
+UAE.US,D,20181002,000000,13.1619,13.1619,13.0015,13.0689,6846.1527271104,0
+UAE.US,D,20181003,000000,12.9261,12.977,12.9183,12.9261,10656.727878535,0
+UAE.US,D,20181004,000000,12.8753,12.8753,12.7061,12.7745,19541.594544991,0
+UAE.US,D,20181005,000000,12.7648,12.7794,12.6983,12.7247,2022.3551514672,0
+UAE.US,D,20181008,000000,12.7745,12.7745,12.7061,12.7491,12841.648484544,0
+UAE.US,D,20181009,000000,12.7491,12.7745,12.7491,12.7745,1176.8103030024,0
+UAE.US,D,20181010,000000,12.8332,12.8332,12.6132,12.6132,4392.3345453504,0
+UAE.US,D,20181011,000000,12.6806,12.6806,12.4361,12.487,11712.892120934,0
+UAE.US,D,20181012,000000,12.6552,12.7247,12.6474,12.6983,4882.07575746,0
+UAE.US,D,20181015,000000,12.4616,12.5095,12.444,12.4537,2796.330302964,0
+UAE.US,D,20181016,000000,12.5711,12.6132,12.5711,12.5877,5370.7945453272,0
+UAE.US,D,20181017,000000,12.4782,12.4782,12.4782,12.4782,3810.5751514248,0
+UAE.US,D,20181018,000000,12.664,12.7315,12.5956,12.6132,3743.0951514264,0
+UAE.US,D,20181019,000000,12.6806,12.6806,12.5789,12.6053,1714.6054545048,0
+UAE.US,D,20181022,000000,12.529,12.664,12.4948,12.6474,12894.814545149,0
+UAE.US,D,20181023,000000,12.6053,12.6611,12.5956,12.6611,664.57575756,0
+UAE.US,D,20181024,000000,12.5711,12.5711,12.4361,12.444,3493.6236362808,0
+UAE.US,D,20181025,000000,12.4537,12.664,12.4537,12.6474,3563.148484764,0
+UAE.US,D,20181026,000000,12.5124,12.5711,12.4361,12.5202,10288.655151271,0
+UAE.US,D,20181029,000000,12.6053,12.6053,12.4361,12.4361,4960.8024241248,0
+UAE.US,D,20181030,000000,12.6748,12.7315,12.5789,12.7315,1374.1381817856,0
+UAE.US,D,20181031,000000,12.7912,12.8156,12.7912,12.8156,1345.5103029984,0
+UAE.US,D,20181101,000000,12.8753,12.889,12.8332,12.842,131900.90666354,0
+UAE.US,D,20181102,000000,12.9095,12.9095,12.8753,12.8753,2905.7296969008,0
+UAE.US,D,20181105,000000,12.8655,12.9506,12.8655,12.9085,13062.492120902,0
+UAE.US,D,20181106,000000,13.0191,13.0191,12.8997,12.8997,2313.7460605512,0
+UAE.US,D,20181107,000000,12.9261,12.9604,12.9261,12.9604,7906.4066664792,0
+UAE.US,D,20181108,000000,12.9261,13.0523,12.9183,12.9858,22221.368484322,0
+UAE.US,D,20181109,000000,12.8753,12.8753,12.7491,12.7491,8858.2836361536,0
+UAE.US,D,20181112,000000,12.664,12.6983,12.6229,12.6229,5533.3599998688,0
+UAE.US,D,20181113,000000,12.5457,12.7061,12.5457,12.6386,3720.6018180936,0
+UAE.US,D,20181114,000000,12.7569,12.798,12.6983,12.798,3249.2642423472,0
+UAE.US,D,20181115,000000,12.7403,12.8626,12.7149,12.7824,2681.8187878152,0
+UAE.US,D,20181116,000000,12.7912,12.8244,12.7912,12.8244,1277.0078787576,0
+UAE.US,D,20181119,000000,12.6738,12.6983,12.6249,12.6806,4699.0618180704,0
+UAE.US,D,20181120,000000,12.5633,12.5633,12.444,12.4782,3504.8703029472,0
+UAE.US,D,20181121,000000,12.6386,12.6386,12.6386,12.6386,598.118181804,0
+UAE.US,D,20181126,000000,12.309,12.5378,12.309,12.5378,6107.9624240976,0
+UAE.US,D,20181127,000000,12.3941,12.3941,12.3686,12.3686,313730.87878044,0
+UAE.US,D,20181128,000000,12.3266,12.3598,12.2659,12.3422,10509.49878763,0
+UAE.US,D,20181129,000000,12.217,12.217,12.1574,12.1994,5643.781818048,0
+UAE.US,D,20181130,000000,12.0723,12.217,12.0723,12.217,70113.764846822,0
+UAE.US,D,20181203,000000,12.2415,12.4019,12.2239,12.3862,5058.9551513952,0
+UAE.US,D,20181204,000000,12.2415,12.2415,12.0635,12.0733,25172.084847888,0
+UAE.US,D,20181206,000000,12.0136,12.039,11.905,11.9627,41687.303635375,0
+UAE.US,D,20181207,000000,12.173,12.173,11.862,11.9119,4823.7975756432,0
+UAE.US,D,20181210,000000,11.6595,11.6595,11.5246,11.6009,22285.781211593,0
+UAE.US,D,20181211,000000,11.7329,11.7329,11.6429,11.6693,2544.8139393336,0
+UAE.US,D,20181212,000000,11.8287,11.8454,11.8287,11.8287,3861.6963635448,0
+UAE.US,D,20181213,000000,11.9794,12.0361,11.9794,12.0361,1622.5872726888,0
+UAE.US,D,20181214,000000,11.9207,11.9207,11.8287,11.8287,1882.2830302584,0
+UAE.US,D,20181217,000000,11.8718,11.8884,11.8121,11.8121,4411.760605956,0
+UAE.US,D,20181218,000000,11.7877,11.8454,11.7094,11.7779,4176.603030204,0
+UAE.US,D,20181219,000000,11.905,12.0234,11.684,11.684,27418.350908441,0
+UAE.US,D,20181220,000000,11.7427,11.7427,11.6175,11.6331,5366.7048483576,0
+UAE.US,D,20181221,000000,11.6243,11.727,11.5911,11.6419,13210.74363605,0
+UAE.US,D,20181224,000000,11.4307,11.5823,11.37,11.37,3870.8981817264,0
+UAE.US,D,20181226,000000,11.4982,11.8287,11.4982,11.727,15200.381211761,0
+UAE.US,D,20181227,000000,11.6175,11.7016,11.5999,11.6507,8898.1581816072,0
+UAE.US,D,20181228,000000,11.7525,11.7525,11.6762,11.7094,898.7109090696,0
+UAE.US,D,20181231,000000,11.8121,11.8121,11.6243,11.6243,14710.639999651,0
+UAE.US,D,20190102,000000,11.6683,11.9725,11.6683,11.9637,15920.16787841,0
+UAE.US,D,20190103,000000,11.7945,11.9129,11.7613,11.8796,744242.03210357,0
+UAE.US,D,20190104,000000,11.9637,11.9803,11.9549,11.9637,2014.175757528,0
+UAE.US,D,20190107,000000,11.9637,11.9725,11.9383,11.9637,12146.399999712,0
+UAE.US,D,20190108,000000,12.0234,12.0234,11.9217,11.9471,20750.099999508,0
+UAE.US,D,20190109,000000,11.9295,12.1251,11.9217,12.0654,14696.326060258,0
+UAE.US,D,20190110,000000,12.0146,12.1339,12.0146,12.1339,8174.281817988,0
+UAE.US,D,20190111,000000,11.9803,12.0234,11.9803,12.0048,1210.5503030016,0
+UAE.US,D,20190114,000000,11.9217,11.9295,11.8962,11.8962,4846.290908976,0
+UAE.US,D,20190115,000000,11.8552,11.8552,11.6762,11.7525,32936.374544674,0
+UAE.US,D,20190116,000000,11.7877,11.862,11.7877,11.8033,3355.5963635568,0
+UAE.US,D,20190117,000000,11.8033,11.8708,11.8033,11.8552,964.1460605832,0
+UAE.US,D,20190118,000000,11.9295,11.9725,11.9295,11.9637,1930.3369696512,0
+UAE.US,D,20190122,000000,11.8033,11.8033,11.7192,11.7427,6576.2327271168,0
+UAE.US,D,20190123,000000,11.7427,11.8385,11.7427,11.7691,9788.6896967376,0
+UAE.US,D,20190124,000000,11.7544,11.8708,11.7544,11.8708,25061.663029709,0
+UAE.US,D,20190125,000000,11.9549,12.0048,11.9549,12.0048,1310.7478787568,0
+UAE.US,D,20190128,000000,11.9803,12.0146,11.9725,11.9725,6816.5024240808,0
+UAE.US,D,20190129,000000,12.0293,12.0606,12.0234,12.0606,2623.5406059984,0
+UAE.US,D,20190130,000000,11.998,12.0312,11.9402,12.0312,2470.1769696384,0
+UAE.US,D,20190131,000000,12.1926,12.1926,12.0742,12.0742,4211.3654544456,0
+UAE.US,D,20190201,000000,12.0322,12.0909,12.0322,12.039,4210.3430302032,0
+UAE.US,D,20190204,000000,12.0146,12.0322,12.0146,12.0322,873.1503030096,0
+UAE.US,D,20190205,000000,12.083,12.083,12.083,12.083,643.1048484696,0
+UAE.US,D,20190206,000000,12.0537,12.0537,12.0488,12.0488,1552.0399999632,0
+UAE.US,D,20190207,000000,11.9549,11.9882,11.8894,11.9882,4915.8157574592,0
+UAE.US,D,20190211,000000,11.7427,11.7877,11.7427,11.7427,10380.673333087,0
+UAE.US,D,20190212,000000,11.7094,11.7427,11.5823,11.6331,23930.861817614,0
+UAE.US,D,20190213,000000,11.6928,11.7016,11.6243,11.6243,12910.150908785,0
+UAE.US,D,20190214,000000,11.684,11.7094,11.6243,11.6762,11389.806060336,0
+UAE.US,D,20190215,000000,11.7877,11.8385,11.7877,11.8287,2258.5351514616,0
+UAE.US,D,20190219,000000,11.8287,11.9549,11.7945,11.8287,13578.816363314,0
+UAE.US,D,20190220,000000,11.9383,12.1163,11.9383,12.039,166706.27272332,0
+UAE.US,D,20190221,000000,12.1251,12.2014,12.0958,12.2014,36728.546059735,0
+UAE.US,D,20190222,000000,12.3119,12.3119,12.1584,12.2523,9981.9278785512,0
+UAE.US,D,20190225,000000,12.2611,12.3628,12.2356,12.3628,13332.412120896,0
+UAE.US,D,20190226,000000,12.3628,12.5418,12.3628,12.5242,12398.938787585,0
+UAE.US,D,20190227,000000,12.3628,12.3892,12.354,12.3892,1513.187878752,0
+UAE.US,D,20190228,000000,12.4821,12.5242,12.3804,12.5242,42842.643029287,0
+UAE.US,D,20190301,000000,12.5496,12.5496,12.4058,12.4567,7436.0915149752,0
+UAE.US,D,20190304,000000,12.4058,12.4058,12.2728,12.2865,8329.6903028328,0
+UAE.US,D,20190305,000000,12.3452,12.3452,12.3373,12.3452,2235.0193938864,0
+UAE.US,D,20190306,000000,12.3452,12.3452,12.3031,12.3031,4746.0933332208,0
+UAE.US,D,20190307,000000,12.1339,12.2014,12.039,12.0488,5192.8927271496,0
+UAE.US,D,20190308,000000,11.9637,11.9803,11.9383,11.9803,4459.8145453488,0
+UAE.US,D,20190311,000000,12.1417,12.2014,12.1417,12.2014,8172.2369695032,0
+UAE.US,D,20190312,000000,12.083,12.083,12.0488,12.0488,2763.6127272072,0
+UAE.US,D,20190313,000000,12.0234,12.0488,12.0234,12.0459,3698.1084847608,0
+UAE.US,D,20190314,000000,12.0664,12.0909,12.0654,12.0909,3291.1836362856,0
+UAE.US,D,20190315,000000,12.1212,12.1672,12.1212,12.1505,4216.4775756576,0
+UAE.US,D,20190318,000000,12.3716,12.3892,12.3207,12.3628,4058.0018180856,0
+UAE.US,D,20190319,000000,12.3285,12.3334,12.3207,12.3207,8184.506060412,0
+UAE.US,D,20190320,000000,12.3452,12.396,12.3413,12.396,2160.3824241912,0
+UAE.US,D,20190321,000000,12.4058,12.4479,12.3892,12.4479,5321.718181692,0
+UAE.US,D,20190322,000000,12.3804,12.3892,12.2258,12.2474,6928.9690907448,0
+UAE.US,D,20190325,000000,12.3295,12.3452,12.3207,12.3256,2944.581818112,0
+UAE.US,D,20190326,000000,12.3892,12.4078,12.3814,12.4078,427.3733333232,0
+UAE.US,D,20190327,000000,12.3452,12.3452,12.2258,12.2943,3785.0145453648,0
+UAE.US,D,20190328,000000,12.3373,12.4136,12.3373,12.4058,14189.203636027,0
+UAE.US,D,20190329,000000,12.4479,12.5154,12.4479,12.4958,1949.7630302568,0
+UAE.US,D,20190401,000000,12.5154,12.5691,12.5085,12.5691,5390.2206059328,0
+UAE.US,D,20190402,000000,12.6269,12.6269,12.5496,12.5496,3691.9739393064,0
+UAE.US,D,20190403,000000,12.5418,12.5418,12.5418,12.5418,503.0327272608,0
+UAE.US,D,20190404,000000,12.5584,12.5828,12.5496,12.5496,892.5763636152,0
+UAE.US,D,20190405,000000,12.5828,12.6435,12.5828,12.6435,3217.5690908328,0
+UAE.US,D,20190409,000000,12.575,12.5946,12.575,12.5946,606.2975757432,0
+UAE.US,D,20190410,000000,12.6004,12.7198,12.6004,12.7061,6234.7430301552,0
+UAE.US,D,20190411,000000,12.5926,12.62,12.575,12.5946,5678.5442422896,0
+UAE.US,D,20190412,000000,12.6092,12.6777,12.6092,12.6777,1405.8333333,0
+UAE.US,D,20190415,000000,12.8469,12.9193,12.8469,12.9193,1023.4466666424,0
+UAE.US,D,20190416,000000,12.9232,12.9232,12.8645,12.8743,3483.3993938568,0
+UAE.US,D,20190417,000000,12.9741,13.0083,12.9741,13.0083,707.5175757408,0
+UAE.US,D,20190418,000000,13.0582,13.245,13.0582,13.1433,4751.2054544328,0
+UAE.US,D,20190422,000000,13.3135,13.3301,13.2704,13.3301,3258.4660605288,0
+UAE.US,D,20190423,000000,13.2812,13.3135,13.2812,13.3135,1727.896969656,0
+UAE.US,D,20190424,000000,13.245,13.2704,13.2362,13.2362,3471.130302948,0
+UAE.US,D,20190425,000000,13.2362,13.2372,13.1971,13.2284,3691.9739393064,0
+UAE.US,D,20190426,000000,13.2117,13.2528,13.2117,13.2469,5107.009090788,0
+UAE.US,D,20190429,000000,13.1012,13.1609,13.0836,13.109,34096.826059798,0
+UAE.US,D,20190430,000000,13.109,13.1335,13.066,13.1159,4811.5284847344,0
+UAE.US,D,20190501,000000,13.066,13.0758,12.8968,12.8968,13287.42545423,0
+UAE.US,D,20190502,000000,13.0083,13.109,12.9437,13.109,13615.623636041,0
+UAE.US,D,20190503,000000,13.1012,13.1012,13.0249,13.0249,9659.8642421952,0
+UAE.US,D,20190506,000000,12.753,12.9408,12.753,12.8381,17466.073332919,0
+UAE.US,D,20190507,000000,12.7022,12.7022,12.4733,12.575,15782.140605686,0
+UAE.US,D,20190508,000000,12.5242,12.5672,12.4567,12.4635,9436.975757352,0
+UAE.US,D,20190509,000000,12.3207,12.4224,12.2356,12.2943,18381.143029867,0
+UAE.US,D,20190510,000000,12.2258,12.3716,12.2258,12.354,3372.9775756776,0
+UAE.US,D,20190513,000000,11.7877,11.7877,11.6507,11.6507,19084.570908638,0
+UAE.US,D,20190514,000000,11.8454,11.9794,11.8454,11.9725,21751.053332818,0
+UAE.US,D,20190515,000000,11.684,11.7094,11.6077,11.6077,25554.471514546,0
+UAE.US,D,20190516,000000,11.6077,11.7192,11.5823,11.5911,22913.549696426,0
+UAE.US,D,20190517,000000,11.6762,11.6762,11.6175,11.6683,7993.3127270832,0
+UAE.US,D,20190520,000000,11.4131,11.4209,11.3025,11.3612,17888.33454503,0
+UAE.US,D,20190521,000000,11.4541,11.6243,11.4541,11.5656,5557.8981816864,0
+UAE.US,D,20190522,000000,11.505,11.6243,11.505,11.549,5031.3496968504,0
+UAE.US,D,20190523,000000,11.6507,11.6507,11.5568,11.5568,8481.009090708,0
+UAE.US,D,20190524,000000,11.6175,11.6683,11.5823,11.5823,4772.6763635232,0
+UAE.US,D,20190528,000000,11.7945,11.8199,11.6762,11.8033,18027.384241997,0
+UAE.US,D,20190529,000000,11.8199,11.9471,11.7779,11.9471,36888.04424155,0
+UAE.US,D,20190530,000000,11.9725,11.9882,11.8796,11.9383,17945.590302605,0
+UAE.US,D,20190531,000000,11.8454,11.9725,11.7779,11.9725,20330.906060124,0
+UAE.US,D,20190603,000000,11.998,12.0322,11.9803,11.9803,6649.8472725696,0
+UAE.US,D,20190604,000000,11.9803,12.2014,11.9774,12.1926,103824.11454299,0
+UAE.US,D,20190605,000000,12.1926,12.1926,12.0488,12.0488,9094.463636148,0
+UAE.US,D,20190606,000000,12.1075,12.1075,12.0146,12.0322,2271.8266666128,0
+UAE.US,D,20190607,000000,12.1505,12.1672,12.0488,12.1114,4158.1993938408,0
+UAE.US,D,20190610,000000,12.1417,12.1417,11.8385,11.8454,44037.856968653,0
+UAE.US,D,20190611,000000,11.9892,11.998,11.9892,11.998,1214.6399999712,0
+UAE.US,D,20190612,000000,11.9725,11.9725,11.862,11.8874,23041.352726726,0
+UAE.US,D,20190613,000000,11.7613,11.7613,11.6243,11.6331,26968.484241785,0
+UAE.US,D,20190614,000000,11.6077,11.6762,11.5148,11.5148,17774.845454124,0
+UAE.US,D,20190617,000000,11.5148,11.6899,11.5148,11.5588,92078.504846302,0
+UAE.US,D,20190618,000000,11.5324,11.8493,11.5324,11.8493,33194.025453758,0
+UAE.US,D,20190619,000000,11.8747,11.9539,11.7261,11.7261,174887.711511,0
+UAE.US,D,20190620,000000,11.9266,12.0508,11.8317,11.8317,130682.1769666,0
+UAE.US,D,20190621,000000,11.8317,11.8747,11.818,11.8317,4424.0296968648,0
+UAE.US,D,20190624,000000,11.7789,11.8082,11.7525,11.7525,6408.5551513632,0
+UAE.US,D,20190625,000000,11.7789,11.7789,11.6996,11.6996,3911.7951514224,0
+UAE.US,D,20190626,000000,11.6996,11.7525,11.682,11.7358,6350.2769695464,0
+UAE.US,D,20190627,000000,11.8581,12.0586,11.8336,11.9843,95646.765452278,0
+UAE.US,D,20190628,000000,11.9363,11.9451,11.9011,11.9011,6291.9987877296,0
+UAE.US,D,20190701,000000,11.9627,12.086,11.951,11.998,49620.293332157,0
+UAE.US,D,20190702,000000,12.0332,12.0332,11.9363,11.9481,3021.263636292,0
+UAE.US,D,20190703,000000,11.9862,11.9882,11.9627,11.9725,2628.6527272104,0
+UAE.US,D,20190705,000000,11.9882,11.9882,11.7525,11.7613,30830.18060533,0
+UAE.US,D,20190708,000000,11.8493,11.9363,11.8141,11.9363,20050.761817706,0
+UAE.US,D,20190709,000000,11.9099,11.9266,11.8405,11.8405,10147.56060582,0
+UAE.US,D,20190710,000000,11.998,12.1114,11.9715,12.1114,24732.442423656,0
+UAE.US,D,20190711,000000,11.9882,11.9901,11.8923,11.8992,57261.892119854,0
+UAE.US,D,20190712,000000,11.8747,11.8747,11.7701,11.7701,11054.450908829,0
+UAE.US,D,20190715,000000,12.041,12.041,11.9794,11.9794,449.866666656,0
+UAE.US,D,20190716,000000,12.1388,12.1388,11.998,12.0058,3567.2381817336,0
+UAE.US,D,20190717,000000,12.1075,12.2444,12.0332,12.218,95219.392118954,0
+UAE.US,D,20190718,000000,12.4909,12.5271,12.4821,12.485,93672.464240203,0
+UAE.US,D,20190719,000000,12.4821,12.5349,12.3941,12.4557,27066.636969055,0
+UAE.US,D,20190722,000000,12.5349,12.5349,12.4821,12.4909,6072.1775756136,0
+UAE.US,D,20190723,000000,12.667,12.667,12.6141,12.6621,9944.0981815824,0
+UAE.US,D,20190724,000000,12.7374,12.8753,12.7374,12.843,12819.155151211,0
+UAE.US,D,20190725,000000,12.843,12.887,12.843,12.843,4928.084848368,0
+UAE.US,D,20190726,000000,12.931,12.9477,12.8518,12.8675,15047.017575401,0
+UAE.US,D,20190729,000000,12.8694,12.8694,12.8088,12.8254,25803.943029691,0
+UAE.US,D,20190730,000000,12.8254,12.8254,12.7814,12.7902,8276.524242228,0
+UAE.US,D,20190731,000000,12.7902,12.8088,12.3246,12.7286,35440.291514311,0
+UAE.US,D,20190801,000000,12.6934,12.7814,12.5956,12.6396,17652.154545036,0
+UAE.US,D,20190802,000000,12.5095,12.5613,12.3501,12.3726,23309.227878235,0
+UAE.US,D,20190805,000000,12.1036,12.173,12.0684,12.0684,8671.1799997944,0
+UAE.US,D,20190806,000000,12.2258,12.2444,12.1134,12.1916,13667.767272403,0
+UAE.US,D,20190807,000000,12.1652,12.3413,12.0948,12.3413,281056.24484182,0
+UAE.US,D,20190808,000000,12.2718,12.3589,12.2444,12.3589,7642.62121194,0
+UAE.US,D,20190809,000000,12.2787,12.306,12.1789,12.2718,10121.99999976,0
+UAE.US,D,20190812,000000,12.2004,12.2004,12.1212,12.1212,5901.4327271328,0
+UAE.US,D,20190813,000000,12.1652,12.2327,12.1652,12.174,3568.260605976,0
+UAE.US,D,20190814,000000,12.041,12.041,11.8845,11.9627,20401.45333285,0
+UAE.US,D,20190815,000000,12.0097,12.0156,11.998,11.998,1793.3321211696,0
+UAE.US,D,20190816,000000,12.1114,12.1574,12.0586,12.0684,4366.7739392904,0
+UAE.US,D,20190819,000000,12.0684,12.0684,12.0156,12.0156,352.736363628,0
+UAE.US,D,20190820,000000,12.0948,12.1388,12.0948,12.1388,3498.7357574928,0
+UAE.US,D,20190821,000000,12.1388,12.1388,12.0508,12.13,3156.2236362888,0
+UAE.US,D,20190822,000000,12.0684,12.1075,12.0684,12.1075,440.6648484744,0
+UAE.US,D,20190823,000000,12.0156,12.0654,11.9197,11.998,92223.689088722,0
+UAE.US,D,20190826,000000,11.8747,11.8904,11.8493,11.8816,6479.1024240888,0
+UAE.US,D,20190827,000000,12.1388,12.1574,12.0508,12.1388,11519.653939121,0
+UAE.US,D,20190828,000000,12.1476,12.2356,12.1476,12.2004,2976.2769696264,0
+UAE.US,D,20190829,000000,12.2258,12.2258,12.1916,12.2043,1301.5460605752,0
+UAE.US,D,20190830,000000,12.306,12.306,12.2092,12.2474,7581.275757396,0
+UAE.US,D,20190903,000000,12.2444,12.2718,12.1828,12.2718,9401.190908868,0
+UAE.US,D,20190904,000000,12.3364,12.3677,12.3364,12.3677,5107.009090788,0
+UAE.US,D,20190905,000000,12.3765,12.3765,12.3452,12.3657,4257.3745453536,0
+UAE.US,D,20190906,000000,12.3765,12.3765,12.3765,12.3765,119.6236363608,0
+UAE.US,D,20190909,000000,12.262,12.3325,12.262,12.3148,4470.0387877728,0
+UAE.US,D,20190910,000000,12.306,12.4733,12.2884,12.4381,16095.002423861,0
+UAE.US,D,20190911,000000,12.4293,12.5525,12.4205,12.5349,10762.037575502,0
+UAE.US,D,20190912,000000,12.4381,12.5779,12.3501,12.5349,119124.69333051,0
+UAE.US,D,20190913,000000,12.5437,12.7462,12.4821,12.4909,17257.49878747,0
+UAE.US,D,20190916,000000,12.5095,12.5956,12.5095,12.5525,9596.4739391664,0
+UAE.US,D,20190917,000000,12.3941,12.5525,12.3941,12.4557,2029.512121164,0
+UAE.US,D,20190918,000000,12.4029,12.4635,12.3853,12.4469,99699.655149151,0
+UAE.US,D,20190919,000000,12.3589,12.4557,12.3501,12.4469,31845.447878033,0
+UAE.US,D,20190920,000000,12.3246,12.3589,12.262,12.2718,3886.2345453624,0
+UAE.US,D,20190923,000000,12.2004,12.2581,12.1476,12.1828,49227.682423075,0
+UAE.US,D,20190924,000000,12.1828,12.2444,12.1114,12.1114,6504.6630301488,0
+UAE.US,D,20190925,000000,12.1476,12.1642,12.0684,12.1036,5066.112121092,0
+UAE.US,D,20190926,000000,12.1574,12.1574,12.0156,12.0684,11662.793333057,0
+UAE.US,D,20190927,000000,12.1652,12.1652,12.0156,12.0156,12744.518181516,0
+UAE.US,D,20190930,000000,12.1114,12.1114,11.9099,11.9099,28824.184241741,0
+UAE.US,D,20191001,000000,11.9451,11.9725,11.8581,11.8767,94086.546058375,0
+UAE.US,D,20191002,000000,11.7613,11.8669,11.6899,11.7779,14393.688484507,0
+UAE.US,D,20191003,000000,11.8493,11.8493,11.7613,11.7613,6218.3842422768,0
+UAE.US,D,20191004,000000,11.8317,11.8923,11.8317,11.8923,1418.1024242088,0
+UAE.US,D,20191007,000000,11.9794,12.0058,11.9363,11.95,13142.24121181,0
+UAE.US,D,20191008,000000,11.9725,12.0244,11.9451,11.952,137155.14484523,0
+UAE.US,D,20191009,000000,12.0654,12.0654,11.9451,12.0156,4670.4339392832,0
+UAE.US,D,20191010,000000,12.1574,12.2258,12.13,12.1652,88529.670300931,0
+UAE.US,D,20191011,000000,12.3589,12.4469,12.3589,12.4205,4288.0472726256,0
+UAE.US,D,20191014,000000,12.3569,12.3569,12.3569,12.3569,417.1490908992,0
+UAE.US,D,20191015,000000,12.4381,12.4381,12.3608,12.3608,1884.3278787432,0
+UAE.US,D,20191016,000000,12.262,12.3589,12.2356,12.3325,189395.91151066,0
+UAE.US,D,20191017,000000,12.3246,12.5349,12.31,12.5163,97740.690300713,0
+UAE.US,D,20191018,000000,12.4733,12.667,12.4733,12.6582,58803.707877394,0
+UAE.US,D,20191021,000000,12.5525,12.6229,12.4107,12.6229,64218.466665144,0
+UAE.US,D,20191022,000000,12.5261,12.667,12.5163,12.6141,117291.48666389,0
+UAE.US,D,20191023,000000,12.5163,12.6317,12.5163,12.6317,8717.1890907024,0
+UAE.US,D,20191024,000000,12.4997,12.6229,12.4997,12.6053,105250.39636114,0
+UAE.US,D,20191028,000000,12.4156,12.4293,12.4156,12.4293,712.6296969528,0
+UAE.US,D,20191029,000000,12.2787,12.3853,12.2787,12.3413,19200.10484803,0
+UAE.US,D,20191030,000000,12.2356,12.3677,12.2356,12.3677,98261.104240094,0
+UAE.US,D,20191031,000000,12.2258,12.2258,12.1652,12.1887,5497.5751513848,0
+UAE.US,D,20191101,000000,12.3413,12.3413,12.2689,12.3413,2560.1503029696,0
+UAE.US,D,20191104,000000,12.2532,12.2532,12.1574,12.1574,8755.0187876712,0
+UAE.US,D,20191105,000000,12.1398,12.1652,12.1398,12.1476,532.6830302904,0
+UAE.US,D,20191106,000000,12.2327,12.2327,12.1779,12.218,118084.88787599,0
+UAE.US,D,20191107,000000,12.2972,12.2972,12.1574,12.2073,3868.8533332416,0
+UAE.US,D,20191108,000000,12.1564,12.2004,12.131,12.2004,2447.6836363056,0
+UAE.US,D,20191111,000000,12.0586,12.1036,12.0508,12.0684,2967.0751514448,0
+UAE.US,D,20191112,000000,12.0508,12.0606,12.0068,12.0087,2046.8933332848,0
+UAE.US,D,20191113,000000,11.9627,12.3246,11.9363,12.2972,469110.73574645,0
+UAE.US,D,20191114,000000,12.1476,12.2004,12.1114,12.1476,9133.3157573592,0
+UAE.US,D,20191115,000000,12.1584,12.2444,12.1535,12.2444,7859.3751513288,0
+UAE.US,D,20191118,000000,12.0948,12.0948,11.9266,11.9843,6414.6896968176,0
+UAE.US,D,20191119,000000,12.0156,12.1388,12.0156,12.1036,13524.627878467,0
+UAE.US,D,20191120,000000,12.0684,12.1036,12.0058,12.1036,85529.87757373,0
+UAE.US,D,20191121,000000,11.9794,12.041,11.9266,12.041,38507.564241511,0
+UAE.US,D,20191122,000000,12.039,12.039,11.9892,12.0058,1783.1078787456,0
+UAE.US,D,20191125,000000,12.0694,12.0987,12.0244,12.0987,1300.5236363328,0
+UAE.US,D,20191126,000000,12.218,12.218,12.041,12.041,3886.2345453624,0
+UAE.US,D,20191127,000000,12.0508,12.0508,11.9725,11.9872,55360.18302899,0
+UAE.US,D,20191129,000000,11.9451,11.9451,11.8141,11.8141,8326.6230301056,0
+UAE.US,D,20191202,000000,12.086,12.086,11.7525,11.8923,15581.745454176,0
+UAE.US,D,20191203,000000,11.8747,11.8747,11.8669,11.8747,1520.3448484488,0
+UAE.US,D,20191204,000000,11.8845,12.0244,11.8845,12.0107,3603.0230302176,0
+UAE.US,D,20191205,000000,12.0948,12.1114,12.0684,12.1114,2196.1672726752,0
+UAE.US,D,20191206,000000,12.0625,12.0791,12.0625,12.0791,2378.1587878224,0
+UAE.US,D,20191210,000000,11.9266,11.9627,11.8747,11.8747,14007.21212088,0
+UAE.US,D,20191211,000000,11.9725,12.2258,11.9725,12.1828,106398.57878536,0
+UAE.US,D,20191212,000000,12.1476,12.306,12.0156,12.1994,23705.928484286,0
+UAE.US,D,20191213,000000,11.9882,12.173,11.9882,12.0586,5077.3587877584,0
+UAE.US,D,20191216,000000,11.9539,12.0928,11.9363,12.0928,2622.518181756,0
+UAE.US,D,20191217,000000,11.9266,11.9266,11.8493,11.8747,32560.12242347,0
+UAE.US,D,20191218,000000,11.9109,11.9109,11.8219,11.8493,14677.922423894,0
+UAE.US,D,20191219,000000,11.8493,11.8669,11.7613,11.7789,12609.558181519,0
+UAE.US,D,20191220,000000,11.8581,11.8581,11.6899,11.6899,14199.427878451,0
+UAE.US,D,20191223,000000,11.8845,11.8845,11.7525,11.7613,11915.33212093,0
+UAE.US,D,20191224,000000,11.8327,11.9148,11.8327,11.8894,5181.6460604832,0
+UAE.US,D,20191226,000000,11.9011,11.9011,11.8141,11.8219,8710.0321210056,0
+UAE.US,D,20191227,000000,11.8219,11.8923,11.8219,11.8698,1183.9672726992,0
+UAE.US,D,20191230,000000,11.9011,11.9099,11.9011,11.9099,333.3103030224,0
+UAE.US,D,20191231,000000,11.8287,11.8747,11.8141,11.8141,5931.0830301624,0
+UAE.US,D,20200102,000000,11.8669,11.9266,11.8581,11.8845,26165.881211501,0
+UAE.US,D,20200103,000000,11.8141,11.8141,11.7564,11.7613,3291.1836362856,0
+UAE.US,D,20200106,000000,11.6899,11.6899,11.505,11.5725,14697.3484845,0
+UAE.US,D,20200107,000000,11.637,11.6644,11.5754,11.5754,80870.690301113,0
+UAE.US,D,20200108,000000,11.5324,11.5539,11.5197,11.5471,1976.3460605592,0
+UAE.US,D,20200109,000000,11.6243,11.6351,11.6204,11.6351,1887.3951514704,0
+UAE.US,D,20200110,000000,11.55,11.6282,11.505,11.5275,21060.916969198,0
+UAE.US,D,20200113,000000,11.5676,11.8845,11.5676,11.8845,5208.2290907856,0
+UAE.US,D,20200114,000000,11.7965,11.7965,11.7613,11.7789,5367.7272726,0
+UAE.US,D,20200115,000000,11.9099,11.9539,11.9099,11.9363,9196.706060388,0
+UAE.US,D,20200116,000000,11.9334,11.9402,11.9099,11.9402,1020.3793939152,0
+UAE.US,D,20200117,000000,12.0244,12.0586,12.0058,12.0381,84745.678179809,0
+UAE.US,D,20200121,000000,12.0244,12.0772,11.9921,12.0772,21232.684241921,0
+UAE.US,D,20200122,000000,12.0048,12.0508,11.9999,12.0429,18853.503029856,0
+UAE.US,D,20200123,000000,11.9627,11.9627,11.9197,11.9197,10279.45333309,0
+UAE.US,D,20200124,000000,11.9451,11.9539,11.8923,11.9207,16499.882423851,0
+UAE.US,D,20200128,000000,11.8209,11.8209,11.8209,11.8209,2026.4448484368,0
+UAE.US,D,20200129,000000,11.7358,11.7564,11.7358,11.7564,304.6824242352,0
+UAE.US,D,20200130,000000,11.6996,11.7525,11.6899,11.7525,1379.2503029976,0
+UAE.US,D,20200131,000000,11.6547,11.6547,11.5696,11.6194,3060.1157575032,0
+UAE.US,D,20200203,000000,11.5148,11.5148,11.4522,11.505,7837.9042422384,0
+UAE.US,D,20200204,000000,11.3739,11.4356,11.3739,11.4238,14546.029696625,0
+UAE.US,D,20200205,000000,11.4268,11.4356,11.3906,11.4229,2225.8175757048,0
+UAE.US,D,20200206,000000,11.5226,11.5226,11.2771,11.3583,19029.359999549,0
+UAE.US,D,20200207,000000,11.2595,11.2771,11.2067,11.2067,11879.547272446,0
+UAE.US,D,20200210,000000,11.2771,11.371,11.2771,11.371,7090.512121044,0
+UAE.US,D,20200211,000000,11.4356,11.4356,11.2204,11.2566,31947.690302273,0
+UAE.US,D,20200212,000000,11.2605,11.2605,11.2067,11.2282,3888.2793938472,0
+UAE.US,D,20200213,000000,11.237,11.2419,11.237,11.237,77973.139998151,0
+UAE.US,D,20200214,000000,11.2419,11.2419,11.2243,11.2243,291.390909084,0
+UAE.US,D,20200218,000000,11.3906,11.4463,11.3837,11.4101,2883.236363568,0
+UAE.US,D,20200219,000000,11.3035,11.4317,11.3035,11.3837,81320.556967769,0
+UAE.US,D,20200220,000000,11.3837,11.3837,11.3299,11.3739,2457.9078787296,0
+UAE.US,D,20200221,000000,11.3906,11.3906,11.3368,11.3368,3067.2727272,0
+UAE.US,D,20200224,000000,11.2155,11.2155,11.013,11.0835,13773.07696937,0
+UAE.US,D,20200225,000000,11.1001,11.1001,11.0218,11.0306,19597.827878323,0
+UAE.US,D,20200226,000000,11.1099,11.1627,10.9857,11.0649,25433.825453942,0
+UAE.US,D,20200227,000000,10.8468,10.8722,10.7079,10.8722,43605.371514118,0
+UAE.US,D,20200228,000000,10.7754,10.7754,10.5817,10.7147,178295.45151092,0
+UAE.US,D,20200302,000000,10.6267,10.7578,10.5739,10.6619,19419.926060146,0
+UAE.US,D,20200303,000000,10.749,10.8155,10.6003,10.6003,14867.070908738,0
+UAE.US,D,20200304,000000,10.6267,10.6267,10.5211,10.5387,10229.354545212,0
+UAE.US,D,20200305,000000,10.5387,10.5387,10.3098,10.3665,59790.34727131,0
+UAE.US,D,20200306,000000,10.212,10.2218,10.1074,10.2032,46632.769695864,0
+UAE.US,D,20200309,000000,9.36793,9.49117,8.81816,8.81816,10576.978787628,0
+UAE.US,D,20200310,000000,9.41292,9.57039,9.41292,9.47454,10427.704848238,0
+UAE.US,D,20200311,000000,9.42955,9.42955,9.14894,9.17496,135932.32545132,0
+UAE.US,D,20200312,000000,8.45324,8.66441,8.29509,8.39172,38095.527271824,0
+UAE.US,D,20200313,000000,8.54127,8.54127,8.13664,8.25978,36245.961817322,0
+UAE.US,D,20200316,000000,7.56486,7.70218,7.52965,7.60888,8073.0618179904,0
+UAE.US,D,20200317,000000,7.53846,7.6792,7.37228,7.64399,24697.679999414,0
+UAE.US,D,20200318,000000,7.52965,7.54736,7.30098,7.3538,22196.830302504,0
+UAE.US,D,20200319,000000,7.82875,8.07512,7.74082,8.0047,25176.174544858,0
+UAE.US,D,20200320,000000,8.05752,8.25528,8.05752,8.18066,32404.713938626,0
+UAE.US,D,20200323,000000,7.74962,7.85965,7.56486,7.72321,41165.867271751,0
+UAE.US,D,20200324,000000,7.91667,8.29939,7.91667,8.23337,36486.231514286,0
+UAE.US,D,20200325,000000,8.34771,8.62929,8.34771,8.53247,16760.600605663,0
+UAE.US,D,20200326,000000,8.50606,8.72593,8.48845,8.72593,17947.63515109,0
+UAE.US,D,20200327,000000,8.51496,8.63712,8.39172,8.53247,20690.799393449,0
+UAE.US,D,20200330,000000,8.44454,8.46214,8.28619,8.43574,8012.7387876888,0
+UAE.US,D,20200331,000000,8.17185,8.33881,8.17185,8.23337,19321.773332875,0
+UAE.US,D,20200401,000000,8.10143,8.11894,7.96069,7.96069,11722.093939116,0
+UAE.US,D,20200402,000000,8.13664,8.23015,8.13664,8.17185,13744.449090583,0
+UAE.US,D,20200403,000000,8.18066,8.22457,8.03111,8.03111,19748.124241956,0
+UAE.US,D,20200406,000000,8.11894,8.18066,8.11894,8.13664,10729.319999746,0
+UAE.US,D,20200407,000000,8.57638,8.62049,8.45324,8.45324,27666.799999344,0
+UAE.US,D,20200408,000000,8.43574,8.45324,8.39172,8.40052,10759.992727018,0
+UAE.US,D,20200409,000000,8.85787,8.86628,8.75243,8.76114,28301.725453874,0
+UAE.US,D,20200413,000000,8.9545,9.00751,8.85787,8.85787,22633.405454009,0
+UAE.US,D,20200414,000000,9.09574,9.09574,8.99451,8.99812,9545.3527270464,0
+UAE.US,D,20200415,000000,8.94619,8.94619,8.78755,8.78755,15154.372120853,0
+UAE.US,D,20200416,000000,8.72593,8.75243,8.55878,8.65844,789537.47089037,0
+UAE.US,D,20200417,000000,8.74363,8.74363,8.69082,8.69082,4144.9078786896,0
+UAE.US,D,20200420,000000,8.6557,8.76114,8.6557,8.71722,757123.55513356,0
+UAE.US,D,20200421,000000,8.50606,8.51926,8.39172,8.39172,4095.8315150544,0
+UAE.US,D,20200422,000000,8.87557,8.91088,8.67311,8.70842,91379.1666645,0
+UAE.US,D,20200423,000000,8.84026,8.85787,8.70842,8.72593,84544.260604056,0
+UAE.US,D,20200424,000000,8.75928,8.76114,8.70402,8.76114,7187.642424072,0
+UAE.US,D,20200427,000000,8.97221,9.19227,8.97221,9.16625,9786.6448482528,0
+UAE.US,D,20200428,000000,9.20088,9.20088,9.09574,9.12909,269704.26847845,0
+UAE.US,D,20200429,000000,9.25379,9.2712,9.22787,9.2712,358383.21271878,0
+UAE.US,D,20200430,000000,9.20958,9.2356,9.18259,9.20088,4877.9860604904,0
+UAE.US,D,20200501,000000,9.10415,9.10415,9.06884,9.06884,2575.4866666056,0
+UAE.US,D,20200504,000000,8.9545,8.9545,8.87557,8.87557,5044.6412120016,0
+UAE.US,D,20200505,000000,8.9545,8.9545,8.89318,8.89318,66036.336968131,0
+UAE.US,D,20200506,000000,8.75243,8.75243,8.70842,8.70842,2431.3248484272,0
+UAE.US,D,20200507,000000,8.79625,8.79625,8.71722,8.71722,2698.1775756936,0
+UAE.US,D,20200508,000000,8.81395,8.81395,8.73483,8.74363,16097.047272346,0
+UAE.US,D,20200511,000000,8.66441,8.77874,8.66441,8.77004,2383.2709090344,0
+UAE.US,D,20200512,000000,8.83185,8.84212,8.76114,8.77874,3091.8109090176,0
+UAE.US,D,20200513,000000,8.77874,8.77874,8.69082,8.71722,6193.8460604592,0
+UAE.US,D,20200514,000000,8.70842,8.72593,8.6557,8.72162,3480.3321211296,0
+UAE.US,D,20200515,000000,8.72593,8.75243,8.72593,8.73483,3911.7951514224,0
+UAE.US,D,20200518,000000,8.73483,8.94619,8.73483,8.94619,3087.721212048,0
+UAE.US,D,20200519,000000,8.92849,8.92849,8.85787,8.88398,3005.927272656,0
+UAE.US,D,20200520,000000,8.94619,8.94619,8.92849,8.94619,1320.9721211808,0
+UAE.US,D,20200521,000000,8.9814,8.9814,8.9545,8.96379,603.230303016,0
+UAE.US,D,20200526,000000,8.94619,8.9814,8.86628,8.87557,15929.369696592,0
+UAE.US,D,20200527,000000,9.00282,9.01592,8.94619,8.9545,12924.464848178,0
+UAE.US,D,20200528,000000,9.04282,9.04282,8.90159,8.9814,75255.536361852,0
+UAE.US,D,20200529,000000,8.89875,9.07803,8.89875,9.07803,13620.735757253,0
+UAE.US,D,20200601,000000,8.97221,9.05123,8.96379,9.05123,6914.6551513512,0
+UAE.US,D,20200602,000000,9.18259,9.2356,9.18259,9.23266,4192.9618180824,0
+UAE.US,D,20200603,000000,9.19227,9.28949,9.16625,9.23266,55966.480604734,0
+UAE.US,D,20200604,000000,9.32392,9.3513,9.28079,9.28079,13228.124848171,0
+UAE.US,D,20200605,000000,9.45596,9.68678,9.45596,9.67993,38079.168483946,0
+UAE.US,D,20200608,000000,9.71123,9.75427,9.59778,9.69754,27345.75878723,0
+UAE.US,D,20200609,000000,9.50095,9.54398,9.49117,9.54398,15284.219999638,0
+UAE.US,D,20200610,000000,9.588,9.588,9.43835,9.45596,37171.255756694,0
+UAE.US,D,20200611,000000,9.22787,9.31609,9.15667,9.15667,9946.1430300672,0
+UAE.US,D,20200612,000000,9.22787,9.3337,9.13104,9.28949,8315.3763634392,0
+UAE.US,D,20200615,000000,9.33761,9.4227,9.31903,9.35717,7283.7503028576,0
+UAE.US,D,20200616,000000,9.55181,9.55181,9.49606,9.50486,5112.121212,0
+UAE.US,D,20200617,000000,9.42368,9.45009,9.38456,9.38456,6261.3260604576,0
+UAE.US,D,20200618,000000,9.45889,9.48628,9.34739,9.36598,10420.547878541,0
+UAE.US,D,20200619,000000,9.5655,9.5655,9.45889,9.50486,5411.6915150232,0
+UAE.US,D,20200622,000000,9.40314,9.46867,9.35717,9.43542,12275.225454254,0
+UAE.US,D,20200623,000000,9.51464,9.53322,9.51464,9.52442,4625.4472726176,0
+UAE.US,D,20200624,000000,9.38456,9.45009,9.31023,9.33859,6804.233333172,0
+UAE.US,D,20200625,000000,9.39434,9.40314,9.39434,9.40314,1462.066666632,0
+UAE.US,D,20200626,000000,9.40314,9.40314,9.28274,9.34348,10089.282424003,0
+UAE.US,D,20200629,000000,9.33859,9.35717,9.32881,9.35717,2384.2933332768,0
+UAE.US,D,20200630,000000,9.29135,9.30142,9.28274,9.30142,953.9218181592,0
+UAE.US,D,20200701,000000,9.35717,9.36598,9.35717,9.36598,855.7690908888,0
+UAE.US,D,20200702,000000,9.37478,9.38065,9.36598,9.37478,389932.15756651,0
+UAE.US,D,20200706,000000,9.45889,9.45889,9.454,9.454,1485.5824242072,0
+UAE.US,D,20200707,000000,9.47747,9.48628,9.46867,9.47356,12514.472726976,0
+UAE.US,D,20200708,000000,9.39434,9.43053,9.38456,9.4227,1600.093939356,0
+UAE.US,D,20200709,000000,9.4227,9.4227,9.3337,9.3337,1224.8642423952,0
+UAE.US,D,20200710,000000,9.3249,9.3249,9.31023,9.31903,2163.4496969184,0
+UAE.US,D,20200713,000000,9.38945,9.39825,9.38456,9.38456,2457.9078787296,0
+UAE.US,D,20200714,000000,9.33859,9.37478,9.33859,9.37478,5999.5854544032,0
+UAE.US,D,20200715,000000,9.33859,9.36598,9.33859,9.35228,8284.7036361672,0
+UAE.US,D,20200716,000000,9.41292,9.41292,9.36598,9.39434,2367.9345453984,0
+UAE.US,D,20200717,000000,9.30142,9.37184,9.30142,9.36989,2556.060606,0
+UAE.US,D,20200720,000000,9.41292,9.47161,9.35228,9.47161,10994.127878527,0
+UAE.US,D,20200722,000000,9.43053,9.46867,9.43053,9.45889,8729.4581816112,0
+UAE.US,D,20200723,000000,9.34739,9.40314,9.34739,9.39825,3778.8799999104,0
+UAE.US,D,20200724,000000,9.33761,9.34055,9.32881,9.34055,2265.6921211584,0
+UAE.US,D,20200727,000000,9.47747,9.77383,9.47747,9.73666,65242.935756029,0
+UAE.US,D,20200728,000000,9.54203,9.66233,9.54203,9.65842,5878.9393938,0
+UAE.US,D,20200729,000000,9.71906,9.77383,9.68091,9.76503,10705.80424217,0
+UAE.US,D,20200730,000000,9.64375,9.71906,9.61636,9.71906,6763.336363476,0
+UAE.US,D,20200731,000000,9.58017,9.62516,9.56061,9.62516,3476.24242416,0
+UAE.US,D,20200803,000000,9.69167,9.72688,9.69167,9.72688,493.8309090792,0
+UAE.US,D,20200805,000000,9.57039,9.71417,9.57039,9.71417,4671.4563635256,0
+UAE.US,D,20200806,000000,9.79241,9.79241,9.69069,9.72199,6483.1921210584,0
+UAE.US,D,20200807,000000,9.69069,9.73666,9.68091,9.73666,3426.1436362824,0
+UAE.US,D,20200810,000000,9.75036,9.75036,9.75036,9.75036,598.118181804,0
+UAE.US,D,20200811,000000,9.74644,9.75036,9.67113,9.67602,3676.6375756704,0
+UAE.US,D,20200812,000000,9.77383,9.77383,9.75916,9.77383,1658.3721211728,0
+UAE.US,D,20200813,000000,9.82958,9.84327,9.82567,9.84327,8446.2466664664,0
+UAE.US,D,20200814,000000,9.83936,9.87653,9.80611,9.87164,14944.775151161,0
+UAE.US,D,20200817,000000,9.96846,9.99683,9.91271,9.99683,16063.307272346,0
+UAE.US,D,20200818,000000,10.0428,10.0428,9.93228,9.94597,2665.4599999368,0
+UAE.US,D,20200819,000000,10.21,10.21,9.99878,10.0066,14712.684848136,0
+UAE.US,D,20200820,000000,10.0897,10.0897,9.99683,10.0242,25030.990302437,0
+UAE.US,D,20200821,000000,10.0624,10.1054,10.0624,10.1034,1809.690909048,0
+UAE.US,D,20200824,000000,10.0985,10.2042,10.0985,10.1964,2848.4739393264,0
+UAE.US,D,20200825,000000,10.1924,10.1964,10.1876,10.1876,1703.3587878384,0
+UAE.US,D,20200826,000000,10.08,10.1269,10.08,10.1269,3109.1921211384,0
+UAE.US,D,20200827,000000,10.0242,10.0242,9.98803,10.0066,3165.4254544704,0
+UAE.US,D,20200828,000000,10.0115,10.1924,10.0066,10.1181,44942.702423177,0
+UAE.US,D,20200831,000000,9.87653,10.0066,9.87653,9.98803,2795.3078787216,0
+UAE.US,D,20200901,000000,10.1181,10.1181,10.0849,10.1083,3958.8266665728,0
+UAE.US,D,20200902,000000,10.1083,10.1083,10.0897,10.0966,1935.4490908632,0
+UAE.US,D,20200903,000000,10.1543,10.1543,10.0506,10.1034,7382.9254543704,0
+UAE.US,D,20200904,000000,10.0712,10.1269,10.0066,10.0624,11282.451514884,0
+UAE.US,D,20200908,000000,10.0526,10.0712,10.034,10.0712,2229.9072726744,0
+UAE.US,D,20200909,000000,10.0526,10.123,10.0526,10.123,1773.906060564,0
+UAE.US,D,20200910,000000,10.0985,10.1132,10.0242,10.0428,4909.6812120048,0
+UAE.US,D,20200911,000000,10.0154,10.0624,9.96357,10.0624,2906.7521211432,0
+UAE.US,D,20200914,000000,9.97825,10.1367,9.97825,10.1181,8001.4921210224,0
+UAE.US,D,20200915,000000,10.1641,10.1739,10.0692,10.1739,3816.7096968792,0
+UAE.US,D,20200916,000000,10.2296,10.2384,10.0242,10.1269,59609.378180405,0
+UAE.US,D,20200917,000000,10.1083,10.1641,10.0897,10.1455,4280.8903029288,0
+UAE.US,D,20200918,000000,10.0712,10.1455,10.0712,10.1269,1602.1387878408,0
+UAE.US,D,20200921,000000,9.86675,9.94108,9.86675,9.90391,3289.1387878008,0
+UAE.US,D,20200922,000000,9.94108,9.94108,9.82078,9.85501,21376.846060099,0
+UAE.US,D,20200923,000000,9.95966,9.98803,9.87653,9.87653,1760.6145454128,0
+UAE.US,D,20200924,000000,9.82078,9.91271,9.82078,9.83936,3235.972727196,0
+UAE.US,D,20200925,000000,9.83936,9.85305,9.82078,9.85305,4403.5812120168,0
+UAE.US,D,20200928,000000,9.90391,10.0242,9.89804,10.0242,6649.8472725696,0
+UAE.US,D,20200929,000000,9.87457,9.87457,9.84425,9.84425,524.5036363512,0
+UAE.US,D,20200930,000000,9.98803,10.0242,9.9225,9.97825,6751.0672725672,0
+UAE.US,D,20201001,000000,9.87653,9.88631,9.86186,9.88631,578.6921211984,0
+UAE.US,D,20201002,000000,9.87653,9.90391,9.66233,9.74644,1836166.5848049,0
+UAE.US,D,20201005,000000,9.72688,9.89511,9.72688,9.88533,2602.069696908,0
+UAE.US,D,20201006,000000,9.88533,9.88533,9.68091,9.68091,713449.6811952,0
+UAE.US,D,20201007,000000,9.74644,10.0066,9.73177,9.91271,453596.47029228,0
+UAE.US,D,20201008,000000,9.95086,10.0526,9.93228,10.0526,297215.65999295,0
+UAE.US,D,20201009,000000,9.78263,9.87653,9.78263,9.85697,4442.433333228,0
+UAE.US,D,20201012,000000,9.76503,9.9225,9.76503,9.9225,6867.6236362008,0
+UAE.US,D,20201013,000000,9.83936,9.90782,9.811,9.87164,11044.226666405,0
+UAE.US,D,20201014,000000,9.9225,9.96846,9.89511,9.96846,415727.92120226,0
+UAE.US,D,20201015,000000,9.82078,9.90391,9.811,9.90391,1032.648484824,0
+UAE.US,D,20201016,000000,9.88533,9.95966,9.86186,9.95086,4576.3709089824,0
+UAE.US,D,20201019,000000,9.95086,9.95086,9.79828,9.79828,1056.1642423992,0
+UAE.US,D,20201020,000000,9.79241,9.82567,9.78263,9.82567,1159.4290908816,0
+UAE.US,D,20201021,000000,9.82958,9.87653,9.811,9.811,3867.8309089992,0
+UAE.US,D,20201022,000000,9.84816,9.86675,9.66233,9.84816,41316.163635384,0
+UAE.US,D,20201023,000000,9.79241,9.811,9.74644,9.80904,2624.5630302408,0
+UAE.US,D,20201026,000000,9.82273,9.90391,9.79241,9.83936,6105.9175756128,0
+UAE.US,D,20201027,000000,9.93912,9.93912,9.83936,9.83936,4109.1230302056,0
+UAE.US,D,20201028,000000,9.82958,9.82958,9.6995,9.70536,15449.852726906,0
+UAE.US,D,20201029,000000,9.76503,9.76503,9.74644,9.75525,2691.0206059968,0
+UAE.US,D,20201030,000000,9.74253,9.79241,9.64375,9.74155,4282.9351514136,0
+UAE.US,D,20201102,000000,9.811,9.811,9.79241,9.79241,1537.7260605696,0
+UAE.US,D,20201103,000000,9.80611,9.80611,9.75525,9.79241,1005.0430302792,0
+UAE.US,D,20201104,000000,9.86675,9.99683,9.86675,9.99683,6768.448484688,0
+UAE.US,D,20201105,000000,9.811,9.83936,9.75525,9.75525,21817.510908574,0
+UAE.US,D,20201106,000000,9.78263,9.79241,9.75525,9.79241,2408.8315150944,0
+UAE.US,D,20201109,000000,10.2198,10.2198,9.811,9.95966,26634.15151452,0
+UAE.US,D,20201110,000000,9.98803,10.0428,9.93228,9.97825,25251.833938795,0
+UAE.US,D,20201111,000000,10.2296,10.2296,10.0526,10.1181,12051.314545169,0
+UAE.US,D,20201112,000000,10.1543,10.1543,10.0897,10.1269,2077.5660605568,0
+UAE.US,D,20201113,000000,10.1641,10.1924,10.1034,10.1924,1236.1109090616,0
+UAE.US,D,20201116,000000,10.2198,10.3039,10.2198,10.2854,6654.9593937816,0
+UAE.US,D,20201117,000000,10.3127,10.3871,10.3127,10.3871,3708.3327271848,0
+UAE.US,D,20201118,000000,10.5357,10.5729,10.434,10.4986,76345.44060425,0
+UAE.US,D,20201119,000000,10.3499,10.4516,10.3499,10.4516,5337.054545328,0
+UAE.US,D,20201120,000000,10.3959,10.4242,10.3695,10.4242,1747.3230302616,0
+UAE.US,D,20201123,000000,10.4898,10.4898,10.4898,10.4898,758.6387878608,0
+UAE.US,D,20201124,000000,10.6189,10.6287,10.526,10.6013,6213.2721210648,0
+UAE.US,D,20201125,000000,10.6287,10.6472,10.6287,10.6336,2328.0599999448,0
+UAE.US,D,20201127,000000,10.7763,10.7763,10.657,10.7001,8962.5709088784,0
+UAE.US,D,20201130,000000,10.7675,10.9622,10.6658,10.9152,166681.7345415,0
+UAE.US,D,20201201,000000,10.9064,10.9064,10.8223,10.9064,3624.493939308,0
+UAE.US,D,20201202,000000,10.9338,10.9534,10.8595,10.9436,4710.3084847368,0
+UAE.US,D,20201203,000000,10.9201,10.9622,10.8878,10.9534,1776.9733332912,0
+UAE.US,D,20201204,000000,10.9485,10.9485,10.9338,10.9387,984.5945454312,0
+UAE.US,D,20201207,000000,11.0913,11.0913,10.925,11.0277,7573.0963634568,0
+UAE.US,D,20201208,000000,11.2683,11.2683,11.147,11.2507,4654.0751514048,0
+UAE.US,D,20201209,000000,11.2126,11.2126,11.1568,11.1754,5522.1133332024,0
+UAE.US,D,20201210,000000,11.2967,11.2967,11.195,11.2311,4039.5981817224,0
+UAE.US,D,20201211,000000,11.3153,11.3524,11.2311,11.325,3446.5921211304,0
+UAE.US,D,20201214,000000,11.4541,11.4541,11.2683,11.3524,3554.9690908248,0
+UAE.US,D,20201215,000000,11.3153,11.329,11.2507,11.329,2645.0115150888,0
+UAE.US,D,20201216,000000,11.3329,11.371,11.2595,11.2967,11603.492726998,0
+UAE.US,D,20201217,000000,11.3329,11.3886,11.3153,11.3417,6578.2775756016,0
+UAE.US,D,20201218,000000,11.3055,11.4082,11.2595,11.2967,8734.5703028232,0
+UAE.US,D,20201221,000000,11.1392,11.1392,10.9622,11.1011,8440.112121012,0
+UAE.US,D,20201222,000000,11.1011,11.1011,11.0091,11.0737,6878.8703028672,0
+UAE.US,D,20201223,000000,11.0737,11.1989,11.0737,11.1666,5678.5442422896,0
+UAE.US,D,20201224,000000,11.1197,11.1754,11.0277,11.0737,14077.759393606,0
+UAE.US,D,20201228,000000,11.0365,11.0786,10.9993,11.0179,16091.935151134,0
+UAE.US,D,20201229,000000,11.0835,11.0835,10.9338,10.9338,71543.113937698,0
+UAE.US,D,20201230,000000,10.9534,11.0551,10.9534,10.9808,2823.9357575088,0
+UAE.US,D,20201231,000000,10.9808,11.0277,10.8419,10.9622,17446.647272314,0
+UAE.US,D,20210104,000000,11.2683,11.2683,11.1197,11.1197,2884.2587878104,0
+UAE.US,D,20210105,000000,11.4082,11.4268,11.2781,11.4082,7808.2539392088,0
+UAE.US,D,20210106,000000,11.325,11.5099,11.3045,11.4532,93348.355755362,0
+UAE.US,D,20210107,000000,11.5197,11.6683,11.5197,11.64,8295.9503028336,0
+UAE.US,D,20210108,000000,11.64,11.7896,11.64,11.7613,9334.733333112,0
+UAE.US,D,20210111,000000,11.7798,11.8258,11.7798,11.8258,5073.2690907888,0
+UAE.US,D,20210112,000000,11.9373,11.9549,11.9373,11.9471,11956.229090626,0
+UAE.US,D,20210113,000000,11.9275,11.9657,11.9275,11.9657,25458.36363576,0
+UAE.US,D,20210114,000000,11.9833,11.9833,11.8366,11.9471,5835.9975756192,0
+UAE.US,D,20210115,000000,11.9471,11.9559,11.7613,11.7613,17484.476969282,0
+UAE.US,D,20210119,000000,12.3276,12.4948,12.3276,12.4019,28745.457575076,0
+UAE.US,D,20210120,000000,12.5779,12.6806,12.486,12.6621,23689.569696408,0
+UAE.US,D,20210121,000000,12.4948,12.4948,12.3109,12.3872,8869.53030282,0
+UAE.US,D,20210122,000000,12.3461,12.4048,12.1691,12.2024,97731.488482531,0
+UAE.US,D,20210125,000000,12.3931,12.3931,12.1691,12.2444,9556.5993937128,0
+UAE.US,D,20210126,000000,12.1691,12.1975,12.0958,12.0958,6682.5648483264,0
+UAE.US,D,20210127,000000,12.1231,12.217,12.0674,12.0772,21221.437575254,0
+UAE.US,D,20210128,000000,12.217,12.263,12.1231,12.1975,26160.769090289,0
+UAE.US,D,20210129,000000,11.9833,12.086,11.9099,12.0635,6948.3951513504,0
+UAE.US,D,20210201,000000,12.0772,12.2826,12.0772,12.2826,7314.4230301296,0
+UAE.US,D,20210202,000000,12.3364,12.5603,12.3276,12.5261,47347.444241302,0
+UAE.US,D,20210203,000000,12.5222,12.5222,12.4009,12.4391,4081.5175756608,0
+UAE.US,D,20210204,000000,12.309,12.309,12.0586,12.2904,9664.9763634072,0
+UAE.US,D,20210205,000000,12.1975,12.2904,12.0958,12.2904,19522.168484386,0
+UAE.US,D,20210208,000000,12.2249,12.2346,12.1378,12.218,5010.9012120024,0
+UAE.US,D,20210209,000000,12.2444,12.2444,12.0772,12.1691,8449.3139391936,0
+UAE.US,D,20210210,000000,12.263,12.263,12.1691,12.2122,4962.8472726096,0
+UAE.US,D,20210211,000000,12.263,12.263,12.1642,12.2249,2947.6490908392,0
+UAE.US,D,20210212,000000,12.1515,12.1838,12.1505,12.1838,1558.1745454176,0
+UAE.US,D,20210216,000000,12.2532,12.2532,12.0772,12.1417,9051.5218179672,0
+UAE.US,D,20210217,000000,12.1231,12.1691,12.0772,12.1691,7574.1187876992,0
+UAE.US,D,20210218,000000,12.086,12.086,11.9001,12.0116,28450.999393265,0
+UAE.US,D,20210219,000000,12.0586,12.0586,12.0028,12.0028,2290.230302976,0
+UAE.US,D,20210222,000000,12.0586,12.1515,11.9901,12.0312,29744.366059901,0
+UAE.US,D,20210223,000000,12.0312,12.086,11.9833,12.086,2673.639393876,0
+UAE.US,D,20210224,000000,12.0028,12.0028,11.9099,11.9197,6998.493939228,0
+UAE.US,D,20210225,000000,11.9471,11.9657,11.863,11.8865,3308.5648484064,0
+UAE.US,D,20210226,000000,11.7701,11.9559,11.7701,11.9001,12832.446666362,0
+UAE.US,D,20210301,000000,11.9001,12.0586,11.9001,12.0028,5554.8309089592,0
+UAE.US,D,20210302,000000,12.0116,12.1779,11.8943,12.086,20694.889090418,0
+UAE.US,D,20210303,000000,12.0772,12.086,12.0312,12.086,4641.806060496,0
+UAE.US,D,20210304,000000,12.0488,12.2346,11.9559,12.0772,19909.667272255,0
+UAE.US,D,20210305,000000,12.0772,12.2728,12.039,12.2249,11071.83212095,0
+UAE.US,D,20210308,000000,12.1603,12.1603,12.0488,12.0488,9494.2315149264,0
+UAE.US,D,20210309,000000,12.0488,12.1417,12.0488,12.0488,15020.434545098,0
+UAE.US,D,20210310,000000,12.217,12.3745,12.0488,12.3549,146815.00908743,0
+UAE.US,D,20210311,000000,12.3364,12.3364,12.2249,12.263,3167.4703029552,0
+UAE.US,D,20210312,000000,12.217,12.2904,12.1975,12.2904,4574.3260604976,0
+UAE.US,D,20210315,000000,12.3833,12.5418,12.3794,12.5418,10780.441211866,0
+UAE.US,D,20210316,000000,12.5418,12.5418,12.5144,12.5144,1505.0084848128,0
+UAE.US,D,20210317,000000,12.3745,12.5144,12.3745,12.5144,2209.4587878264,0
+UAE.US,D,20210318,000000,12.3745,12.3843,12.3217,12.3364,1930.3369696512,0
+UAE.US,D,20210319,000000,12.3647,12.4488,12.3276,12.3276,10017.712727035,0
+UAE.US,D,20210322,000000,12.3276,12.3647,12.309,12.3647,3376.0448484048,0
+UAE.US,D,20210323,000000,12.263,12.3461,12.2249,12.2249,38479.958786966,0
+UAE.US,D,20210324,000000,12.1887,12.2904,12.1134,12.2024,44222.915756527,0
+UAE.US,D,20210325,000000,12.1789,12.1789,12.0312,12.1046,28295.59090842,0
+UAE.US,D,20210326,000000,12.086,12.3461,12.086,12.3002,1978.390909044,0
+UAE.US,D,20210329,000000,12.3461,12.3833,12.3285,12.3833,5467.9248483552,0
+UAE.US,D,20210330,000000,12.4391,12.4488,12.3833,12.4488,7467.7866664896,0
+UAE.US,D,20210331,000000,12.4293,12.4488,12.4146,12.4488,8128.27272708,0
+UAE.US,D,20210401,000000,12.5418,12.5603,12.4488,12.5418,6816.5024240808,0
+UAE.US,D,20210405,000000,12.5418,12.5418,12.5222,12.5369,13253.685454231,0
+UAE.US,D,20210406,000000,12.532,12.532,12.3549,12.4488,7113.0054543768,0
+UAE.US,D,20210407,000000,12.3647,12.4664,12.3589,12.4664,2532.5448484248,0
+UAE.US,D,20210408,000000,12.4303,12.5046,12.4303,12.4488,111543.41757311,0
+UAE.US,D,20210409,000000,12.4488,12.4488,12.3002,12.309,31042.844847749,0
+UAE.US,D,20210412,000000,12.3549,12.5418,12.3549,12.4762,82844.991513187,0
+UAE.US,D,20210413,000000,12.6337,12.6337,12.4391,12.5144,13038.976363327,0
+UAE.US,D,20210414,000000,12.4664,12.4664,12.4019,12.4352,9048.45454524,0
+UAE.US,D,20210415,000000,12.5418,12.5418,12.5144,12.532,13870.207272398,0
+UAE.US,D,20210416,000000,12.5418,12.5418,12.5222,12.5281,9600.563636136,0
+UAE.US,D,20210419,000000,12.532,12.5418,12.5046,12.5046,5435.2072725984,0
+UAE.US,D,20210420,000000,12.5418,12.6063,12.4107,12.5173,34325.849090095,0
+UAE.US,D,20210421,000000,12.5222,12.5594,12.5075,12.5418,5662.1854544112,0
+UAE.US,D,20210422,000000,12.5457,12.5691,12.4762,12.5691,1815.8254545024,0
+UAE.US,D,20210423,000000,12.5926,12.5926,12.577,12.577,884.396969676,0
+UAE.US,D,20210426,000000,12.6806,12.6992,12.6806,12.6904,14552.164242079,0
+UAE.US,D,20210427,000000,12.6435,12.7442,12.6435,12.6806,9567.8460603792,0
+UAE.US,D,20210428,000000,12.755,12.755,12.6083,12.6904,3363.775757496,0
+UAE.US,D,20210429,000000,12.6904,12.708,12.5222,12.6523,6454.5642422712,0
+UAE.US,D,20210430,000000,12.5271,12.5271,12.4664,12.4948,7603.7690907288,0
+UAE.US,D,20210503,000000,12.6337,12.7364,12.6337,12.7364,2377.13636358,0
+UAE.US,D,20210504,000000,12.5965,12.6992,12.5877,12.6992,4208.2981817184,0
+UAE.US,D,20210505,000000,12.7921,12.7921,12.6337,12.6337,3117.3715150776,0
+UAE.US,D,20210506,000000,12.6904,12.7462,12.532,12.7178,8533.1527270704,0
+UAE.US,D,20210507,000000,12.7921,12.8293,12.7618,12.7638,3140.8872726528,0
+UAE.US,D,20210510,000000,12.8381,12.9036,12.8195,12.8195,20839.050908597,0
+UAE.US,D,20210511,000000,12.7276,12.7921,12.6992,12.7364,5838.042424104,0
+UAE.US,D,20210512,000000,12.8293,12.9594,12.6337,12.7364,13208.698787566,0
+UAE.US,D,20210513,000000,12.7178,12.7276,12.6435,12.6718,4732.8018180696,0
+UAE.US,D,20210514,000000,12.6718,12.8381,12.6718,12.8381,7255.1224240704,0
+UAE.US,D,20210517,000000,13.0054,13.2196,13.0054,13.2196,3198.1430302272,0
+UAE.US,D,20210518,000000,13.3311,13.3731,13.2196,13.3027,11449.106666395,0
+UAE.US,D,20210519,000000,13.2469,13.2851,13.1912,13.2381,4976.1387877608,0
+UAE.US,D,20210520,000000,13.3682,13.4514,13.3682,13.4426,1855.699999956,0
+UAE.US,D,20210521,000000,13.3487,13.4699,13.3487,13.4611,4396.42424232,0
+UAE.US,D,20210524,000000,13.5638,13.6744,13.5638,13.646,3700.1533332456,0
+UAE.US,D,20210525,000000,13.7497,13.8142,13.7497,13.7956,135437.472118,0
+UAE.US,D,20210526,000000,13.8054,13.8142,13.6558,13.8142,11391.850908821,0
+UAE.US,D,20210527,000000,13.7956,13.87,13.7027,13.8602,54964.504847182,0
+UAE.US,D,20210528,000000,13.7066,13.8054,13.7066,13.8054,7657.957575576,0
+UAE.US,D,20210601,000000,13.8798,13.8798,13.7673,13.8602,15748.400605687,0
+UAE.US,D,20210602,000000,13.8142,13.9433,13.8142,13.913,31804.550908337,0
+UAE.US,D,20210603,000000,13.8142,13.9913,13.7585,13.7634,36845.102423369,0
+UAE.US,D,20210604,000000,13.7213,13.7859,13.7027,13.7027,3983.3648483904,0
+UAE.US,D,20210607,000000,13.8416,13.87,13.8416,13.8602,7235.6963634648,0
+UAE.US,D,20210608,000000,13.87,13.9159,13.8211,13.9159,12691.352120911,0
+UAE.US,D,20210609,000000,13.8876,13.8876,13.7115,13.7115,11067.74242398,0
+UAE.US,D,20210610,000000,14.1927,14.1927,13.8269,13.8465,5796.1230301656,0
+UAE.US,D,20210611,000000,13.8465,13.9717,13.8465,13.9717,12295.673939102,0
+UAE.US,D,20210614,000000,14.0675,14.0675,13.958,13.9619,4994.542424124,0
+UAE.US,D,20210615,000000,14.0871,14.0871,13.9521,13.9521,16195.199999616,0
+UAE.US,D,20210616,000000,13.9521,13.9521,13.7692,13.7692,8078.1739392024,0
+UAE.US,D,20210617,000000,13.8465,13.8465,13.7213,13.7213,9287.7018179616,0
+UAE.US,D,20210618,000000,13.7037,13.7888,13.7037,13.7507,20992.414544957,0
+UAE.US,D,20210621,000000,13.7888,13.7888,13.6352,13.6538,14152.396363301,0
+UAE.US,D,20210622,000000,13.7604,13.7888,13.6832,13.6929,8011.7163634464,0
+UAE.US,D,20210623,000000,13.7604,13.7986,13.6929,13.6929,6478.0799998464,0
+UAE.US,D,20210624,000000,13.8269,13.8269,13.6352,13.7311,2303.5218181272,0
+UAE.US,D,20210625,000000,13.8661,13.8661,13.6538,13.7027,9451.2896967456,0
+UAE.US,D,20210628,000000,13.7986,13.7986,13.6352,13.6421,6199.9806059136,0
+UAE.US,D,20210629,000000,13.6255,13.6352,13.5678,13.6352,3876.0103029384,0
+UAE.US,D,20210630,000000,13.779,13.779,13.5863,13.5961,4095.8315150544,0
+UAE.US,D,20210701,000000,13.5961,13.7027,13.5961,13.644,11128.065454282,0
+UAE.US,D,20210702,000000,13.644,13.7976,13.6352,13.7311,6418.7793937872,0
+UAE.US,D,20210706,000000,13.7409,13.7409,13.4709,13.4709,10858.145454288,0
+UAE.US,D,20210707,000000,13.3653,13.5863,13.3555,13.5198,138185.74848157,0
+UAE.US,D,20210708,000000,13.4807,13.5286,13.3369,13.3946,64940.298180278,0
+UAE.US,D,20210709,000000,13.558,13.5961,13.5482,13.5482,1359.824242392,0
+UAE.US,D,20210712,000000,13.5198,13.5482,13.4905,13.5482,16422.178181429,0
+UAE.US,D,20210713,000000,13.4905,13.5678,13.4621,13.4621,44544.979392883,0
+UAE.US,D,20210714,000000,13.4445,13.51,13.3946,13.4807,39910.330302084,0
+UAE.US,D,20210715,000000,13.4621,13.5003,13.4621,13.4729,2522.3206060008,0
+UAE.US,D,20210716,000000,13.4807,13.4807,13.4426,13.4572,1212.5951514864,0
+UAE.US,D,20210719,000000,13.288,13.3369,13.1149,13.2694,13020.572726964,0
+UAE.US,D,20210720,000000,13.3271,13.3271,13.202,13.202,3403.6503029496,0
+UAE.US,D,20210721,000000,13.2303,13.3839,13.2303,13.3839,5721.4860604704,0
+UAE.US,D,20210722,000000,13.4083,13.4083,13.379,13.379,1113.4199999736,0
+UAE.US,D,20210723,000000,13.2597,13.3946,13.2597,13.3555,1647.1254545064,0
+UAE.US,D,20210726,000000,13.3555,13.558,13.3555,13.4709,9135.360605844,0
+UAE.US,D,20210727,000000,13.5482,13.5482,13.4807,13.5003,1222.8193939104,0
+UAE.US,D,20210728,000000,13.5267,13.6059,13.5267,13.6059,10457.355151267,0
+UAE.US,D,20210729,000000,13.644,13.644,13.556,13.558,4146.9527271744,0
+UAE.US,D,20210730,000000,13.5678,13.6832,13.5678,13.6059,5121.3230301816,0
+UAE.US,D,20210802,000000,13.8269,13.8269,13.6929,13.779,2783.0387878128,0
+UAE.US,D,20210803,000000,13.8661,13.8661,13.7311,13.7507,13056.357575448,0
+UAE.US,D,20210804,000000,13.8758,13.8758,13.6929,13.6929,17253.4090905,0
+UAE.US,D,20210805,000000,13.8563,13.8563,13.7692,13.7986,23674.233332772,0
+UAE.US,D,20210806,000000,13.7027,13.8661,13.7027,13.779,9989.084848248,0
+UAE.US,D,20210809,000000,13.7888,13.9443,13.7888,13.8758,2994.6806059896,0
+UAE.US,D,20210810,000000,13.9424,13.9521,13.9091,13.9091,5632.5351513816,0
+UAE.US,D,20210811,000000,13.8807,13.8944,13.871,13.8944,956.9890908864,0
+UAE.US,D,20210813,000000,13.871,13.914,13.868,13.8974,4047.7775756616,0
+UAE.US,D,20210816,000000,13.8661,13.9913,13.8661,13.9619,21106.926060106,0
+UAE.US,D,20210817,000000,14.0098,14.2319,14.0098,14.1742,30420.188484127,0
+UAE.US,D,20210818,000000,14.0587,14.0587,14.0392,14.0392,1458.9993939048,0
+UAE.US,D,20210819,000000,14.0392,14.0392,13.8465,13.8846,32823.90787801,0
+UAE.US,D,20210820,000000,13.9521,14.0196,13.9521,14.0196,5139.7266665448,0
+UAE.US,D,20210823,000000,14.1067,14.27,14.1067,14.27,12503.22606031,0
+UAE.US,D,20210824,000000,14.2221,14.2984,14.1546,14.2808,8074.0842422328,0
+UAE.US,D,20210825,000000,14.3375,14.3375,14.2319,14.3082,12740.428484546,0
+UAE.US,D,20210826,000000,14.3179,14.3179,14.1644,14.2025,5914.724242284,0
+UAE.US,D,20210827,000000,14.2319,14.2319,14.2025,14.2172,946.7648484624,0
+UAE.US,D,20210830,000000,14.1253,14.27,14.0871,14.1546,14117.633939059,0
+UAE.US,D,20210831,000000,14.4431,14.4431,14.2319,14.3473,20649.902423753,0
+UAE.US,D,20210901,000000,14.3473,14.3756,14.27,14.3571,4702.1290907976,0
+UAE.US,D,20210902,000000,14.3571,14.3571,14.3179,14.3277,495.875757564,0
+UAE.US,D,20210903,000000,14.2984,14.3316,14.2984,14.3277,925.293939372,0
+UAE.US,D,20210907,000000,14.3571,14.3756,14.3571,14.3756,4592.7296968608,0
+UAE.US,D,20210908,000000,14.3756,14.4725,14.3756,14.448,1848.5430302592,0
+UAE.US,D,20210909,000000,14.4725,14.6554,14.4725,14.6456,11895.906060324,0
+UAE.US,D,20210910,000000,14.6065,14.7033,14.5488,14.626,6939.1933331688,0
+UAE.US,D,20210913,000000,14.5683,14.5683,14.3385,14.4206,10549.373333083,0
+UAE.US,D,20210914,000000,14.405,14.4627,14.405,14.4333,3387.2915150712,0
+UAE.US,D,20210915,000000,14.5302,14.5302,14.4813,14.491,1004.0206060368,0
+UAE.US,D,20210916,000000,14.5585,14.6378,14.5302,14.6378,3095.9006059872,0
+UAE.US,D,20210917,000000,14.6065,14.6065,14.5556,14.5556,757.6163636184,0
+UAE.US,D,20210920,000000,14.3571,14.3571,14.2407,14.3512,7224.4496967984,0
+UAE.US,D,20210921,000000,14.3179,14.3179,14.2221,14.2504,2395.5399999432,0
+UAE.US,D,20210922,000000,14.3277,14.3277,14.3082,14.3082,654.351515136,0
+UAE.US,D,20210923,000000,14.3835,14.3952,14.3747,14.3854,2299.4321211576,0
+UAE.US,D,20210924,000000,14.4333,14.4333,14.3747,14.3756,1291.3218181512,0
+UAE.US,D,20210927,000000,14.27,14.2984,14.183,14.2984,64078.394543935,0
+UAE.US,D,20210928,000000,14.3571,14.3571,14.1751,14.2123,4722.5775756456,0
+UAE.US,D,20210929,000000,14.4236,14.4236,14.2319,14.2602,1253.4921211824,0
+UAE.US,D,20210930,000000,14.2504,14.2798,14.2426,14.2798,13141.218787567,0
+UAE.US,D,20211004,000000,14.3952,14.3952,14.0196,14.1448,6639.6230301456,0
+UAE.US,D,20211005,000000,14.183,14.1927,14.1067,14.1927,2157.315151464,0
+UAE.US,D,20211006,000000,14.1644,14.1644,13.8944,13.9864,12190.364242135,0
+UAE.US,D,20211007,000000,14.1644,14.1927,14.1116,14.1507,3664.3684847616,0
+UAE.US,D,20211008,000000,14.1164,14.2211,14.1164,14.1693,4608.0660604968,0
+UAE.US,D,20211011,000000,14.0871,14.1644,13.9815,14.001,54890.890301729,0
+UAE.US,D,20211012,000000,14.0294,14.0871,14.001,14.0362,11207.814545189,0
+UAE.US,D,20211013,000000,14.2319,14.2319,14.0343,14.0441,5411.6915150232,0
+UAE.US,D,20211014,000000,14.1253,14.1546,14.0773,14.1282,6100.8054544008,0
+UAE.US,D,20211015,000000,14.3179,14.3179,14.049,14.0969,4794.1472726136,0
+UAE.US,D,20211018,000000,14.1067,14.2984,14.1067,14.2984,8859.306060396,0
+UAE.US,D,20211019,000000,14.3571,14.3571,14.0773,14.092,48053.9393928,0
+UAE.US,D,20211020,000000,14.1253,14.3473,14.1253,14.3473,2104.1490908592,0
+UAE.US,D,20211021,000000,14.2504,14.2602,14.2221,14.2221,2344.4187878232,0
+UAE.US,D,20211022,000000,14.2808,14.2808,14.1742,14.2015,6382.9945453032,0
+UAE.US,D,20211025,000000,14.4236,14.5008,14.3903,14.4148,8738.6599997928,0
+UAE.US,D,20211026,000000,14.3659,14.4148,14.2798,14.405,18123.492120782,0
+UAE.US,D,20211027,000000,14.2319,14.2407,14.1839,14.1839,1774.9284848064,0
+UAE.US,D,20211028,000000,14.2984,14.2984,14.2035,14.2211,3261.533333256,0
+UAE.US,D,20211029,000000,14.1976,14.2407,14.1976,14.2407,1951.8078787416,0
+UAE.US,D,20211101,000000,14.3473,14.4725,14.3473,14.4627,7791.8951513304,0
+UAE.US,D,20211102,000000,14.7131,14.7551,14.6739,14.716,6992.3593937736,0
+UAE.US,D,20211103,000000,14.7796,14.9322,14.7708,14.8666,14589.993939048,0
+UAE.US,D,20211104,000000,14.9723,15.1268,14.9723,15.1268,6914.6551513512,0
+UAE.US,D,20211105,000000,15.117,15.2031,15.03,15.2031,9447.199999776,0
+UAE.US,D,20211108,000000,15.2999,15.3185,15.2627,15.2999,3716.512121124,0
+UAE.US,D,20211109,000000,15.3958,15.3958,15.2129,15.2794,17811.65272685,0
+UAE.US,D,20211110,000000,15.2882,15.2882,15.2882,15.2882,639.0151515,0
+UAE.US,D,20211111,000000,15.4251,15.4437,15.3527,15.4202,8891.0012119104,0
+UAE.US,D,20211112,000000,15.3958,15.5112,15.3958,15.5112,20292.053938913,0
+UAE.US,D,20211115,000000,15.6461,15.7215,15.5884,15.6892,26604.50121149,0
+UAE.US,D,20211116,000000,15.7713,16.0794,15.7713,16.0794,114432.78848214,0
+UAE.US,D,20211117,000000,16.1078,16.1078,15.8868,15.9924,18304.461211687,0
+UAE.US,D,20211118,000000,15.9826,16.1459,15.963,16.0599,112028.04666401,0
+UAE.US,D,20211119,000000,16.1176,16.1176,15.9826,15.9943,12241.485454255,0
+UAE.US,D,20211122,000000,15.829,16.0794,15.7899,15.8574,23260.1515146,0
+UAE.US,D,20211123,000000,15.9924,16.0217,15.8574,15.9728,33145.971514366,0
+UAE.US,D,20211124,000000,16.098,16.098,15.8868,15.9826,14973.403029948,0
+UAE.US,D,20211126,000000,15.8388,15.8388,15.6853,15.7811,41743.536968707,0
+UAE.US,D,20211129,000000,15.5307,15.7889,15.4339,15.6364,113693.57575488,0
+UAE.US,D,20211130,000000,15.9053,15.963,15.6843,15.9542,51864.514544225,0
+UAE.US,D,20211201,000000,15.9542,15.9826,15.8574,15.8965,8579.1618179784,0
+UAE.US,D,20211202,000000,15.9053,16.0511,15.8965,16.0501,40411.31818086,0
+UAE.US,D,20211203,000000,16.0403,16.0403,15.8007,15.829,7956.5054543568,0
+UAE.US,D,20211206,000000,16.7719,16.9352,16.7093,16.9352,66025.090301465,0
+UAE.US,D,20211207,000000,16.9352,17.2531,16.8198,16.9734,69276.399392297,0
+UAE.US,D,20211208,000000,16.8775,16.8775,16.724,16.8296,23723.309696407,0
+UAE.US,D,20211209,000000,16.6946,16.6946,16.5646,16.5646,3130.6630302288,0
+UAE.US,D,20211210,000000,16.7621,16.7621,16.5597,16.6467,28647.304847806,0
+UAE.US,D,20211213,000000,16.9793,16.9793,16.6565,16.7641,32195.116968934,0
+UAE.US,D,20211214,000000,16.9303,17.3701,16.8186,16.861,17683.84969655,0
+UAE.US,D,20211215,000000,16.7641,16.8619,16.6076,16.6956,19300.302423785,0
+UAE.US,D,20211216,000000,16.901,16.9108,16.813,16.8912,12730.204242122,0
+UAE.US,D,20211217,000000,16.9303,16.9303,16.6956,16.7934,10561.642423992,0
+UAE.US,D,20211220,000000,16.2164,16.2164,15.9229,15.9524,15116.542423884,0
+UAE.US,D,20211221,000000,16.0892,16.0892,15.9132,16.0501,16014.230908711,0
+UAE.US,D,20211222,000000,15.8643,15.8643,15.698,15.7762,8148.721211928,0
+UAE.US,D,20211223,000000,15.7684,15.8348,15.7175,15.786,5989.3612119792,0
+UAE.US,D,20211227,000000,15.8838,16.1381,15.8369,16.1381,11235.419999734,0
+UAE.US,D,20211228,000000,15.9718,15.9914,15.786,15.8056,10796.799999744,0
+UAE.US,D,20211229,000000,15.9425,15.9425,15.786,15.8643,2736.0072726624,0
+UAE.US,D,20211230,000000,15.7371,15.9816,15.7371,15.9034,14994.873939038,0
+UAE.US,D,20211231,000000,15.9083,15.9229,15.8056,15.8056,3172.5824241672,0
+UAE.US,D,20220103,000000,15.9034,16.1283,15.9034,16.1283,52036.281816948,0
+UAE.US,D,20220104,000000,16.0403,16.0403,15.8936,15.8936,9159.8987876616,0
+UAE.US,D,20220105,000000,16.0305,16.0305,15.8589,15.8643,4454.7024241368,0
+UAE.US,D,20220106,000000,15.8056,15.874,15.7111,15.8348,4284.9799998984,0
+UAE.US,D,20220107,000000,15.874,16.0305,15.8451,15.9621,6659.0490907512,0
+UAE.US,D,20220110,000000,15.9229,16.3435,15.7078,16.011,132296.58484535,0
+UAE.US,D,20220111,000000,15.8251,15.9034,15.7779,15.874,17209.444848077,0
+UAE.US,D,20220112,000000,15.9523,15.9523,15.7567,15.811,70813.103028624,0
+UAE.US,D,20220113,000000,15.874,15.9718,15.8546,15.9327,22884.921817639,0
+UAE.US,D,20220114,000000,16.0012,16.0794,15.9176,16.0435,13344.681211805,0
+UAE.US,D,20220118,000000,16.011,16.011,15.8251,15.9132,21004.683635866,0
+UAE.US,D,20220119,000000,15.9718,16.1772,15.9718,16.1381,8065.9048482936,0
+UAE.US,D,20220120,000000,16.2066,16.3132,16.2066,16.2555,7154.9248483152,0
+UAE.US,D,20220121,000000,16.1675,16.3631,16.1675,16.3159,13751.60606028,0
+UAE.US,D,20220124,000000,16.2359,16.2359,15.698,15.9678,53957.416968418,0
+UAE.US,D,20220125,000000,16.0804,16.187,16.0501,16.1759,9819.3624240096,0
+UAE.US,D,20220126,000000,16.3924,16.3924,16.1479,16.2946,15909.943635986,0
+UAE.US,D,20220127,000000,16.3826,16.4218,16.2262,16.3632,17039.722423838,0
+UAE.US,D,20220128,000000,16.5685,16.5685,16.3532,16.4374,15515.28787842,0
+UAE.US,D,20220131,000000,16.4804,16.5489,16.2848,16.3533,32371.996362869,0
+UAE.US,D,20220201,000000,16.3631,16.4022,16.187,16.3044,10212.995757334,0
+UAE.US,D,20220202,000000,16.2555,16.2555,16.0207,16.1968,27723.033332676,0
+UAE.US,D,20220203,000000,16.0403,16.1675,16.0403,16.1186,12094.25636335,0
+UAE.US,D,20220204,000000,16.1088,16.2261,16.0794,16.1577,7671.2490907272,0
+UAE.US,D,20220207,000000,16.1577,16.275,16.1577,16.1675,35644.776362791,0
+UAE.US,D,20220208,000000,16.2408,16.275,16.2164,16.2359,3908.7278786952,0
+UAE.US,D,20220209,000000,16.275,16.4902,16.275,16.4413,35857.44060521,0
+UAE.US,D,20220210,000000,16.5293,16.5831,16.5049,16.5293,8702.8751513088,0
+UAE.US,D,20220211,000000,16.5773,16.6761,16.544,16.6663,8240.739393744,0
+UAE.US,D,20220214,000000,16.6956,16.6956,16.5489,16.6271,5350.3460604792,0
+UAE.US,D,20220215,000000,16.6271,16.6271,16.6076,16.6271,11127.043030039,0
+UAE.US,D,20220216,000000,16.7152,17.1064,16.7152,17.0771,15402.821211756,0
+UAE.US,D,20220217,000000,17.0379,17.0379,16.5685,16.5929,120072.48060321,0
+UAE.US,D,20220218,000000,16.7739,16.7739,16.588,16.6663,10500.296969448,0
+UAE.US,D,20220222,000000,16.5587,16.6174,16.4315,16.5196,40340.770908134,0
+UAE.US,D,20220223,000000,16.5,16.7347,16.5,16.588,8109.8690907168,0
+UAE.US,D,20220224,000000,16.4315,16.5098,16.187,16.4413,15138.013332974,0
+UAE.US,D,20220225,000000,16.5831,16.813,16.5831,16.813,42142.282423243,0
+UAE.US,D,20220228,000000,17.1162,17.3216,16.9695,17.1553,46431.352120111,0
+UAE.US,D,20220301,000000,17.1553,17.8204,17.1455,17.7421,115036.01878515,0
+UAE.US,D,20220302,000000,18.0356,18.0356,17.8008,18.0258,148924.2702995,0
+UAE.US,D,20220303,000000,18.1725,18.1725,17.6639,17.9769,86142.309694927,0
+UAE.US,D,20220304,000000,18.0062,18.0062,17.791,17.8302,42063.555756578,0
+UAE.US,D,20220307,000000,17.8497,17.928,17.7265,17.7715,15918.123029926,0
+UAE.US,D,20220308,000000,17.7715,17.9769,17.7715,17.8791,15937.549090531,0
+UAE.US,D,20220309,000000,17.84,17.9867,17.84,17.9378,18127.581817752,0
+UAE.US,D,20220310,000000,17.8791,17.8791,17.7226,17.8008,12465.396363341,0
+UAE.US,D,20220311,000000,17.7421,17.84,17.742,17.7421,48431.213938246,0
+UAE.US,D,20220314,000000,17.6052,17.7715,17.6052,17.703,10815.203636107,0
+UAE.US,D,20220315,000000,17.3607,17.6835,17.3216,17.6288,55202.729695661,0
+UAE.US,D,20220316,000000,17.7617,18.329,17.703,18.329,44844.549695906,0
+UAE.US,D,20220317,000000,17.928,18.0356,17.8595,17.928,66072.121816615,0
+UAE.US,D,20220318,000000,17.5368,17.8302,17.5368,17.8302,5798.1678786504,0
+UAE.US,D,20220321,000000,17.84,17.8497,17.7128,17.8497,23961.534544886,0
+UAE.US,D,20220322,000000,17.9378,18.0405,17.8791,17.9475,46335.244241326,0
+UAE.US,D,20220323,000000,18.104,18.1236,17.9964,18.0356,9317.3521209912,0
+UAE.US,D,20220324,000000,18.2312,18.329,17.9573,18.329,56935.738786529,0
+UAE.US,D,20220325,000000,18.241,18.3192,18.1627,18.3192,8819.4315149424,0
+UAE.US,D,20220328,000000,18.4561,18.4561,18.2931,18.3975,54571.8939381,0
+UAE.US,D,20220329,000000,18.4072,18.5637,18.4072,18.505,14162.620605725,0
+UAE.US,D,20220330,000000,18.5735,18.6811,18.5246,18.6517,23535.183635806,0
+UAE.US,D,20220331,000000,18.5931,18.6668,18.554,18.583,11462.398181546,0
+UAE.US,D,20220401,000000,18.642,18.6801,18.5442,18.6111,119393.59090626,0
+UAE.US,D,20220404,000000,18.9647,18.9745,18.8481,18.9354,22443.234544922,0
+UAE.US,D,20220405,000000,18.9354,18.9354,18.7496,18.7936,107706.25939139,0
+UAE.US,D,20220406,000000,18.8669,18.8669,18.6811,18.7006,18779.888484403,0
+UAE.US,D,20220407,000000,18.6615,18.818,18.6323,18.7789,52332.784847244,0
+UAE.US,D,20220408,000000,18.8571,18.8747,18.7398,18.8033,105234.03757326,0
+UAE.US,D,20220411,000000,18.7985,18.9549,18.7985,18.9256,30702.37757503,0
+UAE.US,D,20220412,000000,18.9256,18.9256,18.7496,18.7705,27912.18181752,0
+UAE.US,D,20220413,000000,18.7496,18.7691,18.6811,18.7202,15095.071514794,0
+UAE.US,D,20220414,000000,18.642,18.642,18.2018,18.4573,39092.390908164,0
+UAE.US,D,20220418,000000,18.2703,18.5931,18.1725,18.5442,48087.679392799,0
+UAE.US,D,20220419,000000,18.4855,18.6307,18.3877,18.5735,63276.813937894,0
+UAE.US,D,20220420,000000,18.7202,18.7202,18.4659,18.6028,30498.915150792,0
+UAE.US,D,20220421,000000,18.5833,18.6028,18.1432,18.2801,46881.218786767,0
+UAE.US,D,20220422,000000,18.4855,18.5931,18.4561,18.505,14874.227878435,0
+UAE.US,D,20220425,000000,18.5931,18.6713,18.3975,18.5148,15731.019393566,0
+UAE.US,D,20220426,000000,18.5246,18.5246,18.1725,18.1921,33021.235756793,0
+UAE.US,D,20220427,000000,18.329,18.3779,18.2703,18.3094,9222.266666448,0
+UAE.US,D,20220428,000000,18.5442,18.5442,18.3485,18.4072,21334.926666161,0
+UAE.US,D,20220429,000000,18.4072,18.4855,18.3681,18.4072,15038.838181462,0
+UAE.US,D,20220502,000000,18.417,18.4366,18.2996,18.4268,19838.097575287,0
+UAE.US,D,20220503,000000,18.3388,18.4268,18.2996,18.3094,6559.8739392384,0
+UAE.US,D,20220504,000000,18.3192,18.462,18.2703,18.4464,53811.210301754,0
+UAE.US,D,20220505,000000,18.5344,18.5344,18.2605,18.2605,113188.49817913,0
+UAE.US,D,20220506,000000,18.505,18.505,18.329,18.3485,27261.919999354,0
+UAE.US,D,20220509,000000,18.0649,18.2459,17.9475,17.9573,79256.282422363,0
+UAE.US,D,20220510,000000,17.8986,17.8986,17.5465,17.7128,21388.092726766,0
+UAE.US,D,20220511,000000,17.6346,17.6346,17.1749,17.1749,60202.384240997,0
+UAE.US,D,20220512,000000,16.3924,16.4707,16.0501,16.2653,709633.99392257,0
+UAE.US,D,20220513,000000,16.6369,17.1944,16.6369,16.9206,90195.199391801,0
+UAE.US,D,20220516,000000,16.9988,17.0086,16.7738,16.8032,31380.244847741,0
+UAE.US,D,20220517,000000,17.3607,17.3607,17.214,17.2629,11210.881817916,0
+UAE.US,D,20220518,000000,17.39,17.39,16.901,16.9695,80514.886664758,0
+UAE.US,D,20220519,000000,16.8619,16.9352,16.8521,16.8912,7563.8945452752,0
+UAE.US,D,20220520,000000,16.9793,16.9793,16.6858,16.7054,15108.363029945,0
+UAE.US,D,20220523,000000,16.6076,16.6076,16.3337,16.3631,20554.81696921,0
+UAE.US,D,20220524,000000,16.0599,16.0599,15.8251,15.9229,20480.179999514,0
+UAE.US,D,20220525,000000,16.0012,16.4218,16.0012,16.4218,46349.558180719,0
+UAE.US,D,20220526,000000,16.3631,16.6467,16.3337,16.4804,59536.786059194,0
+UAE.US,D,20220527,000000,16.5098,16.588,16.4804,16.5782,5192.8927271496,0
+UAE.US,D,20220531,000000,17.1553,17.2238,16.8379,16.9695,369581.82544578,0
+UAE.US,D,20220601,000000,17.0282,17.1161,16.7054,16.7739,126588.39030003,0
+UAE.US,D,20220602,000000,16.8619,16.901,16.725,16.901,47331.085453423,0
+UAE.US,D,20220603,000000,16.8228,16.8521,16.6369,16.7836,17549.912120796,0
+UAE.US,D,20220606,000000,16.7152,16.8228,16.5978,16.6076,14220.898787542,0
+UAE.US,D,20220607,000000,16.6956,16.8325,16.6761,16.813,63370.876968194,0
+UAE.US,D,20220608,000000,16.7347,16.7347,16.4853,16.5,13607.444242102,0
+UAE.US,D,20220609,000000,16.41,16.4691,16.15,16.15,17188,0
+UAE.US,D,20220610,000000,16.37,16.37,16.21,16.24,10242,0
+UAE.US,D,20220613,000000,16.04,16.04,15.75,15.85,16993,0
+UAE.US,D,20220614,000000,16,16.222,16,16.14,17714,0
+UAE.US,D,20220615,000000,16.26,16.3399,16.25,16.27,16627,0
+UAE.US,D,20220616,000000,16.3,16.3,15.92,15.95,57816,0
+UAE.US,D,20220617,000000,15.94,15.94,15.82,15.86,12495,0
+UAE.US,D,20220621,000000,16.02,16.05,15.94,15.97,16914,0
+UAE.US,D,20220622,000000,15.71,15.79,15.63,15.76,12544,0
+UAE.US,D,20220623,000000,15.69,15.69,15.21,15.28,41407,0
+UAE.US,D,20220624,000000,15.44,15.52,15.31,15.41,57713,0
+UAE.US,D,20220627,000000,15.47,15.5,15.38,15.44,8105,0
+UAE.US,D,20220628,000000,15.6,15.72,15.6,15.63,4204,0
+UAE.US,D,20220629,000000,15.61,15.72,15.6,15.6272,30559,0
+UAE.US,D,20220630,000000,15.6,15.6199,15.45,15.53,12852,0
+UAE.US,D,20220701,000000,15.62,15.62,15.42,15.49,4060,0
+UAE.US,D,20220705,000000,15.24,15.31,15.03,15.16,71383,0
+UAE.US,D,20220706,000000,15.15,15.21,15.07,15.09,108853,0
+UAE.US,D,20220707,000000,15.15,15.42,15.15,15.24,24533,0
+UAE.US,D,20220708,000000,15.28,15.39,15.272,15.33,24973,0
+UAE.US,D,20220711,000000,15.26,15.26,15.18,15.23,3785,0
+UAE.US,D,20220712,000000,15.23,15.39,15.23,15.32,15064,0
+UAE.US,D,20220713,000000,15.16,15.23,15.12,15.16,8006,0
+UAE.US,D,20220714,000000,15.25,15.265,15.1,15.22,442049,0
+UAE.US,D,20220715,000000,15.36,15.5,15.32,15.45,34803,0
+UAE.US,D,20220718,000000,15.41,15.41,15.2,15.256,205598,0
+UAE.US,D,20220719,000000,15.46,15.63,15.38,15.62,21693,0
+UAE.US,D,20220720,000000,15.75,15.79,15.72,15.75,2598,0
+UAE.US,D,20220721,000000,16.07,16.3,16.07,16.28,20958,0
+UAE.US,D,20220722,000000,16.23,16.23,16.15,16.18,3014,0
+UAE.US,D,20220725,000000,16.14,16.2999,16,16.25,87055,0
+UAE.US,D,20220726,000000,16.06,16.2,16.03,16.09,5308,0
+UAE.US,D,20220727,000000,16.24,16.25,16.2,16.25,1657,0
+UAE.US,D,20220728,000000,16.42,16.42,16.2707,16.32,7936,0
+UAE.US,D,20220729,000000,16.4,16.4983,16.4,16.49,2834,0
+UAE.US,D,20220801,000000,16.56,16.6,16.39,16.49,14216,0
+UAE.US,D,20220802,000000,16.5132,16.6,16.5132,16.56,16386,0
+UAE.US,D,20220803,000000,16.4406,16.48,16.4406,16.48,1836,0
+UAE.US,D,20220804,000000,16.37,16.41,16.34,16.34,6944,0
+UAE.US,D,20220805,000000,16.23,16.61,16.23,16.41,16483,0
+UAE.US,D,20220808,000000,16.64,16.655,16.54,16.63,23830,0
+UAE.US,D,20220809,000000,16.75,16.75,16.61,16.71,7191,0
+UAE.US,D,20220810,000000,16.86,16.87,16.83,16.86,12535,0
+UAE.US,D,20220811,000000,16.901,16.98,16.83,16.86,12998,0
+UAE.US,D,20220812,000000,16.8999,17,16.88,17,33431,0
+UAE.US,D,20220815,000000,17,17,16.8901,16.92,6486,0
+UAE.US,D,20220816,000000,17.03,17.03,16.65,16.72,31465,0
+UAE.US,D,20220817,000000,16.73,17.02,16.73,16.97,3351,0
+UAE.US,D,20220818,000000,16.72,16.725,16.5301,16.57,9798,0
+UAE.US,D,20220819,000000,16.46,16.86,16.44,16.65,104404,0
+UAE.US,D,20220822,000000,16.515,16.57,16.45,16.45,9914,0
+UAE.US,D,20220823,000000,16.52,16.56,16.48,16.48,1867,0
+UAE.US,D,20220824,000000,16.47,16.47,16.36,16.36,13547,0
+UAE.US,D,20220825,000000,16.48,16.74,16.48,16.74,22529,0
+UAE.US,D,20220826,000000,16.71,16.71,16.5801,16.5901,2956,0
+UAE.US,D,20220829,000000,16.52,16.54,16.5,16.53,2488,0
+UAE.US,D,20220830,000000,16.39,16.44,16.1902,16.21,23110,0
+UAE.US,D,20220831,000000,16.38,16.45,16.21,16.32,28589,0
+UAE.US,D,20220901,000000,15.87,16.0192,15.83,15.91,8587,0
+UAE.US,D,20220902,000000,16.035,16.04,15.88,15.93,5007,0
+UAE.US,D,20220906,000000,15.76,15.76,15.51,15.5441,56002,0
+UAE.US,D,20220907,000000,15.66,15.66,15.45,15.48,3293,0
+UAE.US,D,20220908,000000,15.63,15.63,15.35,15.48,4576,0
+UAE.US,D,20220909,000000,15.45,15.45,15.45,15.45,390,0
+UAE.US,D,20220912,000000,15.6,15.84,15.6,15.77,16896,0
+UAE.US,D,20220913,000000,15.71,15.83,15.64,15.74,5856,0
+UAE.US,D,20220914,000000,15.81,16.01,15.81,15.91,47744,0
+UAE.US,D,20220915,000000,16.11,16.11,15.82,15.88,26179,0
+UAE.US,D,20220916,000000,16.38,16.42,16.25,16.32,20085,0
+UAE.US,D,20220919,000000,16.23,16.28,16.12,16.22,7277,0
+UAE.US,D,20220920,000000,16.22,16.23,16.1201,16.19,2876,0
+UAE.US,D,20220921,000000,16,16.07,15.91,15.91,3883,0
+UAE.US,D,20220922,000000,16.03,16.06,15.92,15.97,34262,0
+UAE.US,D,20220923,000000,15.855,15.855,15.6901,15.79,9642,0
+UAE.US,D,20220926,000000,15.61,15.61,15.28,15.28,10774,0
+UAE.US,D,20220927,000000,15.38,15.38,15.25,15.31,3923,0
+UAE.US,D,20220928,000000,15.38,15.5099,15.26,15.27,26839,0
+UAE.US,D,20220929,000000,15.25,15.3,15.16,15.17,8256,0
+UAE.US,D,20220930,000000,15.28,15.34,15.14,15.19,29208,0
+UAE.US,D,20221003,000000,15.04,15.35,15.04,15.35,21576,0
+UAE.US,D,20221004,000000,15.57,15.58,15.5,15.53,9445,0
+UAE.US,D,20221005,000000,15.46,15.46,15.32,15.33,26663,0
+UAE.US,D,20221006,000000,15.45,15.48,15.39,15.45,4067,0
+UAE.US,D,20221007,000000,15.35,15.4499,15.21,15.26,43447,0
+UAE.US,D,20221010,000000,15.27,15.31,15.24,15.2527,3105,0
+UAE.US,D,20221011,000000,15.28,15.28,15.055,15.06,13911,0
+UAE.US,D,20221012,000000,15.16,15.16,15,15.01,6238,0
+UAE.US,D,20221013,000000,14.78,15.11,14.73,15.02,41038,0
+UAE.US,D,20221014,000000,15.11,15.19,15.08,15.11,3182,0
+UAE.US,D,20221017,000000,15.25,15.28,15.18,15.18,65578,0
+UAE.US,D,20221018,000000,15.325,15.325,15.22,15.26,16599,0
+UAE.US,D,20221019,000000,15.31,15.32,15.28,15.29,13570,0
+UAE.US,D,20221020,000000,15.57,15.62,15.43,15.45,10090,0
+UAE.US,D,20221021,000000,15.535,15.535,15.42,15.52,21418,0
+UAE.US,D,20221024,000000,15.33,15.39,15.32,15.36,2741,0
+UAE.US,D,20221025,000000,15.46,15.62,15.45,15.52,20723,0
+UAE.US,D,20221026,000000,15.49,15.52,15.45,15.48,2652,0
+UAE.US,D,20221027,000000,15.59,15.59,15.55,15.58,20748,0
+UAE.US,D,20221028,000000,15.5199,15.53,15.47,15.5,2460,0
+UAE.US,D,20221031,000000,15.7001,15.724,15.64,15.69,4290,0
+UAE.US,D,20221101,000000,15.56,15.58,15.52,15.52,6364,0
+UAE.US,D,20221102,000000,15.64,15.64,15.53,15.53,2522,0
+UAE.US,D,20221103,000000,15.38,15.3801,15.35,15.35,4435,0
+UAE.US,D,20221104,000000,15.54,15.6,15.51,15.56,8457,0
+UAE.US,D,20221107,000000,15.69,15.85,15.69,15.85,1983,0
+UAE.US,D,20221108,000000,15.9099,15.97,15.88,15.89,4754,0
+UAE.US,D,20221109,000000,15.88,15.88,15.8,15.81,2681,0
+UAE.US,D,20221110,000000,15.88,16.08,15.88,16.02,2632,0
+UAE.US,D,20221111,000000,15.94,16.14,15.94,16.08,87888,0
+UAE.US,D,20221114,000000,16.16,16.16,15.92,16.06,37115,0
+UAE.US,D,20221115,000000,15.94,15.96,15.87,15.87,4097,0
+UAE.US,D,20221116,000000,15.87,15.87,15.65,15.72,64300,0
+UAE.US,D,20221117,000000,15.59,15.625,15.59,15.61,2555,0
+UAE.US,D,20221118,000000,15.575,15.6419,15.53,15.6,13155,0
+UAE.US,D,20221121,000000,15.64,15.64,15.5,15.55,1818,0
+UAE.US,D,20221122,000000,15.54,15.57,15.52,15.53,3902,0
+UAE.US,D,20221123,000000,15.68,15.74,15.62,15.62,7561,0
+UAE.US,D,20221125,000000,15.61,15.7,15.5,15.58,19039,0
+UAE.US,D,20221128,000000,15.5,15.5,15.41,15.41,3275,0
+UAE.US,D,20221129,000000,15.42,15.46,15.27,15.3,9041,0
+UAE.US,D,20221130,000000,15.84,15.935,15.69,15.92,60235,0
+UAE.US,D,20221201,000000,15.77,15.77,15.65,15.65,3083,0
+UAE.US,D,20221202,000000,15.65,15.71,15.57,15.57,3806,0
+UAE.US,D,20221205,000000,15.53,15.81,15.53,15.67,37268,0
+UAE.US,D,20221206,000000,15.47,15.64,15.46,15.5,3829,0
+UAE.US,D,20221207,000000,15.4703,15.4703,15.31,15.4177,25041,0
+UAE.US,D,20221208,000000,15.13,15.248,15.13,15.18,8038,0
+UAE.US,D,20221209,000000,15.13,15.15,15.1,15.1,2150,0
+UAE.US,D,20221212,000000,15.07,15.07,14.93,15.0346,21731,0
+UAE.US,D,20221213,000000,15,15.0091,14.8001,14.83,29955,0
+UAE.US,D,20221214,000000,14.86,14.86,14.8,14.82,4535,0
+UAE.US,D,20221215,000000,14.85,14.96,14.85,14.93,9511,0
+UAE.US,D,20221216,000000,15.1,15.3599,15.1,15.34,26840,0
+UAE.US,D,20221219,000000,15.34,15.34,15.17,15.25,32593,0
+UAE.US,D,20221220,000000,15.25,15.36,15.21,15.36,14426,0
+UAE.US,D,20221221,000000,15.23,15.2821,15.22,15.23,6077,0
+UAE.US,D,20221222,000000,15.08,15.16,15.0111,15.15,4835,0
+UAE.US,D,20221223,000000,15.03,15.24,15.03,15.15,2578,0
+UAE.US,D,20221227,000000,15.11,15.175,15.1,15.1,17012,0
+UAE.US,D,20221228,000000,15.1,15.14,15.03,15.05,16483,0
+UAE.US,D,20221229,000000,15.23,15.23,15.17,15.194,5566,0
+UAE.US,D,20221230,000000,14.99,15.05,14.915,14.93,21554,0
+UAE.US,D,20230103,000000,14.99,15.21,14.99,15.09,36653,0
+UAE.US,D,20230104,000000,15.2,15.2,14.9301,15.0673,57097,0
+UAE.US,D,20230105,000000,15.04,15.04,14.9,14.95,36602,0
+UAE.US,D,20230106,000000,15.02,15.02,14.81,14.88,20809,0
+UAE.US,D,20230109,000000,14.99,14.99,14.82,14.95,12116,0
+UAE.US,D,20230110,000000,15,15.1,14.8801,15.1,12829,0
+UAE.US,D,20230111,000000,14.85,14.935,14.81,14.82,14576,0
+UAE.US,D,20230112,000000,14.8,14.94,14.8,14.94,3759,0
+UAE.US,D,20230113,000000,14.96,15.0288,14.92,15.005,7172,0
+UAE.US,D,20230117,000000,15.01,15.15,15.01,15.15,2322,0
+UAE.US,D,20230118,000000,15.23,15.25,15,15.06,7917,0
+UAE.US,D,20230119,000000,14.93,15.13,14.93,15.03,82067,0
+UAE.US,D,20230120,000000,15.18,15.21,15.02,15.2,55031,0
+UAE.US,D,20230123,000000,15.0472,15.19,15.0472,15.12,24126,0
+UAE.US,D,20230124,000000,15.11,15.1599,15.06,15.07,15621,0
+UAE.US,D,20230125,000000,15.0899,15.14,15.07,15.135,2996,0
+UAE.US,D,20230126,000000,14.97,14.97,14.81,14.84,5917,0
+UAE.US,D,20230127,000000,14.54,14.56,14.2,14.28,88272,0
+UAE.US,D,20230130,000000,14.47,14.61,14.35,14.51,7371,0
+UAE.US,D,20230131,000000,14.48,14.6,14.4436,14.6,5585,0
+UAE.US,D,20230201,000000,14.68,14.68,14.38,14.42,21682,0
+UAE.US,D,20230202,000000,14.65,14.66,14.53,14.64,7042,0
+UAE.US,D,20230203,000000,14.7725,14.85,14.71,14.74,15359,0
+UAE.US,D,20230206,000000,14.75,15.03,14.75,14.97,63661,0
+UAE.US,D,20230207,000000,14.91,15.04,14.91,15,7393,0
+UAE.US,D,20230208,000000,15.09,15.09,14.9307,15,2962,0
+UAE.US,D,20230209,000000,15.1,15.13,14.91,14.98,8868,0
+UAE.US,D,20230210,000000,15.15,15.16,15.07,15.1075,11716,0
+UAE.US,D,20230213,000000,15.11,15.12,14.94,15.035,42464,0
+UAE.US,D,20230214,000000,14.9666,15.07,14.9666,15.015,9052,0
+UAE.US,D,20230215,000000,14.97,15.09,14.95,15.09,9641,0
+UAE.US,D,20230216,000000,14.98,15.06,14.89,14.89,15960,0
+UAE.US,D,20230217,000000,15.03,15.03,14.8701,14.93,2469,0
+UAE.US,D,20230221,000000,14.79,15,14.7,14.87,8275,0
+UAE.US,D,20230222,000000,14.84,14.84,14.67,14.67,4874,0
+UAE.US,D,20230223,000000,14.59,14.74,14.59,14.62,16086,0
+UAE.US,D,20230224,000000,14.55,14.66,14.51,14.57,20513,0
+UAE.US,D,20230227,000000,14.53,14.71,14.53,14.61,10433,0
+UAE.US,D,20230228,000000,14.79,14.84,14.65,14.65,57984,0
+UAE.US,D,20230301,000000,14.71,14.75,14.63,14.7,3950,0
+UAE.US,D,20230302,000000,14.75,14.775,14.75,14.75,2567,0
+UAE.US,D,20230303,000000,14.61,14.79,14.61,14.75,4027,0
+UAE.US,D,20230306,000000,14.91,14.9299,14.8113,14.92,22012,0
+UAE.US,D,20230307,000000,14.82,14.82,14.55,14.55,6291,0
+UAE.US,D,20230308,000000,14.54,14.74,14.54,14.69,3563,0
+UAE.US,D,20230309,000000,14.71,14.71,14.6752,14.68,1449,0
+UAE.US,D,20230310,000000,14.59,14.61,14.37,14.44,50474,0
+UAE.US,D,20230313,000000,14.29,14.35,14.27,14.28,6274,0
+UAE.US,D,20230314,000000,14.12,14.12,14,14,8441,0
+UAE.US,D,20230315,000000,14,14,13.8,13.85,5028,0
+UAE.US,D,20230316,000000,13.8,13.89,13.54,13.84,50262,0
+UAE.US,D,20230317,000000,13.72,13.8,13.6,13.71,21972,0
+UAE.US,D,20230320,000000,13.94,14.035,13.94,13.99,11578,0
+UAE.US,D,20230321,000000,13.99,14.18,13.99,14.08,2041,0
+UAE.US,D,20230322,000000,14.27,14.27,14.16,14.16,2705,0
+UAE.US,D,20230323,000000,14.13,14.1699,13.94,13.95,60770,0
+UAE.US,D,20230324,000000,13.97,14.08,13.95,14.08,13707,0
+UAE.US,D,20230327,000000,13.8314,13.98,13.81,13.95,47797,0
+UAE.US,D,20230328,000000,14.17,14.17,14.01,14.02,7839,0
+UAE.US,D,20230329,000000,14.065,14.0699,14.0306,14.04,2790,0
+UAE.US,D,20230330,000000,14.05,14.15,14.05,14.08,6880,0
+UAE.US,D,20230331,000000,14.05,14.16,13.98,14.16,157954,0
+UAE.US,D,20230403,000000,14.3,14.4199,14.292,14.355,8603,0
+UAE.US,D,20230404,000000,14.35,14.41,14.15,14.175,62337,0
+UAE.US,D,20230405,000000,14.18,14.26,14.15,14.26,14940,0
+UAE.US,D,20230406,000000,14.19,14.26,14.18,14.21,6685,0
+UAE.US,D,20230410,000000,14.18,14.35,14.18,14.3,8992,0
+UAE.US,D,20230411,000000,14.39,14.44,14.33,14.39,7152,0
+UAE.US,D,20230412,000000,14.48,14.62,14.48,14.61,17814,0
+UAE.US,D,20230413,000000,14.41,14.6695,14.41,14.6,47321,0
+UAE.US,D,20230414,000000,14.71,14.71,14.625,14.64,1755,0
+UAE.US,D,20230417,000000,14.66,14.83,14.66,14.7355,13490,0
+UAE.US,D,20230418,000000,14.83,14.89,14.74,14.79,47903,0
+UAE.US,D,20230419,000000,14.7206,14.7206,14.58,14.66,34034,0
+UAE.US,D,20230420,000000,14.62,14.78,14.62,14.745,44394,0
+UAE.US,D,20230421,000000,14.81,14.99,14.62,14.99,62553,0
+UAE.US,D,20230424,000000,14.98,15.05,14.95,15.01,23053,0
+UAE.US,D,20230425,000000,14.92,14.97,14.8711,14.95,12925,0
+UAE.US,D,20230426,000000,14.97,15.02,14.942,15,23932,0
+UAE.US,D,20230427,000000,15.14,15.285,15.14,15.28,15997,0
+UAE.US,D,20230428,000000,15.33,15.52,15.3229,15.46,55584,0
+UAE.US,D,20230501,000000,15.26,15.26,15.165,15.2,21984,0
+UAE.US,D,20230502,000000,15.14,15.14,14.99,15.05,10256,0
+UAE.US,D,20230503,000000,15.1,15.1499,15.08,15.13,4081,0
+UAE.US,D,20230504,000000,15.06,15.15,15.05,15.15,6249,0
+UAE.US,D,20230505,000000,15.31,15.31,15.21,15.31,10777,0
+UAE.US,D,20230508,000000,15.31,15.31,14.99,15.21,24867,0
+UAE.US,D,20230509,000000,14.99,15.21,14.99,15.06,165808,0
+UAE.US,D,20230510,000000,15.3,15.3,15.07,15.15,9195,0
+UAE.US,D,20230511,000000,15.13,15.13,14.83,14.9,15129,0
+UAE.US,D,20230512,000000,14.86,14.87,14.7,14.8,14106,0
+UAE.US,D,20230515,000000,14.69,14.69,14.53,14.57,30437,0
+UAE.US,D,20230516,000000,14.42,14.73,14.4,14.49,203814,0
+UAE.US,D,20230517,000000,14.71,14.735,14.63,14.6599,19376,0
+UAE.US,D,20230518,000000,14.52,14.71,14.52,14.62,23404,0
+UAE.US,D,20230519,000000,14.61,14.65,14.57,14.63,10878,0
+UAE.US,D,20230522,000000,14.799,14.799,14.725,14.725,2512,0
+UAE.US,D,20230523,000000,14.7,14.73,14.61,14.61,3987,0
+UAE.US,D,20230524,000000,14.65,14.65,14.555,14.61,4740,0
+UAE.US,D,20230525,000000,14.46,14.4799,14.37,14.37,2630,0
+UAE.US,D,20230526,000000,14.4,14.65,14.4,14.56,5128,0
+UAE.US,D,20230530,000000,14.54,14.67,14.54,14.65,4970,0
+UAE.US,D,20230531,000000,14.53,14.77,14.52,14.59,111646,0
+UAE.US,D,20230601,000000,14.5299,14.65,14.52,14.65,9673,0
+UAE.US,D,20230602,000000,14.69,14.79,14.69,14.79,2309,0
+UAE.US,D,20230605,000000,14.63,14.72,14.63,14.7,21542,0
+UAE.US,D,20230606,000000,14.69,14.69,14.65,14.665,1709,0
+UAE.US,D,20230607,000000,14.42,14.42,14.06,14.27,43645,0
+UAE.US,D,20230608,000000,14.2,14.27,14.1901,14.27,981,0
+UAE.US,D,20230609,000000,14.325,14.325,14.2501,14.28,1936,0
+UAE.US,D,20230612,000000,14.25,14.31,14.22,14.31,7280,0
+UAE.US,D,20230613,000000,14.26,14.33,14.26,14.26,22225,0
+UAE.US,D,20230614,000000,14.17,14.405,14.17,14.39,5317,0
+UAE.US,D,20230615,000000,14.4,14.46,14.4,14.41,17361,0
+UAE.US,D,20230616,000000,14.54,14.56,14.52,14.56,1907,0
+UAE.US,D,20230620,000000,14.42,14.5799,14.42,14.455,47334,0
+UAE.US,D,20230621,000000,14.53,14.59,14.48,14.48,5171,0
+UAE.US,D,20230622,000000,14.52,14.54,14.4396,14.53,14621,0
+UAE.US,D,20230623,000000,14.51,14.62,14.51,14.62,61884,0
+UAE.US,D,20230626,000000,14.58,14.65,14.53,14.61,22907,0
+UAE.US,D,20230627,000000,14.58,14.73,14.58,14.73,24032,0
+UAE.US,D,20230628,000000,14.58,14.75,14.58,14.73,11984,0
+UAE.US,D,20230629,000000,14.64,14.85,14.58,14.75,16787,0
+UAE.US,D,20230630,000000,14.69,14.81,14.6353,14.65,26615,0
+UAE.US,D,20230703,000000,14.71,14.83,14.55,14.55,67393,0
+UAE.US,D,20230705,000000,14.65,14.82,14.65,14.8,37473,0
+UAE.US,D,20230706,000000,14.88,15,14.63,14.74,14624,0
+UAE.US,D,20230707,000000,14.81,14.86,14.77,14.77,2481,0
+UAE.US,D,20230710,000000,14.848,14.86,14.73,14.73,13642,0
+UAE.US,D,20230711,000000,14.76,14.84,14.66,14.84,54451,0
+UAE.US,D,20230712,000000,14.97,15.06,14.89,15.06,9268,0
+UAE.US,D,20230713,000000,15.1,15.2,14.99,15.2,14849,0
+UAE.US,D,20230714,000000,15.15,15.15,14.94,15.05,60428,0
+UAE.US,D,20230717,000000,15.19,15.19,15.05,15.14,4439,0
+UAE.US,D,20230718,000000,15.0901,15.1561,15.0901,15.15,2854,0
+UAE.US,D,20230719,000000,15.13,15.13,14.96,14.99,5959,0
+UAE.US,D,20230720,000000,14.85,14.91,14.85,14.91,2920,0
+UAE.US,D,20230721,000000,14.94,14.95,14.86,14.94,4221,0
+UAE.US,D,20230724,000000,15.05,15.26,15.05,15.26,6656,0
+UAE.US,D,20230725,000000,15.25,15.25,15.16,15.24,4918,0
+UAE.US,D,20230726,000000,15.25,15.3,15.22,15.3,10170,0
+UAE.US,D,20230727,000000,15.33,15.33,15.2,15.2,4295,0
+UAE.US,D,20230728,000000,15.17,15.31,15.16,15.26,2380,0
+UAE.US,D,20230731,000000,15.3,15.37,15.2799,15.37,5814,0
+UAE.US,D,20230801,000000,15.32,15.41,15.32,15.38,5986,0
+UAE.US,D,20230802,000000,15.48,15.48,15.211,15.32,7724,0
+UAE.US,D,20230803,000000,15.315,15.35,15.27,15.31,16655,0
+UAE.US,D,20230804,000000,15.3,15.36,15.2608,15.34,11630,0
+UAE.US,D,20230807,000000,15.1777,15.39,15.1777,15.34,5521,0
+UAE.US,D,20230808,000000,15.2312,15.37,15.23,15.37,2717,0
+UAE.US,D,20230809,000000,15.33,15.33,15.24,15.31,7055,0
+UAE.US,D,20230810,000000,15.33,15.33,15.23,15.3,3162,0
+UAE.US,D,20230811,000000,15.29,15.29,15.11,15.25,34784,0
+UAE.US,D,20230814,000000,15.25,15.25,15.08,15.2,6320,0
+UAE.US,D,20230815,000000,15.07,15.16,15.05,15.06,100557,0
+UAE.US,D,20230816,000000,14.98,15.02,14.95,15.02,16558,0
+UAE.US,D,20230817,000000,15.02,15.06,14.92,14.93,43683,0
+UAE.US,D,20230818,000000,14.98,15.06,14.962,15.05,1334,0
+UAE.US,D,20230821,000000,14.95,15.03,14.945,14.97,4774,0
+UAE.US,D,20230822,000000,15.04,15.06,14.995,15,3977,0
+UAE.US,D,20230823,000000,15.07,15.2,15.0368,15.18,17230,0
+UAE.US,D,20230824,000000,15.1599,15.16,15.09,15.09,6630,0
+UAE.US,D,20230825,000000,15.19,15.209,15.1,15.11,3302,0
+UAE.US,D,20230828,000000,15.1217,15.1799,15.12,15.1549,7864,0
+UAE.US,D,20230829,000000,15.01,15.15,15,15.08,119764,0
+UAE.US,D,20230830,000000,15.031,15.17,15.031,15.0999,8826,0
+UAE.US,D,20230831,000000,15.08,15.18,15.02,15.03,57824,0
+UAE.US,D,20230901,000000,15.23,15.47,15.096,15.12,70655,0
+UAE.US,D,20230905,000000,14.99,14.99,14.681,14.84,11276,0
+UAE.US,D,20230906,000000,14.74,14.74,14.65,14.72,2738,0
+UAE.US,D,20230907,000000,14.75,14.9,14.75,14.9,8123,0
+UAE.US,D,20230908,000000,14.89,14.96,14.86,14.96,5249,0
+UAE.US,D,20230911,000000,15.07,15.14,14.98,15.02,41077,0
+UAE.US,D,20230912,000000,15,15.12,15,15.05,16581,0
+UAE.US,D,20230913,000000,15.05,15.23,15.05,15.23,136804,0
+UAE.US,D,20230914,000000,15.082,15.21,15.082,15.21,5438,0
+UAE.US,D,20230915,000000,15.11,15.21,15.11,15.18,8571,0
+UAE.US,D,20230918,000000,15.21,15.23,15.205,15.23,1782,0
+UAE.US,D,20230919,000000,15.18,15.23,15.12,15.12,5686,0
+UAE.US,D,20230920,000000,15.21,15.57,15.21,15.35,179899,0
+UAE.US,D,20230921,000000,15.4,15.51,15.38,15.39,44658,0
+UAE.US,D,20230922,000000,15.495,15.6099,15.4612,15.55,45788,0
+UAE.US,D,20230925,000000,15.55,15.6,15.52,15.6,8904,0
+UAE.US,D,20230926,000000,15.53,15.53,15.33,15.42,4661,0
+UAE.US,D,20230927,000000,15.43,15.56,15.4,15.48,159515,0
+UAE.US,D,20230928,000000,15.41,15.57,15.4,15.41,42365,0
+UAE.US,D,20230929,000000,15.54,15.6,15.2,15.29,47506,0
+UAE.US,D,20231002,000000,15.58,15.6391,15.43,15.51,106194,0
+UAE.US,D,20231003,000000,15.6,15.6852,15.44,15.56,108324,0
+UAE.US,D,20231004,000000,15.63,15.63,15.43,15.52,52737,0
+UAE.US,D,20231005,000000,15.3601,15.43,15.3301,15.36,35708,0
+UAE.US,D,20231006,000000,15.44,15.59,15.25,15.54,36447,0
+UAE.US,D,20231009,000000,15.1,15.1,14.7,14.74,197342,0
+UAE.US,D,20231010,000000,14.82,14.959,14.78,14.81,66361,0
+UAE.US,D,20231011,000000,14.85,15.039,14.78,14.86,122996,0
+UAE.US,D,20231012,000000,14.75,14.75,14.54,14.54,29540,0
+UAE.US,D,20231013,000000,14.405,14.41,14.23,14.28,39597,0
+UAE.US,D,20231016,000000,14.24,14.29,14.21,14.21,75398,0
+UAE.US,D,20231017,000000,14.27,14.465,14.27,14.41,16231,0
+UAE.US,D,20231018,000000,14.23,14.23,14.1,14.17,16100,0
+UAE.US,D,20231019,000000,14.06,14.06,14,14.03,11291,0
+UAE.US,D,20231020,000000,13.82,13.82,13.51,13.58,112311,0
+UAE.US,D,20231023,000000,13.51,13.615,13.51,13.52,4417,0
+UAE.US,D,20231024,000000,13.61,13.73,13.61,13.71,23313,0
+UAE.US,D,20231025,000000,13.76,13.93,13.69,13.71,28058,0
+UAE.US,D,20231026,000000,13.55,13.592,13.52,13.59,38310,0
+UAE.US,D,20231027,000000,13.56,13.56,13.31,13.345,14574,0
+UAE.US,D,20231030,000000,13.51,13.64,13.51,13.56,27523,0
+UAE.US,D,20231031,000000,13.75,13.84,13.75,13.8,13078,0
+UAE.US,D,20231101,000000,14.082,14.1584,13.9801,14.15,61892,0
+UAE.US,D,20231102,000000,14.47,14.48,14.38,14.48,5457,0
+UAE.US,D,20231103,000000,14.49,14.61,14.45,14.55,10163,0
+UAE.US,D,20231106,000000,14.68,14.72,14.6,14.72,5281,0
+UAE.US,D,20231107,000000,14.72,14.75,14.71,14.72,4054,0
+UAE.US,D,20231108,000000,14.5,14.66,14.5,14.66,12542,0
+UAE.US,D,20231109,000000,14.46,14.55,14.46,14.54,16888,0
+UAE.US,D,20231110,000000,14.61,14.77,14.6,14.77,6414,0
+UAE.US,D,20231113,000000,14.68,14.76,14.5719,14.63,29188,0
+UAE.US,D,20231114,000000,14.63,14.86,14.63,14.78,12134,0
+UAE.US,D,20231115,000000,14.78,14.78,14.74,14.76,7886,0
+UAE.US,D,20231116,000000,14.73,14.91,14.73,14.9,13082,0
+UAE.US,D,20231117,000000,15.01,15.01,14.83,15.01,23509,0
+UAE.US,D,20231120,000000,15,15,14.84,14.88,14255,0
+UAE.US,D,20231121,000000,14.7899,14.79,14.76,14.76,15037,0
+UAE.US,D,20231122,000000,14.7,14.7194,14.67,14.67,8156,0
+UAE.US,D,20231124,000000,14.66,14.86,14.66,14.86,9701,0
+UAE.US,D,20231127,000000,14.77,14.84,14.72,14.83,31244,0
+UAE.US,D,20231128,000000,14.82,14.9,14.75,14.9,45890,0
+UAE.US,D,20231129,000000,14.95,14.95,14.76,14.78,8663,0
+UAE.US,D,20231130,000000,14.75,14.82,14.745,14.82,52552,0
+UAE.US,D,20231201,000000,14.69,14.8038,14.69,14.78,5230,0
+UAE.US,D,20231204,000000,14.78,14.78,14.6,14.66,6667,0
+UAE.US,D,20231205,000000,14.7,14.7,14.575,14.64,11638,0
+UAE.US,D,20231206,000000,14.51,14.59,14.5,14.5,5749,0
+UAE.US,D,20231207,000000,14.59,14.59,14.5,14.56,29766,0
+UAE.US,D,20231208,000000,14.48,14.48,14.25,14.33,58018,0
+UAE.US,D,20231211,000000,14.39,14.39,14.28,14.38,6545,0
+UAE.US,D,20231212,000000,14.35,14.41,14.3499,14.41,22385,0
+UAE.US,D,20231213,000000,14.35,14.418,14.35,14.385,14183,0
+UAE.US,D,20231214,000000,14.52,14.65,14.51,14.65,11012,0
+UAE.US,D,20231215,000000,14.69,14.69,14.56,14.56,4289,0
+UAE.US,D,20231218,000000,14.57,14.57,14.51,14.52,9723,0
+UAE.US,D,20231219,000000,14.579,14.626,14.53,14.55,17711,0
+UAE.US,D,20231220,000000,14.5,14.52,14.3807,14.44,22324,0
+UAE.US,D,20231221,000000,14.49,14.58,14.49,14.53,7135,0
+UAE.US,D,20231222,000000,14.51,14.59,14.51,14.59,4702,0
+UAE.US,D,20231226,000000,14.5,14.7,14.5,14.7,8781,0
+UAE.US,D,20231227,000000,14.59,14.72,14.59,14.71,7895,0
+UAE.US,D,20231228,000000,14.854,14.91,14.8298,14.84,9308,0
+UAE.US,D,20231229,000000,14.89,14.89,14.75,14.86,14498,0
+UAE.US,D,20240102,000000,14.86,14.86,14.75,14.84,22161,0
+UAE.US,D,20240103,000000,14.8499,14.85,14.7901,14.82,6117,0
+UAE.US,D,20240104,000000,14.75,14.75,14.65,14.74,48951,0
+UAE.US,D,20240105,000000,14.801,14.89,14.801,14.84,6446,0
+UAE.US,D,20240108,000000,14.975,15.11,14.95,15.11,12981,0
+UAE.US,D,20240109,000000,15.24,15.26,15.175,15.23,36847,0
+UAE.US,D,20240110,000000,15.34,15.34,15.17,15.18,10611,0
+UAE.US,D,20240111,000000,15.23,15.3275,15.21,15.23,12997,0
+UAE.US,D,20240112,000000,15.34,15.34,15.21,15.21,8432,0
+UAE.US,D,20240116,000000,15.21,15.21,14.91,14.97,34604,0
+UAE.US,D,20240117,000000,15,15.085,14.89,15.07,161204,0
+UAE.US,D,20240118,000000,15.04,15.04,14.89,14.9,29391,0
+UAE.US,D,20240119,000000,14.86,14.99,14.86,14.93,33895,0
+UAE.US,D,20240122,000000,14.91,15.055,14.91,15.02,4106,0
+UAE.US,D,20240123,000000,14.93,15.14,14.93,15.06,30159,0
+UAE.US,D,20240124,000000,15.162,15.32,15.162,15.3,24383,0
+UAE.US,D,20240125,000000,15.15,15.33,15.15,15.33,59304,0
+UAE.US,D,20240126,000000,15.14,15.14,15.01,15.01,8719,0
+UAE.US,D,20240129,000000,15.01,15.05,14.91,15.05,10106,0
+UAE.US,D,20240130,000000,14.91,15.05,14.87,15.03,42464,0
+UAE.US,D,20240131,000000,14.91,14.91,14.71,14.74,11586,0
+UAE.US,D,20240201,000000,14.66,14.87,14.65,14.8,51192,0
+UAE.US,D,20240202,000000,14.64,14.79,14.63,14.72,13394,0
+UAE.US,D,20240205,000000,14.76,14.791,14.75,14.75,1231,0
+UAE.US,D,20240206,000000,14.67,14.67,14.45,14.57,54072,0
+UAE.US,D,20240207,000000,14.57,14.57,14.47,14.51,14961,0
+UAE.US,D,20240208,000000,14.55,14.55,14.48,14.48,43983,0
+UAE.US,D,20240209,000000,14.48,14.57,14.48,14.5503,13168,0
+UAE.US,D,20240212,000000,14.55,14.6454,14.55,14.6454,9642,0
+UAE.US,D,20240213,000000,14.51,14.6,14.49,14.49,26167,0
+UAE.US,D,20240214,000000,14.77,14.8,14.71,14.78,5667,0
+UAE.US,D,20240215,000000,14.88,14.9399,14.87,14.875,14965,0
+UAE.US,D,20240216,000000,14.884,14.9597,14.884,14.93,6142,0
+UAE.US,D,20240220,000000,14.94,14.99,14.86,14.95,9731,0
+UAE.US,D,20240221,000000,14.88,14.88,14.81,14.87,8758,0
+UAE.US,D,20240222,000000,14.78,14.78,14.622,14.68,10803,0
+UAE.US,D,20240223,000000,14.64,14.64,14.51,14.53,6814,0
+UAE.US,D,20240226,000000,14.58,14.63,14.5775,14.63,6085,0
+UAE.US,D,20240227,000000,14.63,14.64,14.58,14.58,6875,0
+UAE.US,D,20240228,000000,14.6499,14.675,14.55,14.56,59231,0
+UAE.US,D,20240229,000000,14.51,14.61,14.5,14.56,64576,0
+UAE.US,D,20240301,000000,14.65,14.7,14.64,14.7,4740,0
+UAE.US,D,20240304,000000,14.65,14.7099,14.63,14.635,10873,0
+UAE.US,D,20240305,000000,14.58,14.58,14.36,14.46,19656,0
+UAE.US,D,20240306,000000,14.53,14.53,14.38,14.38,10756,0
+UAE.US,D,20240307,000000,14.39,14.49,14.39,14.49,3563,0
+UAE.US,D,20240308,000000,14.515,14.54,14.43,14.43,5568,0
+UAE.US,D,20240311,000000,14.42,14.52,14.42,14.45,18952,0
+UAE.US,D,20240312,000000,14.5,14.51,14.46,14.4997,19527,0
+UAE.US,D,20240313,000000,14.5525,14.58,14.52,14.52,12377,0
+UAE.US,D,20240314,000000,14.53,14.64,14.53,14.58,20608,0
+UAE.US,D,20240315,000000,14.6013,14.65,14.5806,14.65,5129,0
+UAE.US,D,20240318,000000,14.79,14.8,14.73,14.8,14335,0
+UAE.US,D,20240319,000000,14.84,14.95,14.83,14.93,16841,0
+UAE.US,D,20240320,000000,14.96,14.99,14.82,14.91,13943,0
+UAE.US,D,20240321,000000,14.95,14.97,14.93,14.95,5548,0
+UAE.US,D,20240322,000000,14.9999,14.9999,14.97,14.97,3649,0
+UAE.US,D,20240325,000000,14.99,15.06,14.99,15.05,4353,0
+UAE.US,D,20240326,000000,15.09,15.09,14.88,14.95,6979,0
+UAE.US,D,20240327,000000,14.87,14.87,14.75,14.775,8691,0
+UAE.US,D,20240328,000000,14.78,14.84,14.75,14.79,5964,0
+UAE.US,D,20240401,000000,14.79,14.91,14.79,14.79,8460,0
+UAE.US,D,20240402,000000,14.8,14.91,14.8,14.8531,8065,0
+UAE.US,D,20240403,000000,14.84,14.94,14.84,14.94,1606,0
+UAE.US,D,20240404,000000,14.92,14.95,14.8,14.8,1350,0
+UAE.US,D,20240405,000000,14.88,14.96,14.86,14.96,2777,0
+UAE.US,D,20240408,000000,14.9726,15.09,14.94,15.01,3894,0
+UAE.US,D,20240409,000000,14.97,14.97,14.92,14.93,4060,0
+UAE.US,D,20240410,000000,14.85,14.89,14.81,14.89,12608,0
+UAE.US,D,20240411,000000,14.95,14.95,14.87,14.94,4533,0
+UAE.US,D,20240412,000000,14.81,14.815,14.5,14.5,20466,0
+UAE.US,D,20240415,000000,14.91,15.02,14.78,14.87,55601,0
+UAE.US,D,20240416,000000,14.69,14.69,14.61,14.635,2823,0
+UAE.US,D,20240417,000000,14.55,14.605,14.5,14.5,33247,0
+UAE.US,D,20240418,000000,14.52,14.59,14.52,14.58,5465,0
+UAE.US,D,20240419,000000,14.48,14.51,14.44,14.45,4357,0
+UAE.US,D,20240422,000000,14.39,14.4874,14.35,14.4,13917,0
+UAE.US,D,20240423,000000,14.34,14.37,14.29,14.29,9850,0
+UAE.US,D,20240424,000000,14.32,14.3599,14.24,14.25,13427,0
+UAE.US,D,20240425,000000,14.29,14.35,14.225,14.35,1722,0
+UAE.US,D,20240426,000000,14.4991,14.4991,14.31,14.34,1783,0
+UAE.US,D,20240429,000000,14.27,14.45,14.27,14.4,90292,0
+UAE.US,D,20240430,000000,14.44,14.44,14.33,14.33,4019,0
+UAE.US,D,20240501,000000,14.3751,14.43,14.36,14.4,5958,0
+UAE.US,D,20240502,000000,14.35,14.49,14.33,14.49,12881,0
+UAE.US,D,20240503,000000,14.54,14.58,14.54,14.58,3178,0
+UAE.US,D,20240506,000000,14.59,14.59,14.5002,14.54,2502,0
+UAE.US,D,20240507,000000,14.56,14.58,14.5316,14.58,5271,0
+UAE.US,D,20240508,000000,14.66,14.75,14.6375,14.75,234242,0
+UAE.US,D,20240509,000000,14.71,14.71,14.61,14.66,8953,0
+UAE.US,D,20240510,000000,14.5491,14.59,14.5104,14.53,9077,0
+UAE.US,D,20240513,000000,14.5754,14.58,14.52,14.53,888,0
+UAE.US,D,20240514,000000,14.47,14.51,14.47,14.51,1393,0
+UAE.US,D,20240515,000000,14.5,14.51,14.21,14.29,24808,0
+UAE.US,D,20240516,000000,14.43,14.43,14.27,14.32,9397,0
+UAE.US,D,20240517,000000,14.38,14.43,14.325,14.38,9670,0
+UAE.US,D,20240520,000000,14.38,14.38,14.25,14.2899,21537,0
+UAE.US,D,20240521,000000,14.27,14.33,14.23,14.33,4021,0
+UAE.US,D,20240522,000000,14.2691,14.32,14.2599,14.27,11322,0
+UAE.US,D,20240523,000000,14.17,14.17,14,14,4639,0
+UAE.US,D,20240524,000000,14,14,13.88,13.9538,5073,0
+UAE.US,D,20240528,000000,13.84,13.85,13.57,13.58,132918,0
+UAE.US,D,20240529,000000,13.74,13.76,13.63,13.76,335559,0
+UAE.US,D,20240530,000000,13.88,13.88,13.7401,13.87,22326,0
+UAE.US,D,20240531,000000,13.895,13.94,13.76,13.86,61495,0
+UAE.US,D,20240603,000000,13.99,13.99,13.74,13.74,28227,0
+UAE.US,D,20240604,000000,13.7,13.795,13.7,13.79,6528,0
+UAE.US,D,20240605,000000,13.75,13.81,13.74,13.81,3721,0
+UAE.US,D,20240606,000000,13.73,13.81,13.73,13.81,490,0
+UAE.US,D,20240607,000000,13.75,13.81,13.75,13.79,1831,0
+UAE.US,D,20240610,000000,13.85,13.95,13.85,13.94,1410,0
+UAE.US,D,20240611,000000,13.46,13.46,13.3024,13.4,13652,0
+UAE.US,D,20240612,000000,13.35,13.39,13.3,13.39,241811,0
+UAE.US,D,20240613,000000,13.41,13.41,13.245,13.31,2180,0
+UAE.US,D,20240614,000000,13.26,13.36,13.26,13.36,5663,0
+UAE.US,D,20240617,000000,13.32,13.46,13.305,13.46,15778,0
+UAE.US,D,20240618,000000,13.355,13.49,13.355,13.49,4374,0
+UAE.US,D,20240620,000000,13.55,13.55,13.45,13.48,6337,0
+UAE.US,D,20240621,000000,13.45,13.48,13.45,13.48,8575,0
+UAE.US,D,20240624,000000,13.56,13.56,13.49,13.54,3065,0
+UAE.US,D,20240625,000000,13.59,13.59,13.47,13.49,31392,0
+UAE.US,D,20240626,000000,13.42,13.515,13.42,13.47,2794,0
+UAE.US,D,20240627,000000,13.47,13.575,13.47,13.56,2227,0
+UAE.US,D,20240628,000000,13.72,13.75,13.67,13.75,7399,0
+UAE.US,D,20240701,000000,13.87,13.88,13.76,13.79,108491,0
+UAE.US,D,20240702,000000,13.76,13.918,13.76,13.885,11931,0
+UAE.US,D,20240703,000000,13.8,13.87,13.78,13.84,2021,0
+UAE.US,D,20240705,000000,13.82,13.82,13.75,13.8,6105,0
+UAE.US,D,20240708,000000,13.86,13.86,13.8,13.8,1771,0
+UAE.US,D,20240709,000000,13.78,13.8,13.735,13.76,27024,0
+UAE.US,D,20240710,000000,13.77,13.77,13.76,13.76,861,0
+UAE.US,D,20240711,000000,13.841,13.92,13.83,13.92,2211,0
+UAE.US,D,20240712,000000,14.02,14.04,13.88,14.04,11993,0
+UAE.US,D,20240715,000000,14.05,14.05,13.91,13.92,3763,0
+UAE.US,D,20240716,000000,14.1,14.14,13.95,14.12,27893,0
+UAE.US,D,20240717,000000,14.16,14.16,14.09,14.15,9041,0
+UAE.US,D,20240718,000000,14.25,14.255,14.16,14.2,9906,0
+UAE.US,D,20240719,000000,14.27,14.27,14.23,14.27,5377,0
+UAE.US,D,20240722,000000,14.38,14.38,14.27,14.38,11294,0
+UAE.US,D,20240723,000000,14.38,14.43,14.345,14.43,5624,0
+UAE.US,D,20240724,000000,14.54,14.54,14.35,14.43,150946,0
+UAE.US,D,20240725,000000,14.4,14.47,14.33,14.3876,37169,0
+UAE.US,D,20240726,000000,14.53,14.69,14.53,14.67,94473,0
+UAE.US,D,20240729,000000,14.79,14.85,14.74,14.76,10641,0
+UAE.US,D,20240730,000000,14.81,14.88,14.81,14.88,1678,0
+UAE.US,D,20240731,000000,14.66,14.66,14.6,14.6,4416,0
+UAE.US,D,20240801,000000,14.72,14.72,14.43,14.51,55102,0
+UAE.US,D,20240802,000000,14.48,14.48,14.29,14.31,14787,0
+UAE.US,D,20240805,000000,13.76,13.87,13.5701,13.77,88489,0
+UAE.US,D,20240806,000000,14.02,14.1,13.99,13.99,5980,0
+UAE.US,D,20240807,000000,14.375,14.375,14.16,14.17,46440,0
+UAE.US,D,20240808,000000,14.41,14.52,14.39,14.52,11074,0
+UAE.US,D,20240809,000000,14.52,14.52,14.44,14.47,4820,0
+UAE.US,D,20240812,000000,14.46,14.495,14.46,14.46,3370,0
+UAE.US,D,20240813,000000,14.63,14.63,14.42,14.53,34316,0
+UAE.US,D,20240814,000000,14.52,14.52,14.4,14.41,9716,0
+UAE.US,D,20240815,000000,14.5,14.64,14.48,14.64,47157,0
+UAE.US,D,20240816,000000,14.55,14.55,14.51,14.51,5843,0
+UAE.US,D,20240819,000000,14.52,14.67,14.48,14.64,48354,0
+UAE.US,D,20240820,000000,14.63,14.71,14.62,14.67,22299,0
+UAE.US,D,20240821,000000,14.74,14.97,14.73,14.93,75453,0
+UAE.US,D,20240822,000000,14.91,14.98,14.79,14.91,41850,0
+UAE.US,D,20240823,000000,14.92,14.92,14.82,14.89,22426,0
+UAE.US,D,20240826,000000,14.92,14.92,14.78,14.79,34259,0
+UAE.US,D,20240827,000000,14.88,14.9,14.87,14.87,2816,0
+UAE.US,D,20240828,000000,14.85,14.86,14.73,14.74,24896,0
+UAE.US,D,20240829,000000,14.73,14.84,14.73,14.84,21379,0
+UAE.US,D,20240830,000000,14.99,15.02,14.91,15,76599,0
+UAE.US,D,20240903,000000,15.05,15.14,15.01,15.1,107904,0
+UAE.US,D,20240904,000000,15.06,15.18,15.01,15.14,17806,0
+UAE.US,D,20240905,000000,15.22,15.2299,15.09,15.2,16845,0
+UAE.US,D,20240906,000000,15.165,15.34,15.09,15.09,54246,0
+UAE.US,D,20240909,000000,14.99,15.07,14.86,15.05,17285,0
+UAE.US,D,20240910,000000,15.07,15.16,15.05,15.13,9429,0
+UAE.US,D,20240911,000000,14.86,15.03,14.83,15,55186,0
+UAE.US,D,20240912,000000,14.94,15,14.9175,14.96,13333,0
+UAE.US,D,20240913,000000,15,15.11,15,15.11,4907,0
+UAE.US,D,20240916,000000,15.11,15.11,15.046653,15.09,5054,0
+UAE.US,D,20240917,000000,15.04,15.21,15.03,15.19,14984,0
+UAE.US,D,20240918,000000,15.2,15.2,15.07,15.07,9356,0
+UAE.US,D,20240919,000000,15.48,15.48,15.28,15.41,211364,0
+UAE.US,D,20240920,000000,15.55,15.55,15.2599,15.4,138340,0
+UAE.US,D,20240923,000000,15.3,15.38,15.211,15.35,24021,0
+UAE.US,D,20240924,000000,15.34,15.38,15.28,15.38,14265,0
+UAE.US,D,20240925,000000,15.36,15.44,15.36,15.44,10764,0
+UAE.US,D,20240926,000000,15.41,15.47,15.3983,15.44,1953,0
+UAE.US,D,20240927,000000,15.49,15.49,15.351,15.43,31951,0
+UAE.US,D,20240930,000000,15.28,15.3,15.16,15.19,370063,0
+UAE.US,D,20241001,000000,15.2,15.3,15.02,15.06,88971,0
+UAE.US,D,20241002,000000,15.06,15.06,14.9,15,39912,0
+UAE.US,D,20241003,000000,14.83,14.83,14.63,14.63,15927,0
+UAE.US,D,20241004,000000,14.67,14.67,14.59,14.59,40046,0
+UAE.US,D,20241007,000000,14.63,14.64,14.559,14.56,3437,0
+UAE.US,D,20241008,000000,14.9,14.9,14.79,14.85,6790,0
+UAE.US,D,20241009,000000,14.824,14.95,14.824,14.95,14523,0
+UAE.US,D,20241010,000000,14.8,14.9,14.77,14.83,37559,0
+UAE.US,D,20241011,000000,14.77,14.8,14.67,14.76,47501,0
+UAE.US,D,20241014,000000,14.86,14.96,14.81,14.95,14120,0
+UAE.US,D,20241015,000000,14.94,15,14.8915,15,42370,0
+UAE.US,D,20241016,000000,14.92,15,14.92,15,5343,0
+UAE.US,D,20241017,000000,14.87,14.95,14.86,14.95,5607,0
+UAE.US,D,20241018,000000,14.92,14.92,14.871,14.88,7187,0
+UAE.US,D,20241021,000000,14.87,14.89,14.82,14.83,9328,0
+UAE.US,D,20241022,000000,14.86,14.92,14.83,14.92,21998,0
+UAE.US,D,20241023,000000,14.78,14.79,14.68,14.69,17531,0
+UAE.US,D,20241024,000000,14.73,14.74,14.68,14.69,2808,0
+UAE.US,D,20241025,000000,14.77,14.84,14.71,14.73,28198,0
+UAE.US,D,20241028,000000,15.07,15.15,15.06,15.06,8236,0
+UAE.US,D,20241029,000000,15.09,15.18,15.04,15.17,52651,0
+UAE.US,D,20241030,000000,15.1154,15.21,15.11,15.18,28163,0
+UAE.US,D,20241031,000000,15.16,15.17,15.06,15.09,16659,0
+UAE.US,D,20241101,000000,15.2723,15.33,15.2301,15.27,9316,0
+UAE.US,D,20241104,000000,15.12,15.1363,15.04,15.11,11770,0
+UAE.US,D,20241105,000000,15.15,15.25,15.15,15.22,8379,0
+UAE.US,D,20241106,000000,15.27,15.3227,15.2201,15.31,22545,0
+UAE.US,D,20241107,000000,15.26,15.34,15.26,15.34,21038,0
+UAE.US,D,20241108,000000,15.36,15.36,15.315,15.325,20169,0
+UAE.US,D,20241111,000000,15.35,15.38,15.26,15.31,50987,0
+UAE.US,D,20241112,000000,15.44,15.47,15.4,15.45,24140,0
+UAE.US,D,20241113,000000,15.43,15.43,15.31,15.31,54612,0
+UAE.US,D,20241114,000000,15.36,15.4283,15.34,15.345,29226,0
+UAE.US,D,20241115,000000,15.365,15.37,15.27,15.32,20657,0
+UAE.US,D,20241118,000000,15.35,15.49,15.35,15.45,29390,0
+UAE.US,D,20241119,000000,15.51,15.57,15.51,15.57,57406,0
+UAE.US,D,20241120,000000,15.5647,15.59,15.5,15.59,25516,0
+UAE.US,D,20241121,000000,15.38,15.52,15.36,15.47,266092,0
+UAE.US,D,20241122,000000,15.28,15.4,15.26,15.36,465336,0
+UAE.US,D,20241125,000000,15.36,15.43,15.33,15.42,245736,0
+UAE.US,D,20241126,000000,15.5263,15.58,15.42,15.4441,101616,0
+UAE.US,D,20241127,000000,15.54,15.54,15.45,15.4857,29306,0
+UAE.US,D,20241129,000000,15.42,15.56,15.36,15.5544,75066,0
+UAE.US,D,20241202,000000,15.46,15.5401,15.46,15.515,69863,0
+UAE.US,D,20241203,000000,15.48,15.54,15.4,15.525,36865,0
+UAE.US,D,20241204,000000,15.48,15.48,15.36,15.45,55341,0
+UAE.US,D,20241205,000000,15.49,15.5062,15.37,15.43,65055,0
+UAE.US,D,20241206,000000,15.54,15.56,15.45,15.48,102225,0
+UAE.US,D,20241209,000000,15.49,15.49,15.378,15.41,64840,0
+UAE.US,D,20241210,000000,15.33,15.3838,15.23,15.25,224835,0
+UAE.US,D,20241211,000000,15.44,15.45,15.4,15.44,91411,0
+UAE.US,D,20241212,000000,15.4552,15.49,15.37,15.3933,61357,0
+UAE.US,D,20241213,000000,15.53,15.54,15.41,15.49,81942,0
+UAE.US,D,20241216,000000,16.15,16.69,16.06,16.65,557517,0
+UAE.US,D,20241217,000000,16.52,16.52,16.34,16.37,60637,0
+UAE.US,D,20241218,000000,16.19,16.2099,16.0103,16.03,112392,0
+UAE.US,D,20241219,000000,16.21,16.3041,16.0718,16.14,47330,0
+UAE.US,D,20241220,000000,16.32,16.369,16.26,16.29,108768,0
+UAE.US,D,20241223,000000,16.33,16.37,16.23,16.36,34915,0
+UAE.US,D,20241224,000000,16.26,16.52,16.26,16.46,45750,0
+UAE.US,D,20241226,000000,16.4181,16.5499,16.4181,16.54,23817,0
+UAE.US,D,20241227,000000,16.45,16.45,16.3406,16.405,35180,0
+UAE.US,D,20241230,000000,16.51,16.51,16.3801,16.44,48469,0
+UAE.US,D,20241231,000000,16.51,16.5202,16.427,16.46,11131,0
+UAE.US,D,20250102,000000,16.38,16.396,16.301,16.34,70079,0
+UAE.US,D,20250103,000000,16.37,16.42,16.3242,16.3936,87674,0
+UAE.US,D,20250106,000000,16.52,16.5499,16.35,16.36,154543,0
+UAE.US,D,20250107,000000,16.56,16.655,16.35,16.37,149167,0
+UAE.US,D,20250108,000000,16.68,16.68,16.48,16.49,287274,0
+UAE.US,D,20250110,000000,16.71,16.75,16.62,16.62,198641,0
+UAE.US,D,20250113,000000,16.72,16.8,16.68,16.74,122898,0
+UAE.US,D,20250114,000000,16.81,16.81,16.69,16.73,32157,0
+UAE.US,D,20250115,000000,16.89,17.04,16.88,17,98880,0
+UAE.US,D,20250116,000000,16.89,16.89,16.78,16.81,55061,0
+UAE.US,D,20250117,000000,17,17,16.84,16.98,163115,0
+UAE.US,D,20250121,000000,16.99,17.09,16.94,17.08,466912,0
+UAE.US,D,20250122,000000,17.14,17.18,17.08,17.16,46565,0
+UAE.US,D,20250123,000000,17.2,17.28,17.175,17.26,60205,0
+UAE.US,D,20250124,000000,17.22,17.29,17.19,17.26,43986,0
+UAE.US,D,20250127,000000,17.12,17.2,17.12,17.17,39910,0
+UAE.US,D,20250128,000000,17.14,17.23,17.08,17.22,196405,0
+UAE.US,D,20250129,000000,17.1,17.17,17.05,17.07,89648,0
+UAE.US,D,20250130,000000,17.13,17.24,17.13,17.2,113544,0
+UAE.US,D,20250131,000000,17.19,17.19,17.0284,17.03,66380,0
+UAE.US,D,20250203,000000,17.15,17.31,17.1345,17.31,118232,0
+UAE.US,D,20250204,000000,17.24,17.25,17.1501,17.21,119810,0
+UAE.US,D,20250205,000000,17.24,17.24,17.17,17.2,83143,0
+UAE.US,D,20250206,000000,17.16,17.16,17.03,17.06,325582,0
+UAE.US,D,20250207,000000,17.24,17.2492,17.1701,17.22,55112,0
+UAE.US,D,20250210,000000,17.35,17.38,17.33,17.38,63136,0
+UAE.US,D,20250211,000000,17.55,17.68,17.55,17.66,99595,0
+UAE.US,D,20250212,000000,17.5,17.56,17.46,17.56,82157,0
+UAE.US,D,20250213,000000,17.47,17.6,17.465,17.57,490228,0
+UAE.US,D,20250214,000000,17.51,17.575,17.47,17.56,80337,0
+UAE.US,D,20250218,000000,17.46,17.505,17.4,17.49,143818,0
+UAE.US,D,20250219,000000,17.55,17.56,17.4801,17.55,39140,0
+UAE.US,D,20250220,000000,17.6,17.69,17.49,17.69,118935,0
+UAE.US,D,20250221,000000,17.56,17.5884,17.34,17.39,187425,0
+UAE.US,D,20250224,000000,17.43,17.43,17.28,17.3,169766,0
+UAE.US,D,20250225,000000,17.41,17.47,17.3,17.36,140671,0
+UAE.US,D,20250226,000000,17.47,17.62,17.43,17.47,112827,0
+UAE.US,D,20250227,000000,17.43,17.59,17.38,17.42,181888,0
+UAE.US,D,20250228,000000,17.34,17.49,17.25,17.45,392551,0
+UAE.US,D,20250303,000000,17.35,17.35,17.065,17.12,231160,0
+UAE.US,D,20250304,000000,17.45,17.45,17.2,17.32,168154,0
+UAE.US,D,20250305,000000,17.36,17.36,17.19,17.3,115605,0
+UAE.US,D,20250306,000000,17.17,17.26,17,17.09,491692,0
+UAE.US,D,20250307,000000,17,17.03,16.81,16.92,171612,0
+UAE.US,D,20250310,000000,16.8,16.8,16.575,16.61,142988,0
+UAE.US,D,20250311,000000,16.65,16.71,16.49,16.58,198081,0
+UAE.US,D,20250312,000000,16.82,16.8451,16.6752,16.78,75851,0
+UAE.US,D,20250313,000000,16.89,16.89,16.75,16.78,199713,0
+UAE.US,D,20250314,000000,16.86,17,16.86,16.97,458530,0
+UAE.US,D,20250317,000000,17.08,17.1194,17.039,17.1,28150,0
+UAE.US,D,20250318,000000,17.02,17.02,16.9,16.94,56375,0
+UAE.US,D,20250319,000000,16.95,17.03,16.9,17.02,804959,0
+UAE.US,D,20250320,000000,16.97,17.005492,16.9,16.95,69925,0
+UAE.US,D,20250321,000000,16.9,16.99,16.78,16.83,609983,0
+UAE.US,D,20250324,000000,17.05,17.06,17,17.04,202697,0
+UAE.US,D,20250325,000000,16.94,17.06,16.89,16.91,755935,0
+UAE.US,D,20250326,000000,16.99,17.0473,16.88,16.91,98405,0
+UAE.US,D,20250327,000000,17.03,17.0656,17,17.05,40144,0
+UAE.US,D,20250328,000000,17.04,17.04,16.81,16.85,58439,0
+UAE.US,D,20250331,000000,16.8,16.99,16.7312,16.97,250969,0
+UAE.US,D,20250401,000000,16.92,16.98,16.8699,16.93,35538,0
+UAE.US,D,20250402,000000,16.8,17,16.8,17,65814,0
+UAE.US,D,20250403,000000,16.63,16.67,16.35,16.35,210829,0
+UAE.US,D,20250404,000000,16.36,16.36,15.59,15.6,270906,0
+UAE.US,D,20250407,000000,15.61,16.05,15.4,15.88,193965,0
+UAE.US,D,20250408,000000,16.06,16.06,15.505,15.58,192667,0
+UAE.US,D,20250409,000000,16,16.46,15.86,16.46,182760,0
+UAE.US,D,20250410,000000,16.33,16.34,15.99,16.17,94128,0
+UAE.US,D,20250411,000000,16.26,16.52,16.25,16.51,240271,0
+UAE.US,D,20250414,000000,16.69,16.815,16.63,16.71,125510,0
+UAE.US,D,20250415,000000,16.81,16.91,16.75,16.79,101365,0
+UAE.US,D,20250416,000000,16.72,16.79,16.57,16.68,128539,0
+UAE.US,D,20250417,000000,16.84,16.8703,16.75,16.76,34498,0
+UAE.US,D,20250421,000000,16.84,16.925,16.68,16.76,102266,0
+UAE.US,D,20250422,000000,16.91,17.08,16.8667,17.01,145024,0
+UAE.US,D,20250423,000000,17.1,17.33,17.1,17.23,347592,0
+UAE.US,D,20250424,000000,17.36,17.58,17.3579,17.57,42243,0
+UAE.US,D,20250425,000000,17.4,17.475,17.4,17.47,38588,0
+UAE.US,D,20250428,000000,17.55,17.67,17.55,17.64,55077,0
+UAE.US,D,20250429,000000,17.69,17.99,17.69,17.99,166822,0
+UAE.US,D,20250430,000000,17.83,17.88,17.7,17.88,146838,0
+UAE.US,D,20250501,000000,17.71,17.98,17.71,17.96,223689,0
+UAE.US,D,20250502,000000,18.02,18.16,18.02,18.14,53835,0
+UAE.US,D,20250505,000000,18.04,18.24,18.0201,18.23,303737,0
+UAE.US,D,20250506,000000,18.27,18.34,18.15,18.31,353367,0
+UAE.US,D,20250507,000000,18.3,18.3,18.12,18.18,166752,0
+UAE.US,D,20250508,000000,18.19,18.3,18.11,18.14,164345,0
+UAE.US,D,20250509,000000,18.16,18.2053,18.14,18.15,41227,0
+UAE.US,D,20250512,000000,18.22,18.22,18.08,18.13,114490,0
+UAE.US,D,20250513,000000,18.27,18.4,18.256,18.36,72987,0
+UAE.US,D,20250514,000000,18.21,18.21,18.125,18.16,86535,0
+UAE.US,D,20250515,000000,18.25,18.3,18.175,18.3,177446,0
+UAE.US,D,20250516,000000,18.34,18.5,18.3107,18.48,230776,0
+UAE.US,D,20250519,000000,18.45,18.675,18.44,18.65,315371,0
+UAE.US,D,20250520,000000,18.66,18.71,18.605,18.71,259666,0
+UAE.US,D,20250521,000000,18.51,18.69,18.5,18.57,908218,0
+UAE.US,D,20250522,000000,18.57,18.61,18.45,18.53,196100,0
+UAE.US,D,20250523,000000,18.45,18.4799,18.41,18.45,33133,0
+UAE.US,D,20250527,000000,18.63,18.63,18.5,18.62,119455,0
+UAE.US,D,20250528,000000,18.71,18.72,18.6501,18.66,112053,0
+UAE.US,D,20250529,000000,18.68,18.68,18.555,18.59,123164,0
+UAE.US,D,20250530,000000,18.59,18.59,18.41,18.57,865331,0
+UAE.US,D,20250602,000000,18.4,18.47,18.28,18.45,293908,0
+UAE.US,D,20250603,000000,18.49,18.61,18.4505,18.59,181627,0
+UAE.US,D,20250604,000000,18.61,18.6607,18.59,18.59,50403,0
+UAE.US,D,20250605,000000,18.7,18.7,18.6,18.61,68067,0
+UAE.US,D,20250606,000000,18.65,18.68,18.64,18.67,51293,0
+UAE.US,D,20250609,000000,18.74,18.76,18.68,18.71,38900,0
+UAE.US,D,20250610,000000,18.58,18.8,18.58,18.78,508816,0
+UAE.US,D,20250611,000000,18.81,18.92,18.72,18.72,229807,0
+UAE.US,D,20250612,000000,18.4,18.44,18.32,18.395,60121,0
+UAE.US,D,20250613,000000,17.94,17.9553,17.85,17.88,197577,0
+UAE.US,D,20250616,000000,17.47,17.61,17.4,17.56,241443,0
+UAE.US,D,20250617,000000,17.33,17.3903,17.2,17.24,428541,0
+UAE.US,D,20250618,000000,17.16,17.16,16.99,16.99,404636,0
+UAE.US,D,20250620,000000,17.28,17.36,17.22,17.26,322599,0
+UAE.US,D,20250623,000000,17.38,17.66,17.38,17.66,464987,0
+UAE.US,D,20250624,000000,18.25,18.34,18.21,18.3,107041,0
+UAE.US,D,20250625,000000,18.33,18.39,18.19,18.22,259168,0
+UAE.US,D,20250626,000000,18.45,18.5299,18.45,18.5,57355,0
+UAE.US,D,20250627,000000,18.59,18.59,18.4903,18.57,40082,0
+UAE.US,D,20250630,000000,18.69,18.73,18.6,18.72,633060,0
+UAE.US,D,20250701,000000,18.51,18.67,18.51,18.66,227979,0
+UAE.US,D,20250702,000000,18.48,18.64,18.48,18.6,183660,0
+UAE.US,D,20250703,000000,18.76,18.84,18.76,18.84,177290,0
+UAE.US,D,20250707,000000,18.9,18.96,18.85,18.86,104813,0
+UAE.US,D,20250708,000000,18.93,18.93,18.83,18.84,45757,0
+UAE.US,D,20250709,000000,19.02,19.15,19.005,19.13,127771,0
+UAE.US,D,20250710,000000,19.03,19.11,19,19.08,81108,0
+UAE.US,D,20250711,000000,19.15,19.235,19.07,19.21,324675,0
+UAE.US,D,20250714,000000,19.19,19.375,19.1473,19.37,167782,0
+UAE.US,D,20250715,000000,19.49,19.545,19.37,19.41,426589,0
+UAE.US,D,20250716,000000,19.7,19.88,19.6384,19.86,658962,0
+UAE.US,D,20250717,000000,19.96,20.0699,19.915,20.05,290486,0
+UAE.US,D,20250718,000000,19.98,20.075,19.96,19.98,96873,0
+UAE.US,D,20250721,000000,19.87,19.94,19.84,19.9,97081,0
+UAE.US,D,20250722,000000,19.85,19.85,19.735,19.795,60751,0
+UAE.US,D,20250723,000000,19.98,20.11,19.9777,20.105,133643,0
+UAE.US,D,20250724,000000,20.12,20.13,20.09,20.11,36830,0
+UAE.US,D,20250725,000000,20.23,20.3599,20.23,20.35,99837,0
+UAE.US,D,20250728,000000,20.35,20.36,20.22,20.32,294928,0
+UAE.US,D,20250729,000000,20.27,20.29,20.1,20.145,211201,0
+UAE.US,D,20250730,000000,20.2,20.42,20.14,20.26,238038,0
+UAE.US,D,20250731,000000,20.3,20.3,20.02,20.0399,132423,0
+UAE.US,D,20250801,000000,20,20.08,19.93,19.95,193640,0
+UAE.US,D,20250804,000000,20,20.25,20,20.21,270112,0
+UAE.US,D,20250805,000000,20.2,20.21,19.99,20.01,600157,0
+UAE.US,D,20250806,000000,19.97,20.27,19.97,20.25,146932,0
+UAE.US,D,20250807,000000,20.21,20.215,19.97,20.1,79612,0
+UAE.US,D,20250808,000000,20.21,20.21,20.09,20.14,58136,0
+UAE.US,D,20250811,000000,20,20.16,20,20.08,43281,0
+UAE.US,D,20250812,000000,20.12,20.15,20.075,20.15,141873,0
+UAE.US,D,20250813,000000,20.03,20.03,19.872,19.93,74227,0
+UAE.US,D,20250814,000000,19.89,20.025,19.83,19.98,385660,0
+UAE.US,D,20250815,000000,19.96,19.96,19.89,19.905,88897,0
+UAE.US,D,20250818,000000,19.9,19.97,19.86,19.965,179384,0
+UAE.US,D,20250819,000000,19.93,19.93,19.82,19.8383,150150,0
+UAE.US,D,20250820,000000,19.89,19.89,19.71,19.8,170610,0
+UAE.US,D,20250821,000000,19.75,19.8096,19.73,19.753,94417,0
+UAE.US,D,20250822,000000,19.8,20,19.8,19.96,156256,0
+UAE.US,D,20250825,000000,19.96,19.96,19.83,19.83,128542,0
+UAE.US,D,20250826,000000,19.8,19.87,19.535,19.75,887919,0
+UAE.US,D,20250827,000000,19.61,19.76,19.61,19.68,169514,0
+UAE.US,D,20250828,000000,19.64,19.6794,19.51,19.53,130647,0
+UAE.US,D,20250829,000000,19.49,19.49,19.38,19.38,67345,0
+UAE.US,D,20250902,000000,19.23,19.2695,19.01,19.14,371624,0
+UAE.US,D,20250903,000000,19.19,19.19,18.99,19.03,138609,0
+UAE.US,D,20250904,000000,19.1,19.2,19.1,19.2,29585,0
+UAE.US,D,20250905,000000,19.33,19.4,19.1301,19.16,161882,0
+UAE.US,D,20250908,000000,19.09,19.09,18.905,18.94,98743,0
+UAE.US,D,20250909,000000,18.98,19.06,18.77,18.91,590617,0
+UAE.US,D,20250910,000000,18.86,18.99,18.81,18.85,81199,0
+UAE.US,D,20250911,000000,19.01,19.1,18.99,19.01,93643,0
+UAE.US,D,20250912,000000,19.26,19.33,19.12,19.17,78725,0
+UAE.US,D,20250915,000000,19.39,19.39,19.13,19.2,201604,0
+UAE.US,D,20250916,000000,19.22,19.33,19.13,19.32,503215,0
+UAE.US,D,20250917,000000,19.27,19.27,19.08,19.16,206822,0
+UAE.US,D,20250918,000000,19.28,19.36,19.23,19.36,299326,0
+UAE.US,D,20250919,000000,19.44,19.48,19.41,19.47,144095,0
+UAE.US,D,20250922,000000,19.51,19.625,19.48,19.55,232939,0
+UAE.US,D,20250923,000000,19.39,19.4,19.12,19.14,721119,0
+UAE.US,D,20250924,000000,18.98,18.98,18.67,18.68,362921,0
+UAE.US,D,20250925,000000,18.8,18.855,18.67,18.84,547802,0
+UAE.US,D,20250926,000000,18.84,19.02,18.84,18.98,13380,0
+UAE.US,D,20250929,000000,18.96,18.96,18.74,18.82,259525,0
+UAE.US,D,20250930,000000,18.9,18.945,18.81,18.89,246981,0
+UAE.US,D,20251001,000000,19,19.14,18.94,18.99,912214,0
+UAE.US,D,20251002,000000,19.16,19.19,19.04,19.08,170537,0
+UAE.US,D,20251003,000000,19.11,19.198,19.05,19.11,184568,0
+UAE.US,D,20251006,000000,19.17,19.185,19,19.04,221609,0
+UAE.US,D,20251007,000000,19.2,19.25,19.04,19.13,183563,0
+UAE.US,D,20251008,000000,19.31,19.41,19.28,19.29,163679,0
+UAE.US,D,20251009,000000,19.4,19.44,19.19,19.25,445548,0
+UAE.US,D,20251010,000000,19.33,19.4192,18.95,19,64006,0
+UAE.US,D,20251013,000000,19.23,19.3093,19.06,19.16,495939,0
+UAE.US,D,20251014,000000,19.49,19.6699,19.3769,19.57,123948,0
+UAE.US,D,20251015,000000,19.49,19.54,19.3711,19.47,92994,0
+UAE.US,D,20251016,000000,19.5,19.62,19.375,19.47,46352,0
+UAE.US,D,20251017,000000,19.48,19.68,19.48,19.63,181095,0
+UAE.US,D,20251020,000000,19.52,19.57,19.44,19.57,101131,0
+UAE.US,D,20251021,000000,19.56,19.63,19.52,19.58,413271,0
+UAE.US,D,20251022,000000,19.64,19.79,19.61,19.69,86720,0
+UAE.US,D,20251023,000000,19.81,19.93,19.73,19.92,166277,0
+UAE.US,D,20251024,000000,19.98,20,19.935,19.98,54425,0
+UAE.US,D,20251027,000000,19.98,20,19.9,19.97,99325,0
+UAE.US,D,20251028,000000,19.84,20.02,19.84,20.01,92125,0
+UAE.US,D,20251029,000000,20.02,20.03,19.9,20,194519,0
+UAE.US,D,20251030,000000,20.03,20.19,19.94,20.15,175552,0
+UAE.US,D,20251031,000000,19.81,19.81,19.63,19.68,100433,0
+UAE.US,D,20251103,000000,19.51,19.63,19.4,19.58,118524,0
+UAE.US,D,20251104,000000,19.53,19.53,19.36,19.36,95718,0
+UAE.US,D,20251105,000000,19.37,19.37,19.26,19.35,308737,0
+UAE.US,D,20251106,000000,19.41,19.41,19.23,19.31,124760,0
+UAE.US,D,20251107,000000,19.44,19.45,19.26,19.43,76625,0
+UAE.US,D,20251110,000000,19.355,19.565,19.31,19.53,213515,0
+UAE.US,D,20251111,000000,19.52,19.72,19.51,19.69,565028,0
+UAE.US,D,20251112,000000,19.45,19.55,19.39,19.48,60041,0
+UAE.US,D,20251113,000000,19.32,19.34,19.12,19.19,72804,0
+UAE.US,D,20251114,000000,19.08,19.1885,19.04,19.17,20640,0
+UAE.US,D,20251117,000000,19.06,19.06,18.865,18.93,124754,0
+UAE.US,D,20251118,000000,18.89,18.96,18.81,18.85,246081,0
+UAE.US,D,20251119,000000,18.71,18.93,18.71,18.87,244113,0
+UAE.US,D,20251120,000000,19.03,19.04,18.73,18.7582,208196,0
+UAE.US,D,20251121,000000,18.66,18.81,18.58,18.68,52299,0
+UAE.US,D,20251124,000000,18.56,18.79,18.527,18.75,515101,0
+UAE.US,D,20251125,000000,18.67,18.715,18.55,18.71,411962,0
+UAE.US,D,20251126,000000,18.525,18.59,18.525,18.53,172304,0
+UAE.US,D,20251128,000000,18.55,18.585,18.47,18.58,58150,0
+UAE.US,D,20251201,000000,18.53,18.57,18.46,18.4941,120460,0
+UAE.US,D,20251202,000000,18.56,18.57,18.505,18.53,36550,0
+UAE.US,D,20251203,000000,18.72,18.85,18.71,18.85,134636,0
+UAE.US,D,20251204,000000,18.99,19.07,18.99,19.05,66443,0
+UAE.US,D,20251205,000000,19.23,19.26,19.2,19.22,51651,0
+UAE.US,D,20251208,000000,19.24,19.24,19.05,19.08,117690,0
+UAE.US,D,20251209,000000,19.23,19.38,19.23,19.38,630951,0
+UAE.US,D,20251210,000000,19.32,19.475,19.28,19.4401,357096,0
+UAE.US,D,20251211,000000,19.51,19.5524,19.44,19.51,47764,0
+UAE.US,D,20251212,000000,19.47,19.47,19.31,19.35,164063,0
+UAE.US,D,20251215,000000,19.46,19.46,19.2836,19.38,167747,0
+UAE.US,D,20251216,000000,19.25,19.26,19.11,19.24,802901,0
+UAE.US,D,20251217,000000,19.19,19.19,19.07,19.1129,156545,0
+UAE.US,D,20251218,000000,19.23,19.345,19.23,19.31,153559,0
+UAE.US,D,20251219,000000,19.26,19.29,19.18,19.25,190860,0
+UAE.US,D,20251222,000000,19.39,19.46,19.37,19.45,228508,0
+UAE.US,D,20251223,000000,19.51,19.57,19.45,19.56,40081,0
+UAE.US,D,20251224,000000,19.44,19.53,19.435,19.52,37145,0
+UAE.US,D,20251226,000000,19.45,19.57,19.36,19.54,787588,0
+UAE.US,D,20251229,000000,19.51,19.68,19.48,19.6,665738,0
+UAE.US,D,20251230,000000,19.1,19.17,18.9401,19.05,1047107,0
+UAE.US,D,20251231,000000,19.1,19.1944,19.1,19.12,69892,0
+UAE.US,D,20260102,000000,19.27,19.27,19.19,19.2151,59012,0
+UAE.US,D,20260105,000000,19.23,19.26,19.15,19.22,334850,0
+UAE.US,D,20260106,000000,19.36,19.4399,19.36,19.425,204865,0
+UAE.US,D,20260107,000000,19.6,19.74,19.592,19.65,185054,0
+UAE.US,D,20260108,000000,19.64,19.6652,19.57,19.65,99634,0
+UAE.US,D,20260109,000000,19.52,19.54,19.37,19.43,217069,0
+UAE.US,D,20260112,000000,19.55,19.61,19.52,19.55,71629,0
+UAE.US,D,20260113,000000,19.74,19.84,19.68,19.76,257970,0
+UAE.US,D,20260114,000000,19.65,19.66,19.47,19.59,371147,0
+UAE.US,D,20260115,000000,19.61,19.73,19.61,19.73,598147,0
+UAE.US,D,20260116,000000,19.83,19.8899,19.79,19.87,46581,0
+UAE.US,D,20260120,000000,20.05,20.1324,20.0101,20.09,445512,0
+UAE.US,D,20260121,000000,20.23,20.31,20.1485,20.3,288395,0
+UAE.US,D,20260122,000000,20.54,20.67,20.5,20.62,267922,0
+UAE.US,D,20260123,000000,20.58,20.595,20.37,20.46,485643,0
+UAE.US,D,20260126,000000,20.36,20.41,20.3201,20.41,217921,0
+UAE.US,D,20260127,000000,20.59,20.7595,20.59,20.71,198412,0
+UAE.US,D,20260128,000000,20.78,20.78,20.675,20.75,203326,0
+UAE.US,D,20260129,000000,20.59,20.676,20.52,20.66,272023,0
+UAE.US,D,20260130,000000,20.67,20.67,20.4601,20.49,239006,0
+UAE.US,D,20260202,000000,20.78,20.98,20.77,20.94,440202,0
+UAE.US,D,20260203,000000,21.15,21.17,21.01,21.11,144712,0
+UAE.US,D,20260204,000000,21.36,21.425,21.2,21.29,552258,0
+UAE.US,D,20260205,000000,21.29,21.48,21.29,21.39,201852,0
+UAE.US,D,20260206,000000,21.51,21.75,21.48,21.73,298226,0
+UAE.US,D,20260209,000000,21.75,21.915,21.7456,21.89,132186,0
+UAE.US,D,20260210,000000,21.875,21.92,21.81,21.9,121360,0
+UAE.US,D,20260211,000000,21.86,21.86,21.71,21.83,219054,0
+UAE.US,D,20260212,000000,21.94,22.25,21.84,21.89,330396,0
+UAE.US,D,20260213,000000,21.84,21.989,21.76,21.94,107897,0
+UAE.US,D,20260217,000000,21.79,21.9,21.61,21.85,125298,0
+UAE.US,D,20260218,000000,22.16,22.29,22.1188,22.22,128793,0
diff --git a/daily/us/nasdaq etfs/urnj.us.txt b/daily/us/nasdaq etfs/urnj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0147818519b630fae3540d71758d335a481d0884
--- /dev/null
+++ b/daily/us/nasdaq etfs/urnj.us.txt	
@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URNJ.US,D,20230203,000000,20.3,20.3,19.11,19.28,159420,0
+URNJ.US,D,20230206,000000,19.17,19.17,18.46,18.56,116668,0
+URNJ.US,D,20230207,000000,18.66,19.09,18.47,19.0207,181690,0
+URNJ.US,D,20230208,000000,19.07,19.1188,18.6,18.6489,138363,0
+URNJ.US,D,20230209,000000,19.1,19.5737,19.02,19.0658,115748,0
+URNJ.US,D,20230210,000000,19.14,19.25,18.925,19.25,48882,0
+URNJ.US,D,20230213,000000,19.23,19.23,18.8701,18.94,46305,0
+URNJ.US,D,20230214,000000,18.96,19.29,18.75,19.22,62771,0
+URNJ.US,D,20230215,000000,19.11,19.34,18.89,19.2953,48792,0
+URNJ.US,D,20230216,000000,18.92,19.06,18.62,18.715,65119,0
+URNJ.US,D,20230217,000000,18.65,18.65,18.25,18.4541,43849,0
+URNJ.US,D,20230221,000000,18.45,18.45,17.23,17.28,133735,0
+URNJ.US,D,20230222,000000,17.45,17.47,17.0883,17.1378,43305,0
+URNJ.US,D,20230223,000000,17.65,17.65,17.21,17.48,31722,0
+URNJ.US,D,20230224,000000,17.4,17.51,17.14,17.38,31289,0
+URNJ.US,D,20230227,000000,17.29,17.4,17.12,17.36,27860,0
+URNJ.US,D,20230228,000000,17.48,17.48,17.255,17.41,14174,0
+URNJ.US,D,20230301,000000,17.52,17.79,17.52,17.74,21593,0
+URNJ.US,D,20230302,000000,17.8,17.8,17.35,17.58,15080,0
+URNJ.US,D,20230303,000000,17.69,17.85,17.49,17.77,29697,0
+URNJ.US,D,20230306,000000,17.72,17.72,17.0601,17.17,87654,0
+URNJ.US,D,20230307,000000,17.1,17.1,16.235,16.36,68350,0
+URNJ.US,D,20230308,000000,16.3,16.34,16,16.07,42482,0
+URNJ.US,D,20230309,000000,16.2,16.225,15.79,15.94,49069,0
+URNJ.US,D,20230310,000000,15.94,15.94,15.3113,15.44,85671,0
+URNJ.US,D,20230313,000000,15.41,15.79,15.05,15.44,59122,0
+URNJ.US,D,20230314,000000,15.54,15.55,15.06,15.27,33252,0
+URNJ.US,D,20230315,000000,14.96,14.96,14.22,14.6441,191281,0
+URNJ.US,D,20230316,000000,14.65,14.65,14.05,14.58,62429,0
+URNJ.US,D,20230317,000000,14.63,14.83,14.4,14.7843,33469,0
+URNJ.US,D,20230320,000000,14.82,14.87,14.7,14.7645,36774,0
+URNJ.US,D,20230321,000000,14.8,14.92,14.61,14.82,21096,0
+URNJ.US,D,20230322,000000,14.83,15.01,14.55,14.61,11092,0
+URNJ.US,D,20230323,000000,14.68,14.68,14.04,14.17,34743,0
+URNJ.US,D,20230324,000000,13.92,14.02,13.66,13.98,38131,0
+URNJ.US,D,20230327,000000,14.1,14.2599,13.9,14.15,20364,0
+URNJ.US,D,20230328,000000,14.28,14.73,14.28,14.72,27104,0
+URNJ.US,D,20230329,000000,14.75,14.98,14.64,14.905,21628,0
+URNJ.US,D,20230330,000000,15.1,15.48,15.1,15.4,49294,0
+URNJ.US,D,20230331,000000,15.63,15.63,15.25,15.48,25489,0
+URNJ.US,D,20230403,000000,15.6,15.97,15.54,15.63,28409,0
+URNJ.US,D,20230404,000000,15.61,15.61,14.9355,15.08,28841,0
+URNJ.US,D,20230405,000000,15.08,15.08,14.55,14.55,27439,0
+URNJ.US,D,20230406,000000,14.59,14.73,14.305,14.58,19946,0
+URNJ.US,D,20230410,000000,14.52,14.73,14.28,14.73,19835,0
+URNJ.US,D,20230411,000000,14.84,15.03,14.84,14.98,21147,0
+URNJ.US,D,20230412,000000,15.09,15.09,14.67,14.74,26683,0
+URNJ.US,D,20230413,000000,14.89,15.53,14.89,15.37,28559,0
+URNJ.US,D,20230414,000000,15.44,15.44,14.88,15.07,37014,0
+URNJ.US,D,20230417,000000,15.09,15.09,14.6615,14.83,18267,0
+URNJ.US,D,20230418,000000,14.67,14.81,14.5348,14.65,32011,0
+URNJ.US,D,20230419,000000,14.65,14.65,14.385,14.4778,22652,0
+URNJ.US,D,20230420,000000,14.51,14.63,14.3401,14.45,10660,0
+URNJ.US,D,20230421,000000,14.38,14.38,14,14.0778,27142,0
+URNJ.US,D,20230424,000000,14.08,14.1,13.99,14.0366,10923,0
+URNJ.US,D,20230425,000000,14,14.04,13.85,13.97,74898,0
+URNJ.US,D,20230426,000000,14.02,14.59,13.99,14.1344,81229,0
+URNJ.US,D,20230427,000000,14.25,14.59,14.24,14.5041,91098,0
+URNJ.US,D,20230428,000000,14.6,15.2,14.6,15.1649,43213,0
+URNJ.US,D,20230501,000000,15.26,15.26,14.5505,14.57,91109,0
+URNJ.US,D,20230502,000000,14.85,14.85,14.24,14.27,62910,0
+URNJ.US,D,20230503,000000,14.27,14.54,14.16,14.34,31721,0
+URNJ.US,D,20230504,000000,14.41,14.55,14.3,14.47,35794,0
+URNJ.US,D,20230505,000000,14.68,15.37,14.6401,15.37,33584,0
+URNJ.US,D,20230508,000000,15.51,15.51,15.25,15.44,62426,0
+URNJ.US,D,20230509,000000,15.36,16.19,15.25,16.17,119508,0
+URNJ.US,D,20230510,000000,16.54,16.64,16.1,16.44,70662,0
+URNJ.US,D,20230511,000000,16.44,16.44,15.41,15.59,78033,0
+URNJ.US,D,20230512,000000,15.63,15.78,15.5,15.75,44118,0
+URNJ.US,D,20230515,000000,15.75,15.805,15.51,15.55,28188,0
+URNJ.US,D,20230516,000000,15.5,15.5,14.91,14.91,44366,0
+URNJ.US,D,20230517,000000,15.01,15.2499,14.79,15.19,61527,0
+URNJ.US,D,20230518,000000,15.27,15.27,15.03,15.23,28961,0
+URNJ.US,D,20230519,000000,15.36,15.59,15.25,15.34,27631,0
+URNJ.US,D,20230522,000000,15.34,16.16,15.135,15.92,79662,0
+URNJ.US,D,20230523,000000,15.82,15.89,15.5735,15.71,39409,0
+URNJ.US,D,20230524,000000,15.95,15.95,15.03,15.08,57557,0
+URNJ.US,D,20230525,000000,15.16,15.2,14.77,14.7878,71227,0
+URNJ.US,D,20230526,000000,14.92,14.96,14.65,14.83,36517,0
+URNJ.US,D,20230530,000000,14.83,14.83,13.86,14.02,128055,0
+URNJ.US,D,20230531,000000,14.08,14.81,13.8,14.77,113440,0
+URNJ.US,D,20230601,000000,14.91,16.5,14.91,16.25,130872,0
+URNJ.US,D,20230602,000000,16.46,16.79,16.38,16.56,108515,0
+URNJ.US,D,20230605,000000,16.57,16.98,16.475,16.84,135855,0
+URNJ.US,D,20230606,000000,16.77,16.77,16.02,16.5951,78480,0
+URNJ.US,D,20230607,000000,16.65,16.82,16.402,16.51,76278,0
+URNJ.US,D,20230608,000000,16.62,17.06,16.4999,17.06,52668,0
+URNJ.US,D,20230609,000000,17.09,17.11,16.62,16.99,47400,0
+URNJ.US,D,20230612,000000,16.99,17.64,16.87,17.595,100721,0
+URNJ.US,D,20230613,000000,18.35,18.515,17.43,17.57,159616,0
+URNJ.US,D,20230614,000000,17.6,17.68,17.02,17.2131,76567,0
+URNJ.US,D,20230615,000000,17.21,17.64,17.18,17.5473,50221,0
+URNJ.US,D,20230616,000000,17.82,17.97,17.5,17.73,85658,0
+URNJ.US,D,20230620,000000,17.96,17.96,17.16,17.5,89350,0
+URNJ.US,D,20230621,000000,17.43,17.55,17.1914,17.43,48757,0
+URNJ.US,D,20230622,000000,17.27,17.27,16.711,16.88,78441,0
+URNJ.US,D,20230623,000000,16.71,16.7328,16.4,16.496,61088,0
+URNJ.US,D,20230626,000000,16.76,16.82,16.5,16.53,34923,0
+URNJ.US,D,20230627,000000,16.59,16.6,16.32,16.41,37205,0
+URNJ.US,D,20230628,000000,16.4,16.939,16.4,16.76,61294,0
+URNJ.US,D,20230629,000000,16.81,17.09,16.78,16.9193,29182,0
+URNJ.US,D,20230630,000000,17.1,17.21,16.9782,17.17,25269,0
+URNJ.US,D,20230703,000000,17.16,17.24,16.911,17.0368,17228,0
+URNJ.US,D,20230705,000000,17.2,17.2,16.8701,16.98,34743,0
+URNJ.US,D,20230706,000000,16.82,16.98,15.99,16.05,64984,0
+URNJ.US,D,20230707,000000,16.154,16.71,16.154,16.54,36865,0
+URNJ.US,D,20230710,000000,16.37,16.65,16.335,16.64,20373,0
+URNJ.US,D,20230711,000000,16.66,16.89,16.52,16.6725,34050,0
+URNJ.US,D,20230712,000000,16.95,17.145,16.95,16.9798,30144,0
+URNJ.US,D,20230713,000000,17.09,17.58,17.08,17.58,47574,0
+URNJ.US,D,20230714,000000,17.58,17.58,16.96,17.06,37491,0
+URNJ.US,D,20230717,000000,16.71,17.13,16.64,17.13,28958,0
+URNJ.US,D,20230718,000000,17.06,17.525,17.06,17.46,26505,0
+URNJ.US,D,20230719,000000,17.19,17.46,17.05,17.11,50432,0
+URNJ.US,D,20230720,000000,17.22,17.22,16.76,16.855,25150,0
+URNJ.US,D,20230721,000000,16.86,16.86,16.5,16.58,33190,0
+URNJ.US,D,20230724,000000,16.53,16.7699,16.3984,16.595,17744,0
+URNJ.US,D,20230725,000000,16.61,17.25,16.53,17.16,25095,0
+URNJ.US,D,20230726,000000,16.97,17.04,16.7,16.83,33462,0
+URNJ.US,D,20230727,000000,16.9,16.9,16.1257,16.2,50098,0
+URNJ.US,D,20230728,000000,16.44,16.555,16.202,16.29,54576,0
+URNJ.US,D,20230731,000000,16.5,17.1199,16.45,17.1,126750,0
+URNJ.US,D,20230801,000000,17,17.03,16.8,16.96,185145,0
+URNJ.US,D,20230802,000000,16.9,17,16.1171,16.55,80427,0
+URNJ.US,D,20230803,000000,16.52,16.8621,16.47,16.6228,22938,0
+URNJ.US,D,20230804,000000,16.7,17.09,16.61,16.87,107531,0
+URNJ.US,D,20230807,000000,17.04,17.4746,17,17.2,147095,0
+URNJ.US,D,20230808,000000,17,17.22,16.511,17.16,101505,0
+URNJ.US,D,20230809,000000,17.07,17.33,16.92,17.12,37346,0
+URNJ.US,D,20230810,000000,17.58,18.1,17.25,17.3002,83688,0
+URNJ.US,D,20230811,000000,17.26,17.9699,17.15,17.9384,77794,0
+URNJ.US,D,20230814,000000,17.91,17.98,17.37,17.7749,74710,0
+URNJ.US,D,20230815,000000,17.67,17.67,17.03,17.1,92518,0
+URNJ.US,D,20230816,000000,17,17.28,16.74,16.96,68264,0
+URNJ.US,D,20230817,000000,16.86,16.96,16.61,16.76,73049,0
+URNJ.US,D,20230818,000000,16.83,17.54,16.685,17.5,61312,0
+URNJ.US,D,20230821,000000,17.66,18.6,17.66,18.5306,188674,0
+URNJ.US,D,20230822,000000,18.9,18.9,18.25,18.68,149273,0
+URNJ.US,D,20230823,000000,18.7,19.09,18.4617,19,133916,0
+URNJ.US,D,20230824,000000,18.84,18.94,18.445,18.45,113298,0
+URNJ.US,D,20230825,000000,18.49,18.97,18.1,18.94,65786,0
+URNJ.US,D,20230828,000000,19.11,19.1694,18.9,19.1,88838,0
+URNJ.US,D,20230829,000000,19,19.1,18.58,18.87,51658,0
+URNJ.US,D,20230830,000000,18.89,19.58,18.77,19.33,114346,0
+URNJ.US,D,20230831,000000,19.77,19.77,18.74,19.13,81170,0
+URNJ.US,D,20230901,000000,19.48,19.6699,19.3089,19.47,85300,0
+URNJ.US,D,20230905,000000,20,20.71,19.98,20.69,265674,0
+URNJ.US,D,20230906,000000,20.69,20.81,20.07,20.37,147382,0
+URNJ.US,D,20230907,000000,20.05,20.21,19.7502,20.09,143352,0
+URNJ.US,D,20230908,000000,20.21,20.27,19.75,20.2,100761,0
+URNJ.US,D,20230911,000000,20.31,20.94,20.31,20.87,120359,0
+URNJ.US,D,20230912,000000,20.87,21.1999,20.7013,20.93,300660,0
+URNJ.US,D,20230913,000000,20.94,21.97,20.7901,21.87,367344,0
+URNJ.US,D,20230914,000000,22.38,23,22.15,22.74,366505,0
+URNJ.US,D,20230915,000000,22.84,23.55,22.71,22.84,254422,0
+URNJ.US,D,20230918,000000,23.13,23.13,22.16,23.03,159780,0
+URNJ.US,D,20230919,000000,23.23,23.3,22.15,22.21,183635,0
+URNJ.US,D,20230920,000000,22.26,22.97,22.2,22.3,232894,0
+URNJ.US,D,20230921,000000,21.89,22.1,21.37,21.75,189554,0
+URNJ.US,D,20230922,000000,21.99,23.289,21.99,22.8,274078,0
+URNJ.US,D,20230925,000000,23.56,24.67,23.18,24.54,1296106,0
+URNJ.US,D,20230926,000000,24.47,24.56,23.66,23.83,1414989,0
+URNJ.US,D,20230927,000000,24.08,24.4499,22.75,23.62,577477,0
+URNJ.US,D,20230928,000000,23.77,25.33,23.77,24.75,634628,0
+URNJ.US,D,20230929,000000,25.15,25.15,23.51,23.66,591179,0
+URNJ.US,D,20231002,000000,23.22,23.73,22.4101,22.685,288412,0
+URNJ.US,D,20231003,000000,22.27,23.03,21.88,21.96,272139,0
+URNJ.US,D,20231004,000000,21.51,22.12,20.86,21.89,305455,0
+URNJ.US,D,20231005,000000,21.88,22.79,21.73,22.6,169378,0
+URNJ.US,D,20231006,000000,22.57,23.3599,22.37,22.98,129373,0
+URNJ.US,D,20231009,000000,22.76,22.86,21.705,22.34,148936,0
+URNJ.US,D,20231010,000000,22.46,23.1299,22.295,22.82,103625,0
+URNJ.US,D,20231011,000000,22.89,22.89,21.99,22.38,117536,0
+URNJ.US,D,20231012,000000,22.15,22.15,21.25,21.76,165400,0
+URNJ.US,D,20231013,000000,21.75,22.08,21.5,21.9,75144,0
+URNJ.US,D,20231016,000000,21.66,21.9652,21,21,92743,0
+URNJ.US,D,20231017,000000,21,21.86,20.98,21.59,93944,0
+URNJ.US,D,20231018,000000,21.83,22.055,21.285,21.6,112269,0
+URNJ.US,D,20231019,000000,21.66,22.56,21.37,22.41,107967,0
+URNJ.US,D,20231020,000000,22.4,22.4,21.65,22.02,121223,0
+URNJ.US,D,20231023,000000,21.97,22.6796,21.345,22.35,86367,0
+URNJ.US,D,20231024,000000,22.46,23.2396,22.25,23.22,223720,0
+URNJ.US,D,20231025,000000,23.3,23.79,23.01,23.16,234561,0
+URNJ.US,D,20231026,000000,23.07,23.32,22.2,22.37,133232,0
+URNJ.US,D,20231027,000000,22.43,22.6,21.78,21.93,144738,0
+URNJ.US,D,20231030,000000,22.16,22.45,21.815,22.4,113187,0
+URNJ.US,D,20231031,000000,22.37,23.46,22.2,23.25,316982,0
+URNJ.US,D,20231101,000000,23.54,23.69,23.11,23.6,100303,0
+URNJ.US,D,20231102,000000,23.69,24.05,23.35,23.82,102794,0
+URNJ.US,D,20231103,000000,23.82,23.82,22.7332,23.12,198380,0
+URNJ.US,D,20231106,000000,22.95,22.95,21.75,21.93,292241,0
+URNJ.US,D,20231107,000000,22.02,22.6,21.61,22.45,71922,0
+URNJ.US,D,20231108,000000,22.44,22.44,21.6,21.81,85261,0
+URNJ.US,D,20231109,000000,21.75,22.9528,21.747,22.41,92129,0
+URNJ.US,D,20231110,000000,22.41,22.4368,21.7,22.4,96516,0
+URNJ.US,D,20231113,000000,22.96,23.75,22.88,23.52,117141,0
+URNJ.US,D,20231114,000000,23.8,23.97,23.465,23.87,151250,0
+URNJ.US,D,20231115,000000,24.21,24.21,23.1801,23.4176,69722,0
+URNJ.US,D,20231116,000000,23.23,24.02,23.06,24.02,102171,0
+URNJ.US,D,20231117,000000,24.12,24.97,24.12,24.91,180176,0
+URNJ.US,D,20231120,000000,25.2,25.38,24.6925,25.35,215109,0
+URNJ.US,D,20231121,000000,25.5,25.73,24.35,24.91,286346,0
+URNJ.US,D,20231122,000000,24.92,24.99,24.35,24.95,140115,0
+URNJ.US,D,20231124,000000,25.24,25.8999,25.23,25.44,61767,0
+URNJ.US,D,20231127,000000,25.1,25.4,25.0101,25.26,579730,0
+URNJ.US,D,20231128,000000,25.39,25.39,24.51,24.78,204743,0
+URNJ.US,D,20231129,000000,24.63,24.63,23.51,23.56,242746,0
+URNJ.US,D,20231130,000000,23.56,25.09,23.34,24.89,188330,0
+URNJ.US,D,20231201,000000,24.88,25.43,24.68,24.83,127361,0
+URNJ.US,D,20231204,000000,25.42,25.7113,24.96,25.6,413613,0
+URNJ.US,D,20231205,000000,25.15,25.15,24.58,24.84,276074,0
+URNJ.US,D,20231206,000000,24.71,25.04,24.19,24.25,113984,0
+URNJ.US,D,20231207,000000,24.25,24.3108,23.54,24.26,111196,0
+URNJ.US,D,20231208,000000,24.27,24.6399,24.15,24.54,80804,0
+URNJ.US,D,20231211,000000,24.63,24.63,24.0211,24.42,211198,0
+URNJ.US,D,20231212,000000,24.42,24.52,23.9,24.52,148074,0
+URNJ.US,D,20231213,000000,24.59,24.59,23.06,23.99,259534,0
+URNJ.US,D,20231214,000000,23.69,24.52,22.73,24.4,271751,0
+URNJ.US,D,20231215,000000,24.38,24.38,23.25,23.38,241154,0
+URNJ.US,D,20231218,000000,23.61,24.58,23.41,23.64,213670,0
+URNJ.US,D,20231219,000000,23.4,23.4,22.55,22.75,464797,0
+URNJ.US,D,20231220,000000,22.88,23.1852,22.51,22.51,201909,0
+URNJ.US,D,20231221,000000,22.62,23.815,22.62,23.61,171337,0
+URNJ.US,D,20231222,000000,23.99,24.65,23.9218,24.13,163019,0
+URNJ.US,D,20231226,000000,24.22,24.41,23.87,24.31,83630,0
+URNJ.US,D,20231227,000000,24.24,24.28,23.775,23.85,128329,0
+URNJ.US,D,20231228,000000,23.55,23.5794,22.8,23.28,262111,0
+URNJ.US,D,20231229,000000,23.01,23.6361,23.01,23.59,83787,0
+URNJ.US,D,20240102,000000,23.62,23.62,22.9,22.96,119321,0
+URNJ.US,D,20240103,000000,23.05,23.21,22.68,22.95,73266,0
+URNJ.US,D,20240104,000000,22.95,23.525,22.94,23.22,76244,0
+URNJ.US,D,20240105,000000,23.25,23.56,22.9209,22.97,67907,0
+URNJ.US,D,20240108,000000,23.12,23.36,22.92,23.31,79281,0
+URNJ.US,D,20240109,000000,23.31,24.83,23.03,24.58,377792,0
+URNJ.US,D,20240110,000000,24.89,25.72,24.89,25.18,226472,0
+URNJ.US,D,20240111,000000,25.18,25.53,24.4001,25.53,169033,0
+URNJ.US,D,20240112,000000,27.09,28.41,26.94,28.1,472460,0
+URNJ.US,D,20240116,000000,29.09,29.29,27.84,28.39,878269,0
+URNJ.US,D,20240117,000000,27.97,28.15,27.1001,27.93,593943,0
+URNJ.US,D,20240118,000000,28.29,28.3799,27.5,28.1,244740,0
+URNJ.US,D,20240119,000000,28.01,28.125,27,27.53,448260,0
+URNJ.US,D,20240122,000000,27.41,27.41,26.2,26.25,674425,0
+URNJ.US,D,20240123,000000,26.75,27.7359,26.5167,27.59,403831,0
+URNJ.US,D,20240124,000000,27.77,28.28,27.21,27.32,482288,0
+URNJ.US,D,20240125,000000,27.5,27.5,26.3501,26.69,313707,0
+URNJ.US,D,20240126,000000,26.51,27.07,26.32,27.05,273401,0
+URNJ.US,D,20240129,000000,26.69,27.2937,26.12,27.19,300843,0
+URNJ.US,D,20240130,000000,27.19,28.3,27.08,28.05,546047,0
+URNJ.US,D,20240131,000000,28.19,28.55,27.715,27.88,322216,0
+URNJ.US,D,20240201,000000,28.86,30.27,28.75,29.87,446899,0
+URNJ.US,D,20240202,000000,29.74,29.74,28.8201,29.22,305397,0
+URNJ.US,D,20240205,000000,29.22,29.22,27.92,28.51,391183,0
+URNJ.US,D,20240206,000000,28.71,28.96,28.3,28.47,284277,0
+URNJ.US,D,20240207,000000,28.47,29.04,28.3501,28.96,183977,0
+URNJ.US,D,20240208,000000,29.05,29.07,27.34,27.92,768802,0
+URNJ.US,D,20240209,000000,27.66,28.2799,27.1696,27.6,384600,0
+URNJ.US,D,20240212,000000,27.48,27.77,27.18,27.64,217836,0
+URNJ.US,D,20240213,000000,27.5,27.52,26.34,26.47,301667,0
+URNJ.US,D,20240214,000000,27.17,27.1999,26.5,26.93,174634,0
+URNJ.US,D,20240215,000000,27.18,27.18,26.34,26.61,460025,0
+URNJ.US,D,20240216,000000,26.61,26.8,26.12,26.35,195163,0
+URNJ.US,D,20240220,000000,26.21,26.32,24.62,24.89,687027,0
+URNJ.US,D,20240221,000000,24.62,25.45,24.09,25.24,350784,0
+URNJ.US,D,20240222,000000,25.25,25.28,24.23,24.37,364702,0
+URNJ.US,D,20240223,000000,24.19,24.4,23.39,23.55,291652,0
+URNJ.US,D,20240226,000000,23.78,24.58,23.6136,24.3,182700,0
+URNJ.US,D,20240227,000000,24.55,25.5,24.44,25.24,367287,0
+URNJ.US,D,20240228,000000,25.18,25.2,24.3,24.49,133170,0
+URNJ.US,D,20240229,000000,24.8,25.18,24.0677,24.32,227087,0
+URNJ.US,D,20240301,000000,24.36,25.73,24.31,25.27,422804,0
+URNJ.US,D,20240304,000000,25.96,26.03,24.5522,24.63,250441,0
+URNJ.US,D,20240305,000000,24.89,25.11,24.3008,24.53,157262,0
+URNJ.US,D,20240306,000000,25,25.34,24.61,24.89,106255,0
+URNJ.US,D,20240307,000000,25.27,26.34,24.89,26.34,324474,0
+URNJ.US,D,20240308,000000,26.03,26.09,24.18,24.45,509835,0
+URNJ.US,D,20240311,000000,24.6,24.62,24.2855,24.57,132927,0
+URNJ.US,D,20240312,000000,24.5,25.03,24.21,24.64,118413,0
+URNJ.US,D,20240313,000000,24.77,25.2099,23.48,23.71,311743,0
+URNJ.US,D,20240314,000000,23.75,23.85,22.95,23.76,286002,0
+URNJ.US,D,20240315,000000,23.79,24.7399,23.64,24.3,240824,0
+URNJ.US,D,20240318,000000,24.39,24.58,23.83,24.16,163679,0
+URNJ.US,D,20240319,000000,23.95,24.18,23.51,23.91,100756,0
+URNJ.US,D,20240320,000000,24.25,25.5081,23.95,25.38,139212,0
+URNJ.US,D,20240321,000000,25.55,25.8,25.2701,25.7,172880,0
+URNJ.US,D,20240322,000000,25.72,26.04,25.45,25.69,108378,0
+URNJ.US,D,20240325,000000,25.7,26.37,25.215,25.26,191192,0
+URNJ.US,D,20240326,000000,25.26,25.38,24.665,25.22,151364,0
+URNJ.US,D,20240327,000000,25.08,25.4099,24.75,25.3,61846,0
+URNJ.US,D,20240328,000000,25.3,25.7099,25,25.43,77091,0
+URNJ.US,D,20240401,000000,25.53,26.93,25.43,26.88,209119,0
+URNJ.US,D,20240402,000000,26.61,27.2332,26.0101,27.2,164406,0
+URNJ.US,D,20240403,000000,27.21,28.69,26.97,28.36,461083,0
+URNJ.US,D,20240404,000000,28.72,28.72,26.9,27.13,193537,0
+URNJ.US,D,20240405,000000,27.01,27.95,26.875,27.38,107920,0
+URNJ.US,D,20240408,000000,27.53,27.5499,26.3719,26.86,127609,0
+URNJ.US,D,20240409,000000,27.18,27.3152,26.41,26.64,71352,0
+URNJ.US,D,20240410,000000,26.45,27.21,26.05,27.21,98276,0
+URNJ.US,D,20240411,000000,26.87,27.9499,26.37,27.81,147181,0
+URNJ.US,D,20240412,000000,27.76,28.45,26.66,26.92,223808,0
+URNJ.US,D,20240415,000000,27.26,27.84,26.13,26.41,178144,0
+URNJ.US,D,20240416,000000,25.9,25.97,24.55,25.51,360630,0
+URNJ.US,D,20240417,000000,25.51,26.2,25.44,25.67,121820,0
+URNJ.US,D,20240418,000000,25.51,25.87,25.2201,25.51,52371,0
+URNJ.US,D,20240419,000000,25.43,25.645,24.932,25.29,120260,0
+URNJ.US,D,20240422,000000,25.3,25.5,24.71,25.35,112824,0
+URNJ.US,D,20240423,000000,25.13,25.489,24.85,25.34,96639,0
+URNJ.US,D,20240424,000000,25.12,25.53,24.79,25.01,81374,0
+URNJ.US,D,20240425,000000,24.71,25.25,24.44,25.07,94041,0
+URNJ.US,D,20240426,000000,24.61,25.66,24.61,25.56,105750,0
+URNJ.US,D,20240429,000000,25.95,26.9,25.75,26.9,196767,0
+URNJ.US,D,20240430,000000,26.59,26.59,25,25.12,306676,0
+URNJ.US,D,20240501,000000,26.95,27.5,26.0601,26.38,201158,0
+URNJ.US,D,20240502,000000,26.71,27.7,26.4,27.45,185934,0
+URNJ.US,D,20240503,000000,27.56,27.83,27.15,27.83,110633,0
+URNJ.US,D,20240506,000000,28,28.95,27.92,28.78,257934,0
+URNJ.US,D,20240507,000000,28.9,29.5707,28.61,28.65,273161,0
+URNJ.US,D,20240508,000000,28.34,28.36,27.08,27.52,400978,0
+URNJ.US,D,20240509,000000,27.52,28.67,27.52,28.64,117385,0
+URNJ.US,D,20240510,000000,29.04,29.05,27.412,27.68,315684,0
+URNJ.US,D,20240513,000000,28.23,28.27,27.3901,27.65,66503,0
+URNJ.US,D,20240514,000000,27.66,28,27.6005,27.87,73908,0
+URNJ.US,D,20240515,000000,27.7,28.4599,27.6,28.25,110886,0
+URNJ.US,D,20240516,000000,27.94,28.51,27.8606,28.25,95666,0
+URNJ.US,D,20240517,000000,28.22,29.84,28.03,29.55,433201,0
+URNJ.US,D,20240520,000000,29.79,31.3,29.65,30.28,607506,0
+URNJ.US,D,20240521,000000,30.32,30.87,30.1,30.3,339201,0
+URNJ.US,D,20240522,000000,30.06,30.06,28.6069,28.96,268816,0
+URNJ.US,D,20240523,000000,28.96,28.96,28.2418,28.55,105647,0
+URNJ.US,D,20240524,000000,28.55,29.198,28.2501,28.72,95145,0
+URNJ.US,D,20240528,000000,28.72,29.3598,28.2724,28.99,104309,0
+URNJ.US,D,20240529,000000,28.74,29.01,28.02,28.91,81586,0
+URNJ.US,D,20240530,000000,28.85,29.23,28.5001,28.92,131769,0
+URNJ.US,D,20240531,000000,28.79,29.7227,28.5,28.9,137596,0
+URNJ.US,D,20240603,000000,28.9,28.9,27.78,28.13,125321,0
+URNJ.US,D,20240604,000000,27.85,27.85,26.6,26.83,334036,0
+URNJ.US,D,20240605,000000,27.1,27.3878,26.31,26.32,109337,0
+URNJ.US,D,20240606,000000,26.7,27.4,26.6101,27.08,91975,0
+URNJ.US,D,20240607,000000,26.31,26.66,25.65,25.68,138456,0
+URNJ.US,D,20240610,000000,26.23,26.3999,25.88,25.9,128690,0
+URNJ.US,D,20240611,000000,25.49,25.49,24.1,24.48,325602,0
+URNJ.US,D,20240612,000000,25,25.39,24.6,25.35,189771,0
+URNJ.US,D,20240613,000000,25.34,25.81,25.07,25.52,196828,0
+URNJ.US,D,20240614,000000,25.49,25.49,24.88,25.02,87390,0
+URNJ.US,D,20240617,000000,24.76,25.01,24.3,24.73,186774,0
+URNJ.US,D,20240618,000000,24.73,25.5999,24.73,25.48,90086,0
+URNJ.US,D,20240620,000000,25.71,25.71,25,25.31,169371,0
+URNJ.US,D,20240621,000000,25,25.02,24.34,24.61,104133,0
+URNJ.US,D,20240624,000000,24.78,24.78,23.83,23.91,139262,0
+URNJ.US,D,20240625,000000,24.04,24.32,23.37,23.75,729546,0
+URNJ.US,D,20240626,000000,23.55,24,23.55,23.92,327059,0
+URNJ.US,D,20240627,000000,23.93,24.53,23.93,24.53,272154,0
+URNJ.US,D,20240628,000000,24.44,24.75,23.64,23.92,132026,0
+URNJ.US,D,20240701,000000,24,24.34,23.7,24.06,307720,0
+URNJ.US,D,20240702,000000,23.87,24.0599,23.4401,23.74,220796,0
+URNJ.US,D,20240703,000000,24.27,25.0409,24.27,24.87,82273,0
+URNJ.US,D,20240705,000000,24.85,24.85,24.02,24.26,91881,0
+URNJ.US,D,20240708,000000,24.28,24.5728,23.927,24.03,172811,0
+URNJ.US,D,20240709,000000,24.1,24.4991,23.945,24.26,140562,0
+URNJ.US,D,20240710,000000,24.34,26.22,24.3301,25.91,193494,0
+URNJ.US,D,20240711,000000,26.1,26.46,26.04,26.41,100924,0
+URNJ.US,D,20240712,000000,26.48,26.84,25.9,26.02,84770,0
+URNJ.US,D,20240715,000000,26.17,26.17,25.5767,25.69,55397,0
+URNJ.US,D,20240716,000000,25.57,25.68,24.9401,25.18,108213,0
+URNJ.US,D,20240717,000000,25.13,25.13,23.6,23.82,197927,0
+URNJ.US,D,20240718,000000,23.8,24.01,23.03,23.11,199878,0
+URNJ.US,D,20240719,000000,23.04,23.37,22.71,23.09,186944,0
+URNJ.US,D,20240722,000000,23.21,23.51,22.685,23.03,148682,0
+URNJ.US,D,20240723,000000,22.86,22.86,22.45,22.79,98770,0
+URNJ.US,D,20240724,000000,22.79,22.97,21.76,21.76,252798,0
+URNJ.US,D,20240725,000000,21.57,21.8099,20.91,21.51,281717,0
+URNJ.US,D,20240726,000000,21.74,22.1799,21.685,22.17,85980,0
+URNJ.US,D,20240729,000000,22.04,22.1,21.15,21.47,144292,0
+URNJ.US,D,20240730,000000,21.47,21.9215,21.25,21.86,112171,0
+URNJ.US,D,20240731,000000,22.18,23.07,21.96,22.74,227798,0
+URNJ.US,D,20240801,000000,22.17,22.2,20.23,20.4,400118,0
+URNJ.US,D,20240802,000000,19.95,19.95,18.56,18.77,674896,0
+URNJ.US,D,20240805,000000,17.87,18.64,17.07,18.64,494406,0
+URNJ.US,D,20240806,000000,18.76,18.88,18.23,18.57,265686,0
+URNJ.US,D,20240807,000000,19.04,19.23,18.22,18.29,281909,0
+URNJ.US,D,20240808,000000,18.5,18.58,18.1,18.53,76728,0
+URNJ.US,D,20240809,000000,18.52,18.64,18.3,18.48,111165,0
+URNJ.US,D,20240812,000000,18.86,19.29,18.6,18.99,125219,0
+URNJ.US,D,20240813,000000,19,19.0491,18.77,19.03,73743,0
+URNJ.US,D,20240814,000000,18.85,19.33,18.85,19.08,100570,0
+URNJ.US,D,20240815,000000,19.1,19.729,19.1,19.57,97173,0
+URNJ.US,D,20240816,000000,19.6,19.6,19.12,19.22,106869,0
+URNJ.US,D,20240819,000000,19.38,19.6599,19.12,19.23,113037,0
+URNJ.US,D,20240820,000000,19.23,19.53,19.09,19.29,88902,0
+URNJ.US,D,20240821,000000,19.35,19.4799,19.12,19.34,82638,0
+URNJ.US,D,20240822,000000,19.35,19.5,18.512,18.64,104404,0
+URNJ.US,D,20240823,000000,19.55,21.1498,19.55,20.61,285324,0
+URNJ.US,D,20240826,000000,21.03,21.325,20.46,20.66,91450,0
+URNJ.US,D,20240827,000000,20.66,20.9,20.02,20.81,87712,0
+URNJ.US,D,20240828,000000,20.54,20.54,19.625,19.8,113698,0
+URNJ.US,D,20240829,000000,19.61,19.8,19.2,19.53,108307,0
+URNJ.US,D,20240830,000000,19.89,19.89,19.28,19.74,121672,0
+URNJ.US,D,20240903,000000,19.57,19.57,17.72,17.76,1805464,0
+URNJ.US,D,20240904,000000,17.76,18.08,17.69,17.96,469043,0
+URNJ.US,D,20240905,000000,17.96,18.25,17.51,17.56,223141,0
+URNJ.US,D,20240906,000000,17.51,17.51,16.39,16.83,331486,0
+URNJ.US,D,20240909,000000,16.85,17.22,16.85,17.06,181143,0
+URNJ.US,D,20240910,000000,17.15,17.86,17.11,17.81,166865,0
+URNJ.US,D,20240911,000000,17.73,19.38,17.675,19.27,287462,0
+URNJ.US,D,20240912,000000,19.48,20.05,19.45,19.79,173947,0
+URNJ.US,D,20240913,000000,19.52,19.71,18.73,18.81,247680,0
+URNJ.US,D,20240916,000000,18.84,19.06,18.6017,19.04,264820,0
+URNJ.US,D,20240917,000000,19,19,18.49,18.64,67976,0
+URNJ.US,D,20240918,000000,18.55,19.36,18.3508,18.63,108035,0
+URNJ.US,D,20240919,000000,19.73,19.78,19.2522,19.63,140711,0
+URNJ.US,D,20240920,000000,20.15,20.74,19.9,20.27,631992,0
+URNJ.US,D,20240923,000000,20.79,21.88,20.5,21.68,333012,0
+URNJ.US,D,20240924,000000,22.62,22.7986,22.16,22.71,286272,0
+URNJ.US,D,20240925,000000,22.3,22.89,22.27,22.66,279542,0
+URNJ.US,D,20240926,000000,23.25,23.55,22.63,22.79,351516,0
+URNJ.US,D,20240927,000000,23.07,23.2696,22.33,22.65,669569,0
+URNJ.US,D,20240930,000000,22.45,22.62,21.67,22.07,171512,0
+URNJ.US,D,20241001,000000,22.3,23.47,22.3,22.98,150749,0
+URNJ.US,D,20241002,000000,22.9,23.62,22.73,23.6,163967,0
+URNJ.US,D,20241003,000000,23.62,23.78,22.95,23.1,149325,0
+URNJ.US,D,20241004,000000,23.22,23.79,23.05,23.6,112026,0
+URNJ.US,D,20241007,000000,23.7,23.7399,22.54,22.93,161555,0
+URNJ.US,D,20241008,000000,22.9,23.19,22.4825,23.18,92044,0
+URNJ.US,D,20241009,000000,22.89,23.09,22.36,22.6,71706,0
+URNJ.US,D,20241010,000000,22.67,23.06,22.3482,23.06,61153,0
+URNJ.US,D,20241011,000000,23.05,23.51,22.815,23.46,69710,0
+URNJ.US,D,20241014,000000,23.5,23.5,22.87,23.5,67080,0
+URNJ.US,D,20241015,000000,23.63,23.78,23.12,23.78,97939,0
+URNJ.US,D,20241016,000000,24.14,25.8199,23.945,25.63,346987,0
+URNJ.US,D,20241017,000000,26.18,26.6,25.71,26,386467,0
+URNJ.US,D,20241018,000000,26,26.745,25.6,26.65,329569,0
+URNJ.US,D,20241021,000000,26.95,26.95,25.9,26.07,260252,0
+URNJ.US,D,20241022,000000,25.84,26.15,25.1,25.67,203379,0
+URNJ.US,D,20241023,000000,25.57,25.57,24.3,24.78,281723,0
+URNJ.US,D,20241024,000000,24.81,25.05,24.36,24.81,118777,0
+URNJ.US,D,20241025,000000,25.22,25.22,24.4331,24.59,80221,0
+URNJ.US,D,20241028,000000,24.3,24.7899,23.81,24.61,152128,0
+URNJ.US,D,20241029,000000,24.4,24.515,23.61,23.81,123356,0
+URNJ.US,D,20241030,000000,23.8,24.13,23.45,23.77,238743,0
+URNJ.US,D,20241031,000000,23.8,23.8,22.7798,23.19,174041,0
+URNJ.US,D,20241101,000000,23.77,23.8,22.57,22.73,87216,0
+URNJ.US,D,20241104,000000,22.31,22.42,21.68,22.26,298138,0
+URNJ.US,D,20241105,000000,22.67,22.67,22.0101,22.245,126265,0
+URNJ.US,D,20241106,000000,23.03,23.07,21.73,22.39,162520,0
+URNJ.US,D,20241107,000000,22.71,23.8544,22.6,23.56,220658,0
+URNJ.US,D,20241108,000000,23.29,23.34,22.53,23.03,77615,0
+URNJ.US,D,20241111,000000,22.83,23,21.9001,22.5,144713,0
+URNJ.US,D,20241112,000000,21.7,22.45,21.11,22.43,284144,0
+URNJ.US,D,20241113,000000,22.76,22.76,21.4,21.42,278558,0
+URNJ.US,D,20241114,000000,21.58,21.82,21.24,21.64,120378,0
+URNJ.US,D,20241115,000000,21.3,23.1594,21.04,21.89,321243,0
+URNJ.US,D,20241118,000000,22.63,24.27,22.595,23.59,346066,0
+URNJ.US,D,20241119,000000,23.72,24.33,23.3,24.28,320983,0
+URNJ.US,D,20241120,000000,23.93,24.24,23.1101,23.535,123053,0
+URNJ.US,D,20241121,000000,23.71,24.1899,23.19,24.16,96774,0
+URNJ.US,D,20241122,000000,24.18,24.34,23.7,24.15,104809,0
+URNJ.US,D,20241125,000000,24.01,24.25,23.0001,23.29,135061,0
+URNJ.US,D,20241126,000000,23.15,23.53,22.87,23.115,67457,0
+URNJ.US,D,20241127,000000,23.05,23.63,23.03,23.11,46259,0
+URNJ.US,D,20241129,000000,23.05,24.16,23.04,23.45,112762,0
+URNJ.US,D,20241202,000000,23.81,23.81,22.69,22.99,89476,0
+URNJ.US,D,20241203,000000,22.77,23.18,22.4,23.025,65282,0
+URNJ.US,D,20241204,000000,23.1,23.54,22.5869,22.95,115704,0
+URNJ.US,D,20241205,000000,22.75,23.59,22.58,23.39,112419,0
+URNJ.US,D,20241206,000000,23.23,23.345,22.7298,22.83,56334,0
+URNJ.US,D,20241209,000000,23.18,23.18,21.91,21.94,103660,0
+URNJ.US,D,20241210,000000,21.94,22.34,21.81,22.34,64875,0
+URNJ.US,D,20241211,000000,22.35,22.7,21.92,22.67,76579,0
+URNJ.US,D,20241212,000000,21.85,21.85,21,21.16,176019,0
+URNJ.US,D,20241213,000000,21.44,21.44,20.44,20.54,365569,0
+URNJ.US,D,20241216,000000,20.54,20.54,19.78,19.98,231708,0
+URNJ.US,D,20241217,000000,19.9,19.9,19.22,19.56,239941,0
+URNJ.US,D,20241218,000000,19.5,19.96,18.7,18.98,260304,0
+URNJ.US,D,20241219,000000,18.99,19.22,18.8001,19.05,186721,0
+URNJ.US,D,20241220,000000,18.81,19.21,18.57,18.91,317204,0
+URNJ.US,D,20241223,000000,19.2,19.25,19.01,19.21,176760,0
+URNJ.US,D,20241224,000000,19.03,19.21,18.5,18.77,115532,0
+URNJ.US,D,20241226,000000,18.8,18.95,18.63,18.81,70613,0
+URNJ.US,D,20241227,000000,18.74,18.99,18.59,18.93,206856,0
+URNJ.US,D,20241230,000000,18.61,18.816,18.4601,18.59,182808,0
+URNJ.US,D,20241231,000000,18.59,18.94,18.53,18.58,291339,0
+URNJ.US,D,20250102,000000,19.08,20.89,19.08,20.84,311648,0
+URNJ.US,D,20250103,000000,20.88,21.13,20.295,20.93,211944,0
+URNJ.US,D,20250106,000000,21.17,21.91,21.09,21.12,260658,0
+URNJ.US,D,20250107,000000,21.22,21.23,20.15,20.22,150298,0
+URNJ.US,D,20250108,000000,20.11,20.11,19.4047,19.95,585166,0
+URNJ.US,D,20250110,000000,19.52,19.69,19.12,19.25,266414,0
+URNJ.US,D,20250113,000000,19.31,19.805,19.15,19.48,77836,0
+URNJ.US,D,20250114,000000,20,20,19.615,19.71,30403,0
+URNJ.US,D,20250115,000000,20.1,20.1,19.61,19.86,115922,0
+URNJ.US,D,20250116,000000,19.91,19.96,19.43,19.51,462752,0
+URNJ.US,D,20250117,000000,19.7,20.3,19.56,20,231713,0
+URNJ.US,D,20250121,000000,20.04,20.75,20.04,20.66,155613,0
+URNJ.US,D,20250122,000000,21.01,22.3,20.9,21.84,310180,0
+URNJ.US,D,20250123,000000,21.53,22.18,21.4136,22.12,184871,0
+URNJ.US,D,20250124,000000,22.12,22.27,21.2582,21.36,163270,0
+URNJ.US,D,20250127,000000,20.4,20.4,18.9,19.05,733547,0
+URNJ.US,D,20250128,000000,19.11,19.32,18.52,19.12,395395,0
+URNJ.US,D,20250129,000000,19.14,20,19.12,19.85,139770,0
+URNJ.US,D,20250130,000000,19.95,20.3655,19.905,20.06,86506,0
+URNJ.US,D,20250131,000000,20.27,20.2789,19.4003,19.52,109840,0
+URNJ.US,D,20250203,000000,18.9,19.5768,18.8,19.1,1401186,0
+URNJ.US,D,20250204,000000,19.15,20.0014,19.15,19.85,85453,0
+URNJ.US,D,20250205,000000,19.97,20.05,19.57,19.74,239885,0
+URNJ.US,D,20250206,000000,19.84,19.84,18.9601,19.2,126620,0
+URNJ.US,D,20250207,000000,19.15,19.76,19.15,19.36,915071,0
+URNJ.US,D,20250210,000000,19.71,19.71,19.06,19.08,175847,0
+URNJ.US,D,20250211,000000,19,19.23,18.82,18.84,140641,0
+URNJ.US,D,20250212,000000,18.81,19.37,18.5934,19.02,1287503,0
+URNJ.US,D,20250213,000000,18.83,19,18.63,18.94,132594,0
+URNJ.US,D,20250214,000000,18.85,18.85,17.86,17.94,344995,0
+URNJ.US,D,20250218,000000,17.98,18.1741,17.5885,18.06,858893,0
+URNJ.US,D,20250219,000000,17.86,17.86,17.3461,17.61,570862,0
+URNJ.US,D,20250220,000000,17.65,17.8776,17.4314,17.55,293450,0
+URNJ.US,D,20250221,000000,17.57,17.57,16.85,16.99,301905,0
+URNJ.US,D,20250224,000000,16.99,16.99,16.52,16.77,496975,0
+URNJ.US,D,20250225,000000,16.61,16.62,15.81,16.08,487900,0
+URNJ.US,D,20250226,000000,16.26,16.78,16.13,16.38,355869,0
+URNJ.US,D,20250227,000000,16.43,16.72,15.61,15.69,412818,0
+URNJ.US,D,20250228,000000,15.69,15.98,15.26,15.77,1367644,0
+URNJ.US,D,20250303,000000,16.19,16.23,14.335,14.5,883031,0
+URNJ.US,D,20250304,000000,14.49,15.28,14.13,15.06,732064,0
+URNJ.US,D,20250305,000000,15.06,15.24,14.8114,15.24,777936,0
+URNJ.US,D,20250306,000000,15.07,15.37,14.91,15.11,1968018,0
+URNJ.US,D,20250307,000000,14.98,14.98,14.33,14.61,257954,0
+URNJ.US,D,20250310,000000,14.54,14.54,13.705,13.99,1572888,0
+URNJ.US,D,20250311,000000,13.92,14.6196,13.67,14.46,231905,0
+URNJ.US,D,20250312,000000,14.57,14.859,14.4,14.45,345457,0
+URNJ.US,D,20250313,000000,14.54,14.69,14.21,14.47,129926,0
+URNJ.US,D,20250314,000000,14.72,14.84,14.51,14.51,94679,0
+URNJ.US,D,20250317,000000,14.83,15.42,14.76,15.37,237852,0
+URNJ.US,D,20250318,000000,15.35,15.4099,14.95,15.27,147090,0
+URNJ.US,D,20250319,000000,15.47,15.9199,15.35,15.87,205457,0
+URNJ.US,D,20250320,000000,15.84,16.41,15.69,16.25,234680,0
+URNJ.US,D,20250321,000000,16.19,16.19,15.611,15.91,221570,0
+URNJ.US,D,20250324,000000,15.98,16.34,15.9,16.13,139661,0
+URNJ.US,D,20250325,000000,16.22,16.22,15.37,15.55,134105,0
+URNJ.US,D,20250326,000000,15.39,15.437,15.0201,15.1,93376,0
+URNJ.US,D,20250327,000000,15.05,15.078,14.55,14.77,138247,0
+URNJ.US,D,20250328,000000,14.54,14.69,14.1,14.2,896956,0
+URNJ.US,D,20250331,000000,14.08,14.42,13.75,14.36,350169,0
+URNJ.US,D,20250401,000000,14.3,14.34,13.7,14.21,222063,0
+URNJ.US,D,20250402,000000,14.03,14.11,13.72,14.09,391389,0
+URNJ.US,D,20250403,000000,13.49,13.879,13.18,13.58,549434,0
+URNJ.US,D,20250404,000000,13.01,13.2,11.81,12.54,770143,0
+URNJ.US,D,20250407,000000,12.01,13.2765,11.52,12.01,640501,0
+URNJ.US,D,20250408,000000,12.6,12.85,11.71,11.92,254294,0
+URNJ.US,D,20250409,000000,11.93,13.28,11.72,13.09,444032,0
+URNJ.US,D,20250410,000000,13.18,13.39,12.81,13.13,332326,0
+URNJ.US,D,20250411,000000,13.15,13.95,13.15,13.93,194173,0
+URNJ.US,D,20250414,000000,14.1,14.2,13.73,13.92,143977,0
+URNJ.US,D,20250415,000000,13.78,13.97,13.4201,13.45,176860,0
+URNJ.US,D,20250416,000000,13.26,14.2243,13.25,13.74,202695,0
+URNJ.US,D,20250417,000000,13.8,14.2,13.53,14.15,229980,0
+URNJ.US,D,20250421,000000,14.13,14.13,13.2,13.34,204326,0
+URNJ.US,D,20250422,000000,13.45,13.55,13.21,13.26,212860,0
+URNJ.US,D,20250423,000000,13.99,14.65,13.99,14.39,344982,0
+URNJ.US,D,20250424,000000,14.9,15.52,14.81,15.47,309188,0
+URNJ.US,D,20250425,000000,15.24,15.2999,15.04,15.19,117597,0
+URNJ.US,D,20250428,000000,15.25,15.6445,15,15.58,172996,0
+URNJ.US,D,20250429,000000,15.92,16.09,15.68,15.76,173881,0
+URNJ.US,D,20250430,000000,15.31,15.69,15.14,15.59,154548,0
+URNJ.US,D,20250501,000000,15.76,16.0874,15.55,15.82,247640,0
+URNJ.US,D,20250502,000000,16.06,16.5,16.06,16.3,171321,0
+URNJ.US,D,20250505,000000,16.08,16.14,15.78,15.9,127489,0
+URNJ.US,D,20250506,000000,15.8,16.63,15.69,16.49,252156,0
+URNJ.US,D,20250507,000000,16.52,17.08,16.52,16.86,323455,0
+URNJ.US,D,20250508,000000,17.19,17.3,16.7518,16.83,301506,0
+URNJ.US,D,20250509,000000,17.15,17.2799,16.71,17.26,231929,0
+URNJ.US,D,20250512,000000,17.54,17.62,16.97,17.03,238850,0
+URNJ.US,D,20250513,000000,16.89,17.36,16.89,17.26,103797,0
+URNJ.US,D,20250514,000000,17.08,17.14,16.9,16.94,133250,0
+URNJ.US,D,20250515,000000,16.82,16.86,16.51,16.82,105649,0
+URNJ.US,D,20250516,000000,16.5,16.5,15.87,15.87,184564,0
+URNJ.US,D,20250519,000000,15.8,15.9432,15.5701,15.81,173780,0
+URNJ.US,D,20250520,000000,15.68,15.97,15.54,15.895,109900,0
+URNJ.US,D,20250521,000000,15.81,16.5575,15.81,16.04,155491,0
+URNJ.US,D,20250522,000000,15.89,15.9924,15.56,15.81,195348,0
+URNJ.US,D,20250523,000000,17.22,18.3,17.155,18.22,703889,0
+URNJ.US,D,20250527,000000,19.19,19.19,18.32,18.55,329781,0
+URNJ.US,D,20250528,000000,18.66,19.021,18.53,18.63,198382,0
+URNJ.US,D,20250529,000000,18.5,18.645,17.6,17.63,294341,0
+URNJ.US,D,20250530,000000,17.61,17.79,17.4106,17.68,150824,0
+URNJ.US,D,20250602,000000,17.67,17.7527,17.12,17.22,179939,0
+URNJ.US,D,20250603,000000,17.51,18.66,17.51,18.48,439502,0
+URNJ.US,D,20250604,000000,18.95,18.95,18.39,18.78,196195,0
+URNJ.US,D,20250605,000000,18.91,18.91,18.4586,18.64,108015,0
+URNJ.US,D,20250606,000000,18.55,18.7702,18.1,18.69,332915,0
+URNJ.US,D,20250609,000000,19,19.97,19,19.4,511874,0
+URNJ.US,D,20250610,000000,19.4,19.4,18.2235,18.345,356361,0
+URNJ.US,D,20250611,000000,18.56,19.14,18.32,18.68,285233,0
+URNJ.US,D,20250612,000000,18.65,18.89,18.54,18.63,79736,0
+URNJ.US,D,20250613,000000,18.09,18.99,17.97,18.79,840976,0
+URNJ.US,D,20250616,000000,20.35,21.49,20.18,20.77,929001,0
+URNJ.US,D,20250617,000000,20.96,20.9799,20.43,20.77,419476,0
+URNJ.US,D,20250618,000000,20.95,21.08,20.6301,20.87,274046,0
+URNJ.US,D,20250620,000000,20.5,20.8574,19.92,19.93,467213,0
+URNJ.US,D,20250623,000000,19.97,20.5504,19.85,20.27,219772,0
+URNJ.US,D,20250624,000000,20.27,20.66,20.0401,20.5,150143,0
+URNJ.US,D,20250625,000000,20.48,20.6344,20.11,20.24,94939,0
+URNJ.US,D,20250626,000000,20.54,21.17,20.32,21.17,154446,0
+URNJ.US,D,20250627,000000,21.17,21.49,20.3023,20.61,187724,0
+URNJ.US,D,20250630,000000,20.86,21.25,20.4,21.13,120244,0
+URNJ.US,D,20250701,000000,21.13,21.13,20.3,20.68,261950,0
+URNJ.US,D,20250702,000000,20.74,21.1852,20.41,21.08,139406,0
+URNJ.US,D,20250703,000000,21.1,21.1,20.582,21,129657,0
+URNJ.US,D,20250707,000000,20.6,20.96,20.1,20.82,219350,0
+URNJ.US,D,20250708,000000,20.72,20.72,19.45,19.95,524203,0
+URNJ.US,D,20250709,000000,19.71,19.71,19.27,19.38,582512,0
+URNJ.US,D,20250710,000000,19.42,19.8029,19.25,19.67,283568,0
+URNJ.US,D,20250711,000000,19.6,20.0848,19.33,19.91,1123019,0
+URNJ.US,D,20250714,000000,19.8,20.67,19.7522,20.67,256645,0
+URNJ.US,D,20250715,000000,20.69,20.96,20.08,20.92,258397,0
+URNJ.US,D,20250716,000000,21.03,22.04,20.92,21.9,450682,0
+URNJ.US,D,20250717,000000,21.65,22.4822,21.22,22.28,294793,0
+URNJ.US,D,20250718,000000,22.44,22.622,21.99,22.23,231304,0
+URNJ.US,D,20250721,000000,22.4,22.6748,21.84,22.24,222612,0
+URNJ.US,D,20250722,000000,22.24,22.93,22.01,22.84,197888,0
+URNJ.US,D,20250723,000000,22.54,22.87,22.1075,22.8,141255,0
+URNJ.US,D,20250724,000000,22.84,23.46,22.63,23.32,276356,0
+URNJ.US,D,20250725,000000,23.29,23.29,22.31,22.95,117689,0
+URNJ.US,D,20250728,000000,22.14,22.29,21.53,22.04,197714,0
+URNJ.US,D,20250729,000000,21.855,22.06,20.998,21.03,202977,0
+URNJ.US,D,20250730,000000,20.8,21.33,20.44,20.64,183957,0
+URNJ.US,D,20250731,000000,20.63,20.825,20.04,20.19,224239,0
+URNJ.US,D,20250801,000000,19.89,20.05,19.12,19.96,364648,0
+URNJ.US,D,20250804,000000,20.27,21.13,20.27,21.04,280903,0
+URNJ.US,D,20250805,000000,21.27,21.505,20.83,21.49,164995,0
+URNJ.US,D,20250806,000000,21.63,22.07,21.5,21.8,178007,0
+URNJ.US,D,20250807,000000,21.94,21.97,21.24,21.54,106219,0
+URNJ.US,D,20250808,000000,21.7,22.55,21.37,21.55,454889,0
+URNJ.US,D,20250811,000000,21.31,21.96,21.0433,21.25,99943,0
+URNJ.US,D,20250812,000000,21.63,21.97,21.3,21.7,72707,0
+URNJ.US,D,20250813,000000,22.05,22.05,20.9001,21.2,243428,0
+URNJ.US,D,20250814,000000,21.4,21.6181,21,21.375,114516,0
+URNJ.US,D,20250815,000000,21.39,21.61,20.975,21.48,171936,0
+URNJ.US,D,20250818,000000,21.5,21.9706,21.34,21.94,92880,0
+URNJ.US,D,20250819,000000,21.97,21.97,20.05,20.16,266955,0
+URNJ.US,D,20250820,000000,19.99,20.125,19.45,19.71,434285,0
+URNJ.US,D,20250821,000000,19.78,20.46,19.76,20.46,284704,0
+URNJ.US,D,20250822,000000,20.95,22.26,20.95,22.215,428774,0
+URNJ.US,D,20250825,000000,22.25,22.75,22.1108,22.42,101458,0
+URNJ.US,D,20250826,000000,22.65,24.15,22.65,23.58,441764,0
+URNJ.US,D,20250827,000000,23.65,23.65,22.61,22.76,200321,0
+URNJ.US,D,20250828,000000,22.76,23.3589,22.68,23.14,167277,0
+URNJ.US,D,20250829,000000,24,24.75,23.5,23.94,389952,0
+URNJ.US,D,20250902,000000,23.56,24.18,23.1701,24.18,299335,0
+URNJ.US,D,20250903,000000,24.64,24.64,24,24.51,243410,0
+URNJ.US,D,20250904,000000,24.59,24.62,23.6014,23.86,264881,0
+URNJ.US,D,20250905,000000,24.4,24.4752,23.3802,24.36,296437,0
+URNJ.US,D,20250908,000000,24.54,25.25,24.4018,25.18,339002,0
+URNJ.US,D,20250909,000000,25.25,25.775,24.92,25.34,283504,0
+URNJ.US,D,20250910,000000,25.3,25.86,24.861,25.47,301248,0
+URNJ.US,D,20250911,000000,25.34,25.54,24.98,25.08,168123,0
+URNJ.US,D,20250912,000000,25.28,25.28,24.1,24.14,237349,0
+URNJ.US,D,20250915,000000,24.42,27.25,24.33,27.15,727416,0
+URNJ.US,D,20250916,000000,26.85,26.881,25.5901,25.85,431492,0
+URNJ.US,D,20250917,000000,25.43,26.47,25.39,26.21,243182,0
+URNJ.US,D,20250918,000000,26.58,26.64,25.6888,26.49,129200,0
+URNJ.US,D,20250919,000000,26.37,27.9,26.365,27.72,524434,0
+URNJ.US,D,20250922,000000,27.85,29.1199,27.33,28.915,534952,0
+URNJ.US,D,20250923,000000,29.13,29.86,28.6,29.17,475268,0
+URNJ.US,D,20250924,000000,29.05,30.58,28.4,28.46,438216,0
+URNJ.US,D,20250925,000000,27.62,29.838,27.61,29.54,481231,0
+URNJ.US,D,20250926,000000,29.63,30.42,29.09,29.38,157042,0
+URNJ.US,D,20250929,000000,29.83,29.83,28.75,29.14,262704,0
+URNJ.US,D,20250930,000000,29.23,29.605,28.8729,29.15,269624,0
+URNJ.US,D,20251001,000000,28.88,29.07,28.42,28.7,155974,0
+URNJ.US,D,20251002,000000,29.45,29.88,28.58,29.75,191103,0
+URNJ.US,D,20251003,000000,29.95,29.97,28.75,29.12,216156,0
+URNJ.US,D,20251006,000000,29.37,30.59,29.37,29.67,419852,0
+URNJ.US,D,20251007,000000,29.7,31.25,29.4701,30.25,793739,0
+URNJ.US,D,20251008,000000,30.46,31.38,29.88,30.31,262800,0
+URNJ.US,D,20251009,000000,30.33,31.37,29.9,30.45,227007,0
+URNJ.US,D,20251010,000000,30.55,32.99,30.45,30.69,674379,0
+URNJ.US,D,20251013,000000,32.33,33.57,31.8,32.29,412346,0
+URNJ.US,D,20251014,000000,32.25,34.97,31,33.77,620406,0
+URNJ.US,D,20251015,000000,34.49,35.335,32.38,34.01,1113954,0
+URNJ.US,D,20251016,000000,34.48,35.55,31.93,31.93,613691,0
+URNJ.US,D,20251017,000000,30.14,31.33,29.07,29.9,1510560,0
+URNJ.US,D,20251020,000000,30.68,30.68,28.66,30.21,777353,0
+URNJ.US,D,20251021,000000,29.66,29.85,27.6,27.83,570220,0
+URNJ.US,D,20251022,000000,26.96,29.22,26.82,28.92,494269,0
+URNJ.US,D,20251023,000000,28.9,29.5,28.04,28.16,911866,0
+URNJ.US,D,20251024,000000,28.3,29.4,28.1,28.95,350855,0
+URNJ.US,D,20251027,000000,28.61,28.74,27,27.86,298935,0
+URNJ.US,D,20251028,000000,29.21,31.09,29.02,30.76,461294,0
+URNJ.US,D,20251029,000000,30.78,32.1,30.2137,31.28,265827,0
+URNJ.US,D,20251030,000000,31.24,32.32,30.75,32.32,367938,0
+URNJ.US,D,20251031,000000,32.2,32.23,30.82,31.32,157627,0
+URNJ.US,D,20251103,000000,31.11,31.17,28.685,28.74,247754,0
+URNJ.US,D,20251104,000000,27.5,28.5,27.22,27.32,372485,0
+URNJ.US,D,20251105,000000,27.05,27.48,26.43,26.71,445350,0
+URNJ.US,D,20251106,000000,26.68,26.68,25.06,25.41,375894,0
+URNJ.US,D,20251107,000000,24.5,25.96,24.3,25.89,403351,0
+URNJ.US,D,20251110,000000,26.99,27.49,26.69,27.35,206741,0
+URNJ.US,D,20251111,000000,26.95,26.95,25.81,26.45,189321,0
+URNJ.US,D,20251112,000000,26.63,26.72,25.771,26.36,191688,0
+URNJ.US,D,20251113,000000,25.9,26.5386,24.89,25.16,347168,0
+URNJ.US,D,20251114,000000,24.44,25.7699,24.05,25.19,217239,0
+URNJ.US,D,20251117,000000,24.66,25.44,24.34,24.58,205609,0
+URNJ.US,D,20251118,000000,23.85,25.04,23.8,24.64,254585,0
+URNJ.US,D,20251119,000000,24.65,25.87,24.6225,25.46,232029,0
+URNJ.US,D,20251120,000000,26.02,26.14,23.32,23.45,284007,0
+URNJ.US,D,20251121,000000,23.12,23.43,22.3,23.1,476202,0
+URNJ.US,D,20251124,000000,23.06,24.56,23.06,24.42,206876,0
+URNJ.US,D,20251125,000000,24.38,25.42,23.74,25.32,295683,0
+URNJ.US,D,20251126,000000,25.33,25.75,25.01,25.56,273585,0
+URNJ.US,D,20251128,000000,25.43,26.27,25.43,25.9,164306,0
+URNJ.US,D,20251201,000000,25.68,25.99,25.12,25.39,171059,0
+URNJ.US,D,20251202,000000,25.38,26.15,25.2958,26.1,167819,0
+URNJ.US,D,20251203,000000,26.46,27.2,25.86,27.105,288810,0
+URNJ.US,D,20251204,000000,27.17,28.878,26.615,28.68,427047,0
+URNJ.US,D,20251205,000000,28.68,28.68,27.35,27.52,158218,0
+URNJ.US,D,20251208,000000,27.75,27.78,27.14,27.465,87028,0
+URNJ.US,D,20251209,000000,27.26,27.7642,27.075,27.63,102877,0
+URNJ.US,D,20251210,000000,27.46,27.64,26,26.82,207162,0
+URNJ.US,D,20251211,000000,26.54,28.37,26.54,27.98,134675,0
+URNJ.US,D,20251212,000000,28.25,28.28,25.85,26.38,316479,0
+URNJ.US,D,20251215,000000,26.99,27.3433,25.55,25.55,154113,0
+URNJ.US,D,20251216,000000,25.2,25.8473,25.0101,25.36,324472,0
+URNJ.US,D,20251217,000000,25.86,26.02,24.8,24.8,227089,0
+URNJ.US,D,20251218,000000,23.43,23.95,23.25,23.77,370971,0
+URNJ.US,D,20251219,000000,24.42,26.3,24.42,25.71,678652,0
+URNJ.US,D,20251222,000000,26.5,26.7013,25.88,25.96,412838,0
+URNJ.US,D,20251223,000000,25.73,26.8,25.73,26.15,170352,0
+URNJ.US,D,20251224,000000,26.17,26.3,25.751,26.11,106900,0
+URNJ.US,D,20251226,000000,25.97,26.16,25.54,25.88,174115,0
+URNJ.US,D,20251229,000000,25.64,26.1703,25.3304,25.65,194570,0
+URNJ.US,D,20251230,000000,25.59,25.63,24.755,24.825,328300,0
+URNJ.US,D,20251231,000000,25.01,25.46,24.99,25.2,170939,0
+URNJ.US,D,20260102,000000,26.05,28.72,26.05,28.37,698940,0
+URNJ.US,D,20260105,000000,28.8,29.99,28.5,29.82,524933,0
+URNJ.US,D,20260106,000000,29.8,30.01,29.34,29.64,713841,0
+URNJ.US,D,20260107,000000,29.6,30.11,29.2705,30.03,753077,0
+URNJ.US,D,20260108,000000,30,30.09,29.305,29.555,278041,0
+URNJ.US,D,20260109,000000,30.1,30.69,28.9,29.27,315200,0
+URNJ.US,D,20260112,000000,29.44,30.38,29.16,30.26,313227,0
+URNJ.US,D,20260113,000000,30.28,30.28,29.53,29.69,224492,0
+URNJ.US,D,20260114,000000,29.91,31.12,29.36,30.81,403585,0
+URNJ.US,D,20260115,000000,30.9,31.855,30.42,31.06,299235,0
+URNJ.US,D,20260116,000000,31.59,32.49,31.31,31.86,460672,0
+URNJ.US,D,20260120,000000,32.24,33.7,32.24,32.66,685897,0
+URNJ.US,D,20260121,000000,33.98,34.53,33.14,34.3,586962,0
+URNJ.US,D,20260122,000000,34.5,35.598,34.4,35.35,610534,0
+URNJ.US,D,20260123,000000,35.725,36.2,34.91,36.04,648993,0
+URNJ.US,D,20260126,000000,37.33,38.21,34.22,34.36,1233287,0
+URNJ.US,D,20260127,000000,34.68,36.7622,34.25,36.57,657165,0
+URNJ.US,D,20260128,000000,37.89,40.55,37.61,40.43,1676603,0
+URNJ.US,D,20260129,000000,40.8,40.81,36.2001,38.65,1620133,0
+URNJ.US,D,20260130,000000,37.15,38.4,34.06,34.98,1493717,0
+URNJ.US,D,20260202,000000,35,35.9136,33.31,33.74,608033,0
+URNJ.US,D,20260203,000000,35.06,36.6,34.8701,35.98,928636,0
+URNJ.US,D,20260204,000000,36,36.1352,31.55,33.07,867854,0
+URNJ.US,D,20260205,000000,31.65,32.45,30.36,30.52,1075102,0
+URNJ.US,D,20260206,000000,30.5,31.69,29.66,31.52,811777,0
+URNJ.US,D,20260209,000000,31.8,33.79,31.6048,33.6,586761,0
+URNJ.US,D,20260210,000000,33.91,33.92,32.7462,33.03,510274,0
+URNJ.US,D,20260211,000000,34.03,34.47,32.58,33.78,444220,0
+URNJ.US,D,20260212,000000,34.02,34.02,31.67,32.34,424192,0
+URNJ.US,D,20260213,000000,31.9,32.76,31.31,32.035,401676,0
+URNJ.US,D,20260217,000000,31.68,32.21,30.6,31.99,590940,0
+URNJ.US,D,20260218,000000,32.7,34.13,32.4529,33.55,528540,0
diff --git a/daily/us/nasdaq etfs/usrd.us.txt b/daily/us/nasdaq etfs/usrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3bf4699dbeb59330aa6d8418a610a845ecb42b9b
--- /dev/null
+++ b/daily/us/nasdaq etfs/usrd.us.txt	
@@ -0,0 +1,372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USRD.US,D,20231214,000000,25.64,25.8,25.64,25.7752,600,0
+USRD.US,D,20231215,000000,25.81,25.858,25.81,25.858,202,0
+USRD.US,D,20231218,000000,25.96,26.04,25.96,25.9956,207,0
+USRD.US,D,20231219,000000,26.2,26.2112,26.2,26.2112,111,0
+USRD.US,D,20231220,000000,26.14,26.25,25.7441,25.7441,201,0
+USRD.US,D,20231221,000000,26.03,26.1722,26.03,26.1722,200,0
+USRD.US,D,20231222,000000,26.31,26.31,26.28,26.2804,200,0
+USRD.US,D,20231226,000000,26.42,26.5,26.42,26.4989,200,0
+USRD.US,D,20231227,000000,26.5,26.5,26.44,26.4983,208,0
+USRD.US,D,20231228,000000,26.55,26.55,26.5155,26.5155,101,0
+USRD.US,D,20231229,000000,26.3,26.38,26.3,26.3515,201,0
+USRD.US,D,20240102,000000,26.08,26.08,25.73,25.8275,202,0
+USRD.US,D,20240103,000000,25.54,25.54,25.3524,25.3524,100,0
+USRD.US,D,20240104,000000,25.41,25.41,25.3038,25.3038,450,0
+USRD.US,D,20240105,000000,25.34,25.37,25.3135,25.3135,404,0
+USRD.US,D,20240108,000000,25.58,25.9623,25.58,25.9623,302,0
+USRD.US,D,20240109,000000,25.755,26.04,25.755,25.9553,801,0
+USRD.US,D,20240110,000000,26.045,26.19,25.94,26.1245,1303,0
+USRD.US,D,20240111,000000,26.03,26.2418,25.9401,26.2418,400,0
+USRD.US,D,20240112,000000,26.46,26.46,26.2335,26.2335,762,0
+USRD.US,D,20240116,000000,26.22,26.22,26,26.1178,1260,0
+USRD.US,D,20240117,000000,26.04,26.04,25.7385,25.9537,851,0
+USRD.US,D,20240118,000000,26.3,26.3397,26.24,26.3397,223,0
+USRD.US,D,20240119,000000,26.62,26.8278,26.5,26.8278,200,0
+USRD.US,D,20240122,000000,27.17,27.17,27.03,27.0309,1001,0
+USRD.US,D,20240123,000000,27.11,27.11,27.01,27.092,404,0
+USRD.US,D,20240124,000000,27.53,27.53,27.165,27.165,200,0
+USRD.US,D,20240125,000000,27.63,27.63,27.3444,27.3444,202,0
+USRD.US,D,20240126,000000,27.32,27.32,27.1043,27.1043,2742,0
+USRD.US,D,20240129,000000,27.2,27.4321,27.12,27.4321,1662,0
+USRD.US,D,20240130,000000,27.5,27.5,27.2991,27.2991,300,0
+USRD.US,D,20240131,000000,26.89,27.04,26.8222,26.8222,5610,0
+USRD.US,D,20240201,000000,27.06,27.06,26.92,26.9759,6827,0
+USRD.US,D,20240202,000000,27.24,27.46,27.24,27.425,1254,0
+USRD.US,D,20240205,000000,27.08,27.29,27.08,27.2786,1129,0
+USRD.US,D,20240206,000000,27.48,27.48,27.3453,27.355,1020,0
+USRD.US,D,20240207,000000,27.74,27.75,27.6952,27.6952,303,0
+USRD.US,D,20240208,000000,27.81,27.81,27.6585,27.6585,3119,0
+USRD.US,D,20240209,000000,28.07,28.1722,28.07,28.1722,1302,0
+USRD.US,D,20240212,000000,28.3,28.3,28.1877,28.1877,290,0
+USRD.US,D,20240213,000000,27.67,27.6712,27.67,27.6712,110,0
+USRD.US,D,20240214,000000,27.94,28.0668,27.83,28.0668,568,0
+USRD.US,D,20240215,000000,28.27,28.27,28.2,28.2309,4600,0
+USRD.US,D,20240216,000000,28.54,28.54,28.12,28.12,2105,0
+USRD.US,D,20240220,000000,28.07,28.07,27.78,27.8253,1051,0
+USRD.US,D,20240221,000000,27.69,27.69,27.689,27.689,2604,0
+USRD.US,D,20240222,000000,28.2,28.38,28.2,28.3342,1407,0
+USRD.US,D,20240223,000000,28.64,28.64,28.3886,28.3886,202,0
+USRD.US,D,20240226,000000,28.55,28.55,28.3637,28.3637,182,0
+USRD.US,D,20240227,000000,28.52,28.52,28.4316,28.4316,682,0
+USRD.US,D,20240228,000000,28.35,28.42,28.325,28.38,13759,0
+USRD.US,D,20240229,000000,28.68,28.68,28.48,28.58,1126,0
+USRD.US,D,20240301,000000,28.75,29.17,28.72,29.1065,73257,0
+USRD.US,D,20240304,000000,29.26,29.26,29.22,29.22,1400,0
+USRD.US,D,20240305,000000,29.21,29.21,28.6939,28.6939,360,0
+USRD.US,D,20240306,000000,29.05,29.06,28.85,29.0381,4089,0
+USRD.US,D,20240307,000000,29.29,29.38,29.23,29.3501,1805,0
+USRD.US,D,20240308,000000,29.56,29.56,29.09,29.1,2569,0
+USRD.US,D,20240311,000000,28.95,29,28.81,28.9547,2304,0
+USRD.US,D,20240312,000000,29.17,29.32,29.17,29.32,102,0
+USRD.US,D,20240313,000000,29.39,29.39,29.1806,29.1806,411,0
+USRD.US,D,20240314,000000,29.35,29.35,28.86,28.9563,325,0
+USRD.US,D,20240315,000000,28.65,28.73,28.65,28.73,1830,0
+USRD.US,D,20240318,000000,29.05,29.05,28.91,28.9289,652,0
+USRD.US,D,20240319,000000,28.87,29.0134,28.75,29.0134,393,0
+USRD.US,D,20240320,000000,29.12,29.36,29.12,29.36,441,0
+USRD.US,D,20240321,000000,29.74,29.74,29.5815,29.5815,723,0
+USRD.US,D,20240322,000000,29.57,29.57,29.46,29.46,7034,0
+USRD.US,D,20240325,000000,29.4295,29.46,29.4,29.42,401,0
+USRD.US,D,20240326,000000,29.62,29.62,29.4,29.4,101,0
+USRD.US,D,20240327,000000,29.68,29.68,29.56,29.56,102,0
+USRD.US,D,20240328,000000,29.72,29.72,29.54,29.62,1126,0
+USRD.US,D,20240401,000000,29.7193,29.7193,29.56,29.56,127,0
+USRD.US,D,20240402,000000,29.11,29.13,29.11,29.13,441,0
+USRD.US,D,20240403,000000,29.22,29.34,29.22,29.34,101,0
+USRD.US,D,20240404,000000,29.74,29.74,29.01,29.01,107,0
+USRD.US,D,20240405,000000,29.01,29.16,29.01,29.08,454,0
+USRD.US,D,20240408,000000,29.15,29.1805,29.15,29.1805,122,0
+USRD.US,D,20240409,000000,29.49,29.49,29.41,29.41,103,0
+USRD.US,D,20240410,000000,29.05,29.05,29,29,122,0
+USRD.US,D,20240411,000000,29.17,29.17,28.98,29.16,348,0
+USRD.US,D,20240412,000000,28.87,28.87,28.56,28.56,105,0
+USRD.US,D,20240415,000000,28.87,28.87,28.0219,28.07,588,0
+USRD.US,D,20240416,000000,28.15,28.15,28.04,28.04,102,0
+USRD.US,D,20240417,000000,28.18,28.18,27.6716,27.6716,325,0
+USRD.US,D,20240418,000000,27.81,27.81,27.52,27.52,239,0
+USRD.US,D,20240419,000000,27.57,27.57,27.57,27.57,104,0
+USRD.US,D,20240422,000000,27.29,27.43,27.29,27.43,105,0
+USRD.US,D,20240423,000000,27.65,27.85,27.65,27.85,5452,0
+USRD.US,D,20240424,000000,28.05,28.12,27.79,27.89,4968,0
+USRD.US,D,20240425,000000,27.5,27.7074,27.26,27.7074,2377,0
+USRD.US,D,20240426,000000,27.98,28.08,27.98,28.0744,552,0
+USRD.US,D,20240429,000000,28.21,28.21,28.1224,28.1224,100,0
+USRD.US,D,20240430,000000,28.21,28.21,27.7143,27.7143,100,0
+USRD.US,D,20240501,000000,27.57,27.57,27.5306,27.5306,21756,0
+USRD.US,D,20240502,000000,27.82,27.82,27.62,27.8,7343,0
+USRD.US,D,20240503,000000,28.19,28.19,27.97,27.97,606,0
+USRD.US,D,20240506,000000,28.23,28.2951,28.23,28.2951,3208,0
+USRD.US,D,20240507,000000,28.5,28.5,28.3542,28.3542,4131,0
+USRD.US,D,20240508,000000,28.3,28.3,28.1765,28.2334,1602,0
+USRD.US,D,20240509,000000,28.32,28.32,28.135,28.2938,1388,0
+USRD.US,D,20240510,000000,28.47,28.47,28.3116,28.3116,377,0
+USRD.US,D,20240513,000000,28.47,28.47,28.31,28.31,6631,0
+USRD.US,D,20240514,000000,28.25,28.46,28.24,28.4515,7355,0
+USRD.US,D,20240515,000000,28.59,28.9226,28.59,28.9226,301,0
+USRD.US,D,20240516,000000,28.95,28.95,28.82,28.865,1743,0
+USRD.US,D,20240517,000000,28.87,28.8716,28.87,28.8716,101,0
+USRD.US,D,20240520,000000,28.9988,29.0163,28.9988,29.0163,444,0
+USRD.US,D,20240521,000000,29.02,29.02,28.94,28.97,6010,0
+USRD.US,D,20240522,000000,29.04,29.08,28.93,29.08,757,0
+USRD.US,D,20240523,000000,29.05,29.05,28.5801,28.62,578,0
+USRD.US,D,20240524,000000,28.74,28.86,28.74,28.7921,3092,0
+USRD.US,D,20240528,000000,28.68,28.68,28.6695,28.68,446,0
+USRD.US,D,20240529,000000,28.46,28.46,28.36,28.3772,1900,0
+USRD.US,D,20240530,000000,28.39,28.39,28.13,28.13,1907,0
+USRD.US,D,20240531,000000,28.15,28.16,27.7601,28.1239,2504,0
+USRD.US,D,20240603,000000,28.1,28.1139,28.07,28.1139,3981,0
+USRD.US,D,20240604,000000,28.16,28.22,28.1533,28.1533,303,0
+USRD.US,D,20240605,000000,28.345,28.5903,28.29,28.5903,1999,0
+USRD.US,D,20240606,000000,28.69,28.69,28.6151,28.6151,300,0
+USRD.US,D,20240607,000000,28.61,28.61,28.5409,28.5409,1116,0
+USRD.US,D,20240610,000000,28.47,28.6522,28.47,28.6522,104,0
+USRD.US,D,20240611,000000,28.55,28.63,28.55,28.63,208,0
+USRD.US,D,20240612,000000,29.01,29.25,28.99,29.11,15145,0
+USRD.US,D,20240613,000000,29.12,29.12,28.91,28.94,1202,0
+USRD.US,D,20240614,000000,28.88,28.9315,28.88,28.9315,107,0
+USRD.US,D,20240617,000000,29.02,29.1898,29.02,29.1353,300,0
+USRD.US,D,20240618,000000,29.02,29.27,29.02,29.2,302,0
+USRD.US,D,20240620,000000,29.28,29.28,29.24,29.24,513,0
+USRD.US,D,20240621,000000,29.14,29.2611,29.1309,29.2611,306,0
+USRD.US,D,20240624,000000,29.21,29.21,29.1,29.1,137,0
+USRD.US,D,20240625,000000,29.188,29.2068,29.188,29.2068,134,0
+USRD.US,D,20240626,000000,29.1,29.143,29.1,29.143,106,0
+USRD.US,D,20240627,000000,29.26,29.33,29.26,29.33,101,0
+USRD.US,D,20240628,000000,29.47,29.47,29.3549,29.3549,104,0
+USRD.US,D,20240701,000000,29.49,29.49,29.28,29.28,105,0
+USRD.US,D,20240702,000000,29.35,29.3979,29.2234,29.3979,200,0
+USRD.US,D,20240703,000000,29.43,29.43,29.4055,29.4055,100,0
+USRD.US,D,20240705,000000,29.57,29.66,29.57,29.66,101,0
+USRD.US,D,20240708,000000,29.75,29.75,29.67,29.7,422,0
+USRD.US,D,20240709,000000,29.79,29.79,29.64,29.64,133,0
+USRD.US,D,20240710,000000,29.79,29.87,29.79,29.87,106,0
+USRD.US,D,20240711,000000,30,30,29.78,29.82,1597,0
+USRD.US,D,20240712,000000,29.76,30.045,29.75,30.045,1333,0
+USRD.US,D,20240715,000000,30.19,30.19,30.09,30.09,112,0
+USRD.US,D,20240716,000000,30.19,30.2763,30.19,30.2763,100,0
+USRD.US,D,20240717,000000,30.03,30.03,29.64,29.64,101,0
+USRD.US,D,20240718,000000,29.83,29.83,29.32,29.32,103,0
+USRD.US,D,20240719,000000,29.39,29.39,29.13,29.17,444,0
+USRD.US,D,20240722,000000,29.54,29.61,29.54,29.61,101,0
+USRD.US,D,20240723,000000,29.65,29.65,29.51,29.51,101,0
+USRD.US,D,20240724,000000,29.51,29.51,28.84,28.84,101,0
+USRD.US,D,20240725,000000,28.84,28.84,28.53,28.53,124,0
+USRD.US,D,20240726,000000,28.75,28.8174,28.75,28.8174,100,0
+USRD.US,D,20240729,000000,29.09,29.09,28.87,28.87,123,0
+USRD.US,D,20240730,000000,29.04,29.04,28.66,28.66,306,0
+USRD.US,D,20240731,000000,29.12,29.1495,29.12,29.1495,100,0
+USRD.US,D,20240801,000000,29.33,29.33,28.6471,28.6471,115,0
+USRD.US,D,20240802,000000,28.4,28.4,28.05,28.05,2196,0
+USRD.US,D,20240805,000000,28.03,28.03,27.17,27.47,549,0
+USRD.US,D,20240806,000000,27.68,28.02,27.68,27.76,318,0
+USRD.US,D,20240807,000000,28.27,28.29,27.5973,27.5973,482,0
+USRD.US,D,20240808,000000,28.07,28.45,28.07,28.45,116,0
+USRD.US,D,20240809,000000,28.57,28.79,28.57,28.79,158,0
+USRD.US,D,20240812,000000,28.89,28.89,28.7,28.7,154,0
+USRD.US,D,20240813,000000,28.97,29.19,28.97,29.19,158,0
+USRD.US,D,20240814,000000,29.11,29.2399,29.1026,29.15,1454,0
+USRD.US,D,20240815,000000,29.22,29.9,29.22,29.9,2002,0
+USRD.US,D,20240816,000000,29.72,29.95,29.72,29.95,211,0
+USRD.US,D,20240819,000000,29.95,30.2826,29.95,30.2826,100,0
+USRD.US,D,20240820,000000,30.3468,30.38,30.2286,30.2286,574,0
+USRD.US,D,20240821,000000,30.32,30.5821,30.32,30.5821,109,0
+USRD.US,D,20240822,000000,30.58,30.58,30.35,30.35,183,0
+USRD.US,D,20240823,000000,30.36,30.66,30.36,30.66,158,0
+USRD.US,D,20240826,000000,30.33,30.45,30.33,30.45,172,0
+USRD.US,D,20240827,000000,30.48,30.5436,30.48,30.5436,203,0
+USRD.US,D,20240828,000000,30.32,30.32,30.2043,30.2043,312,0
+USRD.US,D,20240829,000000,29.56,30.32,29.56,30.32,114,0
+USRD.US,D,20240830,000000,30.44,30.59,30.44,30.59,151,0
+USRD.US,D,20240903,000000,29.76,29.9,29.76,29.9,142,0
+USRD.US,D,20240904,000000,29.72,29.9572,29.72,29.9572,158,0
+USRD.US,D,20240905,000000,29.78,29.78,29.6881,29.6881,100,0
+USRD.US,D,20240906,000000,28.87,29.21,28.87,29.21,201,0
+USRD.US,D,20240909,000000,28.73,29.49,28.73,29.49,164,0
+USRD.US,D,20240910,000000,29.5,29.55,29.5,29.55,205,0
+USRD.US,D,20240911,000000,29.4,29.9557,29.4,29.9557,684,0
+USRD.US,D,20240912,000000,29.09,30.15,29.09,30.15,201,0
+USRD.US,D,20240913,000000,30.26,30.4098,30.26,30.4098,104,0
+USRD.US,D,20240916,000000,29.29,30.52,29.29,30.52,200,0
+USRD.US,D,20240917,000000,29.8,30.5,29.8,30.5,202,0
+USRD.US,D,20240918,000000,29.39,30.44,29.39,30.44,200,0
+USRD.US,D,20240919,000000,31.05,31.05,31.02,31.02,134,0
+USRD.US,D,20240920,000000,29.85,30.92,29.85,30.92,220,0
+USRD.US,D,20240923,000000,29.75,30.99,29.75,30.99,144,0
+USRD.US,D,20240924,000000,30.26,31.02,30.26,31.02,110,0
+USRD.US,D,20240925,000000,30.91,30.91,30.83,30.83,100,0
+USRD.US,D,20240926,000000,31.1,31.1,31.0906,31.0906,100,0
+USRD.US,D,20240927,000000,31.11,31.1138,31.11,31.1138,100,0
+USRD.US,D,20240930,000000,30.96,31.1477,30.96,31.1477,102,0
+USRD.US,D,20241001,000000,30.7,30.7558,30.7,30.7558,106,0
+USRD.US,D,20241002,000000,30.7,30.851,30.7,30.851,100,0
+USRD.US,D,20241003,000000,30.64,30.7254,30.64,30.7254,103,0
+USRD.US,D,20241004,000000,30.87,31.0445,30.87,31.0445,100,0
+USRD.US,D,20241007,000000,31,31,30.8786,30.8786,102,0
+USRD.US,D,20241008,000000,31,31.1798,31,31.1798,100,0
+USRD.US,D,20241009,000000,31.25,31.5247,31.25,31.5247,100,0
+USRD.US,D,20241010,000000,31.26,31.3544,31.26,31.3544,100,0
+USRD.US,D,20241011,000000,31.36,31.6,31.36,31.6,130,0
+USRD.US,D,20241014,000000,31.67,31.766,31.67,31.766,100,0
+USRD.US,D,20241015,000000,31.72,31.72,31.3313,31.3313,100,0
+USRD.US,D,20241016,000000,31.27,31.3668,31.27,31.3668,100,0
+USRD.US,D,20241017,000000,31.45,31.45,31.4038,31.4038,100,0
+USRD.US,D,20241018,000000,31.49,31.6107,31.49,31.6107,100,0
+USRD.US,D,20241021,000000,31.55,31.55,31.45,31.45,105,0
+USRD.US,D,20241022,000000,31.25,31.3657,31.25,31.3657,100,0
+USRD.US,D,20241023,000000,31.02,31.02,31.0078,31.0078,102,0
+USRD.US,D,20241024,000000,31,31,30.9879,30.9879,100,0
+USRD.US,D,20241025,000000,31.23,31.23,31.0246,31.0246,101,0
+USRD.US,D,20241028,000000,31.16,31.16,31.0769,31.0769,100,0
+USRD.US,D,20241029,000000,31.36,31.4358,31.36,31.3692,418,0
+USRD.US,D,20241030,000000,31.11,31.11,31.0312,31.0312,736,0
+USRD.US,D,20241031,000000,30.47,30.47,30.3905,30.3905,100,0
+USRD.US,D,20241101,000000,30.47,30.47,30.47,30.47,100,0
+USRD.US,D,20241104,000000,30.67,30.67,30.5634,30.5634,102,0
+USRD.US,D,20241105,000000,30.68,30.9052,30.68,30.9052,100,0
+USRD.US,D,20241106,000000,31.31,31.5,31.31,31.5,100,0
+USRD.US,D,20241107,000000,31.56,31.8591,31.56,31.8591,200,0
+USRD.US,D,20241108,000000,31.89,31.89,31.8597,31.8597,101,0
+USRD.US,D,20241111,000000,31.87,32.0831,31.87,32.0831,133,0
+USRD.US,D,20241112,000000,32.01,32.01,31.93,31.93,100,0
+USRD.US,D,20241113,000000,31.82,31.82,31.7032,31.7032,106,0
+USRD.US,D,20241114,000000,31.38,31.38,31.2907,31.2907,101,0
+USRD.US,D,20241115,000000,30.62,30.62,30.5904,30.5904,102,0
+USRD.US,D,20241118,000000,30.5863,30.762,30.5863,30.762,102,0
+USRD.US,D,20241119,000000,30.6449,30.7452,30.6449,30.7452,109,0
+USRD.US,D,20241120,000000,30.71,31.01,30.71,31.01,103,0
+USRD.US,D,20241121,000000,31.1863,31.5,31.1863,31.4806,417,0
+USRD.US,D,20241122,000000,31.4863,31.6922,31.4863,31.6922,112,0
+USRD.US,D,20241125,000000,32.007,32.007,31.98,31.98,102,0
+USRD.US,D,20241126,000000,31.87,31.9324,31.87,31.9324,101,0
+USRD.US,D,20241127,000000,31.81,31.81,31.61,31.6515,417,0
+USRD.US,D,20241129,000000,31.707,31.7693,31.707,31.7693,100,0
+USRD.US,D,20241202,000000,31.83,32.01,31.83,32.01,112,0
+USRD.US,D,20241203,000000,31.867,32.1,31.867,32.1,145,0
+USRD.US,D,20241204,000000,32.37,32.56,32.37,32.56,410,0
+USRD.US,D,20241205,000000,30.96,32.0562,30.96,32.0562,214,0
+USRD.US,D,20241206,000000,32.4049,32.4049,32.39,32.39,104,0
+USRD.US,D,20241209,000000,32.417,32.417,32.1794,32.1794,101,0
+USRD.US,D,20241210,000000,31.9763,31.9763,31.8738,31.9329,1101,0
+USRD.US,D,20241211,000000,32.077,32.1288,32.077,32.1288,160,0
+USRD.US,D,20241212,000000,31.8977,31.9082,31.8977,31.9082,102,0
+USRD.US,D,20241213,000000,31.7863,31.7863,31.6,31.6,116,0
+USRD.US,D,20241216,000000,31.567,31.675,31.567,31.675,101,0
+USRD.US,D,20241217,000000,31.5063,31.54,31.5063,31.54,141,0
+USRD.US,D,20241218,000000,31.447,31.447,30.5139,30.5139,125,0
+USRD.US,D,20241219,000000,30.4663,30.4663,30.3875,30.3875,402,0
+USRD.US,D,20241220,000000,30.52,30.7601,30.52,30.7601,302,0
+USRD.US,D,20241223,000000,30.75,30.9466,30.75,30.9466,206,0
+USRD.US,D,20241224,000000,30.32,30.4291,30.32,30.4291,100,0
+USRD.US,D,20241226,000000,30.41,30.4722,30.41,30.4722,167,0
+USRD.US,D,20241227,000000,30.027,30.1792,30.027,30.1792,112,0
+USRD.US,D,20241230,000000,29.6056,29.8701,29.6056,29.8655,950,0
+USRD.US,D,20241231,000000,29.76,29.76,29.7305,29.7305,132,0
+USRD.US,D,20250102,000000,30.03,30.03,29.7041,29.7041,115,0
+USRD.US,D,20250103,000000,29.84,30.0782,29.84,30.0782,105,0
+USRD.US,D,20250106,000000,30.26,30.26,30.23,30.23,102,0
+USRD.US,D,20250107,000000,30.4698,30.4698,30.1328,30.1328,101,0
+USRD.US,D,20250108,000000,29.97,30.19,29.97,30.1891,315,0
+USRD.US,D,20250110,000000,29.82,29.82,29.65,29.7165,291,0
+USRD.US,D,20250113,000000,29.42,29.6994,29.42,29.6994,117,0
+USRD.US,D,20250114,000000,29.72,29.7706,29.72,29.7706,108,0
+USRD.US,D,20250115,000000,30.34,30.34,30.2332,30.2332,109,0
+USRD.US,D,20250116,000000,30.31,30.4281,30.31,30.4281,112,0
+USRD.US,D,20250117,000000,30.59,30.6133,30.59,30.6133,101,0
+USRD.US,D,20250121,000000,30.77,31.0895,30.77,31.0895,432,0
+USRD.US,D,20250122,000000,31.28,31.3498,31.28,31.3498,100,0
+USRD.US,D,20250123,000000,31.11,31.32,31.11,31.32,107,0
+USRD.US,D,20250124,000000,31.28,31.28,31.24,31.24,122,0
+USRD.US,D,20250127,000000,30.77,30.77,30.67,30.67,164,0
+USRD.US,D,20250128,000000,30.49,30.83,30.49,30.83,130,0
+USRD.US,D,20250129,000000,30.69,30.7157,30.69,30.7157,140,0
+USRD.US,D,20250130,000000,31.22,31.22,31.2066,31.2066,104,0
+USRD.US,D,20250131,000000,31.47,31.47,31.1276,31.1276,313,0
+USRD.US,D,20250203,000000,30.54,30.98,30.54,30.9265,317,0
+USRD.US,D,20250204,000000,30.83,31.0231,30.83,31.0231,106,0
+USRD.US,D,20250205,000000,30.9,31.1819,30.9,31.1819,151,0
+USRD.US,D,20250206,000000,31.21,31.21,31.1015,31.1015,116,0
+USRD.US,D,20250207,000000,31.26,31.26,31.11,31.11,174,0
+USRD.US,D,20250210,000000,31.25,31.363,31.25,31.363,174,0
+USRD.US,D,20250211,000000,31.19,31.1922,31.19,31.1922,107,0
+USRD.US,D,20250212,000000,30.75,30.9228,30.75,30.9228,121,0
+USRD.US,D,20250213,000000,30.75,30.998,30.75,30.998,133,0
+USRD.US,D,20250214,000000,30.99,30.99,30.9793,30.9793,107,0
+USRD.US,D,20250218,000000,30.9,31.0697,30.9,31.0697,152,0
+USRD.US,D,20250219,000000,30.84,31.0756,30.84,31.0756,162,0
+USRD.US,D,20250220,000000,30.84,31.02,30.84,31.02,195,0
+USRD.US,D,20250221,000000,30.83,30.83,30.2402,30.2402,208,0
+USRD.US,D,20250224,000000,29.92,30.04,29.92,30.04,211,0
+USRD.US,D,20250225,000000,29.78,29.8066,29.66,29.8066,271,0
+USRD.US,D,20250226,000000,30.1,30.15,29.9797,29.9797,201,0
+USRD.US,D,20250227,000000,29.73,29.73,29.238,29.238,102,0
+USRD.US,D,20250228,000000,29.15,29.3931,29.15,29.3931,425,0
+USRD.US,D,20250303,000000,29.3,29.39,28.807,28.807,258,0
+USRD.US,D,20250304,000000,28.32,28.6725,28.28,28.6725,266,0
+USRD.US,D,20250305,000000,28.72,29.1833,28.72,29.1833,362,0
+USRD.US,D,20250306,000000,29.0305,29.0305,28.56,28.6273,982,0
+USRD.US,D,20250307,000000,28.51,28.9897,28.51,28.9897,100,0
+USRD.US,D,20250310,000000,28.55,28.55,27.83,28.0003,212,0
+USRD.US,D,20250311,000000,27.71,28.05,27.71,27.8059,200,0
+USRD.US,D,20250312,000000,28.0363,28.0363,27.9261,27.9261,125,0
+USRD.US,D,20250313,000000,27.6605,27.6605,27.3653,27.3653,100,0
+USRD.US,D,20250314,000000,27.9356,28.0484,27.9356,28.0484,103,0
+USRD.US,D,20250317,000000,28.2,28.444,28.2,28.444,100,0
+USRD.US,D,20250318,000000,28.04,28.0847,28.04,28.0847,142,0
+USRD.US,D,20250319,000000,28.14,28.4337,28.14,28.4337,100,0
+USRD.US,D,20250320,000000,28.45,28.45,28.3003,28.3003,103,0
+USRD.US,D,20250321,000000,27.93,28.2587,27.93,28.2587,100,0
+USRD.US,D,20250324,000000,28.73,28.8778,28.73,28.8778,100,0
+USRD.US,D,20250325,000000,28.96,28.96,28.8915,28.8915,102,0
+USRD.US,D,20250326,000000,28.75,28.75,28.4339,28.4339,102,0
+USRD.US,D,20250327,000000,28.3,28.3,28.1781,28.1781,100,0
+USRD.US,D,20250328,000000,27.66,27.66,27.5646,27.5646,103,0
+USRD.US,D,20250331,000000,27.13,27.6007,27.13,27.6007,111,0
+USRD.US,D,20250401,000000,27.63,27.63,27.6061,27.6061,100,0
+USRD.US,D,20250402,000000,27.5,27.9363,27.5,27.9363,104,0
+USRD.US,D,20250403,000000,26.98,26.98,26.44,26.44,208,0
+USRD.US,D,20250404,000000,25.29,25.29,24.61,24.61,1313,0
+USRD.US,D,20250407,000000,23.68,24.725,23.68,24.725,403,0
+USRD.US,D,20250408,000000,25.46,25.46,24.2326,24.2326,105,0
+USRD.US,D,20250409,000000,24.35,26.7216,24.26,26.7216,723,0
+USRD.US,D,20250410,000000,25.72,25.86,25.38,25.64,621,0
+USRD.US,D,20250411,000000,25.37,26.0226,25.37,26.0226,601,0
+USRD.US,D,20250414,000000,26.41,26.41,26.298,26.298,325,0
+USRD.US,D,20250415,000000,26.32,26.38,26.32,26.3485,245,0
+USRD.US,D,20250416,000000,26.0505,26.0505,25.8654,25.8654,100,0
+USRD.US,D,20250417,000000,25.9,25.9975,25.9,25.9975,200,0
+USRD.US,D,20250421,000000,25.53,25.53,25.12,25.4112,200,0
+USRD.US,D,20250422,000000,25.75,25.9828,25.75,25.9828,100,0
+USRD.US,D,20250423,000000,26.97,26.97,26.54,26.54,222,0
+USRD.US,D,20250424,000000,27.1263,27.4506,27.1263,27.4506,102,0
+USRD.US,D,20250425,000000,27.38,27.7427,27.38,27.7427,104,0
+USRD.US,D,20250428,000000,27.757,27.757,27.7247,27.7247,101,0
+USRD.US,D,20250429,000000,27.6507,27.8799,27.6507,27.8799,101,0
+USRD.US,D,20250430,000000,27.29,27.9181,27.29,27.9181,201,0
+USRD.US,D,20250501,000000,28.0084,28.0084,27.9878,27.9878,199,0
+USRD.US,D,20250502,000000,28.52,28.6488,28.52,28.6488,100,0
+USRD.US,D,20250505,000000,28.59,28.6107,28.59,28.6107,100,0
+USRD.US,D,20250506,000000,28.36,28.3819,28.36,28.3819,100,0
+USRD.US,D,20250507,000000,28.46,28.6299,28.46,28.6299,100,0
+USRD.US,D,20250513,000000,30.45,30.45,30.4114,30.4114,331,0
+USRD.US,D,20250515,000000,30.3394,30.5381,30.32,30.5381,752,0
+USRD.US,D,20250516,000000,30.62,30.7711,30.62,30.7711,313,0
+USRD.US,D,20250519,000000,30.62,30.6839,30.62,30.6839,316,0
+USRD.US,D,20250529,000000,30.1678,30.2317,30.1678,30.2317,300,0
+USRD.US,D,20250604,000000,30.59,30.6045,30.59,30.6045,110,0
+USRD.US,D,20250605,000000,30.61,30.61,30.37,30.4911,290,0
+USRD.US,D,20250707,000000,32.404,32.404,32.2894,32.2894,306,0
+USRD.US,D,20250806,000000,32.85,32.8709,32.85,32.8709,574,0
+USRD.US,D,20250818,000000,32.5,32.552,32.5,32.552,121,0
+USRD.US,D,20250829,000000,32.4046,32.4441,32.4046,32.4441,404,0
+USRD.US,D,20250902,000000,32.03,32.1072,32.01,32.1072,297,0
+USRD.US,D,20250912,000000,32.7551,32.7551,32.7155,32.7155,203,0
+USRD.US,D,20251010,000000,33.21,33.2399,32.9698,32.9698,487,0
+USRD.US,D,20251204,000000,33.97,33.9934,33.97,33.9934,307,0
+USRD.US,D,20260109,000000,34.04,34.04,33.9715,33.9715,107,0
+USRD.US,D,20260120,000000,33.14,33.14,32.99,32.99,602,0
+USRD.US,D,20260121,000000,33.5,33.5128,33.5,33.5128,309,0
+USRD.US,D,20260127,000000,34.1095,34.19,34.1095,34.15,513,0
+USRD.US,D,20260128,000000,34.24,34.24,34.203,34.203,107,0
+USRD.US,D,20260202,000000,33.63,33.6456,33.63,33.6456,109,0
+USRD.US,D,20260203,000000,32.675,32.82,32.675,32.82,300,0
diff --git a/daily/us/nasdaq etfs/utre.us.txt b/daily/us/nasdaq etfs/utre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3a917a21879f4a58ce7544194921f6b5b8c24a7
--- /dev/null
+++ b/daily/us/nasdaq etfs/utre.us.txt	
@@ -0,0 +1,694 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTRE.US,D,20230329,000000,49.8933,49.8933,49.8933,49.8933,63,0
+UTRE.US,D,20230330,000000,49.9206,49.9206,49.9206,49.9206,53,0
+UTRE.US,D,20230331,000000,50.0263,50.0263,50.0263,50.0263,53,0
+UTRE.US,D,20230403,000000,50.01,50.125,50.01,50.125,603,0
+UTRE.US,D,20230404,000000,50.3,50.3099,50.3,50.3051,411,0
+UTRE.US,D,20230405,000000,50.38,50.38,50.38,50.38,10,0
+UTRE.US,D,20230406,000000,50.3498,50.3498,50.3498,50.3498,2,0
+UTRE.US,D,20230410,000000,50.24,50.24,50.11,50.11,1170,0
+UTRE.US,D,20230411,000000,50.11,50.11,50.0902,50.0902,1111,0
+UTRE.US,D,20230412,000000,50.1956,50.1956,50.1956,50.1956,11,0
+UTRE.US,D,20230413,000000,50.211,50.211,50.211,50.211,25,0
+UTRE.US,D,20230414,000000,50.0612,50.0612,50.0612,50.0612,2,0
+UTRE.US,D,20230417,000000,49.95,49.95,49.95,49.95,93,0
+UTRE.US,D,20230418,000000,49.9529,49.9529,49.9529,49.9529,2,0
+UTRE.US,D,20230419,000000,49.8937,49.8937,49.8937,49.8937,20,0
+UTRE.US,D,20230420,000000,50.0438,50.0438,50.0438,50.0438,12,0
+UTRE.US,D,20230421,000000,50.0097,50.0097,50.0097,50.0097,12,0
+UTRE.US,D,20230424,000000,50.095,50.095,50.095,50.095,12,0
+UTRE.US,D,20230425,000000,50.396,50.396,50.396,50.396,12,0
+UTRE.US,D,20230426,000000,50.3142,50.3142,50.3142,50.3142,10,0
+UTRE.US,D,20230427,000000,50.22,50.22,50.1343,50.1402,344,0
+UTRE.US,D,20230428,000000,50.2448,50.2448,50.2448,50.2448,13,0
+UTRE.US,D,20230501,000000,49.8971,49.8971,49.8971,49.8971,73,0
+UTRE.US,D,20230502,000000,49.95,50.1445,49.95,50.1445,530,0
+UTRE.US,D,20230503,000000,50.23,50.3418,50.2263,50.3418,810,0
+UTRE.US,D,20230504,000000,50.38,50.47,50.38,50.4393,1472,0
+UTRE.US,D,20230505,000000,50.245,50.245,50.245,50.245,2,0
+UTRE.US,D,20230508,000000,50.17,50.2,50.1297,50.1297,1278,0
+UTRE.US,D,20230509,000000,50.1194,50.1194,50.1157,50.1157,664,0
+UTRE.US,D,20230510,000000,50.2967,50.2967,50.2967,50.2967,31,0
+UTRE.US,D,20230511,000000,50.46,50.46,50.335,50.335,511,0
+UTRE.US,D,20230512,000000,50.205,50.205,50.205,50.205,102,0
+UTRE.US,D,20230515,000000,50.25,50.25,50.1859,50.195,1141,0
+UTRE.US,D,20230516,000000,50.14,50.15,50.07,50.11,8831,0
+UTRE.US,D,20230517,000000,50.08,50.08,49.9952,49.9952,108,0
+UTRE.US,D,20230518,000000,50.02,50.02,49.8546,49.8546,500,0
+UTRE.US,D,20230519,000000,49.75,49.825,49.75,49.825,254,0
+UTRE.US,D,20230522,000000,49.765,49.765,49.765,49.765,9,0
+UTRE.US,D,20230523,000000,49.7721,49.7721,49.7721,49.7721,5,0
+UTRE.US,D,20230524,000000,49.78,49.78,49.698,49.698,108,0
+UTRE.US,D,20230525,000000,49.62,49.62,49.51,49.51,251,0
+UTRE.US,D,20230526,000000,49.4509,49.47,49.4509,49.47,313,0
+UTRE.US,D,20230530,000000,49.5961,49.6631,49.5961,49.6631,130,0
+UTRE.US,D,20230531,000000,49.7578,49.7578,49.7578,49.7578,6,0
+UTRE.US,D,20230601,000000,49.695,49.695,49.695,49.695,180,0
+UTRE.US,D,20230602,000000,49.487,49.487,49.487,49.487,25,0
+UTRE.US,D,20230605,000000,49.49,49.5111,49.49,49.5111,271,0
+UTRE.US,D,20230606,000000,49.47,49.47,49.4699,49.4699,351,0
+UTRE.US,D,20230607,000000,49.4,49.4,49.395,49.395,124,0
+UTRE.US,D,20230608,000000,49.37,49.52,49.37,49.495,1132,0
+UTRE.US,D,20230609,000000,49.38,49.38,49.3743,49.3743,113,0
+UTRE.US,D,20230612,000000,49.38,49.4271,49.38,49.4271,232,0
+UTRE.US,D,20230613,000000,49.28,49.3701,49.2769,49.2769,635,0
+UTRE.US,D,20230614,000000,49.35,49.35,49.15,49.2431,316,0
+UTRE.US,D,20230615,000000,49.37,49.385,49.37,49.385,120,0
+UTRE.US,D,20230616,000000,49.245,49.27,49.24,49.2663,4511,0
+UTRE.US,D,20230620,000000,49.3419,49.345,49.3187,49.3187,1319,0
+UTRE.US,D,20230621,000000,49.2811,49.32,49.2811,49.3175,387,0
+UTRE.US,D,20230622,000000,49.225,49.225,49.225,49.225,1,0
+UTRE.US,D,20230623,000000,49.47,49.47,49.27,49.285,1101,0
+UTRE.US,D,20230626,000000,49.3398,49.3398,49.3398,49.3398,2,0
+UTRE.US,D,20230627,000000,49.2172,49.2172,49.2172,49.2172,90,0
+UTRE.US,D,20230628,000000,49.2763,49.3036,49.2763,49.3036,206,0
+UTRE.US,D,20230629,000000,49.115,49.115,49.11,49.11,132,0
+UTRE.US,D,20230630,000000,49.109,49.12,49.0976,49.0976,1277,0
+UTRE.US,D,20230703,000000,48.915,48.93,48.8704,48.8704,5336,0
+UTRE.US,D,20230705,000000,48.8256,48.8256,48.8256,48.8256,40,0
+UTRE.US,D,20230706,000000,48.63,48.7322,48.63,48.7322,290,0
+UTRE.US,D,20230707,000000,48.8266,48.8266,48.775,48.775,317,0
+UTRE.US,D,20230710,000000,48.91,48.91,48.91,48.91,51,0
+UTRE.US,D,20230711,000000,48.91,48.949,48.8908,48.92,1527,0
+UTRE.US,D,20230712,000000,49.155,49.155,49.155,49.155,12,0
+UTRE.US,D,20230713,000000,49.3749,49.3749,49.3747,49.3747,557,0
+UTRE.US,D,20230714,000000,49.33,49.33,49.19,49.19,858,0
+UTRE.US,D,20230717,000000,49.22,49.235,49.22,49.2338,821,0
+UTRE.US,D,20230718,000000,49.24,49.24,49.24,49.24,1,0
+UTRE.US,D,20230719,000000,49.2362,49.249,49.2362,49.249,306,0
+UTRE.US,D,20230720,000000,49.135,49.135,49.12,49.1345,2270,0
+UTRE.US,D,20230721,000000,49.125,49.125,49.125,49.125,41,0
+UTRE.US,D,20230724,000000,49.04,49.04,49.04,49.04,343,0
+UTRE.US,D,20230725,000000,49.0028,49.025,48.9977,49.025,326,0
+UTRE.US,D,20230726,000000,49.04,49.115,49.04,49.115,321,0
+UTRE.US,D,20230727,000000,49.045,49.045,48.96,48.98,316,0
+UTRE.US,D,20230728,000000,49.07,49.07,49.0531,49.0531,226,0
+UTRE.US,D,20230731,000000,49.0644,49.0644,49.0644,49.0644,8,0
+UTRE.US,D,20230801,000000,48.8461,48.8461,48.84,48.84,169,0
+UTRE.US,D,20230802,000000,48.865,48.88,48.865,48.88,454,0
+UTRE.US,D,20230803,000000,48.84,48.84,48.84,48.84,32,0
+UTRE.US,D,20230804,000000,48.9811,49.02,48.98,49.02,2534,0
+UTRE.US,D,20230807,000000,49.02,49.025,49.01,49.025,414,0
+UTRE.US,D,20230808,000000,49.08,49.09,49.075,49.075,1390,0
+UTRE.US,D,20230809,000000,49.06,49.06,49.04,49.045,234,0
+UTRE.US,D,20230810,000000,49.06,49.08,48.96,48.9628,1410,0
+UTRE.US,D,20230811,000000,48.89,48.92,48.86,48.86,2785,0
+UTRE.US,D,20230814,000000,48.79,48.83,48.79,48.8,567,0
+UTRE.US,D,20230815,000000,48.8,48.84,48.79,48.795,723,0
+UTRE.US,D,20230816,000000,48.85,48.85,48.75,48.75,946,0
+UTRE.US,D,20230817,000000,48.7799,48.803,48.7496,48.803,3481,0
+UTRE.US,D,20230818,000000,48.87,48.87,48.83,48.83,240,0
+UTRE.US,D,20230821,000000,48.75,48.75,48.74,48.74,188,0
+UTRE.US,D,20230822,000000,48.6952,48.7,48.6952,48.7,171,0
+UTRE.US,D,20230823,000000,48.84,48.845,48.825,48.84,550,0
+UTRE.US,D,20230824,000000,48.79,48.8113,48.79,48.81,662,0
+UTRE.US,D,20230825,000000,48.747,48.747,48.747,48.747,90,0
+UTRE.US,D,20230828,000000,48.7565,48.805,48.7565,48.805,103,0
+UTRE.US,D,20230829,000000,48.979,48.979,48.979,48.979,138,0
+UTRE.US,D,20230830,000000,49.05,49.05,48.97,48.97,130,0
+UTRE.US,D,20230831,000000,49.0372,49.0372,49.0372,49.0372,36,0
+UTRE.US,D,20230901,000000,48.81,48.815,48.81,48.815,418,0
+UTRE.US,D,20230905,000000,48.73,48.73,48.73,48.73,15,0
+UTRE.US,D,20230906,000000,48.7293,48.7293,48.6213,48.625,2655,0
+UTRE.US,D,20230907,000000,48.69,48.73,48.69,48.73,136,0
+UTRE.US,D,20230908,000000,48.7179,48.72,48.7179,48.72,102,0
+UTRE.US,D,20230911,000000,48.705,48.705,48.705,48.705,4,0
+UTRE.US,D,20230912,000000,48.685,48.685,48.685,48.685,1,0
+UTRE.US,D,20230913,000000,48.75,48.75,48.7297,48.7297,366,0
+UTRE.US,D,20230914,000000,48.7495,48.7495,48.705,48.705,477,0
+UTRE.US,D,20230915,000000,48.66,48.667,48.66,48.665,3134,0
+UTRE.US,D,20230918,000000,48.64,48.645,48.64,48.645,2262,0
+UTRE.US,D,20230919,000000,48.6,48.6,48.575,48.575,368,0
+UTRE.US,D,20230920,000000,48.64,48.6694,48.51,48.5246,4246,0
+UTRE.US,D,20230921,000000,48.54,48.54,48.52,48.525,647,0
+UTRE.US,D,20230922,000000,48.61,48.61,48.575,48.595,5917,0
+UTRE.US,D,20230925,000000,48.59,48.59,48.55,48.56,382,0
+UTRE.US,D,20230926,000000,48.55,48.565,48.55,48.565,645,0
+UTRE.US,D,20230927,000000,48.485,48.4928,48.48,48.4928,404,0
+UTRE.US,D,20230928,000000,48.59,48.605,48.59,48.605,112,0
+UTRE.US,D,20230929,000000,48.6285,48.6285,48.6285,48.6285,110,0
+UTRE.US,D,20231002,000000,48.355,48.355,48.355,48.355,52,0
+UTRE.US,D,20231003,000000,48.44,48.44,48.275,48.275,2863,0
+UTRE.US,D,20231004,000000,48.3242,48.405,48.3242,48.405,441,0
+UTRE.US,D,20231005,000000,48.475,48.475,48.475,48.475,598,0
+UTRE.US,D,20231006,000000,48.39,48.4,48.3799,48.4,466,0
+UTRE.US,D,20231009,000000,48.61,48.615,48.61,48.615,122,0
+UTRE.US,D,20231010,000000,48.58,48.58,48.58,48.58,21,0
+UTRE.US,D,20231011,000000,48.565,48.565,48.565,48.565,46,0
+UTRE.US,D,20231012,000000,48.5,48.5,48.46,48.46,1270,0
+UTRE.US,D,20231013,000000,48.5388,48.5388,48.52,48.52,208,0
+UTRE.US,D,20231016,000000,48.455,48.455,48.455,48.455,122,0
+UTRE.US,D,20231017,000000,48.31,48.31,48.2619,48.265,1260,0
+UTRE.US,D,20231018,000000,48.2393,48.2393,48.2393,48.2393,68,0
+UTRE.US,D,20231019,000000,48.2399,48.295,48.22,48.295,400,0
+UTRE.US,D,20231020,000000,48.41,48.415,48.41,48.415,316,0
+UTRE.US,D,20231023,000000,48.5,48.5,48.4393,48.485,1530,0
+UTRE.US,D,20231024,000000,48.49,48.49,48.42,48.455,6061,0
+UTRE.US,D,20231025,000000,48.4,48.4212,48.37,48.37,1002,0
+UTRE.US,D,20231026,000000,48.515,48.515,48.515,48.515,223,0
+UTRE.US,D,20231027,000000,48.57,48.58,48.535,48.58,1712,0
+UTRE.US,D,20231030,000000,48.5495,48.55,48.54,48.54,4111,0
+UTRE.US,D,20231031,000000,48.5199,48.5275,48.51,48.51,641,0
+UTRE.US,D,20231101,000000,48.37,48.505,48.37,48.49,853,0
+UTRE.US,D,20231102,000000,48.52,48.53,48.51,48.51,2397,0
+UTRE.US,D,20231103,000000,48.66,48.74,48.66,48.71,747,0
+UTRE.US,D,20231106,000000,48.65,48.65,48.58,48.585,558,0
+UTRE.US,D,20231107,000000,48.64,48.6695,48.64,48.65,335,0
+UTRE.US,D,20231108,000000,48.6301,48.645,48.6301,48.645,201,0
+UTRE.US,D,20231109,000000,48.6299,48.6299,48.51,48.51,1437,0
+UTRE.US,D,20231110,000000,48.6,48.6,48.49,48.49,551,0
+UTRE.US,D,20231113,000000,48.49,48.515,48.48,48.515,350,0
+UTRE.US,D,20231114,000000,48.76,48.83,48.76,48.83,524,0
+UTRE.US,D,20231115,000000,48.7,48.7,48.68,48.68,298,0
+UTRE.US,D,20231116,000000,48.81,48.81,48.81,48.81,13,0
+UTRE.US,D,20231117,000000,48.81,48.81,48.76,48.76,718,0
+UTRE.US,D,20231120,000000,48.72,48.77,48.72,48.77,859,0
+UTRE.US,D,20231121,000000,48.831,48.8388,48.825,48.825,1817,0
+UTRE.US,D,20231122,000000,48.86,48.86,48.78,48.815,2768,0
+UTRE.US,D,20231124,000000,48.73,48.73,48.73,48.73,80,0
+UTRE.US,D,20231127,000000,48.82,48.85,48.807,48.85,869,0
+UTRE.US,D,20231128,000000,49.0136,49.0136,49.0136,49.0136,18,0
+UTRE.US,D,20231129,000000,49.1308,49.16,49.0859,49.14,14377,0
+UTRE.US,D,20231130,000000,49.12,49.12,49.06,49.06,2939,0
+UTRE.US,D,20231201,000000,48.95,49.08,48.95,49.08,305,0
+UTRE.US,D,20231204,000000,48.9699,48.98,48.9439,48.98,1605,0
+UTRE.US,D,20231205,000000,49.04,49.09,49.03,49.0753,9572,0
+UTRE.US,D,20231206,000000,49.0725,49.08,49.07,49.07,846,0
+UTRE.US,D,20231207,000000,49.11,49.11,49.1002,49.1016,284,0
+UTRE.US,D,20231208,000000,48.9897,48.9897,48.9302,48.94,1983,0
+UTRE.US,D,20231211,000000,48.91,48.9377,48.91,48.9377,122,0
+UTRE.US,D,20231212,000000,48.9316,48.95,48.93,48.95,1607,0
+UTRE.US,D,20231213,000000,49.05,49.32,49.05,49.305,7497,0
+UTRE.US,D,20231214,000000,49.435,49.435,49.435,49.435,5,0
+UTRE.US,D,20231215,000000,49.38,49.4242,49.375,49.375,1702,0
+UTRE.US,D,20231218,000000,49.38,49.38,49.35,49.35,11645,0
+UTRE.US,D,20231219,000000,49.36,49.36,49.36,49.36,135,0
+UTRE.US,D,20231220,000000,49.4597,49.5,49.444,49.485,1601,0
+UTRE.US,D,20231221,000000,49.5351,49.5351,49.5062,49.5062,1068,0
+UTRE.US,D,20231222,000000,49.5393,49.5393,49.5005,49.53,139058,0
+UTRE.US,D,20231226,000000,49.51,49.515,49.5,49.515,2158,0
+UTRE.US,D,20231227,000000,49.44,49.44,49.4326,49.435,9010,0
+UTRE.US,D,20231228,000000,49.42,49.42,49.4,49.4,1798,0
+UTRE.US,D,20231229,000000,49.4,49.45,49.4,49.43,9091,0
+UTRE.US,D,20240102,000000,49.34,49.34,49.31,49.315,46283,0
+UTRE.US,D,20240103,000000,49.29,49.36,49.2613,49.35,8470,0
+UTRE.US,D,20240104,000000,49.28,49.28,49.265,49.265,441,0
+UTRE.US,D,20240105,000000,49.24,49.24,49.23,49.23,453,0
+UTRE.US,D,20240108,000000,49.29,49.3413,49.29,49.305,1958,0
+UTRE.US,D,20240109,000000,49.2997,49.32,49.29,49.305,1806,0
+UTRE.US,D,20240110,000000,49.38,49.38,49.305,49.305,707,0
+UTRE.US,D,20240111,000000,49.3801,49.46,49.36,49.46,187199,0
+UTRE.US,D,20240112,000000,49.61,49.61,49.54,49.58,3778,0
+UTRE.US,D,20240116,000000,49.56,49.56,49.4519,49.47,1989,0
+UTRE.US,D,20240117,000000,49.38,49.38,49.32,49.33,4763,0
+UTRE.US,D,20240118,000000,49.37,49.37,49.335,49.335,3864,0
+UTRE.US,D,20240119,000000,49.3,49.3,49.26,49.2933,4195,0
+UTRE.US,D,20240122,000000,49.335,49.335,49.335,49.335,26,0
+UTRE.US,D,20240123,000000,49.335,49.335,49.335,49.335,1,0
+UTRE.US,D,20240124,000000,49.29,49.29,49.29,49.29,40,0
+UTRE.US,D,20240125,000000,49.3999,49.42,49.3999,49.4,746,0
+UTRE.US,D,20240126,000000,49.355,49.355,49.355,49.355,29,0
+UTRE.US,D,20240129,000000,49.435,49.435,49.435,49.435,5,0
+UTRE.US,D,20240130,000000,49.3759,49.3759,49.3759,49.3759,2,0
+UTRE.US,D,20240131,000000,49.5997,49.5997,49.5468,49.5468,206,0
+UTRE.US,D,20240201,000000,49.47,49.47,49.47,49.47,153,0
+UTRE.US,D,20240202,000000,49.2201,49.225,49.1917,49.225,404,0
+UTRE.US,D,20240205,000000,49.06,49.0734,49.06,49.07,2077,0
+UTRE.US,D,20240206,000000,49.17,49.17,49.17,49.17,128,0
+UTRE.US,D,20240207,000000,49.19,49.1973,49.16,49.16,602,0
+UTRE.US,D,20240208,000000,49.12,49.13,49.11,49.11,1024,0
+UTRE.US,D,20240209,000000,49.0683,49.075,49.0501,49.075,4000,0
+UTRE.US,D,20240212,000000,49.095,49.115,49.08,49.115,2392,0
+UTRE.US,D,20240213,000000,48.855,48.855,48.855,48.855,62,0
+UTRE.US,D,20240214,000000,48.905,48.94,48.905,48.94,161,0
+UTRE.US,D,20240215,000000,49,49.015,49,49.015,203,0
+UTRE.US,D,20240216,000000,48.92,48.92,48.91,48.91,715,0
+UTRE.US,D,20240220,000000,49.0007,49.0007,48.975,48.975,3294,0
+UTRE.US,D,20240221,000000,48.9396,48.9396,48.92,48.92,531,0
+UTRE.US,D,20240222,000000,48.8898,48.89,48.875,48.875,424,0
+UTRE.US,D,20240223,000000,48.89,48.93,48.8849,48.915,1103,0
+UTRE.US,D,20240226,000000,48.92,48.92,48.8727,48.8834,580,0
+UTRE.US,D,20240227,000000,48.879,48.879,48.8705,48.875,520,0
+UTRE.US,D,20240228,000000,48.91,48.95,48.91,48.95,205,0
+UTRE.US,D,20240229,000000,48.96,48.99,48.96,48.9868,411,0
+UTRE.US,D,20240301,000000,48.89,48.965,48.89,48.965,587,0
+UTRE.US,D,20240304,000000,48.91,48.91,48.88,48.8909,235,0
+UTRE.US,D,20240305,000000,49.01,49.01,48.9775,48.98,232,0
+UTRE.US,D,20240306,000000,48.98,48.98,48.98,48.98,184,0
+UTRE.US,D,20240307,000000,49.0311,49.06,49.0311,49.06,215,0
+UTRE.US,D,20240308,000000,49.15,49.15,49.1,49.1,227,0
+UTRE.US,D,20240311,000000,49.0466,49.06,49.0466,49.05,381,0
+UTRE.US,D,20240312,000000,48.97,48.97,48.97,48.97,290,0
+UTRE.US,D,20240313,000000,48.93,48.93,48.93,48.93,4,0
+UTRE.US,D,20240314,000000,48.8401,48.8401,48.83,48.83,347,0
+UTRE.US,D,20240315,000000,48.8,48.8,48.77,48.77,712,0
+UTRE.US,D,20240318,000000,48.78,48.7898,48.7451,48.76,1024,0
+UTRE.US,D,20240319,000000,48.82,48.83,48.8106,48.83,615,0
+UTRE.US,D,20240320,000000,48.84,48.94,48.84,48.9384,402,0
+UTRE.US,D,20240321,000000,48.945,48.945,48.945,48.945,25,0
+UTRE.US,D,20240322,000000,49.01,49.01,49.01,49.01,354,0
+UTRE.US,D,20240325,000000,48.985,48.985,48.985,48.985,38,0
+UTRE.US,D,20240326,000000,49.003,49.003,49.003,49.003,20,0
+UTRE.US,D,20240327,000000,49.04,49.04,49.04,49.04,22,0
+UTRE.US,D,20240328,000000,48.99,48.99,48.975,48.975,131,0
+UTRE.US,D,20240401,000000,48.68,48.6828,48.67,48.67,498,0
+UTRE.US,D,20240402,000000,48.7002,48.7002,48.691,48.7,1289,0
+UTRE.US,D,20240403,000000,48.7,48.7322,48.7,48.7322,993,0
+UTRE.US,D,20240404,000000,48.81,48.81,48.81,48.81,20,0
+UTRE.US,D,20240405,000000,48.67,48.67,48.67,48.67,280,0
+UTRE.US,D,20240408,000000,48.6204,48.6204,48.61,48.61,531,0
+UTRE.US,D,20240409,000000,48.6891,48.6891,48.66,48.66,2134,0
+UTRE.US,D,20240410,000000,48.35,48.35,48.35,48.35,168,0
+UTRE.US,D,20240411,000000,48.4,48.4,48.4,48.4,128,0
+UTRE.US,D,20240412,000000,48.4758,48.4758,48.4758,48.4758,6,0
+UTRE.US,D,20240415,000000,48.345,48.41,48.3301,48.41,1028,0
+UTRE.US,D,20240416,000000,48.36,48.38,48.3401,48.3401,10701,0
+UTRE.US,D,20240417,000000,48.44,48.44,48.44,48.44,36,0
+UTRE.US,D,20240418,000000,48.38,48.38,48.37,48.3777,410,0
+UTRE.US,D,20240419,000000,48.3943,48.3943,48.3943,48.3943,68,0
+UTRE.US,D,20240422,000000,48.4,48.415,48.4,48.415,209,0
+UTRE.US,D,20240423,000000,48.43,48.475,48.43,48.475,331,0
+UTRE.US,D,20240424,000000,48.45,48.46,48.4363,48.45,2974,0
+UTRE.US,D,20240425,000000,48.36,48.39,48.35,48.3847,734,0
+UTRE.US,D,20240426,000000,48.4,48.4,48.4,48.4,8,0
+UTRE.US,D,20240429,000000,48.4499,48.4499,48.4499,48.4499,28,0
+UTRE.US,D,20240430,000000,48.4099,48.4099,48.362,48.362,192,0
+UTRE.US,D,20240501,000000,48.2944,48.2944,48.2944,48.2944,1512,0
+UTRE.US,D,20240502,000000,48.3701,48.44,48.3701,48.4338,615,0
+UTRE.US,D,20240503,000000,48.53,48.75,48.53,48.54,2432,0
+UTRE.US,D,20240506,000000,48.58,48.58,48.53,48.5342,633,0
+UTRE.US,D,20240507,000000,48.5602,48.57,48.54,48.5463,2820,0
+UTRE.US,D,20240508,000000,48.53,48.5306,48.53,48.5306,434,0
+UTRE.US,D,20240509,000000,48.54,48.59,48.54,48.59,2074,0
+UTRE.US,D,20240510,000000,48.54,48.54,48.53,48.53,4799,0
+UTRE.US,D,20240513,000000,48.5498,48.5498,48.5498,48.5498,281,0
+UTRE.US,D,20240514,000000,48.5986,48.61,48.5986,48.61,1073,0
+UTRE.US,D,20240515,000000,48.76,48.76,48.76,48.76,155,0
+UTRE.US,D,20240516,000000,48.69,48.69,48.69,48.69,49,0
+UTRE.US,D,20240517,000000,48.6699,48.6699,48.665,48.665,724,0
+UTRE.US,D,20240520,000000,48.66,48.66,48.63,48.63,409,0
+UTRE.US,D,20240521,000000,48.67,48.67,48.67,48.67,235,0
+UTRE.US,D,20240522,000000,48.62,48.62,48.62,48.62,145,0
+UTRE.US,D,20240523,000000,48.56,48.57,48.56,48.56,1692,0
+UTRE.US,D,20240524,000000,48.5596,48.565,48.5596,48.565,344,0
+UTRE.US,D,20240528,000000,48.54,48.54,48.5126,48.5126,198,0
+UTRE.US,D,20240529,000000,48.49,48.49,48.47,48.47,1137,0
+UTRE.US,D,20240530,000000,48.54,48.54,48.54,48.54,19,0
+UTRE.US,D,20240531,000000,48.6413,48.6413,48.6413,48.6413,5,0
+UTRE.US,D,20240603,000000,48.535,48.56,48.535,48.54,2285,0
+UTRE.US,D,20240604,000000,48.66,48.66,48.62,48.65,525,0
+UTRE.US,D,20240605,000000,48.71,48.71,48.71,48.71,25,0
+UTRE.US,D,20240606,000000,48.6902,48.725,48.69,48.725,2309,0
+UTRE.US,D,20240607,000000,48.63,48.63,48.525,48.525,4155,0
+UTRE.US,D,20240610,000000,48.5201,48.53,48.515,48.515,2355,0
+UTRE.US,D,20240611,000000,48.55,48.61,48.55,48.605,2469,0
+UTRE.US,D,20240612,000000,48.82,48.825,48.69,48.69,5215,0
+UTRE.US,D,20240613,000000,48.8221,48.8221,48.82,48.82,2035,0
+UTRE.US,D,20240614,000000,48.84,48.84,48.84,48.84,38,0
+UTRE.US,D,20240617,000000,48.7527,48.7527,48.7496,48.7496,524,0
+UTRE.US,D,20240618,000000,48.835,48.85,48.8301,48.845,1329,0
+UTRE.US,D,20240620,000000,48.8198,48.8198,48.8198,48.8198,37,0
+UTRE.US,D,20240621,000000,48.82,48.8269,48.82,48.8269,224,0
+UTRE.US,D,20240624,000000,48.8313,48.8313,48.8313,48.8313,11,0
+UTRE.US,D,20240625,000000,48.84,48.84,48.84,48.84,136,0
+UTRE.US,D,20240626,000000,48.76,48.76,48.76,48.76,6,0
+UTRE.US,D,20240627,000000,48.83,48.83,48.81,48.81,1430,0
+UTRE.US,D,20240628,000000,48.7901,48.7901,48.7901,48.7901,90,0
+UTRE.US,D,20240701,000000,48.53,48.53,48.53,48.53,29,0
+UTRE.US,D,20240702,000000,48.58,48.59,48.5763,48.5846,372,0
+UTRE.US,D,20240703,000000,48.67,48.6827,48.67,48.6827,113,0
+UTRE.US,D,20240705,000000,48.82,48.82,48.82,48.82,109,0
+UTRE.US,D,20240708,000000,48.79,48.82,48.79,48.8118,3074,0
+UTRE.US,D,20240709,000000,48.79,48.8164,48.78,48.8164,481,0
+UTRE.US,D,20240710,000000,48.8305,48.8305,48.8305,48.8305,209,0
+UTRE.US,D,20240711,000000,49.015,49.015,48.9897,48.9897,444,0
+UTRE.US,D,20240712,000000,49.03,49.0768,49.03,49.0768,519,0
+UTRE.US,D,20240715,000000,49.0707,49.0707,49.0707,49.0707,109,0
+UTRE.US,D,20240716,000000,49.06,49.1108,49.06,49.1108,552,0
+UTRE.US,D,20240717,000000,49.02,49.13,49.02,49.1154,78550,0
+UTRE.US,D,20240718,000000,49.08,49.08,49.08,49.08,245,0
+UTRE.US,D,20240719,000000,49.0306,49.0306,49.0306,49.0306,3,0
+UTRE.US,D,20240722,000000,48.995,49.03,48.99,49.0246,79273,0
+UTRE.US,D,20240723,000000,49.0567,49.0567,49.0567,49.0567,11,0
+UTRE.US,D,20240724,000000,49.1,49.1,49.0893,49.0893,70408,0
+UTRE.US,D,20240725,000000,49.144,49.144,49.08,49.0869,3225,0
+UTRE.US,D,20240726,000000,49.16,49.16,49.16,49.16,200,0
+UTRE.US,D,20240729,000000,49.1899,49.2,49.1808,49.185,1159,0
+UTRE.US,D,20240730,000000,49.222,49.222,49.21,49.21,285,0
+UTRE.US,D,20240731,000000,49.2527,49.361,49.2527,49.361,1308,0
+UTRE.US,D,20240801,000000,49.2896,49.35,49.2896,49.3353,529,0
+UTRE.US,D,20240802,000000,49.59,49.72,49.59,49.7062,2505,0
+UTRE.US,D,20240805,000000,49.85,49.85,49.66,49.6903,11598,0
+UTRE.US,D,20240806,000000,49.66,49.66,49.549,49.55,1317,0
+UTRE.US,D,20240807,000000,49.53,49.55,49.4892,49.5306,4316,0
+UTRE.US,D,20240808,000000,49.44,49.48,49.44,49.48,2558,0
+UTRE.US,D,20240809,000000,49.5297,49.5399,49.4986,49.5,2311,0
+UTRE.US,D,20240812,000000,49.54,49.58,49.47,49.5695,1193,0
+UTRE.US,D,20240813,000000,49.67,49.67,49.64,49.66,1518,0
+UTRE.US,D,20240814,000000,49.64,49.7083,49.63,49.63,1529,0
+UTRE.US,D,20240815,000000,49.5,49.5,49.45,49.49,7820,0
+UTRE.US,D,20240816,000000,49.4718,49.55,49.4718,49.5435,4367,0
+UTRE.US,D,20240819,000000,49.5,49.54,49.5,49.5349,452,0
+UTRE.US,D,20240820,000000,49.59,49.64,49.59,49.63,3038,0
+UTRE.US,D,20240821,000000,49.7378,49.7378,49.725,49.725,436,0
+UTRE.US,D,20240822,000000,49.63,49.63,49.615,49.615,791,0
+UTRE.US,D,20240823,000000,49.75,49.78,49.7401,49.75,3156,0
+UTRE.US,D,20240826,000000,49.75,49.7573,49.73,49.7363,2353,0
+UTRE.US,D,20240827,000000,49.7,49.77,49.7,49.77,2318,0
+UTRE.US,D,20240828,000000,49.77,49.7799,49.76,49.7622,869,0
+UTRE.US,D,20240829,000000,49.73,49.745,49.73,49.745,1316,0
+UTRE.US,D,20240830,000000,49.71,49.7192,49.7,49.7,1442,0
+UTRE.US,D,20240903,000000,49.6275,49.6275,49.6275,49.6275,80,0
+UTRE.US,D,20240904,000000,49.6601,49.78,49.6601,49.78,4671,0
+UTRE.US,D,20240905,000000,49.7551,49.8113,49.7551,49.8113,870,0
+UTRE.US,D,20240906,000000,49.86,49.99,49.84,49.9295,1225,0
+UTRE.US,D,20240909,000000,49.92,49.94,49.91,49.91,591,0
+UTRE.US,D,20240910,000000,49.9697,50.02,49.9697,50.02,605,0
+UTRE.US,D,20240911,000000,50.04,50.04,49.97,50,3607,0
+UTRE.US,D,20240912,000000,50,50,49.96,49.96,643,0
+UTRE.US,D,20240913,000000,50.08,50.08,50.06,50.06,595,0
+UTRE.US,D,20240916,000000,50.09,50.09,50.09,50.09,267,0
+UTRE.US,D,20240917,000000,50.0203,50.06,50.0203,50.045,14858,0
+UTRE.US,D,20240918,000000,50.01,50.05,49.9801,49.9801,459,0
+UTRE.US,D,20240919,000000,49.99,50.03,49.99,50.0227,5025,0
+UTRE.US,D,20240920,000000,49.9701,50.0699,49.9624,50.0485,3404,0
+UTRE.US,D,20240923,000000,49.99,50.0594,49.97,50.0334,6301,0
+UTRE.US,D,20240924,000000,50.05,50.11,50.05,50.09,2505,0
+UTRE.US,D,20240925,000000,50.04,50.05,50.0201,50.025,1643,0
+UTRE.US,D,20240926,000000,50.01,50.01,49.95,49.95,1267,0
+UTRE.US,D,20240927,000000,50.01,50.0569,50.01,50.0569,719,0
+UTRE.US,D,20240930,000000,50,50,49.9612,49.9612,317,0
+UTRE.US,D,20241001,000000,49.87,49.87,49.87,49.87,82,0
+UTRE.US,D,20241002,000000,49.82,49.84,49.82,49.8397,3244,0
+UTRE.US,D,20241003,000000,49.77,49.77,49.7538,49.7538,176,0
+UTRE.US,D,20241004,000000,49.54,49.54,49.4613,49.4613,1749,0
+UTRE.US,D,20241007,000000,49.3811,49.39,49.3811,49.3852,583,0
+UTRE.US,D,20241008,000000,49.3744,49.41,49.3744,49.41,292,0
+UTRE.US,D,20241009,000000,49.37,49.3742,49.365,49.3742,1200,0
+UTRE.US,D,20241010,000000,49.435,49.435,49.435,49.435,39,0
+UTRE.US,D,20241011,000000,49.49,49.49,49.485,49.485,549,0
+UTRE.US,D,20241014,000000,49.39,49.43,49.37,49.41,6304,0
+UTRE.US,D,20241015,000000,49.49,49.4998,49.4706,49.485,1185,0
+UTRE.US,D,20241016,000000,49.5002,49.5052,49.5002,49.5052,1432,0
+UTRE.US,D,20241017,000000,49.43,49.46,49.43,49.46,2471,0
+UTRE.US,D,20241018,000000,49.5,49.51,49.5,49.5064,1198,0
+UTRE.US,D,20241021,000000,49.385,49.385,49.385,49.385,308,0
+UTRE.US,D,20241022,000000,49.3503,49.3556,49.3503,49.3556,3394,0
+UTRE.US,D,20241023,000000,49.295,49.295,49.295,49.295,154,0
+UTRE.US,D,20241024,000000,49.32,49.32,49.32,49.32,61,0
+UTRE.US,D,20241025,000000,49.36,49.36,49.285,49.285,1003,0
+UTRE.US,D,20241028,000000,49.2194,49.2479,49.2194,49.2479,425,0
+UTRE.US,D,20241029,000000,49.2107,49.2702,49.2107,49.2702,1803,0
+UTRE.US,D,20241030,000000,49.181,49.181,49.181,49.181,55,0
+UTRE.US,D,20241031,000000,49.18,49.2046,49.18,49.2046,1475,0
+UTRE.US,D,20241104,000000,49.065,49.065,49.065,49.065,197,0
+UTRE.US,D,20241105,000000,49.035,49.035,49.035,49.035,59,0
+UTRE.US,D,20241106,000000,48.9101,48.9321,48.9101,48.9321,222,0
+UTRE.US,D,20241107,000000,48.98,49.0744,48.98,49.0744,966,0
+UTRE.US,D,20241108,000000,49.02,49.0217,49.02,49.0203,495,0
+UTRE.US,D,20241111,000000,48.9401,48.96,48.9401,48.96,649,0
+UTRE.US,D,20241112,000000,48.88,48.89,48.87,48.875,1572,0
+UTRE.US,D,20241113,000000,48.99,48.99,48.94,48.9548,6306,0
+UTRE.US,D,20241114,000000,48.97,48.98,48.8872,48.8872,5452,0
+UTRE.US,D,20241118,000000,48.95,48.9806,48.95,48.9806,1127,0
+UTRE.US,D,20241121,000000,48.9795,48.9795,48.94,48.94,280,0
+UTRE.US,D,20241125,000000,49.05,49.0801,49.05,49.0801,468,0
+UTRE.US,D,20241126,000000,49.03,49.0819,49.03,49.0819,1038,0
+UTRE.US,D,20241127,000000,49.13,49.16,49.13,49.1588,1457,0
+UTRE.US,D,20241202,000000,49.0007,49.07,49.0007,49.07,147,0
+UTRE.US,D,20241203,000000,49.06,49.06,49.0554,49.0554,497,0
+UTRE.US,D,20241205,000000,49.085,49.125,49.085,49.125,516,0
+UTRE.US,D,20241206,000000,49.2082,49.23,49.19,49.205,7139,0
+UTRE.US,D,20241209,000000,49.1522,49.1522,49.15,49.15,1205,0
+UTRE.US,D,20241210,000000,49.1099,49.135,49.1071,49.135,1333,0
+UTRE.US,D,20241211,000000,49.16,49.16,49.115,49.115,1117,0
+UTRE.US,D,20241212,000000,49.09,49.1,49.065,49.065,1126,0
+UTRE.US,D,20241213,000000,49.08,49.08,49.0071,49.01,4326,0
+UTRE.US,D,20241216,000000,49.03,49.03,49.005,49.005,981,0
+UTRE.US,D,20241217,000000,49,49.0101,49,49.0067,374,0
+UTRE.US,D,20241218,000000,49.0211,49.04,48.83,48.8459,3531,0
+UTRE.US,D,20241219,000000,48.84,48.8894,48.84,48.87,1153,0
+UTRE.US,D,20241220,000000,48.95,48.95,48.905,48.905,843,0
+UTRE.US,D,20241226,000000,48.84,48.885,48.84,48.885,793,0
+UTRE.US,D,20241230,000000,48.829,48.845,48.82,48.845,3465,0
+UTRE.US,D,20241231,000000,48.8653,48.8946,48.8653,48.8946,3033,0
+UTRE.US,D,20250102,000000,48.8699,48.88,48.8561,48.8561,856,0
+UTRE.US,D,20250103,000000,48.89,48.89,48.825,48.825,557,0
+UTRE.US,D,20250106,000000,48.83,48.8401,48.83,48.8358,672,0
+UTRE.US,D,20250107,000000,48.83,48.83,48.79,48.8,1515,0
+UTRE.US,D,20250108,000000,48.81,48.845,48.81,48.845,675,0
+UTRE.US,D,20250110,000000,48.725,48.725,48.6813,48.6813,2074,0
+UTRE.US,D,20250113,000000,48.67,48.67,48.65,48.665,3298,0
+UTRE.US,D,20250114,000000,48.6872,48.6872,48.685,48.685,368,0
+UTRE.US,D,20250115,000000,48.845,48.8703,48.8403,48.8702,2751,0
+UTRE.US,D,20250116,000000,48.9,48.935,48.9,48.925,492,0
+UTRE.US,D,20250121,000000,48.94,48.94,48.915,48.93,520,0
+UTRE.US,D,20250122,000000,48.8906,48.9,48.8906,48.9,383,0
+UTRE.US,D,20250124,000000,48.95,48.955,48.9499,48.955,457,0
+UTRE.US,D,20250127,000000,49.07,49.07,49.014,49.0678,2781,0
+UTRE.US,D,20250128,000000,49.038,49.075,49.038,49.075,5365,0
+UTRE.US,D,20250129,000000,49.08,49.08,49.031,49.0444,707,0
+UTRE.US,D,20250131,000000,49.12,49.12,49.0865,49.0865,758,0
+UTRE.US,D,20250203,000000,48.91,48.91,48.885,48.885,2472,0
+UTRE.US,D,20250204,000000,48.89,48.9452,48.89,48.945,1807,0
+UTRE.US,D,20250205,000000,49.01,49.0132,49,49.005,959,0
+UTRE.US,D,20250206,000000,48.9748,49,48.97,48.97,6713,0
+UTRE.US,D,20250207,000000,48.93,48.93,48.88,48.895,6199,0
+UTRE.US,D,20250210,000000,48.93,48.945,48.905,48.905,2871,0
+UTRE.US,D,20250211,000000,48.885,48.9051,48.885,48.9051,450,0
+UTRE.US,D,20250212,000000,48.8,48.8,48.775,48.7851,710,0
+UTRE.US,D,20250213,000000,48.87,48.9,48.87,48.885,7407,0
+UTRE.US,D,20250214,000000,48.98,48.99,48.9701,48.975,3759,0
+UTRE.US,D,20250218,000000,48.9435,48.9435,48.905,48.905,1280,0
+UTRE.US,D,20250219,000000,48.9,48.965,48.9,48.965,203,0
+UTRE.US,D,20250220,000000,49,49,48.985,48.985,2251,0
+UTRE.US,D,20250221,000000,49.06,49.115,49.0454,49.115,3695,0
+UTRE.US,D,20250224,000000,49.1567,49.1567,49.15,49.15,2355,0
+UTRE.US,D,20250225,000000,49.24,49.29,49.2399,49.2752,1145,0
+UTRE.US,D,20250227,000000,49.2998,49.3417,49.2998,49.3417,966,0
+UTRE.US,D,20250228,000000,49.39,49.455,49.39,49.455,1463,0
+UTRE.US,D,20250303,000000,49.24,49.345,49.2367,49.345,1849,0
+UTRE.US,D,20250304,000000,49.42,49.48,49.3305,49.365,1459,0
+UTRE.US,D,20250305,000000,49.36,49.38,49.255,49.255,4161,0
+UTRE.US,D,20250306,000000,49.28,49.3,49.26,49.295,2187,0
+UTRE.US,D,20250307,000000,49.37,49.39,49.265,49.265,2188,0
+UTRE.US,D,20250310,000000,49.38,49.44,49.3799,49.4167,1649,0
+UTRE.US,D,20250311,000000,49.4,49.42,49.355,49.365,9278,0
+UTRE.US,D,20250312,000000,49.34,49.359,49.305,49.305,1279,0
+UTRE.US,D,20250313,000000,49.2988,49.385,49.291,49.385,1620,0
+UTRE.US,D,20250314,000000,49.3319,49.3319,49.3002,49.3002,514,0
+UTRE.US,D,20250317,000000,49.3,49.3234,49.275,49.275,4454,0
+UTRE.US,D,20250318,000000,49.31,49.32,49.295,49.305,880,0
+UTRE.US,D,20250319,000000,49.27,49.385,49.255,49.385,1781,0
+UTRE.US,D,20250320,000000,49.47,49.47,49.425,49.425,1643,0
+UTRE.US,D,20250321,000000,49.4751,49.4751,49.455,49.455,317,0
+UTRE.US,D,20250324,000000,49.356,49.356,49.335,49.335,1329,0
+UTRE.US,D,20250325,000000,49.4,49.4,49.36,49.3798,2076,0
+UTRE.US,D,20250326,000000,49.37,49.37,49.3521,49.3521,580,0
+UTRE.US,D,20250327,000000,49.38,49.386,49.3599,49.375,1454,0
+UTRE.US,D,20250331,000000,49.58,49.58,49.54,49.5469,3330,0
+UTRE.US,D,20250401,000000,49.43,49.48,49.4299,49.4299,3760,0
+UTRE.US,D,20250402,000000,49.46,49.46,49.3881,49.3881,3313,0
+UTRE.US,D,20250403,000000,49.71,49.71,49.66,49.685,1780,0
+UTRE.US,D,20250404,000000,49.89,49.9743,49.75,49.755,39991,0
+UTRE.US,D,20250407,000000,49.77,49.8442,49.5368,49.5654,2689,0
+UTRE.US,D,20250408,000000,49.51,49.68,49.47,49.6233,14857,0
+UTRE.US,D,20250409,000000,49.54,49.575,49.3294,49.4613,14477,0
+UTRE.US,D,20250410,000000,49.5195,49.56,49.475,49.475,5102,0
+UTRE.US,D,20250411,000000,49.2901,49.3701,49.2901,49.31,4664,0
+UTRE.US,D,20250414,000000,49.36,49.5,49.36,49.495,5149,0
+UTRE.US,D,20250415,000000,49.54,49.58,49.525,49.525,1341,0
+UTRE.US,D,20250416,000000,49.59,49.64,49.57,49.635,19241,0
+UTRE.US,D,20250417,000000,49.67,49.7411,49.61,49.626,6534,0
+UTRE.US,D,20250421,000000,49.65,49.72,49.65,49.6541,1591,0
+UTRE.US,D,20250422,000000,49.64,49.65,49.605,49.605,3490,0
+UTRE.US,D,20250423,000000,49.64,49.64,49.55,49.555,4086,0
+UTRE.US,D,20250424,000000,49.6353,49.6522,49.6353,49.6522,2007,0
+UTRE.US,D,20250425,000000,49.65,49.72,49.65,49.715,660,0
+UTRE.US,D,20250428,000000,49.71,49.8398,49.71,49.8258,2486,0
+UTRE.US,D,20250429,000000,49.86,49.88,49.86,49.88,1432,0
+UTRE.US,D,20250501,000000,49.7152,49.7152,49.6601,49.685,2450,0
+UTRE.US,D,20250502,000000,49.52,49.5225,49.51,49.5204,4190,0
+UTRE.US,D,20250505,000000,49.495,49.52,49.495,49.52,624,0
+UTRE.US,D,20250506,000000,49.56,49.585,49.56,49.585,1136,0
+UTRE.US,D,20250507,000000,49.58,49.6035,49.5708,49.6035,1718,0
+UTRE.US,D,20250508,000000,49.45,49.45,49.43,49.445,32702,0
+UTRE.US,D,20250509,000000,49.5,49.53,49.46,49.46,2479,0
+UTRE.US,D,20250512,000000,49.3,49.35,49.29,49.295,4560,0
+UTRE.US,D,20250513,000000,49.3102,49.3102,49.28,49.2905,1159,0
+UTRE.US,D,20250514,000000,49.295,49.295,49.225,49.225,434,0
+UTRE.US,D,20250515,000000,49.3311,49.375,49.3311,49.375,4710,0
+UTRE.US,D,20250516,000000,49.45,49.45,49.355,49.355,393,0
+UTRE.US,D,20250519,000000,49.33,49.395,49.33,49.395,3677,0
+UTRE.US,D,20250520,000000,49.4,49.4,49.395,49.395,656,0
+UTRE.US,D,20250521,000000,49.34,49.36,49.32,49.335,1333,0
+UTRE.US,D,20250522,000000,49.38,49.385,49.3665,49.385,1669,0
+UTRE.US,D,20250527,000000,49.4,49.475,49.4,49.465,3175,0
+UTRE.US,D,20250528,000000,49.421,49.425,49.42,49.4228,699,0
+UTRE.US,D,20250529,000000,49.5,49.5,49.495,49.495,699,0
+UTRE.US,D,20250530,000000,49.555,49.58,49.555,49.5771,553,0
+UTRE.US,D,20250602,000000,49.399,49.399,49.37,49.3847,1807,0
+UTRE.US,D,20250603,000000,49.39,49.39,49.355,49.355,2009,0
+UTRE.US,D,20250604,000000,49.455,49.49,49.455,49.485,2004,0
+UTRE.US,D,20250605,000000,49.4311,49.4311,49.4052,49.4052,974,0
+UTRE.US,D,20250606,000000,49.25,49.255,49.25,49.255,515,0
+UTRE.US,D,20250609,000000,49.29,49.3197,49.28,49.3,2262,0
+UTRE.US,D,20250610,000000,49.3148,49.32,49.3148,49.315,1775,0
+UTRE.US,D,20250611,000000,49.37,49.41,49.37,49.4,6042,0
+UTRE.US,D,20250612,000000,49.47,49.475,49.47,49.475,514,0
+UTRE.US,D,20250613,000000,49.4099,49.415,49.38,49.415,6276,0
+UTRE.US,D,20250616,000000,49.39,49.4,49.37,49.37,1912,0
+UTRE.US,D,20250620,000000,49.46,49.54,49.46,49.5056,5419,0
+UTRE.US,D,20250623,000000,49.55,49.62,49.55,49.595,1414,0
+UTRE.US,D,20250624,000000,49.6,49.675,49.6,49.665,1353,0
+UTRE.US,D,20250625,000000,49.6467,49.685,49.6467,49.685,217,0
+UTRE.US,D,20250626,000000,49.73,49.775,49.73,49.775,1029,0
+UTRE.US,D,20250627,000000,49.76,49.76,49.73,49.735,1334,0
+UTRE.US,D,20250630,000000,49.78,49.795,49.7699,49.795,762,0
+UTRE.US,D,20250701,000000,49.6048,49.6048,49.545,49.545,963,0
+UTRE.US,D,20250702,000000,49.5311,49.54,49.5311,49.5354,1729,0
+UTRE.US,D,20250703,000000,49.4667,49.4667,49.445,49.4454,1464,0
+UTRE.US,D,20250707,000000,49.45,49.455,49.432,49.435,2438,0
+UTRE.US,D,20250708,000000,49.41,49.425,49.41,49.425,2450,0
+UTRE.US,D,20250709,000000,49.46,49.505,49.46,49.505,643,0
+UTRE.US,D,20250710,000000,49.5,49.5,49.495,49.495,208,0
+UTRE.US,D,20250711,000000,49.46,49.47,49.4563,49.465,4405,0
+UTRE.US,D,20250714,000000,49.455,49.47,49.455,49.465,633,0
+UTRE.US,D,20250716,000000,49.425,49.4999,49.421,49.4948,3803,0
+UTRE.US,D,20250717,000000,49.5,49.5,49.45,49.4648,1039,0
+UTRE.US,D,20250718,000000,49.53,49.56,49.53,49.535,2966,0
+UTRE.US,D,20250721,000000,49.62,49.62,49.5907,49.5907,967,0
+UTRE.US,D,20250722,000000,49.61,49.64,49.61,49.6322,14142,0
+UTRE.US,D,20250723,000000,49.59,49.59,49.57,49.575,19722,0
+UTRE.US,D,20250724,000000,49.53,49.53,49.515,49.515,1053,0
+UTRE.US,D,20250728,000000,49.53,49.53,49.525,49.525,507,0
+UTRE.US,D,20250729,000000,49.58,49.61,49.5763,49.6054,1012,0
+UTRE.US,D,20250730,000000,49.53,49.53,49.525,49.525,265,0
+UTRE.US,D,20250731,000000,49.53,49.5567,49.5252,49.5252,1854,0
+UTRE.US,D,20250801,000000,49.62,49.705,49.62,49.705,485,0
+UTRE.US,D,20250804,000000,49.7,49.715,49.7,49.715,609,0
+UTRE.US,D,20250805,000000,49.7,49.71,49.6852,49.695,6254,0
+UTRE.US,D,20250806,000000,49.67,49.705,49.67,49.705,2542,0
+UTRE.US,D,20250807,000000,49.69,49.7,49.685,49.685,326,0
+UTRE.US,D,20250808,000000,49.65,49.6519,49.635,49.635,2554,0
+UTRE.US,D,20250811,000000,49.63,49.67,49.6204,49.6546,4399,0
+UTRE.US,D,20250812,000000,49.64,49.68,49.64,49.675,2067,0
+UTRE.US,D,20250813,000000,49.74,49.77,49.74,49.765,8240,0
+UTRE.US,D,20250814,000000,49.71,49.72,49.69,49.695,6213,0
+UTRE.US,D,20250815,000000,49.72,49.73,49.68,49.68,1143,0
+UTRE.US,D,20250818,000000,49.68,49.68,49.66,49.665,9516,0
+UTRE.US,D,20250819,000000,49.695,49.71,49.69,49.705,6057,0
+UTRE.US,D,20250820,000000,49.7,49.75,49.7,49.7242,2497,0
+UTRE.US,D,20250822,000000,49.7,49.82,49.7,49.815,6226,0
+UTRE.US,D,20250825,000000,49.77,49.78,49.77,49.775,904,0
+UTRE.US,D,20250826,000000,49.83,49.855,49.83,49.855,903,0
+UTRE.US,D,20250827,000000,49.8713,49.905,49.8713,49.905,560,0
+UTRE.US,D,20250828,000000,49.91,49.91,49.9,49.905,2482,0
+UTRE.US,D,20250829,000000,49.94,49.95,49.94,49.95,804,0
+UTRE.US,D,20250902,000000,49.7405,49.755,49.7405,49.7487,540,0
+UTRE.US,D,20250903,000000,49.8,49.8,49.795,49.795,545,0
+UTRE.US,D,20250904,000000,49.835,49.858,49.83,49.855,3023,0
+UTRE.US,D,20250905,000000,50.0096,50.0096,49.945,49.945,648,0
+UTRE.US,D,20250908,000000,49.9858,49.99,49.9858,49.99,520,0
+UTRE.US,D,20250909,000000,49.98,49.98,49.925,49.925,3703,0
+UTRE.US,D,20250910,000000,49.97,49.97,49.935,49.935,3432,0
+UTRE.US,D,20250911,000000,49.98,50.005,49.93,49.935,7676,0
+UTRE.US,D,20250912,000000,49.93,49.93,49.9,49.905,1008,0
+UTRE.US,D,20250915,000000,49.9312,49.935,49.9269,49.9269,1855,0
+UTRE.US,D,20250916,000000,49.97,49.97,49.96,49.965,727,0
+UTRE.US,D,20250917,000000,49.9512,49.9512,49.905,49.905,1610,0
+UTRE.US,D,20250918,000000,49.85,49.875,49.85,49.875,870,0
+UTRE.US,D,20250922,000000,49.88,49.88,49.845,49.845,1364,0
+UTRE.US,D,20250923,000000,49.88,49.885,49.88,49.885,256,0
+UTRE.US,D,20250924,000000,49.86,49.86,49.83,49.8348,2037,0
+UTRE.US,D,20250925,000000,49.7656,49.7656,49.76,49.7646,438,0
+UTRE.US,D,20250926,000000,49.76,49.775,49.76,49.775,3060,0
+UTRE.US,D,20250929,000000,49.8162,49.8259,49.815,49.815,1608,0
+UTRE.US,D,20250930,000000,49.85,49.8536,49.835,49.835,750,0
+UTRE.US,D,20251001,000000,49.8,49.8146,49.78,49.8146,22440,0
+UTRE.US,D,20251002,000000,49.78,49.8145,49.78,49.805,4578,0
+UTRE.US,D,20251003,000000,49.8,49.8,49.765,49.765,1601,0
+UTRE.US,D,20251006,000000,49.76,49.7694,49.745,49.745,1109,0
+UTRE.US,D,20251007,000000,49.76,49.795,49.76,49.795,880,0
+UTRE.US,D,20251008,000000,49.81,49.81,49.77,49.775,2113,0
+UTRE.US,D,20251009,000000,49.76,49.7662,49.76,49.765,2098,0
+UTRE.US,D,20251010,000000,49.83,49.9,49.8277,49.895,2593,0
+UTRE.US,D,20251014,000000,49.945,49.965,49.94,49.965,3830,0
+UTRE.US,D,20251015,000000,49.9693,49.9693,49.945,49.945,374,0
+UTRE.US,D,20251016,000000,49.95,50.07,49.95,50.065,3360,0
+UTRE.US,D,20251017,000000,50,50.02,50,50.015,2470,0
+UTRE.US,D,20251020,000000,50.01,50.021,50.01,50.021,208,0
+UTRE.US,D,20251021,000000,50.0418,50.0418,50.0313,50.035,1633,0
+UTRE.US,D,20251022,000000,50.03,50.055,50.03,50.055,1693,0
+UTRE.US,D,20251024,000000,50.03,50.045,50.0163,50.025,1537,0
+UTRE.US,D,20251027,000000,49.97,50,49.97,49.9954,3395,0
+UTRE.US,D,20251028,000000,49.9903,50.015,49.9903,50.015,975,0
+UTRE.US,D,20251029,000000,50,50,49.855,49.855,3461,0
+UTRE.US,D,20251030,000000,49.8756,49.8756,49.86,49.86,684,0
+UTRE.US,D,20251031,000000,49.8895,49.895,49.8801,49.895,1417,0
+UTRE.US,D,20251103,000000,49.77,49.77,49.745,49.745,678,0
+UTRE.US,D,20251104,000000,49.79,49.79,49.78,49.785,1397,0
+UTRE.US,D,20251105,000000,49.73,49.73,49.705,49.705,623,0
+UTRE.US,D,20251106,000000,49.8099,49.815,49.8099,49.815,1352,0
+UTRE.US,D,20251110,000000,49.82,49.82,49.8,49.805,719,0
+UTRE.US,D,20251111,000000,49.84,49.865,49.84,49.865,634,0
+UTRE.US,D,20251112,000000,49.84,49.86,49.84,49.8459,1410,0
+UTRE.US,D,20251113,000000,49.82,49.82,49.805,49.805,1058,0
+UTRE.US,D,20251114,000000,49.86,49.86,49.79,49.795,12529,0
+UTRE.US,D,20251118,000000,49.88,49.88,49.865,49.865,360,0
+UTRE.US,D,20251119,000000,49.865,49.8799,49.855,49.855,1098,0
+UTRE.US,D,20251120,000000,49.88,49.915,49.88,49.915,226,0
+UTRE.US,D,20251121,000000,49.9899,50,49.9524,49.995,1296,0
+UTRE.US,D,20251124,000000,49.98,49.9981,49.97,49.9981,20547,0
+UTRE.US,D,20251125,000000,50.07,50.07,50.055,50.055,243,0
+UTRE.US,D,20251126,000000,50.05,50.05,50.0199,50.04,4226,0
+UTRE.US,D,20251128,000000,50.04,50.04,50.0355,50.0355,1006,0
+UTRE.US,D,20251202,000000,49.85,49.855,49.8326,49.855,558,0
+UTRE.US,D,20251203,000000,49.9056,49.91,49.8791,49.905,2903,0
+UTRE.US,D,20251204,000000,49.8455,49.8455,49.845,49.845,1116,0
+UTRE.US,D,20251205,000000,49.83,49.83,49.805,49.805,485,0
+UTRE.US,D,20251208,000000,49.77,49.77,49.73,49.765,646,0
+UTRE.US,D,20251209,000000,49.7899,49.7899,49.725,49.725,1763,0
+UTRE.US,D,20251210,000000,49.73,49.8319,49.73,49.8319,1712,0
+UTRE.US,D,20251211,000000,49.88,49.88,49.845,49.845,1748,0
+UTRE.US,D,20251212,000000,49.83,49.835,49.82,49.835,454,0
+UTRE.US,D,20251215,000000,49.8992,49.8992,49.86,49.865,4375,0
+UTRE.US,D,20251216,000000,49.92,49.9296,49.92,49.9296,1600,0
+UTRE.US,D,20251217,000000,49.9,49.925,49.9,49.925,2447,0
+UTRE.US,D,20251218,000000,49.98,49.98,49.975,49.975,427,0
+UTRE.US,D,20251219,000000,49.96,49.96,49.935,49.9351,1028,0
+UTRE.US,D,20251222,000000,49.92,49.93,49.9058,49.915,2751,0
+UTRE.US,D,20251223,000000,49.85,49.885,49.85,49.885,1888,0
+UTRE.US,D,20251224,000000,49.89,49.925,49.89,49.925,202,0
+UTRE.US,D,20251226,000000,49.97,49.975,49.96,49.975,685,0
+UTRE.US,D,20251229,000000,50,50.02,50,50.015,5512,0
+UTRE.US,D,20251230,000000,49.86,49.885,49.86,49.885,1618,0
+UTRE.US,D,20251231,000000,49.86,49.87,49.835,49.835,1097,0
+UTRE.US,D,20260102,000000,49.85,49.85,49.83,49.835,2526,0
+UTRE.US,D,20260105,000000,49.86,49.886,49.86,49.885,3225,0
+UTRE.US,D,20260106,000000,49.875,49.8821,49.855,49.8821,14669,0
+UTRE.US,D,20260107,000000,49.91,49.91,49.88,49.895,5983,0
+UTRE.US,D,20260109,000000,49.83,49.83,49.815,49.815,697,0
+UTRE.US,D,20260113,000000,49.84,49.9099,49.82,49.855,13512,0
+UTRE.US,D,20260114,000000,49.86,49.885,49.86,49.865,3094,0
+UTRE.US,D,20260115,000000,49.82,49.82,49.805,49.805,356,0
+UTRE.US,D,20260116,000000,49.81,49.81,49.765,49.765,235,0
+UTRE.US,D,20260120,000000,49.76,49.76,49.755,49.755,2296,0
+UTRE.US,D,20260121,000000,49.77,49.775,49.77,49.775,744,0
+UTRE.US,D,20260122,000000,49.74,49.745,49.74,49.745,696,0
+UTRE.US,D,20260123,000000,49.77,49.785,49.77,49.785,521,0
+UTRE.US,D,20260126,000000,49.81,49.81,49.795,49.8039,406,0
+UTRE.US,D,20260127,000000,49.83,49.83,49.814,49.825,705,0
+UTRE.US,D,20260128,000000,49.84,49.84,49.8002,49.815,12318,0
+UTRE.US,D,20260129,000000,49.73,49.73,49.7144,49.7144,1015,0
+UTRE.US,D,20260202,000000,49.75,49.75,49.7,49.705,8580,0
+UTRE.US,D,20260203,000000,49.69,49.715,49.69,49.715,681,0
+UTRE.US,D,20260204,000000,49.73,49.73,49.721,49.725,3709,0
+UTRE.US,D,20260206,000000,49.835,49.845,49.8318,49.845,2473,0
+UTRE.US,D,20260209,000000,49.86,49.865,49.86,49.865,462,0
+UTRE.US,D,20260210,000000,49.91,49.93,49.9,49.925,1691,0
+UTRE.US,D,20260211,000000,49.86,49.86,49.855,49.855,1741,0
+UTRE.US,D,20260212,000000,49.9186,49.955,49.9186,49.955,988,0
+UTRE.US,D,20260213,000000,50.03,50.051,50.03,50.0473,1281,0
+UTRE.US,D,20260217,000000,50.01,50.025,50.01,50.025,1251,0
+UTRE.US,D,20260218,000000,49.98,49.98,49.98,49.98,706,0
diff --git a/daily/us/nasdaq etfs/vbil.us.txt b/daily/us/nasdaq etfs/vbil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3160298fc4fd882602dd5b170c7178b626699df9
--- /dev/null
+++ b/daily/us/nasdaq etfs/vbil.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VBIL.US,D,20250211,000000,75.02,75.04,75.02,75.035,12719,0
+VBIL.US,D,20250212,000000,75.08,75.18,75.01,75.015,232014,0
+VBIL.US,D,20250213,000000,75.09,75.09,75.03,75.035,87904,0
+VBIL.US,D,20250214,000000,75.22,75.22,75.06,75.065,453914,0
+VBIL.US,D,20250218,000000,75.17,75.17,75.07,75.085,480623,0
+VBIL.US,D,20250219,000000,75.11,75.11,75.08,75.1,1193194,0
+VBIL.US,D,20250220,000000,75.13,75.13,75.08,75.1,278779,0
+VBIL.US,D,20250221,000000,75.14,75.23,75.11,75.12,383440,0
+VBIL.US,D,20250224,000000,75.21,75.21,75.12,75.14,361952,0
+VBIL.US,D,20250225,000000,75.15,75.54,75.14,75.15,389894,0
+VBIL.US,D,20250226,000000,75.16,75.17,75.14,75.16,314223,0
+VBIL.US,D,20250227,000000,75.17,75.17,75.16,75.165,279160,0
+VBIL.US,D,20250228,000000,75.19,75.2,75.17,75.195,316716,0
+VBIL.US,D,20250303,000000,75.2,75.2,75.18,75.2,457569,0
+VBIL.US,D,20250304,000000,75.2,75.21,75.19,75.21,352683,0
+VBIL.US,D,20250305,000000,75.21,75.22,75.19,75.21,647261,0
+VBIL.US,D,20250306,000000,75.22,75.23,75.21,75.22,336081,0
+VBIL.US,D,20250307,000000,75.24,75.25,75.235,75.25,202312,0
+VBIL.US,D,20250310,000000,75.26,75.26,75.25,75.26,387099,0
+VBIL.US,D,20250311,000000,75.26,75.26,75.25,75.26,626579,0
+VBIL.US,D,20250312,000000,75.255,75.27,75.24,75.27,911848,0
+VBIL.US,D,20250313,000000,75.27,75.28,75.27,75.28,609885,0
+VBIL.US,D,20250314,000000,75.38,75.4,75.3,75.31,255172,0
+VBIL.US,D,20250317,000000,75.33,75.33,75.31,75.315,346453,0
+VBIL.US,D,20250318,000000,75.32,75.32,75.31,75.315,370597,0
+VBIL.US,D,20250319,000000,75.34,75.35,75.33,75.34,432987,0
+VBIL.US,D,20250320,000000,75.35,75.36,75.33,75.34,531491,0
+VBIL.US,D,20250321,000000,75.37,75.38,75.36,75.36,391839,0
+VBIL.US,D,20250324,000000,75.33,75.38,75.33,75.36,536624,0
+VBIL.US,D,20250325,000000,75.38,75.38,75.37,75.38,261991,0
+VBIL.US,D,20250326,000000,75.39,75.41,75.38,75.39,1224225,0
+VBIL.US,D,20250327,000000,75.41,75.42,75.4,75.405,345048,0
+VBIL.US,D,20250328,000000,75.45,75.45,75.41,75.41,405115,0
+VBIL.US,D,20250331,000000,75.44,75.44,75.42,75.44,528678,0
+VBIL.US,D,20250401,000000,75.22,75.22,75.2,75.21,584834,0
+VBIL.US,D,20250402,000000,75.23,75.23,75.2122,75.225,413165,0
+VBIL.US,D,20250403,000000,75.23,75.25,75.22,75.25,635850,0
+VBIL.US,D,20250404,000000,75.28,75.28,75.24,75.25,614682,0
+VBIL.US,D,20250407,000000,75.29,75.3,75.25,75.275,1997550,0
+VBIL.US,D,20250408,000000,75.29,75.29,75.27,75.29,655388,0
+VBIL.US,D,20250409,000000,75.3,75.33,75.27,75.28,856859,0
+VBIL.US,D,20250410,000000,75.29,75.3,75.28,75.29,660380,0
+VBIL.US,D,20250411,000000,75.29,75.33,75.29,75.32,667570,0
+VBIL.US,D,20250414,000000,75.33,75.34,75.32,75.33,704848,0
+VBIL.US,D,20250415,000000,75.35,75.35,75.33,75.34,1069408,0
+VBIL.US,D,20250416,000000,75.36,75.36,75.34,75.34,471164,0
+VBIL.US,D,20250417,000000,75.42,75.42,75.37,75.42,569099,0
+VBIL.US,D,20250421,000000,75.38,75.4,75.3601,75.375,1322404,0
+VBIL.US,D,20250422,000000,75.4,75.4,75.38,75.39,535140,0
+VBIL.US,D,20250423,000000,75.4,75.4299,75.39,75.4,597396,0
+VBIL.US,D,20250424,000000,75.42,75.42,75.4,75.41,459344,0
+VBIL.US,D,20250425,000000,75.42,75.46,75.42,75.44,449817,0
+VBIL.US,D,20250428,000000,75.47,75.47,75.44,75.46,492465,0
+VBIL.US,D,20250429,000000,75.46,75.47,75.45,75.46,515298,0
+VBIL.US,D,20250430,000000,75.47,75.475,75.45,75.46,417108,0
+VBIL.US,D,20250501,000000,75.26,75.28,75.26,75.265,843173,0
+VBIL.US,D,20250502,000000,75.3,75.3,75.28,75.29,827718,0
+VBIL.US,D,20250505,000000,75.32,75.32,75.29,75.29,916341,0
+VBIL.US,D,20250506,000000,75.32,75.32,75.29,75.29,921800,0
+VBIL.US,D,20250507,000000,75.31,75.32,75.3,75.315,357730,0
+VBIL.US,D,20250508,000000,75.32,75.33,75.31,75.32,458462,0
+VBIL.US,D,20250509,000000,75.35,75.36,75.341,75.355,359920,0
+VBIL.US,D,20250512,000000,75.35,75.38,75.34,75.35,508864,0
+VBIL.US,D,20250513,000000,75.36,75.37,75.35,75.35,477022,0
+VBIL.US,D,20250514,000000,75.36,75.38,75.36,75.38,359495,0
+VBIL.US,D,20250515,000000,75.38,75.38,75.37,75.37,1113992,0
+VBIL.US,D,20250516,000000,75.4,75.42,75.39,75.405,474639,0
+VBIL.US,D,20250519,000000,75.41,75.42,75.41,75.415,565910,0
+VBIL.US,D,20250520,000000,75.4489,75.45,75.41,75.43,577032,0
+VBIL.US,D,20250521,000000,75.43,75.44,75.43,75.44,1182003,0
+VBIL.US,D,20250522,000000,75.46,75.46,75.44,75.45,649888,0
+VBIL.US,D,20250523,000000,75.46,75.59,75.46,75.54,543799,0
+VBIL.US,D,20250527,000000,75.52,75.52,75.48,75.49,641547,0
+VBIL.US,D,20250528,000000,75.5,75.5,75.49,75.5,1215599,0
+VBIL.US,D,20250529,000000,75.5,75.51,75.49,75.51,521692,0
+VBIL.US,D,20250530,000000,75.53,75.53,75.52,75.53,734063,0
+VBIL.US,D,20250602,000000,75.33,75.3381,75.31,75.32,1229547,0
+VBIL.US,D,20250603,000000,75.32,75.33,75.32,75.325,600677,0
+VBIL.US,D,20250604,000000,75.33,75.36,75.33,75.34,463418,0
+VBIL.US,D,20250605,000000,75.33,75.35,75.33,75.35,646091,0
+VBIL.US,D,20250606,000000,75.36,75.37,75.36,75.37,757229,0
+VBIL.US,D,20250609,000000,75.37,75.38,75.37,75.38,547141,0
+VBIL.US,D,20250610,000000,75.38,75.3972,75.38,75.38,878867,0
+VBIL.US,D,20250611,000000,75.39,75.41,75.38,75.4,976432,0
+VBIL.US,D,20250612,000000,75.41,75.42,75.4,75.41,1052613,0
+VBIL.US,D,20250613,000000,75.43,75.44,75.42,75.42,751151,0
+VBIL.US,D,20250616,000000,75.45,75.45,75.43,75.44,535481,0
+VBIL.US,D,20250617,000000,75.46,75.64,75.44,75.52,774971,0
+VBIL.US,D,20250618,000000,75.47,75.48,75.45,75.45,812792,0
+VBIL.US,D,20250620,000000,75.49,75.5,75.47,75.49,1254686,0
+VBIL.US,D,20250623,000000,75.51,75.51,75.49,75.5,931161,0
+VBIL.US,D,20250624,000000,75.5,75.51,75.49,75.49,763717,0
+VBIL.US,D,20250625,000000,75.5,75.52,75.5,75.51,889823,0
+VBIL.US,D,20250626,000000,75.51,75.53,75.51,75.51,562756,0
+VBIL.US,D,20250627,000000,75.54,75.56,75.54,75.55,746620,0
+VBIL.US,D,20250630,000000,75.55,75.56,75.54,75.55,932999,0
+VBIL.US,D,20250701,000000,75.33,75.33,75.32,75.33,921359,0
+VBIL.US,D,20250702,000000,75.34,75.34,75.33,75.34,1263805,0
+VBIL.US,D,20250703,000000,75.37,75.375,75.36,75.37,557801,0
+VBIL.US,D,20250707,000000,75.38,75.38,75.36,75.37,935383,0
+VBIL.US,D,20250708,000000,75.39,75.39,75.37,75.385,752177,0
+VBIL.US,D,20250709,000000,75.39,75.4,75.39,75.4,387912,0
+VBIL.US,D,20250710,000000,75.41,75.41,75.39,75.4,663796,0
+VBIL.US,D,20250711,000000,75.43,75.44,75.42,75.43,924073,0
+VBIL.US,D,20250714,000000,75.44,75.45,75.43,75.44,865544,0
+VBIL.US,D,20250715,000000,75.45,75.45,75.43,75.44,460711,0
+VBIL.US,D,20250716,000000,75.44,75.46,75.44,75.455,440425,0
+VBIL.US,D,20250717,000000,75.47,75.47,75.45,75.465,664504,0
+VBIL.US,D,20250718,000000,75.49,75.5,75.49,75.495,711118,0
+VBIL.US,D,20250721,000000,75.49,75.51,75.49,75.505,646472,0
+VBIL.US,D,20250722,000000,75.51,75.52,75.5,75.515,632692,0
+VBIL.US,D,20250723,000000,75.51,75.52,75.51,75.515,578968,0
+VBIL.US,D,20250724,000000,75.53,75.53,75.52,75.525,700346,0
+VBIL.US,D,20250725,000000,75.56,75.56,75.54,75.54,992832,0
+VBIL.US,D,20250728,000000,75.56,75.57,75.55,75.5558,509161,0
+VBIL.US,D,20250729,000000,75.575,75.58,75.56,75.57,704499,0
+VBIL.US,D,20250730,000000,75.57,75.59,75.57,75.585,779577,0
+VBIL.US,D,20250731,000000,75.58,75.59,75.57,75.585,1003151,0
+VBIL.US,D,20250801,000000,75.37,75.38,75.36,75.37,1554651,0
+VBIL.US,D,20250804,000000,75.38,75.38,75.37,75.375,707297,0
+VBIL.US,D,20250805,000000,75.38,75.39,75.38,75.38,1480670,0
+VBIL.US,D,20250806,000000,75.4,75.4,75.38,75.4,659462,0
+VBIL.US,D,20250807,000000,75.41,75.41,75.39,75.41,1264690,0
+VBIL.US,D,20250808,000000,75.44,75.44,75.42,75.4349,1619371,0
+VBIL.US,D,20250811,000000,75.44,75.45,75.43,75.435,991603,0
+VBIL.US,D,20250812,000000,75.46,75.46,75.43,75.445,432827,0
+VBIL.US,D,20250813,000000,75.46,75.46,75.45,75.455,506748,0
+VBIL.US,D,20250814,000000,75.47,75.47,75.45,75.465,1034595,0
+VBIL.US,D,20250815,000000,75.49,75.5,75.48,75.485,1010324,0
+VBIL.US,D,20250818,000000,75.49,75.51,75.49,75.505,1039030,0
+VBIL.US,D,20250819,000000,75.51,75.51,75.5,75.505,881343,0
+VBIL.US,D,20250820,000000,75.52,75.52,75.51,75.52,667625,0
+VBIL.US,D,20250821,000000,75.53,75.53,75.52,75.525,541304,0
+VBIL.US,D,20250822,000000,75.56,75.56,75.55,75.555,634833,0
+VBIL.US,D,20250825,000000,75.55,75.57,75.55,75.55,1233685,0
+VBIL.US,D,20250826,000000,75.57,75.57,75.56,75.565,451406,0
+VBIL.US,D,20250827,000000,75.575,75.58,75.57,75.575,855876,0
+VBIL.US,D,20250828,000000,75.58,75.59,75.575,75.5841,593854,0
+VBIL.US,D,20250829,000000,75.61,75.62,75.61,75.61,894754,0
+VBIL.US,D,20250902,000000,75.38,75.38,75.37,75.37,1141775,0
+VBIL.US,D,20250903,000000,75.39,75.39,75.38,75.385,1577896,0
+VBIL.US,D,20250904,000000,75.4,75.4,75.39,75.4,965068,0
+VBIL.US,D,20250905,000000,75.43,75.43,75.42,75.43,820287,0
+VBIL.US,D,20250908,000000,75.44,75.44,75.43,75.43,888674,0
+VBIL.US,D,20250909,000000,75.45,75.45,75.44,75.445,1656902,0
+VBIL.US,D,20250910,000000,75.45,75.46,75.45,75.46,2322230,0
+VBIL.US,D,20250911,000000,75.47,75.47,75.46,75.465,833451,0
+VBIL.US,D,20250912,000000,75.49,75.5,75.49,75.49,1025339,0
+VBIL.US,D,20250915,000000,75.48,75.5,75.48,75.5,2109561,0
+VBIL.US,D,20250916,000000,75.5,75.51,75.5,75.505,1459187,0
+VBIL.US,D,20250917,000000,75.52,75.52,75.51,75.515,841182,0
+VBIL.US,D,20250918,000000,75.52,75.53,75.51,75.515,1390695,0
+VBIL.US,D,20250919,000000,75.54,75.56,75.54,75.545,1037049,0
+VBIL.US,D,20250922,000000,75.555,75.56,75.55,75.555,1285370,0
+VBIL.US,D,20250923,000000,75.56,75.57,75.55,75.555,1022248,0
+VBIL.US,D,20250924,000000,75.56,75.58,75.56,75.565,1300103,0
+VBIL.US,D,20250925,000000,75.58,75.59,75.57,75.58,1232976,0
+VBIL.US,D,20250926,000000,75.61,75.61,75.59,75.6,850461,0
+VBIL.US,D,20250929,000000,75.62,75.62,75.61,75.615,1173354,0
+VBIL.US,D,20250930,000000,75.62,75.62,75.61,75.615,2659573,0
+VBIL.US,D,20251001,000000,75.38,75.39,75.37,75.385,1497757,0
+VBIL.US,D,20251002,000000,75.4,75.4,75.39,75.395,2228168,0
+VBIL.US,D,20251003,000000,75.42,75.43,75.41,75.415,1329145,0
+VBIL.US,D,20251006,000000,75.42,75.43,75.42,75.425,3223561,0
+VBIL.US,D,20251007,000000,75.44,75.44,75.43,75.435,1579524,0
+VBIL.US,D,20251008,000000,75.45,75.45,75.44,75.45,1473365,0
+VBIL.US,D,20251009,000000,75.45,75.46,75.45,75.455,1763502,0
+VBIL.US,D,20251010,000000,75.47,75.48,75.47,75.475,1380025,0
+VBIL.US,D,20251013,000000,75.48,75.49,75.47,75.475,1345178,0
+VBIL.US,D,20251014,000000,75.49,75.5,75.485,75.495,1364358,0
+VBIL.US,D,20251015,000000,75.5,75.5,75.48,75.5,1394294,0
+VBIL.US,D,20251016,000000,75.51,75.51,75.49,75.5,1463562,0
+VBIL.US,D,20251017,000000,75.52,75.54,75.52,75.53,1345861,0
+VBIL.US,D,20251020,000000,75.54,75.54,75.53,75.53,836051,0
+VBIL.US,D,20251021,000000,75.54,75.55,75.54,75.55,1203968,0
+VBIL.US,D,20251022,000000,75.56,75.56,75.545,75.555,1152247,0
+VBIL.US,D,20251023,000000,75.565,75.57,75.555,75.56,1719188,0
+VBIL.US,D,20251024,000000,75.58,75.59,75.57,75.585,2061383,0
+VBIL.US,D,20251027,000000,75.59,75.6,75.59,75.59,966792,0
+VBIL.US,D,20251028,000000,75.595,75.61,75.59,75.605,1449297,0
+VBIL.US,D,20251029,000000,75.62,75.62,75.61,75.62,715438,0
+VBIL.US,D,20251030,000000,75.63,75.63,75.61,75.625,1453808,0
+VBIL.US,D,20251031,000000,75.64,75.65,75.64,75.64,1200558,0
+VBIL.US,D,20251103,000000,75.42,75.42,75.41,75.42,1753618,0
+VBIL.US,D,20251104,000000,75.425,75.43,75.42,75.42,1936039,0
+VBIL.US,D,20251105,000000,75.44,75.44,75.43,75.44,1303096,0
+VBIL.US,D,20251106,000000,75.44,75.45,75.43,75.44,1264838,0
+VBIL.US,D,20251107,000000,75.47,75.47,75.46,75.47,1075718,0
+VBIL.US,D,20251110,000000,75.48,75.49,75.47,75.47,1699925,0
+VBIL.US,D,20251111,000000,75.48,75.48,75.47,75.48,1512865,0
+VBIL.US,D,20251112,000000,75.49,75.5,75.48,75.5,1749623,0
+VBIL.US,D,20251113,000000,75.49,75.51,75.49,75.495,3876539,0
+VBIL.US,D,20251114,000000,75.53,75.53,75.51,75.52,1992903,0
+VBIL.US,D,20251117,000000,75.53,75.54,75.52,75.52,2120510,0
+VBIL.US,D,20251118,000000,75.54,75.54,75.53,75.54,1941880,0
+VBIL.US,D,20251119,000000,75.55,75.55,75.53,75.54,2540543,0
+VBIL.US,D,20251120,000000,75.55,75.56,75.54,75.55,1387050,0
+VBIL.US,D,20251121,000000,75.58,75.58,75.57,75.575,1190377,0
+VBIL.US,D,20251124,000000,75.58,75.58,75.57,75.57,1704478,0
+VBIL.US,D,20251125,000000,75.58,75.59,75.58,75.58,1209609,0
+VBIL.US,D,20251126,000000,75.61,75.61,75.6,75.61,1387720,0
+VBIL.US,D,20251128,000000,75.62,75.63,75.62,75.625,1124233,0
+VBIL.US,D,20251201,000000,75.41,75.41,75.4,75.41,2328194,0
+VBIL.US,D,20251202,000000,75.42,75.43,75.41,75.43,1984299,0
+VBIL.US,D,20251203,000000,75.43,75.44,75.42,75.44,1316896,0
+VBIL.US,D,20251204,000000,75.45,75.45,75.44,75.44,1803461,0
+VBIL.US,D,20251205,000000,75.46,75.47,75.46,75.47,1184562,0
+VBIL.US,D,20251208,000000,75.48,75.48,75.46,75.46,1646867,0
+VBIL.US,D,20251209,000000,75.48,75.49,75.47,75.49,1078147,0
+VBIL.US,D,20251210,000000,75.5,75.5,75.48,75.49,1908852,0
+VBIL.US,D,20251211,000000,75.49,75.5,75.49,75.5,1221937,0
+VBIL.US,D,20251212,000000,75.51,75.53,75.51,75.52,1516260,0
+VBIL.US,D,20251215,000000,75.52,75.53,75.52,75.525,1320389,0
+VBIL.US,D,20251216,000000,75.52,75.54,75.52,75.54,1921060,0
+VBIL.US,D,20251217,000000,75.54,75.54,75.53,75.54,1186826,0
+VBIL.US,D,20251218,000000,75.32,75.32,75.31,75.31,1704834,0
+VBIL.US,D,20251219,000000,75.35,75.35,75.33,75.34,1941675,0
+VBIL.US,D,20251222,000000,75.35,75.35,75.34,75.345,1632791,0
+VBIL.US,D,20251223,000000,75.36,75.36,75.35,75.36,1734993,0
+VBIL.US,D,20251224,000000,75.37,75.37,75.36,75.37,858721,0
+VBIL.US,D,20251226,000000,75.4,75.4,75.38,75.4,1440982,0
+VBIL.US,D,20251229,000000,75.4,75.4,75.39,75.4,1433395,0
+VBIL.US,D,20251230,000000,75.41,75.42,75.4,75.42,1373836,0
+VBIL.US,D,20251231,000000,75.43,75.43,75.42,75.43,1519330,0
+VBIL.US,D,20260102,000000,75.45,75.45,75.44,75.45,1892209,0
+VBIL.US,D,20260105,000000,75.45,75.45,75.44,75.44,2217516,0
+VBIL.US,D,20260106,000000,75.46,75.46,75.45,75.46,1549013,0
+VBIL.US,D,20260107,000000,75.47,75.47,75.46,75.46,1488383,0
+VBIL.US,D,20260108,000000,75.47,75.47,75.46,75.46,1736848,0
+VBIL.US,D,20260109,000000,75.49,75.49,75.48,75.49,1759978,0
+VBIL.US,D,20260112,000000,75.49,75.5,75.49,75.5,1445945,0
+VBIL.US,D,20260113,000000,75.51,75.51,75.5,75.51,2008777,0
+VBIL.US,D,20260114,000000,75.51,75.52,75.51,75.52,1479773,0
+VBIL.US,D,20260115,000000,75.52,75.53,75.52,75.52,2471754,0
+VBIL.US,D,20260116,000000,75.54,75.55,75.54,75.55,1979944,0
+VBIL.US,D,20260120,000000,75.56,75.56,75.55,75.56,2584428,0
+VBIL.US,D,20260121,000000,75.56,75.57,75.56,75.57,1843433,0
+VBIL.US,D,20260122,000000,75.57,75.58,75.56,75.58,1606859,0
+VBIL.US,D,20260123,000000,75.6,75.6,75.58,75.6,2844112,0
+VBIL.US,D,20260126,000000,75.595,75.6,75.59,75.6,1937972,0
+VBIL.US,D,20260127,000000,75.6,75.61,75.6,75.61,1617105,0
+VBIL.US,D,20260128,000000,75.61,75.62,75.61,75.62,1127760,0
+VBIL.US,D,20260129,000000,75.61,75.62,75.61,75.62,1476498,0
+VBIL.US,D,20260130,000000,75.63,75.65,75.63,75.64,3124533,0
+VBIL.US,D,20260202,000000,75.43,75.43,75.42,75.43,3109795,0
+VBIL.US,D,20260203,000000,75.43,75.43,75.42,75.43,1515537,0
+VBIL.US,D,20260204,000000,75.44,75.44,75.43,75.43,1419784,0
+VBIL.US,D,20260205,000000,75.45,75.45,75.44,75.45,1410829,0
+VBIL.US,D,20260206,000000,75.46,75.47,75.46,75.47,1374296,0
+VBIL.US,D,20260209,000000,75.48,75.48,75.47,75.47,1528012,0
+VBIL.US,D,20260210,000000,75.49,75.49,75.47,75.49,2300080,0
+VBIL.US,D,20260211,000000,75.49,75.49,75.48,75.49,2103437,0
+VBIL.US,D,20260212,000000,75.5,75.5,75.49,75.49,1336449,0
+VBIL.US,D,20260213,000000,75.53,75.53,75.52,75.53,1806453,0
+VBIL.US,D,20260217,000000,75.53,75.54,75.53,75.53,1404625,0
+VBIL.US,D,20260218,000000,75.54,75.54,75.53,75.54,2038736,0
diff --git a/daily/us/nasdaq etfs/vigi.us.txt b/daily/us/nasdaq etfs/vigi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d6943bc54789a5d44c67e5a421144ffb006e3ac
--- /dev/null
+++ b/daily/us/nasdaq etfs/vigi.us.txt	
@@ -0,0 +1,2506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIGI.US,D,20160303,000000,44.0241,46.2632,43.3413,43.7481,32103.641948946,0
+VIGI.US,D,20160304,000000,43.7667,44.2824,43.7667,43.9633,23547.963354601,0
+VIGI.US,D,20160307,000000,44.084,44.1096,43.526,43.9671,21630.416546161,0
+VIGI.US,D,20160308,000000,43.9072,43.9072,43.5839,43.5839,11661.005193363,0
+VIGI.US,D,20160309,000000,43.9789,44.0241,43.6783,43.8787,8471.2006829332,0
+VIGI.US,D,20160310,000000,44.2315,44.2315,43.5221,43.7755,24313.353588118,0
+VIGI.US,D,20160311,000000,44.361,44.6206,44.2914,44.5782,15709.838104177,0
+VIGI.US,D,20160314,000000,44.3964,44.5606,44.368,44.5104,14596.358163395,0
+VIGI.US,D,20160315,000000,44.2924,44.2924,43.9633,44.141,21910.313240598,0
+VIGI.US,D,20160316,000000,44.1096,44.7462,43.9633,44.7462,14036.56477452,0
+VIGI.US,D,20160317,000000,45.3113,45.3113,44.646,44.9821,28499.590330747,0
+VIGI.US,D,20160318,000000,45.0911,45.2129,45.0351,45.0823,15377.015489337,0
+VIGI.US,D,20160321,000000,45.712,45.712,45.0744,45.1117,14886.43291945,0
+VIGI.US,D,20160322,000000,45.2336,45.2336,44.7748,45.1117,27669.060502888,0
+VIGI.US,D,20160323,000000,45.2169,45.2169,44.7207,44.7954,32129.087102985,0
+VIGI.US,D,20160324,000000,44.6342,44.6342,44.3887,44.5988,16038.589494372,0
+VIGI.US,D,20160328,000000,44.7168,44.8179,44.648,44.701,11235.562217817,0
+VIGI.US,D,20160329,000000,44.591,45.2729,44.428,45.2493,20583.094005882,0
+VIGI.US,D,20160330,000000,45.4251,45.827,45.4251,45.5853,22824.303173708,0
+VIGI.US,D,20160331,000000,45.5765,45.6442,45.3927,45.4006,35532.63090735,0
+VIGI.US,D,20160401,000000,44.6755,45.2415,44.5949,45.1992,19531.700240957,0
+VIGI.US,D,20160404,000000,45.5184,45.5184,45.1667,45.1983,16324.593025779,0
+VIGI.US,D,20160405,000000,44.7748,44.7748,44.5232,44.5988,15291.519771764,0
+VIGI.US,D,20160406,000000,44.9103,45.3927,44.8681,45.2669,21982.577478072,0
+VIGI.US,D,20160407,000000,45.2895,45.2895,44.8347,44.9005,17610.082207871,0
+VIGI.US,D,20160408,000000,45.492,45.492,45.1726,45.1815,22221.761926045,0
+VIGI.US,D,20160411,000000,45.7956,45.8643,45.5184,45.5352,46257.254432049,0
+VIGI.US,D,20160412,000000,45.5352,46.0323,45.376,45.9586,26887.385370785,0
+VIGI.US,D,20160413,000000,46.33,46.3507,46.1876,46.3467,16019.251177302,0
+VIGI.US,D,20160414,000000,46.5953,46.5953,46.3861,46.4557,27000.361854722,0
+VIGI.US,D,20160415,000000,46.5403,46.5403,46.3635,46.3762,24714.369215786,0
+VIGI.US,D,20160418,000000,46.5049,46.8409,46.2877,46.7908,74810.788489361,0
+VIGI.US,D,20160419,000000,47.4893,47.516,47.3116,47.4727,18406.006626236,0
+VIGI.US,D,20160420,000000,47.287,47.3912,47.0256,47.2026,29657.853742639,0
+VIGI.US,D,20160421,000000,47.0344,47.0344,46.7329,46.8164,21846.191452418,0
+VIGI.US,D,20160422,000000,46.4459,46.8233,46.4459,46.6601,15326.125181258,0
+VIGI.US,D,20160425,000000,46.4382,46.4382,46.33,46.3635,14580.07326481,0
+VIGI.US,D,20160426,000000,46.5472,46.5796,46.3635,46.4233,31725.018056834,0
+VIGI.US,D,20160427,000000,46.4293,46.6297,46.3369,46.5885,14949.536901468,0
+VIGI.US,D,20160428,000000,46.4205,46.6395,46.1895,46.2553,101297.15823248,0
+VIGI.US,D,20160429,000000,46.0677,46.3035,45.9488,46.1001,22853.819552395,0
+VIGI.US,D,20160502,000000,46.4557,46.4557,46.2259,46.3861,17010.594378692,0
+VIGI.US,D,20160503,000000,46.0677,46.0677,45.5518,45.595,27667.024890564,0
+VIGI.US,D,20160504,000000,45.5087,45.5087,44.9457,45.046,22620.74194139,0
+VIGI.US,D,20160505,000000,46.4293,46.4293,44.8347,44.9545,27780.001374502,0
+VIGI.US,D,20160506,000000,44.9015,45.0292,44.7924,45.0292,24218.69761509,0
+VIGI.US,D,20160509,000000,45.5765,45.5765,45.095,45.1599,16208.563123358,0
+VIGI.US,D,20160510,000000,45.6276,45.827,45.5254,45.827,22115.91008524,0
+VIGI.US,D,20160511,000000,45.7886,45.8516,45.601,45.6187,33264.958779322,0
+VIGI.US,D,20160512,000000,45.881,45.881,45.3377,45.485,21803.443593631,0
+VIGI.US,D,20160513,000000,45.3682,45.3927,44.9889,45.1029,23270.102272485,0
+VIGI.US,D,20160516,000000,45.3849,45.7317,45.3849,45.6541,37647.632111139,0
+VIGI.US,D,20160517,000000,45.5184,45.6354,45.321,45.321,10167.883554308,0
+VIGI.US,D,20160518,000000,45.3328,45.6304,45.0931,45.1815,14428.420146733,0
+VIGI.US,D,20160519,000000,45.1029,45.1029,44.5792,44.8013,24516.914820437,0
+VIGI.US,D,20160520,000000,45.1726,45.1992,45.0508,45.1117,19379.029316718,0
+VIGI.US,D,20160523,000000,45.1992,45.208,44.9771,45.0617,16478.28175618,0
+VIGI.US,D,20160524,000000,45.3073,45.601,45.3073,45.595,9801.4733361344,0
+VIGI.US,D,20160525,000000,46.05,46.2318,45.997,46.2014,24944.393408305,0
+VIGI.US,D,20160526,000000,46.3635,46.4882,46.2426,46.4037,21709.805426765,0
+VIGI.US,D,20160527,000000,46.5885,46.6209,46.4382,46.5089,53438.894708245,0
+VIGI.US,D,20160531,000000,46.7162,46.7643,46.3635,46.4499,19459.436003484,0
+VIGI.US,D,20160601,000000,46.5638,46.5805,46.3683,46.5805,41768.729259427,0
+VIGI.US,D,20160602,000000,46.4382,46.6896,46.4037,46.6808,30562.683420295,0
+VIGI.US,D,20160603,000000,47.0522,47.1632,46.8665,47.1288,55501.987797792,0
+VIGI.US,D,20160606,000000,47.399,47.5523,47.3469,47.511,24177.985368626,0
+VIGI.US,D,20160607,000000,47.8372,47.9021,47.7911,47.8372,27167.282065223,0
+VIGI.US,D,20160608,000000,48.0229,48.0386,47.8421,47.8687,19869.611886606,0
+VIGI.US,D,20160609,000000,47.516,47.516,47.2124,47.3116,99939.404812914,0
+VIGI.US,D,20160610,000000,46.7417,46.7417,46.1238,46.2259,83352.217797444,0
+VIGI.US,D,20160613,000000,45.662,46.0677,45.601,45.6718,38116.840751634,0
+VIGI.US,D,20160614,000000,45.3908,45.4497,44.9849,45.1254,22784.608733406,0
+VIGI.US,D,20160615,000000,45.6098,45.7288,45.4311,45.4311,79465.216066322,0
+VIGI.US,D,20160616,000000,44.9849,45.4841,44.5851,45.4586,115990.20798123,0
+VIGI.US,D,20160617,000000,45.5421,45.661,45.2788,45.5234,153144.20410399,0
+VIGI.US,D,20160620,000000,46.7279,46.7279,46.2957,46.2957,51936.612813735,0
+VIGI.US,D,20160621,000000,46.5245,46.7672,46.3222,46.5658,19348.495131871,0
+VIGI.US,D,20160622,000000,46.7928,46.8537,46.6149,46.6149,13956.158087754,0
+VIGI.US,D,20160623,000000,47.292,47.4245,47.124,47.4245,16353.091598304,0
+VIGI.US,D,20160624,000000,44.8386,45.9616,44.8386,45.1883,190019.32133849,0
+VIGI.US,D,20160627,000000,45.1785,45.1785,44.4014,44.763,72321.234618106,0
+VIGI.US,D,20160628,000000,45.4665,45.8988,45.4665,45.884,76725.281879316,0
+VIGI.US,D,20160629,000000,46.6483,46.7682,46.4735,46.7279,33825.76997436,0
+VIGI.US,D,20160630,000000,46.7457,47.3608,46.7457,47.2418,21572.401594949,0
+VIGI.US,D,20160701,000000,47.6151,47.6663,47.3608,47.624,28927.068918616,0
+VIGI.US,D,20160705,000000,47.1838,47.2162,46.9116,47.0394,48369.202217354,0
+VIGI.US,D,20160706,000000,46.6651,47.0945,46.4657,47.0748,38970.780121209,0
+VIGI.US,D,20160707,000000,47.3351,47.3351,46.8263,46.9716,42394.680048806,0
+VIGI.US,D,20160708,000000,47.2664,47.5021,47.1692,47.4826,61933.504932895,0
+VIGI.US,D,20160711,000000,47.7674,47.8284,47.4963,47.7154,40971.7870349,0
+VIGI.US,D,20160712,000000,48.0808,48.1762,47.8843,48.0957,33337.223016796,0
+VIGI.US,D,20160713,000000,48.3088,48.3088,47.9875,48.0633,44779.399885417,0
+VIGI.US,D,20160714,000000,48.4434,48.4434,48.2793,48.357,33128.572753669,0
+VIGI.US,D,20160715,000000,48.2086,48.2086,47.9246,47.9699,16287.952003962,0
+VIGI.US,D,20160718,000000,48.2086,48.241,47.9433,48.2155,20419.227213866,0
+VIGI.US,D,20160719,000000,47.9355,47.9355,47.7753,47.8599,39282.228806656,0
+VIGI.US,D,20160720,000000,48.8167,48.8167,48.0465,48.2764,17978.528038367,0
+VIGI.US,D,20160721,000000,48.2852,48.2852,47.9355,48.0298,28702.133756904,0
+VIGI.US,D,20160722,000000,48.2322,48.241,48.0808,48.2232,30822.223991501,0
+VIGI.US,D,20160725,000000,48.3412,48.3412,47.9875,48.1045,26698.073424728,0
+VIGI.US,D,20160726,000000,48.461,48.461,48.1476,48.3246,40338.711602389,0
+VIGI.US,D,20160727,000000,48.3246,48.4356,48.0633,48.3334,37349.414905793,0
+VIGI.US,D,20160728,000000,48.1476,48.4788,48.1476,48.3246,21419.730670711,0
+VIGI.US,D,20160729,000000,48.4434,48.6527,48.3048,48.6301,10637.092194801,0
+VIGI.US,D,20160801,000000,48.7323,48.7323,48.3854,48.411,47467.425958182,0
+VIGI.US,D,20160802,000000,48.6046,48.6046,48.1476,48.2803,14515.95147663,0
+VIGI.US,D,20160803,000000,48.1132,48.1968,48.0022,48.1113,44089.327307858,0
+VIGI.US,D,20160804,000000,48.1055,48.2764,48.0219,48.2086,19532.718047118,0
+VIGI.US,D,20160805,000000,48.241,48.2676,48.1055,48.241,22560.691377856,0
+VIGI.US,D,20160808,000000,48.2232,48.2232,48.0553,48.0957,15150.044715302,0
+VIGI.US,D,20160809,000000,48.4591,48.58,48.3942,48.4356,21339.323983945,0
+VIGI.US,D,20160810,000000,48.6046,48.6046,48.2941,48.3599,13979.56762947,0
+VIGI.US,D,20160811,000000,48.7588,48.8914,48.6762,48.8501,21296.576125158,0
+VIGI.US,D,20160812,000000,48.9749,48.9749,48.6536,48.7254,59741.150460825,0
+VIGI.US,D,20160815,000000,49.0525,49.0525,48.9591,49.0103,39318.869828474,0
+VIGI.US,D,20160816,000000,49.0525,49.0525,48.9023,48.9023,36575.882222983,0
+VIGI.US,D,20160817,000000,48.8768,48.8768,48.5122,48.8256,72468.816511537,0
+VIGI.US,D,20160818,000000,48.9425,49.1301,48.8501,49.1301,24021.243219741,0
+VIGI.US,D,20160819,000000,48.802,48.802,48.4356,48.6714,79397.023053496,0
+VIGI.US,D,20160822,000000,48.58,48.6812,48.4788,48.6536,23831.931273684,0
+VIGI.US,D,20160823,000000,49.0182,49.0182,48.6664,48.6812,15082.869508637,0
+VIGI.US,D,20160824,000000,48.6969,48.6969,48.4168,48.4356,35135.686504329,0
+VIGI.US,D,20160825,000000,48.4356,48.4356,48.2577,48.3009,37819.641352449,0
+VIGI.US,D,20160826,000000,48.4945,48.7715,47.8195,47.9699,47011.448797789,0
+VIGI.US,D,20160829,000000,47.9256,48.1998,47.9089,48.1526,41807.405893567,0
+VIGI.US,D,20160830,000000,48.3412,48.3412,48.0289,48.1025,31077.693338061,0
+VIGI.US,D,20160831,000000,47.9521,47.9521,47.5199,47.6839,23247.71053693,0
+VIGI.US,D,20160901,000000,47.7508,47.8814,47.6564,47.8489,9458.4726596777,0
+VIGI.US,D,20160902,000000,48.4945,48.6046,48.4022,48.5721,24778.491003966,0
+VIGI.US,D,20160906,000000,49.0869,49.365,49.0397,49.3217,34560.62602303,0
+VIGI.US,D,20160907,000000,49.3749,49.3749,49.1154,49.1626,23407.506104301,0
+VIGI.US,D,20160908,000000,49.1793,49.195,48.9838,49.1037,23656.868613891,0
+VIGI.US,D,20160909,000000,48.5888,48.5888,47.8843,47.8843,65702.441149271,0
+VIGI.US,D,20160912,000000,47.7753,48.3776,47.5297,48.35,25549.988074452,0
+VIGI.US,D,20160913,000000,48.0141,48.0141,47.3783,47.5199,20994.287695165,0
+VIGI.US,D,20160914,000000,47.6927,47.7585,47.4953,47.5199,14574.984234002,0
+VIGI.US,D,20160915,000000,47.6997,48.1065,47.6398,48.0072,26057.873349087,0
+VIGI.US,D,20160916,000000,48.0229,48.0229,47.4864,47.6073,52826.175398966,0
+VIGI.US,D,20160919,000000,48.0966,48.0966,47.7508,47.7585,17246.725408182,0
+VIGI.US,D,20160920,000000,48.1742,48.2282,47.9708,48.0141,16394.82165093,0
+VIGI.US,D,20160921,000000,48.2694,48.5908,47.9797,48.5652,15143.937878332,0
+VIGI.US,D,20160922,000000,48.862,49.0722,48.862,48.9229,15314.92931348,0
+VIGI.US,D,20160923,000000,48.914,48.914,48.6006,48.6468,20661.465080325,0
+VIGI.US,D,20160926,000000,48.5652,48.5652,48.1575,48.1831,16563.777473754,0
+VIGI.US,D,20160927,000000,48.352,48.5486,48.1742,48.4543,16725.608653448,0
+VIGI.US,D,20160928,000000,48.6704,48.858,48.352,48.8128,18257.406926644,0
+VIGI.US,D,20160929,000000,48.744,48.744,48.13,48.2252,35236.449314327,0
+VIGI.US,D,20160930,000000,48.3952,48.521,48.1663,48.3618,11952.097755578,0
+VIGI.US,D,20161003,000000,48.3698,48.4523,48.243,48.413,28786.611668316,0
+VIGI.US,D,20161004,000000,48.574,48.574,47.962,48.0386,35396.244881697,0
+VIGI.US,D,20161005,000000,48.3785,48.3785,48.129,48.2341,22418.198515233,0
+VIGI.US,D,20161006,000000,48.0386,48.0386,47.7753,47.9177,19387.171766011,0
+VIGI.US,D,20161007,000000,48.0563,48.0563,47.3341,47.6564,36556.543905912,0
+VIGI.US,D,20161010,000000,47.961,48.0376,47.8519,47.8608,9807.5801731039,0
+VIGI.US,D,20161011,000000,47.7154,47.7154,47.1672,47.1838,14153.612483103,0
+VIGI.US,D,20161012,000000,47.1917,47.2575,47.0886,47.2231,15502.205647213,0
+VIGI.US,D,20161013,000000,46.8253,47.0778,46.5216,46.9598,18061.988143618,0
+VIGI.US,D,20161014,000000,47.113,47.3773,46.9598,46.9598,20785.637432039,0
+VIGI.US,D,20161017,000000,47.0119,47.0119,46.783,46.8085,11797.391219017,0
+VIGI.US,D,20161018,000000,47.4638,47.4638,47.283,47.343,12094.590618201,0
+VIGI.US,D,20161019,000000,47.5365,47.5523,47.396,47.4786,16705.252530215,0
+VIGI.US,D,20161020,000000,47.4786,47.4864,47.283,47.343,18500.662599264,0
+VIGI.US,D,20161021,000000,47.1318,47.1582,47.003,47.1582,13806.540582,0
+VIGI.US,D,20161024,000000,47.3254,47.3254,47.0198,47.0974,37329.058782561,0
+VIGI.US,D,20161025,000000,46.7427,46.9116,46.7427,46.7751,11952.097755578,0
+VIGI.US,D,20161026,000000,46.7162,46.7162,46.4362,46.5472,18751.042915015,0
+VIGI.US,D,20161027,000000,46.8518,46.8518,46.5747,46.5953,11102.229610649,0
+VIGI.US,D,20161028,000000,46.5403,46.5403,46.3193,46.3683,32625.776509842,0
+VIGI.US,D,20161031,000000,46.4018,46.4362,46.1984,46.3753,22633.973421491,0
+VIGI.US,D,20161101,000000,46.5138,46.5138,46.0372,46.2583,9315.9797970548,0
+VIGI.US,D,20161102,000000,46.2239,46.3193,45.9626,45.995,24666.53232619,0
+VIGI.US,D,20161103,000000,46.0195,46.0422,45.715,45.7975,33019.667494379,0
+VIGI.US,D,20161104,000000,45.776,45.776,45.4527,45.485,32933.153970643,0
+VIGI.US,D,20161107,000000,46.0805,46.1394,45.9272,46.0884,30097.546004447,0
+VIGI.US,D,20161108,000000,46.2161,46.3753,46.0195,46.2063,13920.534872098,0
+VIGI.US,D,20161109,000000,46.3841,46.3841,45.8595,46.2161,136106.12895893,0
+VIGI.US,D,20161110,000000,45.9439,45.9439,45.2493,45.3161,46931.042111023,0
+VIGI.US,D,20161111,000000,45.1647,45.1647,44.368,44.5861,43558.032491506,0
+VIGI.US,D,20161114,000000,44.4162,44.4162,43.974,44.0693,57292.308836034,0
+VIGI.US,D,20161115,000000,43.8737,44.2982,43.8737,44.2982,28818.163659326,0
+VIGI.US,D,20161116,000000,44.1459,44.1872,44.0456,44.1233,61767.602528555,0
+VIGI.US,D,20161117,000000,44.3582,44.4338,44.1941,44.2216,55226.162328001,0
+VIGI.US,D,20161118,000000,44.1057,44.1145,43.9435,43.974,28567.783343574,0
+VIGI.US,D,20161121,000000,44.1784,44.254,44.0349,44.2128,51843.992453029,0
+VIGI.US,D,20161122,000000,44.3158,44.3158,44.0456,44.2128,21880.796861912,0
+VIGI.US,D,20161123,000000,43.9435,44.0123,43.6793,43.9671,44588.052327038,0
+VIGI.US,D,20161125,000000,44.1549,44.3415,44.1549,44.3326,9394.3508714974,0
+VIGI.US,D,20161128,000000,44.477,44.477,44.1961,44.1961,21552.045471718,0
+VIGI.US,D,20161129,000000,44.3758,44.477,44.1941,44.4162,30811.028123724,0
+VIGI.US,D,20161130,000000,44.6814,44.6883,44.3512,44.4672,44113.754655736,0
+VIGI.US,D,20161201,000000,44.3758,44.3758,44.0791,44.0968,34332.637442833,0
+VIGI.US,D,20161202,000000,44.0968,44.2236,44.0025,44.1479,39725.992293111,0
+VIGI.US,D,20161205,000000,44.5861,44.5861,44.2471,44.477,64596.08585162,0
+VIGI.US,D,20161206,000000,44.3503,44.4506,44.2334,44.425,27625.29483794,0
+VIGI.US,D,20161207,000000,44.4162,44.647,44.3158,44.6206,79149.69615623,0
+VIGI.US,D,20161208,000000,44.5861,44.5959,44.3415,44.4928,61523.329049772,0
+VIGI.US,D,20161209,000000,44.4928,44.8563,44.4928,44.7728,71031.674211368,0
+VIGI.US,D,20161212,000000,44.7805,44.8828,44.7138,44.7805,27715.879586321,0
+VIGI.US,D,20161213,000000,45.2493,45.4006,45.1019,45.3515,41087.816937321,0
+VIGI.US,D,20161214,000000,45.3859,45.3859,44.4544,44.4544,123891.43721367,0
+VIGI.US,D,20161215,000000,44.4849,44.5094,44.3326,44.4672,27227.332628757,0
+VIGI.US,D,20161216,000000,44.535,44.535,44.2727,44.3758,47894.904546052,0
+VIGI.US,D,20161219,000000,44.3847,44.5183,44.2727,44.3503,99852.891289179,0
+VIGI.US,D,20161220,000000,44.4162,44.5969,44.4162,44.5606,39773.829182706,0
+VIGI.US,D,20161221,000000,44.4426,44.6156,44.4426,44.5104,39605.891166043,0
+VIGI.US,D,20161222,000000,44.3758,44.5262,44.3758,44.428,38372.310098193,0
+VIGI.US,D,20161223,000000,44.2814,44.4584,44.2814,44.425,40891.380348134,0
+VIGI.US,D,20161227,000000,44.425,44.6273,44.425,44.481,80722.206675889,0
+VIGI.US,D,20161228,000000,44.5282,44.6332,44.4672,44.5084,55434.812591127,0
+VIGI.US,D,20161229,000000,44.6637,45.0193,44.6637,44.9791,72996.040103241,0
+VIGI.US,D,20161230,000000,45.4035,45.4035,44.9015,44.9192,57189.510413712,0
+VIGI.US,D,20170103,000000,45.2022,45.2022,45.0223,45.1137,81545.611860617,0
+VIGI.US,D,20170104,000000,45.4733,45.5666,45.2679,45.5588,66373.17540976,0
+VIGI.US,D,20170105,000000,45.9233,46.2034,45.9184,46.1188,88619.364683685,0
+VIGI.US,D,20170106,000000,46.0951,46.0951,45.771,45.8988,141753.93534962,0
+VIGI.US,D,20170109,000000,45.9842,46.0245,45.828,45.992,147919.80507654,0
+VIGI.US,D,20170110,000000,46.1345,46.2543,46.0157,46.1188,94248.850563452,0
+VIGI.US,D,20170111,000000,46.0618,46.2819,45.9065,46.1777,82376.141688477,0
+VIGI.US,D,20170112,000000,46.1954,46.1954,45.9498,46.1433,82568.507053018,0
+VIGI.US,D,20170113,000000,46.3428,46.3428,46.0951,46.2466,80391.419673372,0
+VIGI.US,D,20170117,000000,46.2553,46.4165,46.2466,46.2985,97671.732684886,0
+VIGI.US,D,20170118,000000,46.3428,46.3428,46,46,42389.591017998,0
+VIGI.US,D,20170119,000000,46.0432,46.0432,45.8378,45.9596,31856.315051679,0
+VIGI.US,D,20170120,000000,46.052,46.0706,45.9056,45.9686,61068.369695541,0
+VIGI.US,D,20170123,000000,45.9842,46.2209,45.9204,46.1954,39760.597702605,0
+VIGI.US,D,20170124,000000,46.1109,46.4765,46.1109,46.3428,97865.115855589,0
+VIGI.US,D,20170125,000000,46.6611,46.8095,46.5245,46.6975,93542.493087307,0
+VIGI.US,D,20170126,000000,46.4941,46.6385,46.4941,46.5119,55359.494935169,0
+VIGI.US,D,20170127,000000,46.725,46.725,46.5089,46.5541,65923.305086337,0
+VIGI.US,D,20170130,000000,46.4519,46.4519,46.2387,46.3428,67595.560609832,0
+VIGI.US,D,20170131,000000,46.2298,46.6101,46.2298,46.6031,58855.659100239,0
+VIGI.US,D,20170201,000000,46.9116,46.9196,46.5019,46.6886,104869.65785967,0
+VIGI.US,D,20170202,000000,46.7821,46.8154,46.5541,46.6701,60740.636111508,0
+VIGI.US,D,20170203,000000,46.8675,46.9578,46.721,46.9176,70886.127930261,0
+VIGI.US,D,20170206,000000,46.7417,46.7702,46.5885,46.6533,94402.539293852,0
+VIGI.US,D,20170207,000000,46.6611,46.6611,46.4607,46.5707,42069.999883258,0
+VIGI.US,D,20170208,000000,46.725,46.7554,46.5119,46.6975,55273.999217595,0
+VIGI.US,D,20170209,000000,46.9598,47.0748,46.8675,46.9697,61819.510642796,0
+VIGI.US,D,20170210,000000,47.0374,47.1917,46.9254,47.1328,67587.41816054,0
+VIGI.US,D,20170213,000000,47.3076,47.3076,47.1386,47.2664,79234.174067641,0
+VIGI.US,D,20170214,000000,47.2231,47.2231,46.8852,47.0984,70695.798178043,0
+VIGI.US,D,20170215,000000,47.1926,47.4707,47.1406,47.4472,45515.273740248,0
+VIGI.US,D,20170216,000000,47.4973,47.7115,47.4973,47.6348,38180.962539813,0
+VIGI.US,D,20170217,000000,47.7615,47.8391,47.6348,47.7115,40620.643909151,0
+VIGI.US,D,20170221,000000,47.7537,47.8647,47.6593,47.7881,82577.667308472,0
+VIGI.US,D,20170222,000000,47.8047,47.9217,47.7281,47.8716,35984.536843097,0
+VIGI.US,D,20170223,000000,48.1349,48.1506,47.9217,47.9305,104473.73126281,0
+VIGI.US,D,20170224,000000,47.7537,47.7881,47.6348,47.6682,75803.149496913,0
+VIGI.US,D,20170227,000000,47.6515,47.7222,47.5659,47.6181,80395.490898019,0
+VIGI.US,D,20170228,000000,47.6083,47.626,47.3518,47.3803,52377.322881704,0
+VIGI.US,D,20170301,000000,47.736,47.9403,47.5906,47.8303,62924.848134286,0
+VIGI.US,D,20170302,000000,47.7439,47.7439,47.5659,47.5759,106676.26379649,0
+VIGI.US,D,20170303,000000,47.8225,47.8981,47.5926,47.7969,50626.696283765,0
+VIGI.US,D,20170306,000000,47.8804,47.9483,47.6535,47.8097,55151.862478204,0
+VIGI.US,D,20170307,000000,47.8137,47.8303,47.5867,47.6682,63462.249787606,0
+VIGI.US,D,20170308,000000,47.6426,47.7281,47.3518,47.3518,57362.537461183,0
+VIGI.US,D,20170309,000000,47.284,47.5474,47.284,47.5051,46447.584184267,0
+VIGI.US,D,20170310,000000,47.956,47.9885,47.7065,47.9483,51735.087193739,0
+VIGI.US,D,20170313,000000,48.188,48.3236,48.1349,48.2135,84327.27610025,0
+VIGI.US,D,20170314,000000,48.1624,48.1624,47.9483,47.9483,77137.493374761,0
+VIGI.US,D,20170315,000000,48.188,48.8256,47.9649,48.7323,54652.119652863,0
+VIGI.US,D,20170316,000000,48.8679,49.2785,48.8679,48.9376,180009.19773922,0
+VIGI.US,D,20170317,000000,49.1567,49.1902,48.9719,49.029,67931.436643159,0
+VIGI.US,D,20170320,000000,49.2421,49.2678,49.0535,49.1479,85148.645672654,0
+VIGI.US,D,20170321,000000,49.4436,49.5054,48.6979,48.7077,77423.496906168,0
+VIGI.US,D,20170322,000000,48.5868,48.971,48.5868,48.8266,68937.029130811,0
+VIGI.US,D,20170323,000000,48.9219,49.1823,48.7932,48.8443,58838.356395492,0
+VIGI.US,D,20170324,000000,49.1499,49.2363,49.0043,49.0043,61837.831153705,0
+VIGI.US,D,20170327,000000,49.2451,49.3807,49.0261,49.2775,99033.557329098,0
+VIGI.US,D,20170328,000000,49.4475,49.6038,49.3561,49.4555,57089.765409876,0
+VIGI.US,D,20170329,000000,49.473,49.6136,49.2275,49.4908,100423.88054583,0
+VIGI.US,D,20170330,000000,49.5173,49.5595,49.1823,49.1823,47441.980804143,0
+VIGI.US,D,20170331,000000,49.2696,49.3129,49.0624,49.1057,106220.2866361,0
+VIGI.US,D,20170403,000000,49.3051,49.3463,48.9376,49.1243,83731.859495718,0
+VIGI.US,D,20170404,000000,49.2363,49.4908,49.1243,49.4908,205946.96996124,0
+VIGI.US,D,20170405,000000,49.5704,49.6421,49.1823,49.1823,113359.17905351,0
+VIGI.US,D,20170406,000000,49.3895,49.3895,49.1645,49.2196,85327.779557094,0
+VIGI.US,D,20170407,000000,49.2521,49.3974,49.1823,49.2864,128243.57636064,0
+VIGI.US,D,20170410,000000,49.7128,49.7128,49.2696,49.364,97937.380093063,0
+VIGI.US,D,20170411,000000,50.0233,50.0233,49.2421,49.5605,67637.290662458,0
+VIGI.US,D,20170412,000000,49.7305,49.8602,49.5311,49.8602,52630.756615941,0
+VIGI.US,D,20170413,000000,50.0724,50.0724,49.4819,49.536,52931.00943361,0
+VIGI.US,D,20170417,000000,49.7305,49.9202,49.7305,49.9202,69257.638071713,0
+VIGI.US,D,20170418,000000,49.5704,49.6558,49.3739,49.6558,65072.419135245,0
+VIGI.US,D,20170419,000000,49.695,49.695,49.2275,49.3129,50127.971264584,0
+VIGI.US,D,20170420,000000,49.6136,49.8769,49.582,49.7472,87604.611940577,0
+VIGI.US,D,20170421,000000,49.6636,49.6903,49.4249,49.6391,79808.21674278,0
+VIGI.US,D,20170424,000000,50.8594,50.8594,50.3141,50.5185,85818.362126982,0
+VIGI.US,D,20170425,000000,50.7896,50.8515,50.5872,50.6481,96077.848235833,0
+VIGI.US,D,20170426,000000,50.6727,50.7337,50.4723,50.5685,127879.20175479,0
+VIGI.US,D,20170427,000000,50.6481,50.8338,50.5518,50.8083,74289.671734626,0
+VIGI.US,D,20170428,000000,50.6481,50.8133,50.5852,50.6885,143883.18583966,0
+VIGI.US,D,20170501,000000,51.5599,51.5599,50.6638,50.8427,129392.67951707,0
+VIGI.US,D,20170502,000000,51.107,51.2877,50.8929,51.2652,98995.898501119,0
+VIGI.US,D,20170503,000000,51.0912,51.28,51.0009,51.1856,72662.19968224,0
+VIGI.US,D,20170504,000000,51.1158,51.3634,50.9645,51.2377,91989.320884717,0
+VIGI.US,D,20170505,000000,51.3035,51.8075,51.1257,51.8075,76297.803291447,0
+VIGI.US,D,20170508,000000,51.6454,51.6454,51.3035,51.5344,161410.82574844,0
+VIGI.US,D,20170509,000000,51.6208,51.6288,51.4037,51.5756,81905.915241821,0
+VIGI.US,D,20170510,000000,51.5756,51.7329,51.5088,51.723,91915.021034921,0
+VIGI.US,D,20170511,000000,51.5,51.6945,51.392,51.6807,77244.363021729,0
+VIGI.US,D,20170512,000000,51.8429,52.0493,51.7545,51.9951,109206.52991422,0
+VIGI.US,D,20170515,000000,52.3479,52.3479,52.1573,52.288,190632.04064776,0
+VIGI.US,D,20170516,000000,52.7478,52.7478,52.5276,52.6367,146039.91709608,0
+VIGI.US,D,20170517,000000,52.398,52.5582,52.0041,52.1141,111112.88085487,0
+VIGI.US,D,20170518,000000,51.7898,52.1887,51.6719,52.1583,144001.25135441,0
+VIGI.US,D,20170519,000000,52.398,52.7232,52.398,52.7232,73810.285032515,0
+VIGI.US,D,20170522,000000,53.0573,53.0573,52.7753,52.9521,129471.05059151,0
+VIGI.US,D,20170523,000000,53.1585,53.1585,52.7458,52.8087,125177.94420192,0
+VIGI.US,D,20170524,000000,52.9963,52.9963,52.6456,52.901,154083.63919114,0
+VIGI.US,D,20170525,000000,53.1585,53.2351,52.9797,53.0996,79394.987441173,0
+VIGI.US,D,20170526,000000,52.9276,53.0661,52.8588,53.0661,124203.90370528,0
+VIGI.US,D,20170530,000000,52.901,53.0867,52.8755,52.9276,84829.054537915,0
+VIGI.US,D,20170531,000000,53.3038,53.3038,52.9276,53.0838,66241.878414915,0
+VIGI.US,D,20170601,000000,53.2862,53.5348,53.2057,53.5348,96993.873781266,0
+VIGI.US,D,20170602,000000,53.6104,53.7824,53.4895,53.7824,72464.74528689,0
+VIGI.US,D,20170605,000000,53.858,53.858,53.46,53.5957,187832.05589722,0
+VIGI.US,D,20170606,000000,53.5249,53.6291,53.3117,53.5171,218063.952315,0
+VIGI.US,D,20170607,000000,53.4335,53.4914,53.0809,53.2351,58921.816500742,0
+VIGI.US,D,20170608,000000,53.1505,53.1997,52.8264,53.0838,237084.71386284,0
+VIGI.US,D,20170609,000000,52.8008,53.0739,52.6338,52.7301,50145.273969332,0
+VIGI.US,D,20170612,000000,52.6888,52.8176,52.4156,52.6732,106117.48821378,0
+VIGI.US,D,20170613,000000,52.8843,53.1083,52.8843,53.0996,68622.52702688,0
+VIGI.US,D,20170614,000000,53.2439,53.5574,52.9443,53.1329,131250.17576198,0
+VIGI.US,D,20170615,000000,52.9443,52.9443,52.3587,52.7143,79128.322226836,0
+VIGI.US,D,20170616,000000,52.9609,53.1939,52.8421,53.1505,78634.686238463,0
+VIGI.US,D,20170619,000000,53.688,53.688,53.3305,53.4522,91940.46618896,0
+VIGI.US,D,20170620,000000,53.4158,53.4158,52.9885,53.0661,60358.958800911,0
+VIGI.US,D,20170621,000000,52.9963,53.1143,52.9187,53.0917,114214.13622925,0
+VIGI.US,D,20170622,000000,53.1241,53.4435,53.1241,53.4158,62255.131679958,0
+VIGI.US,D,20170623,000000,53.2606,53.5868,53.1673,53.5082,107582.11128031,0
+VIGI.US,D,20170626,000000,53.8502,53.9484,53.6291,53.6291,78682.523128058,0
+VIGI.US,D,20170627,000000,53.7391,53.7391,53.46,53.5171,110342.40159055,0
+VIGI.US,D,20170628,000000,53.5957,53.8698,53.4679,53.7853,231998.73647336,0
+VIGI.US,D,20170629,000000,53.4326,53.8432,52.7595,53.0101,135733.6119038,0
+VIGI.US,D,20170630,000000,53.1043,53.2665,52.8794,53.1565,81665.712987686,0
+VIGI.US,D,20170703,000000,53.4237,53.4237,52.8116,53.1467,124823.74765769,0
+VIGI.US,D,20170705,000000,53.4512,53.4512,52.3882,52.7595,193852.37934304,0
+VIGI.US,D,20170706,000000,52.7251,52.7251,52.2861,52.4678,127474.11490247,0
+VIGI.US,D,20170707,000000,52.3017,52.5513,52.2075,52.5002,129784.53488929,0
+VIGI.US,D,20170710,000000,52.6652,52.7076,52.5513,52.6652,57106.050308462,0
+VIGI.US,D,20170711,000000,52.5414,52.7939,52.4423,52.7409,79028.577223,0
+VIGI.US,D,20170712,000000,53.3019,53.5082,53.2262,53.4679,89811.215698909,0
+VIGI.US,D,20170713,000000,53.4237,53.6114,53.3991,53.5348,96015.762059976,0
+VIGI.US,D,20170714,000000,54.1124,54.1124,53.7666,53.9828,98679.360784863,0
+VIGI.US,D,20170717,000000,54.5173,54.5173,53.7764,53.8884,90262.103828494,0
+VIGI.US,D,20170718,000000,53.852,53.9572,53.69,53.861,83807.177151675,0
+VIGI.US,D,20170719,000000,54.0692,54.3885,54.0692,54.2864,122810.52707006,0
+VIGI.US,D,20170720,000000,54.3433,54.5065,54.2677,54.4397,64770.130705252,0
+VIGI.US,D,20170721,000000,54.3611,54.5261,54.1547,54.3356,148070.44038846,0
+VIGI.US,D,20170724,000000,54.4475,54.4475,54.0928,54.2765,101506.82630177,0
+VIGI.US,D,20170725,000000,54.4819,54.5919,54.2412,54.3198,87595.451685122,0
+VIGI.US,D,20170726,000000,54.2864,54.6637,54.1547,54.5507,194797.92126716,0
+VIGI.US,D,20170727,000000,54.6214,54.7659,54.0692,54.2765,94009.666115477,0
+VIGI.US,D,20170728,000000,54.1626,54.3974,54.136,54.3611,94552.156799606,0
+VIGI.US,D,20170731,000000,54.533,54.7157,54.3699,54.4249,102004.53351479,0
+VIGI.US,D,20170801,000000,54.7923,54.9889,54.6293,54.7157,241553.90071839,0
+VIGI.US,D,20170802,000000,54.7668,54.922,54.5428,54.6911,140095.92911238,0
+VIGI.US,D,20170803,000000,54.4731,54.8307,54.4072,54.5428,124797.28469749,0
+VIGI.US,D,20170804,000000,54.5173,54.6637,54.3109,54.4731,94396.432456882,0
+VIGI.US,D,20170807,000000,54.5261,54.6214,54.4249,54.5428,86042.279482532,0
+VIGI.US,D,20170808,000000,54.4995,54.7157,54.3109,54.3699,131552.46419198,0
+VIGI.US,D,20170809,000000,54.2323,54.4249,54.1547,54.3356,116533.71647152,0
+VIGI.US,D,20170810,000000,54.1626,54.3267,53.5957,53.7156,114037.03795713,0
+VIGI.US,D,20170811,000000,53.5878,53.8178,53.4591,53.5957,173806.68699048,0
+VIGI.US,D,20170814,000000,53.9828,54.1949,53.973,54.0182,68729.396673846,0
+VIGI.US,D,20170815,000000,54.4898,54.4898,53.682,53.9131,171489.14236053,0
+VIGI.US,D,20170816,000000,54.1262,54.4819,54.0506,54.4317,234926.96480026,0
+VIGI.US,D,20170817,000000,54.2952,54.4063,53.7764,53.8973,111753.08093052,0
+VIGI.US,D,20170818,000000,53.852,54.0054,53.749,53.9062,97889.543203467,0
+VIGI.US,D,20170821,000000,53.9218,54.0731,53.8256,53.9916,115697.07980669,0
+VIGI.US,D,20170822,000000,54.145,54.4151,54.145,54.2952,67261.72018883,0
+VIGI.US,D,20170823,000000,54.1901,54.5762,54.1901,54.4995,47262.846919702,0
+VIGI.US,D,20170824,000000,54.4898,54.5762,54.3443,54.4249,92362.855746021,0
+VIGI.US,D,20170825,000000,54.533,54.7246,54.4249,54.699,110330.18791661,0
+VIGI.US,D,20170828,000000,54.6725,54.6725,54.4995,54.5762,79319.669785215,0
+VIGI.US,D,20170829,000000,54.2864,54.5163,54.2864,54.5084,97860.026824782,0
+VIGI.US,D,20170830,000000,54.3041,54.4898,54.2068,54.3797,58537.08577166,0
+VIGI.US,D,20170831,000000,54.5762,54.8965,54.5301,54.8513,102368.90812064,0
+VIGI.US,D,20170901,000000,55.0341,55.1736,54.8357,54.9133,121629.87192261,0
+VIGI.US,D,20170905,000000,54.81,54.81,54.2236,54.4397,88057.535682485,0
+VIGI.US,D,20170906,000000,54.5762,54.922,54.5762,54.8876,51298.448350416,0
+VIGI.US,D,20170907,000000,55.094,55.3111,54.9741,55.1814,66994.037168332,0
+VIGI.US,D,20170908,000000,55.2757,55.5174,55.1117,55.1284,54135.074122774,0
+VIGI.US,D,20170911,000000,55.5263,55.6452,55.4477,55.5774,61539.613948358,0
+VIGI.US,D,20170912,000000,55.8879,55.8879,55.5037,55.6118,100990.79857784,0
+VIGI.US,D,20170913,000000,55.4566,55.6717,55.2227,55.3043,70155.343106238,0
+VIGI.US,D,20170914,000000,55.2306,55.4094,55.1441,55.371,67649.504336397,0
+VIGI.US,D,20170915,000000,55.3966,55.4232,55.3043,55.4134,48120.857513924,0
+VIGI.US,D,20170918,000000,55.654,55.8691,55.4094,55.5439,95076.326972826,0
+VIGI.US,D,20170919,000000,55.6049,55.7021,55.4477,55.6215,87073.317124226,0
+VIGI.US,D,20170920,000000,55.6805,55.8603,55.153,55.4477,89138.445826096,0
+VIGI.US,D,20170921,000000,55.7071,55.7071,55.2404,55.4134,106700.69114438,0
+VIGI.US,D,20170922,000000,55.4633,55.769,55.2856,55.38,66847.473081063,0
+VIGI.US,D,20170925,000000,55.2679,55.3966,55.0075,55.1274,64920.766017168,0
+VIGI.US,D,20170926,000000,55.0242,55.2257,54.7736,55.0164,147484.18403938,0
+VIGI.US,D,20170927,000000,54.7314,54.8228,54.5831,54.6538,75664.727858938,0
+VIGI.US,D,20170928,000000,54.6617,54.9034,54.6371,54.8503,94503.30210385,0
+VIGI.US,D,20170929,000000,54.9289,55.2227,54.8337,55.1804,85715.563704662,0
+VIGI.US,D,20171002,000000,55.2944,55.318,55.1205,55.1706,81092.688118709,0
+VIGI.US,D,20171003,000000,55.3456,55.4772,55.1971,55.4388,52263.328591605,0
+VIGI.US,D,20171004,000000,55.4722,55.6128,55.4329,55.4821,67066.301405804,0
+VIGI.US,D,20171005,000000,55.4477,55.5646,55.4232,55.4722,106399.42052054,0
+VIGI.US,D,20171006,000000,55.2679,55.3642,55.093,55.2944,78088.124329688,0
+VIGI.US,D,20171009,000000,55.4054,55.4811,55.2679,55.3288,63665.811019925,0
+VIGI.US,D,20171010,000000,55.7425,55.7425,55.5273,55.6904,60276.516501822,0
+VIGI.US,D,20171011,000000,55.8181,55.8967,55.7209,55.8791,100655.94035068,0
+VIGI.US,D,20171012,000000,55.8701,55.9497,55.7867,55.8613,66294.804335317,0
+VIGI.US,D,20171013,000000,56.1315,56.4303,56.1315,56.2759,73651.507271307,0
+VIGI.US,D,20171016,000000,56.3113,56.5608,56.1639,56.1639,63204.744828723,0
+VIGI.US,D,20171017,000000,55.993,56.1797,55.9449,56.1384,64426.112222634,0
+VIGI.US,D,20171018,000000,56.1885,56.2434,56.0499,56.2062,82028.051981212,0
+VIGI.US,D,20171019,000000,55.9567,56.0942,55.8741,56.0273,82795.477827053,0
+VIGI.US,D,20171020,000000,55.8701,56.0019,55.6904,55.7591,76234.699309428,0
+VIGI.US,D,20171023,000000,56.2494,56.2494,55.4388,55.4566,107720.53291829,0
+VIGI.US,D,20171024,000000,55.5342,55.6118,55.3986,55.4633,177248.90742898,0
+VIGI.US,D,20171025,000000,55.38,55.4477,54.8425,55.0242,92510.437639452,0
+VIGI.US,D,20171026,000000,55.2581,55.2581,54.9732,54.9996,76534.952127099,0
+VIGI.US,D,20171027,000000,55.1274,55.4232,54.9996,55.4232,73330.898330406,0
+VIGI.US,D,20171030,000000,55.2679,55.4536,55.2679,55.3543,65838.827174924,0
+VIGI.US,D,20171031,000000,55.5342,55.7503,55.4054,55.6049,106109.34576449,0
+VIGI.US,D,20171101,000000,55.9243,55.9655,55.6727,55.7345,65071.401329083,0
+VIGI.US,D,20171102,000000,55.8701,55.8701,55.6128,55.7758,86747.619152516,0
+VIGI.US,D,20171103,000000,55.7758,55.8761,55.6128,55.8093,70406.74122815,0
+VIGI.US,D,20171106,000000,56.0363,56.2533,55.8977,56.215,54922.856091847,0
+VIGI.US,D,20171107,000000,56.1315,56.2121,55.9664,56.0019,68569.601106477,0
+VIGI.US,D,20171108,000000,56.0942,56.215,56.0765,56.2062,67653.575561044,0
+VIGI.US,D,20171109,000000,55.7857,56.0106,55.6215,56.0106,157897.35887863,0
+VIGI.US,D,20171110,000000,55.8447,55.8447,55.6383,55.769,105921.05162459,0
+VIGI.US,D,20171113,000000,55.4722,55.7228,55.3652,55.5696,184433.60112366,0
+VIGI.US,D,20171114,000000,55.5174,55.6462,55.4134,55.6304,46759.032869714,0
+VIGI.US,D,20171115,000000,55.5174,55.5774,55.3386,55.5174,97926.184225285,0
+VIGI.US,D,20171116,000000,55.8181,56.1129,55.7827,56.104,68149.247161739,0
+VIGI.US,D,20171117,000000,56.0765,56.2926,56.0529,56.2583,40561.611151778,0
+VIGI.US,D,20171120,000000,56.5962,56.7014,56.5608,56.6404,104650.82953493,0
+VIGI.US,D,20171121,000000,57.0443,57.1297,56.9568,57.1249,80591.927487206,0
+VIGI.US,D,20171122,000000,57.1249,57.2251,56.8478,57.1249,110442.14659438,0
+VIGI.US,D,20171124,000000,57.3301,57.3803,57.2545,57.3803,24661.443295383,0
+VIGI.US,D,20171127,000000,57.3469,57.3469,56.9696,57.0364,82962.398037554,0
+VIGI.US,D,20171128,000000,57.3803,57.4255,57.1719,57.4166,68285.633187392,0
+VIGI.US,D,20171129,000000,57.2271,57.2623,56.7436,56.7436,88534.886772272,0
+VIGI.US,D,20171130,000000,57.3803,57.3803,56.7505,56.8458,94989.813449091,0
+VIGI.US,D,20171201,000000,56.6827,56.8281,56.389,56.6572,83558.832448248,0
+VIGI.US,D,20171204,000000,57.3301,57.3301,56.3978,56.4243,111509.8252579,0
+VIGI.US,D,20171205,000000,56.4331,56.6602,56.2573,56.2583,136649.63744923,0
+VIGI.US,D,20171206,000000,56.2062,56.2956,56.044,56.1973,94060.556423557,0
+VIGI.US,D,20171207,000000,56.1973,56.5176,56.1973,56.389,258046.43176084,0
+VIGI.US,D,20171208,000000,56.5432,56.891,56.4734,56.7348,135230.81565997,0
+VIGI.US,D,20171211,000000,56.891,56.9499,56.777,56.9067,99888.514504835,0
+VIGI.US,D,20171212,000000,56.6494,56.7908,56.5088,56.7524,107018.24666679,0
+VIGI.US,D,20171213,000000,56.837,57.1622,56.7524,57.0275,97408.120889035,0
+VIGI.US,D,20171214,000000,56.777,56.9745,56.5608,56.7858,105135.30526785,0
+VIGI.US,D,20171215,000000,57.0364,57.0364,56.389,56.4754,107473.20602102,0
+VIGI.US,D,20171218,000000,56.9499,57.2299,56.8114,57.002,89643.277682246,0
+VIGI.US,D,20171219,000000,56.8104,57.0619,56.612,56.6916,93452.926145087,0
+VIGI.US,D,20171220,000000,56.8625,56.8625,56.5678,56.5678,74369.06061523,0
+VIGI.US,D,20171221,000000,56.8104,57.1877,56.718,57.006,140904.06720468,0
+VIGI.US,D,20171222,000000,57.0541,57.1729,56.9411,57.1729,99197.424121114,0
+VIGI.US,D,20171226,000000,57.0619,57.2967,57.0384,57.2191,105497.64426137,0
+VIGI.US,D,20171227,000000,57.2633,57.3823,57.2191,57.2967,98148.065968512,0
+VIGI.US,D,20171228,000000,57.5886,57.5886,57.4275,57.4717,105879.32157196,0
+VIGI.US,D,20171229,000000,57.7929,57.8372,57.4804,57.4804,171977.68931809,0
+VIGI.US,D,20180102,000000,57.8608,58.0524,57.7271,58.0425,152208.84024149,0
+VIGI.US,D,20180103,000000,58.182,58.3785,58.1142,58.3206,247763.53611026,0
+VIGI.US,D,20180104,000000,58.5701,58.7087,58.4345,58.6221,226743.80326106,0
+VIGI.US,D,20180105,000000,58.9356,59.0486,58.7823,59.0388,305372.38266255,0
+VIGI.US,D,20180108,000000,58.8904,58.9455,58.7813,58.9455,164893.75843341,0
+VIGI.US,D,20180109,000000,58.9455,58.9542,58.7361,58.8904,146046.02393305,0
+VIGI.US,D,20180110,000000,58.7361,58.7361,58.3785,58.4758,150888.7456499,0
+VIGI.US,D,20180111,000000,58.3117,58.5259,58.3019,58.5259,178753.22493582,0
+VIGI.US,D,20180112,000000,58.5259,58.9866,58.5259,58.9866,191098.19586977,0
+VIGI.US,D,20180116,000000,59.188,59.2637,58.8993,58.9631,179229.55821945,0
+VIGI.US,D,20180117,000000,59.2726,59.5761,59.137,59.3512,123781.51414822,0
+VIGI.US,D,20180118,000000,59.1704,59.2981,59.0388,59.2038,211369.84119021,0
+VIGI.US,D,20180119,000000,59.6028,59.6322,59.4248,59.6028,106587.71466043,0
+VIGI.US,D,20180122,000000,59.7078,59.9093,59.6362,59.9004,160363.50320817,0
+VIGI.US,D,20180123,000000,60.0979,60.2786,59.9525,60.2443,133581.96967819,0
+VIGI.US,D,20180124,000000,60.6432,60.7572,60.2629,60.5125,156895.83761563,0
+VIGI.US,D,20180125,000000,60.7296,60.7375,60.203,60.2964,178032.61817341,0
+VIGI.US,D,20180126,000000,60.766,61.0264,60.6962,61.0264,127284.80295642,0
+VIGI.US,D,20180129,000000,60.6166,60.6166,60.3072,60.3838,206804.98055546,0
+VIGI.US,D,20180130,000000,60.1048,60.1234,59.7687,59.8189,120221.22819497,0
+VIGI.US,D,20180131,000000,60.0635,60.1598,59.5094,59.7255,198163.80624355,0
+VIGI.US,D,20180201,000000,59.4573,59.644,59.3433,59.4573,115561.7115872,0
+VIGI.US,D,20180202,000000,58.9356,58.9542,58.1987,58.2832,177726.25851877,0
+VIGI.US,D,20180205,000000,57.6524,57.7812,55.9881,56.1757,352046.93762085,0
+VIGI.US,D,20180206,000000,55.4752,57.1415,55.2698,56.9833,252295.82694783,0
+VIGI.US,D,20180207,000000,56.3781,56.7672,56.1187,56.1945,226693.93075914,0
+VIGI.US,D,20180208,000000,56.1521,56.1521,54.6695,54.6695,260682.54971936,0
+VIGI.US,D,20180209,000000,55.2148,55.3907,53.8816,55.1824,193124.6479375,0
+VIGI.US,D,20180212,000000,55.6168,56.1433,55.4162,55.9881,168163.96963061,0
+VIGI.US,D,20180213,000000,55.7287,56.0067,55.6178,55.8839,95026.454470908,0
+VIGI.US,D,20180214,000000,55.8044,56.9067,55.6589,56.9067,85398.008182245,0
+VIGI.US,D,20180215,000000,57.2633,57.5041,57.002,57.3999,58587.97607974,0
+VIGI.US,D,20180216,000000,57.3911,57.8696,57.3311,57.6072,73251.509449802,0
+VIGI.US,D,20180220,000000,56.9667,57.0433,56.6031,56.7338,91875.326594618,0
+VIGI.US,D,20180221,000000,57.0364,57.5091,56.5942,56.5942,72972.630561525,0
+VIGI.US,D,20180222,000000,56.9332,57.2398,56.8056,56.9254,61005.265713522,0
+VIGI.US,D,20180223,000000,57.1563,57.5405,57.115,57.5405,62791.515527117,0
+VIGI.US,D,20180226,000000,57.4893,57.9394,57.4648,57.8696,80181.751604083,0
+VIGI.US,D,20180227,000000,57.4186,57.4363,56.7849,56.7849,62637.826796717,0
+VIGI.US,D,20180228,000000,56.8271,56.8409,56.0588,56.0588,172653.5126094,0
+VIGI.US,D,20180301,000000,55.9537,56.2543,55.313,55.5813,134818.60416452,0
+VIGI.US,D,20180302,000000,55.3563,56.0323,55.2876,55.8564,55636.338211122,0
+VIGI.US,D,20180305,000000,55.6589,56.4656,55.6589,56.4656,59804.254442843,0
+VIGI.US,D,20180306,000000,56.8271,56.8271,56.4478,56.5422,76210.27196155,0
+VIGI.US,D,20180307,000000,56.3692,56.6562,56.1678,56.5855,73453.035069797,0
+VIGI.US,D,20180308,000000,56.612,56.8154,56.55,56.7927,50494.381482758,0
+VIGI.US,D,20180309,000000,57.0443,57.3577,56.9007,57.3135,49203.803269859,0
+VIGI.US,D,20180312,000000,57.3135,57.5091,57.228,57.4717,89895.693610321,0
+VIGI.US,D,20180313,000000,57.5984,57.6348,56.9165,57.0275,84206.15716702,0
+VIGI.US,D,20180314,000000,57.34,57.453,56.9332,57.1131,106341.40556933,0
+VIGI.US,D,20180315,000000,57.1563,57.3115,56.8518,56.9833,114202.94036147,0
+VIGI.US,D,20180316,000000,57.0894,57.0894,56.6916,56.7102,46726.463072543,0
+VIGI.US,D,20180319,000000,56.5855,56.5855,56.1001,56.3084,101131.25582814,0
+VIGI.US,D,20180320,000000,56.1521,56.6169,56.1521,56.4478,44637.924828955,0
+VIGI.US,D,20180321,000000,56.3692,56.7515,56.3692,56.5942,50066.902894889,0
+VIGI.US,D,20180322,000000,55.9616,56.0323,55.3563,55.3563,91220.877232714,0
+VIGI.US,D,20180323,000000,55.4251,55.6501,54.7147,54.7147,104508.3366723,0
+VIGI.US,D,20180326,000000,55.4536,55.9557,55.1392,55.8515,54493.341891655,0
+VIGI.US,D,20180327,000000,55.8437,56.2524,55.2796,55.3406,59698.402602038,0
+VIGI.US,D,20180328,000000,55.5312,55.9645,55.3672,55.6442,70893.252573393,0
+VIGI.US,D,20180329,000000,55.7748,56.2788,55.6894,56.0185,62769.123791561,0
+VIGI.US,D,20180402,000000,55.767,56.0106,54.9397,55.1294,70053.562490078,0
+VIGI.US,D,20180403,000000,55.7238,55.8181,55.3926,55.8181,40699.014983593,0
+VIGI.US,D,20180404,000000,55.0174,56.0951,55.0174,56.0185,61740.121762192,0
+VIGI.US,D,20180405,000000,56.4006,56.6562,56.385,56.5648,42486.282603349,0
+VIGI.US,D,20180406,000000,56.3487,56.724,55.9664,56.1708,61703.480740375,0
+VIGI.US,D,20180409,000000,56.6886,56.9391,56.3841,56.5648,45621.125581054,0
+VIGI.US,D,20180410,000000,57.0797,57.2181,56.8615,57.0345,48957.494178753,0
+VIGI.US,D,20180411,000000,56.8792,57.1091,56.8036,56.8792,64293.797421627,0
+VIGI.US,D,20180412,000000,57.0265,57.2613,56.9588,57.1907,44067.953378464,0
+VIGI.US,D,20180413,000000,57.1071,57.2693,56.8006,56.9479,41358.553376305,0
+VIGI.US,D,20180416,000000,57.0531,57.1632,56.9549,57.0885,40751.940903996,0
+VIGI.US,D,20180417,000000,57.3047,57.6259,57.1593,57.3999,38649.153374146,0
+VIGI.US,D,20180418,000000,57.5493,57.6957,57.4609,57.6269,101765.34906681,0
+VIGI.US,D,20180419,000000,57.5041,57.5778,57.0443,57.1563,58881.104254279,0
+VIGI.US,D,20180420,000000,57.0345,57.0345,56.7751,56.9146,40493.418138951,0
+VIGI.US,D,20180423,000000,56.9479,56.9479,56.4006,56.4617,61787.958651786,0
+VIGI.US,D,20180424,000000,56.8703,56.9146,56.1983,56.3752,51256.718297791,0
+VIGI.US,D,20180425,000000,56.2612,56.3447,56.0106,56.2524,78122.729739183,0
+VIGI.US,D,20180426,000000,56.5825,56.8251,56.5618,56.8084,34345.868922933,0
+VIGI.US,D,20180427,000000,57.0265,57.0983,56.8164,56.9726,33397.273580329,0
+VIGI.US,D,20180430,000000,57.1809,57.1877,56.8615,56.9146,51877.580056362,0
+VIGI.US,D,20180501,000000,56.8518,56.8518,56.332,56.724,37943.813704163,0
+VIGI.US,D,20180502,000000,56.8006,57.0708,56.551,56.6365,39115.308596155,0
+VIGI.US,D,20180503,000000,56.6798,56.7151,56.0951,56.5569,75659.638828129,0
+VIGI.US,D,20180504,000000,56.445,57.0433,56.3654,56.9391,58997.1341567,0
+VIGI.US,D,20180507,000000,56.9912,57.1415,56.8703,56.8703,88654.98789934,0
+VIGI.US,D,20180508,000000,56.889,57.1337,56.8792,57.0737,54319.297038022,0
+VIGI.US,D,20180509,000000,57.2623,57.4893,57.1857,57.4461,133093.42272062,0
+VIGI.US,D,20180510,000000,57.7596,57.9305,57.5728,57.8784,41523.437974483,0
+VIGI.US,D,20180511,000000,58.1063,58.1849,57.8282,58.0101,37157.049541253,0
+VIGI.US,D,20180514,000000,58.1584,58.2734,58.0965,58.124,40114.794246839,0
+VIGI.US,D,20180515,000000,57.6633,57.6633,57.3047,57.5306,178198.52057775,0
+VIGI.US,D,20180516,000000,57.6534,58.0739,57.6534,58.0356,100912.42750339,0
+VIGI.US,D,20180517,000000,57.8705,58.0543,57.7419,57.8548,107880.32848566,0
+VIGI.US,D,20180518,000000,57.733,57.8382,57.6436,57.7271,43277.117990907,0
+VIGI.US,D,20180521,000000,57.8705,58.0878,57.8705,58.0543,40724.460137633,0
+VIGI.US,D,20180522,000000,58.2096,58.2567,57.8882,57.9668,84236.691351867,0
+VIGI.US,D,20180523,000000,57.3489,57.6633,57.1484,57.5738,52936.098464418,0
+VIGI.US,D,20180524,000000,57.6356,57.7851,57.3833,57.6269,76552.254831845,0
+VIGI.US,D,20180525,000000,57.6534,57.7506,57.5493,57.6957,43480.679223225,0
+VIGI.US,D,20180529,000000,57.2271,57.2271,56.5403,56.7829,85041.776025687,0
+VIGI.US,D,20180530,000000,57.0001,57.6356,57.0001,57.4982,38455.770203443,0
+VIGI.US,D,20180531,000000,57.4648,57.5326,57.1415,57.4461,30120.955546164,0
+VIGI.US,D,20180601,000000,57.7516,57.8784,57.564,57.7596,48689.811158255,0
+VIGI.US,D,20180604,000000,57.9757,58.1584,57.9491,57.958,41275.093271054,0
+VIGI.US,D,20180605,000000,58.1584,58.2606,57.9196,58.0258,54199.195910954,0
+VIGI.US,D,20180606,000000,58.2862,58.574,58.1584,58.574,75390.938001469,0
+VIGI.US,D,20180607,000000,58.3323,58.3451,57.8548,57.8862,60846.487952314,0
+VIGI.US,D,20180608,000000,57.8784,58.1849,57.786,58.124,33817.627525068,0
+VIGI.US,D,20180611,000000,58.0975,58.4109,58.0543,58.2862,33950.960132236,0
+VIGI.US,D,20180612,000000,58.4109,58.4197,58.0878,58.2016,37976.383501334,0
+VIGI.US,D,20180613,000000,58.6949,58.6949,58.2096,58.3765,51756.461123132,0
+VIGI.US,D,20180614,000000,58.244,58.3755,58.0101,58.0975,41170.259236411,0
+VIGI.US,D,20180615,000000,58.0258,58.0543,57.6633,57.8784,59530.464585375,0
+VIGI.US,D,20180618,000000,57.2957,57.4186,56.9863,57.3489,55641.427241931,0
+VIGI.US,D,20180619,000000,56.4006,56.8645,56.3143,56.6798,122767.77921127,0
+VIGI.US,D,20180620,000000,57.0001,57.2271,56.8615,56.8792,80172.59134863,0
+VIGI.US,D,20180621,000000,56.8006,56.8782,56.6532,56.6709,53717.773596521,0
+VIGI.US,D,20180622,000000,57.4648,57.4648,57.1612,57.2869,36287.843079252,0
+VIGI.US,D,20180625,000000,56.9146,56.9146,56.3584,56.4528,73481.533642321,0
+VIGI.US,D,20180626,000000,56.6002,56.6532,56.3574,56.496,56692.821006855,0
+VIGI.US,D,20180627,000000,56.5569,56.7406,55.8879,55.8879,54009.883964898,0
+VIGI.US,D,20180628,000000,55.932,56.1335,55.7425,56.0882,48530.015590885,0
+VIGI.US,D,20180629,000000,56.6247,57.001,56.6247,56.8075,50881.147824163,0
+VIGI.US,D,20180702,000000,56.0971,56.3172,55.8771,56.219,107955.64614161,0
+VIGI.US,D,20180703,000000,56.7819,56.7996,56.4233,56.4233,42546.333166884,0
+VIGI.US,D,20180705,000000,56.9735,56.9922,56.5383,56.778,47759.53632656,0
+VIGI.US,D,20180706,000000,56.7996,57.2486,56.7819,57.1936,51166.133549409,0
+VIGI.US,D,20180709,000000,57.678,57.678,57.3871,57.6505,42445.570356885,0
+VIGI.US,D,20180710,000000,57.5552,57.6878,57.4864,57.678,48338.668032505,0
+VIGI.US,D,20180711,000000,57.1662,57.4402,56.9195,56.9657,31372.857124923,0
+VIGI.US,D,20180712,000000,57.5021,57.7762,57.4747,57.6505,124328.07605699,0
+VIGI.US,D,20180713,000000,57.5964,57.8096,57.5964,57.7222,35966.216332188,0
+VIGI.US,D,20180716,000000,57.7222,57.8165,57.678,57.7929,36769.265393685,0
+VIGI.US,D,20180717,000000,57.7222,57.8942,57.6505,57.8784,42819.10521819,0
+VIGI.US,D,20180718,000000,57.8096,58.0189,57.7399,57.9118,48504.570436845,0
+VIGI.US,D,20180719,000000,57.3085,57.736,57.3085,57.6151,37380.966896802,0
+VIGI.US,D,20180720,000000,57.8185,58.1172,57.8185,58.1172,93751.143350433,0
+VIGI.US,D,20180723,000000,57.8705,58.1172,57.7399,57.7674,28257.352464288,0
+VIGI.US,D,20180724,000000,58.0454,58.2812,57.9944,58.0032,49976.318146508,0
+VIGI.US,D,20180725,000000,58.0267,58.7116,57.9944,58.4581,48759.021977243,0
+VIGI.US,D,20180726,000000,58.3982,58.5397,58.2714,58.3725,64641.887128891,0
+VIGI.US,D,20180727,000000,58.5445,58.5534,58.1781,58.3274,40849.650295509,0
+VIGI.US,D,20180730,000000,58.5888,58.7381,58.1604,58.1604,32503.639770451,0
+VIGI.US,D,20180731,000000,58.3274,58.4247,58.2301,58.2498,40778.403864197,0
+VIGI.US,D,20180801,000000,58.2046,58.3952,57.9305,58.133,42384.50198719,0
+VIGI.US,D,20180802,000000,57.3773,57.7124,57.2723,57.6937,32389.645480353,0
+VIGI.US,D,20180803,000000,57.7035,57.9206,57.7035,57.8705,43201.800334949,0
+VIGI.US,D,20180806,000000,57.5365,57.8598,57.5365,57.6691,48496.427987552,0
+VIGI.US,D,20180807,000000,58.0366,58.2125,57.844,58.0994,38903.604914545,0
+VIGI.US,D,20180808,000000,57.9845,58.2046,57.8096,58.1506,37425.750367912,0
+VIGI.US,D,20180809,000000,58.133,58.133,57.8942,57.8942,45678.122726103,0
+VIGI.US,D,20180810,000000,57.0354,57.118,56.7996,56.8654,71876.45332549,0
+VIGI.US,D,20180813,000000,56.7388,56.7388,56.327,56.5284,51154.937681632,0
+VIGI.US,D,20180814,000000,56.5618,56.7976,56.5364,56.5796,40403.851196731,0
+VIGI.US,D,20180815,000000,55.8339,55.9055,55.3023,55.6511,49746.293953988,0
+VIGI.US,D,20180816,000000,55.8691,56.0795,55.7218,55.9055,51876.5622502,0
+VIGI.US,D,20180817,000000,55.7483,56.5284,55.7483,56.4754,197522.58836174,0
+VIGI.US,D,20180820,000000,56.5618,56.835,56.5618,56.6955,49932.552481559,0
+VIGI.US,D,20180821,000000,56.9922,57.3479,56.8478,57.2025,88625.471520654,0
+VIGI.US,D,20180822,000000,57.3606,57.4599,57.2663,57.4599,51921.34572131,0
+VIGI.US,D,20180823,000000,57.3439,57.4382,57.0187,57.0354,46638.931742646,0
+VIGI.US,D,20180824,000000,57.2113,57.8185,57.2113,57.679,46315.269383261,0
+VIGI.US,D,20180827,000000,57.8018,58.4649,57.8018,58.3628,100408.61345341,0
+VIGI.US,D,20180828,000000,58.4925,58.4925,58.1781,58.1918,105935.30091085,0
+VIGI.US,D,20180829,000000,58.2292,58.4925,58.2292,58.4649,43320.883655856,0
+VIGI.US,D,20180830,000000,58.237,58.237,57.7222,57.8372,83130.336054217,0
+VIGI.US,D,20180831,000000,57.3528,57.7124,57.2486,57.451,44577.874265422,0
+VIGI.US,D,20180904,000000,56.6955,56.722,56.497,56.6345,56693.838813017,0
+VIGI.US,D,20180905,000000,56.219,56.3702,55.8171,56.0795,60139.112670007,0
+VIGI.US,D,20180906,000000,55.8879,56.0293,55.5194,55.7748,51773.76382788,0
+VIGI.US,D,20180907,000000,55.4653,55.7268,55.319,55.4576,41465.423023272,0
+VIGI.US,D,20180910,000000,55.6168,55.7729,55.4576,55.5194,63275.991260034,0
+VIGI.US,D,20180911,000000,55.266,55.5362,55.0665,55.4653,106959.21390941,0
+VIGI.US,D,20180912,000000,55.4653,56.0293,55.4653,55.8781,64948.246783531,0
+VIGI.US,D,20180913,000000,56.1925,56.5579,56.1925,56.3702,48061.824756552,0
+VIGI.US,D,20180914,000000,56.501,56.611,56.2101,56.219,80048.418996915,0
+VIGI.US,D,20180917,000000,56.1413,56.2778,56.0725,56.1059,66743.65685258,0
+VIGI.US,D,20180918,000000,56.3172,56.5796,56.2376,56.4676,40077.13541886,0
+VIGI.US,D,20180919,000000,56.3349,56.5618,56.3133,56.4921,71794.011026401,0
+VIGI.US,D,20180920,000000,56.9234,57.2653,56.9057,57.1662,40257.287109462,0
+VIGI.US,D,20180921,000000,57.0541,57.1927,56.9981,57.0629,26911.812718663,0
+VIGI.US,D,20180924,000000,56.6512,57.0187,56.6345,56.6345,40356.014307137,0
+VIGI.US,D,20180925,000000,56.9391,56.9823,56.7368,56.9657,39977.390415024,0
+VIGI.US,D,20180926,000000,56.7996,57.3351,56.7996,56.9735,39697.493720586,0
+VIGI.US,D,20180927,000000,56.9146,57.3047,56.8164,56.9676,42961.598080813,0
+VIGI.US,D,20180928,000000,56.6238,56.8075,56.4666,56.6592,56234.808234139,0
+VIGI.US,D,20181001,000000,56.9146,56.9314,56.7378,56.8075,46759.032869714,0
+VIGI.US,D,20181002,000000,56.2877,56.3781,56.2259,56.2976,61249.539192305,0
+VIGI.US,D,20181003,000000,56.2357,56.2721,55.9115,56.0096,69528.374510697,0
+VIGI.US,D,20181004,000000,55.4624,55.4624,54.6873,54.9525,70684.602310266,0
+VIGI.US,D,20181005,000000,54.6813,54.8916,54.2137,54.5222,68075.965118105,0
+VIGI.US,D,20181008,000000,54.0034,54.3443,53.9848,54.3207,114427.87552318,0
+VIGI.US,D,20181009,000000,53.8354,54.2854,53.6704,54.1282,187578.62216299,0
+VIGI.US,D,20181010,000000,53.7038,53.7292,52.4992,52.5237,203074.72097323,0
+VIGI.US,D,20181011,000000,52.507,52.9404,51.9018,52.2888,342940.62589309,0
+VIGI.US,D,20181012,000000,52.7988,52.9738,52.2604,52.8519,88274.328394905,0
+VIGI.US,D,20181015,000000,52.5965,52.8686,52.4471,52.568,124682.27260122,0
+VIGI.US,D,20181016,000000,53.2911,53.7696,53.2499,53.7087,76926.807499312,0
+VIGI.US,D,20181017,000000,53.2027,53.3265,52.8077,53.0297,57125.388625532,0
+VIGI.US,D,20181018,000000,52.621,52.7094,51.7358,51.9971,67094.799978329,0
+VIGI.US,D,20181019,000000,52.4648,52.6348,52.2457,52.3694,59066.344975688,0
+VIGI.US,D,20181022,000000,52.6751,52.6751,52.1199,52.2457,42892.387261825,0
+VIGI.US,D,20181023,000000,51.2956,51.9784,51.0795,51.8125,116533.71647152,0
+VIGI.US,D,20181024,000000,51.6288,51.8223,50.4173,50.4339,75048.955131174,0
+VIGI.US,D,20181025,000000,50.9066,51.5059,50.8093,51.3634,61054.120409279,0
+VIGI.US,D,20181026,000000,50.5833,51.1994,50.2336,50.8378,118600.88078571,0
+VIGI.US,D,20181029,000000,51.0491,51.221,49.9142,50.3898,96440.18722936,0
+VIGI.US,D,20181030,000000,50.3898,51.0922,50.3898,50.9164,645803.09856115,0
+VIGI.US,D,20181031,000000,51.5137,51.8125,51.4833,51.5845,199887.96988129,0
+VIGI.US,D,20181101,000000,52.0059,52.3694,51.7505,52.3694,139378.37576846,0
+VIGI.US,D,20181102,000000,52.7536,53.1359,52.1907,52.6397,76934.949948605,0
+VIGI.US,D,20181105,000000,52.3774,52.6672,52.3528,52.4383,118803.42421186,0
+VIGI.US,D,20181106,000000,52.5159,52.6937,52.4756,52.6849,86855.506605645,0
+VIGI.US,D,20181107,000000,53.3619,53.6074,53.1575,53.5357,132462.38290043,0
+VIGI.US,D,20181108,000000,53.2558,53.2734,52.6299,52.7428,71501.900658024,0
+VIGI.US,D,20181109,000000,52.4992,52.5159,52.0256,52.3931,134811.4795214,0
+VIGI.US,D,20181112,000000,51.8577,52.1042,51.3468,51.4066,222086.32226561,0
+VIGI.US,D,20181113,000000,51.612,52.2192,51.5845,51.8125,105946.49677864,0
+VIGI.US,D,20181114,000000,52.2094,52.4471,51.8616,52.1209,125806.94840978,0
+VIGI.US,D,20181115,000000,52.0688,52.6751,51.8223,52.401,136532.58974064,0
+VIGI.US,D,20181116,000000,52.2888,52.7448,52.0954,52.6888,97120.081745303,0
+VIGI.US,D,20181119,000000,52.5591,52.7026,52.0993,52.2801,114424.8221047,0
+VIGI.US,D,20181120,000000,51.5314,51.7358,51.2328,51.3566,112985.6441922,0
+VIGI.US,D,20181121,000000,51.7771,52.1907,51.7073,51.9971,117970.85877168,0
+VIGI.US,D,20181123,000000,51.7073,51.9745,51.6091,51.945,34579.9643401,0
+VIGI.US,D,20181126,000000,52.4108,52.5326,52.1464,52.456,72842.351372841,0
+VIGI.US,D,20181127,000000,52.2005,52.4294,52.119,52.4294,97715.498349835,0
+VIGI.US,D,20181128,000000,52.6122,53.4749,52.4118,53.4591,93538.42186266,0
+VIGI.US,D,20181129,000000,53.2125,53.5063,53.0111,53.2635,98623.381445976,0
+VIGI.US,D,20181130,000000,53.0818,53.0818,52.7723,53.0719,79777.682557932,0
+VIGI.US,D,20181203,000000,53.7559,53.8305,53.4091,53.6704,125624.76110686,0
+VIGI.US,D,20181204,000000,53.6438,53.7126,52.4648,52.5965,100683.42111704,0
+VIGI.US,D,20181206,000000,51.8311,52.2457,51.2298,52.1828,205862.49204983,0
+VIGI.US,D,20181207,000000,52.1279,52.402,51.4155,51.5697,198501.71788919,0
+VIGI.US,D,20181210,000000,51.0932,51.279,50.3799,50.996,197873.7314875,0
+VIGI.US,D,20181211,000000,51.6454,51.7731,50.9715,51.3035,151028.18509404,0
+VIGI.US,D,20181212,000000,52.0236,52.4648,51.8223,51.9883,163634.73221153,0
+VIGI.US,D,20181213,000000,51.9205,52.2801,51.7947,51.8851,376296.1694208,0
+VIGI.US,D,20181214,000000,51.4696,51.503,51.102,51.1718,138824.68921655,0
+VIGI.US,D,20181217,000000,51.0048,51.1335,50.4664,50.5657,219203.89521598,0
+VIGI.US,D,20181218,000000,51.1276,51.3035,50.8014,50.9066,308213.07965956,0
+VIGI.US,D,20181219,000000,51.2348,51.5569,50.1775,50.4065,190811.17453221,0
+VIGI.US,D,20181220,000000,50.9626,50.9792,50.2413,50.5115,316846.11152218,0
+VIGI.US,D,20181221,000000,50.2905,50.4527,49.5792,49.698,246084.15594364,0
+VIGI.US,D,20181224,000000,49.5261,49.9417,49.1193,49.1193,291397.90406389,0
+VIGI.US,D,20181226,000000,49.3669,50.3829,49.1017,49.9329,408894.46516427,0
+VIGI.US,D,20181227,000000,49.6764,50.5421,49.4809,50.5421,777308.74366969,0
+VIGI.US,D,20181228,000000,50.8505,50.9842,50.5253,50.8328,451277.9493453,0
+VIGI.US,D,20181231,000000,50.8143,51.2121,50.6915,50.8594,287246.27273075,0
+VIGI.US,D,20190102,000000,50.3298,50.8427,50.2846,50.7189,118467.54817854,0
+VIGI.US,D,20190103,000000,50.3209,50.6109,49.979,49.9968,55145.755641235,0
+VIGI.US,D,20190104,000000,50.824,51.7064,50.6314,51.611,97151.633736313,0
+VIGI.US,D,20190107,000000,51.4676,51.8478,51.4047,51.6543,174947.64769762,0
+VIGI.US,D,20190108,000000,52.0423,52.1386,51.8674,52.0345,81822.455136571,0
+VIGI.US,D,20190109,000000,52.562,52.8264,52.5227,52.7134,109728.66447511,0
+VIGI.US,D,20190110,000000,52.5356,52.8902,52.456,52.8558,89584.244924874,0
+VIGI.US,D,20190111,000000,52.562,52.6662,52.399,52.6072,119921.99318346,0
+VIGI.US,D,20190114,000000,52.1052,52.3794,51.9981,52.0963,44921.89274804,0
+VIGI.US,D,20190115,000000,52.4413,52.5896,52.2732,52.5896,94589.815627585,0
+VIGI.US,D,20190116,000000,52.449,52.739,52.449,52.5808,117206.48634433,0
+VIGI.US,D,20190117,000000,52.3862,53.0347,52.2065,52.9434,127849.6853761,0
+VIGI.US,D,20190118,000000,53.2969,53.4129,53.1447,53.2705,79697.275871165,0
+VIGI.US,D,20190122,000000,53.0248,53.0248,52.5846,52.7575,95826.45011392,0
+VIGI.US,D,20190123,000000,52.9609,53.182,52.7134,52.8902,260379.2434832,0
+VIGI.US,D,20190124,000000,52.9708,53.2881,52.9708,53.1997,156839.85827674,0
+VIGI.US,D,20190125,000000,53.6684,53.7292,53.4729,53.4729,60226.643999904,0
+VIGI.US,D,20190128,000000,53.1545,53.3677,53.0347,53.3677,81768.511410006,0
+VIGI.US,D,20190129,000000,53.6419,53.7028,53.4326,53.5348,215124.52812032,0
+VIGI.US,D,20190130,000000,53.7892,54.2677,53.5525,54.1252,126567.2496125,0
+VIGI.US,D,20190131,000000,54.1095,54.3817,54.03,54.3375,81260.626135371,0
+VIGI.US,D,20190201,000000,54.3129,54.4603,54.2186,54.365,83479.443567643,0
+VIGI.US,D,20190204,000000,54.3041,54.4966,54.1685,54.4436,69250.513428582,0
+VIGI.US,D,20190205,000000,54.7629,55.0989,54.7629,55.0311,67652.557754882,0
+VIGI.US,D,20190206,000000,54.9919,55.0468,54.6951,54.7452,66495.312149152,0
+VIGI.US,D,20190207,000000,54.2677,54.5674,54.1095,54.2864,137775.33106395,0
+VIGI.US,D,20190208,000000,54.0654,54.3041,53.9406,54.3041,135121.91040068,0
+VIGI.US,D,20190211,000000,54.3041,54.3041,54.0202,54.0751,72353.804415277,0
+VIGI.US,D,20190212,000000,54.5408,54.6901,54.4524,54.5851,83315.576775627,0
+VIGI.US,D,20190213,000000,54.7551,54.7551,54.4199,54.4367,679795.78874602,0
+VIGI.US,D,20190214,000000,54.4701,54.5752,54.2402,54.4289,85900.804426071,0
+VIGI.US,D,20190215,000000,54.7363,54.8856,54.6223,54.8641,104285.43712291,0
+VIGI.US,D,20190219,000000,54.6931,55.097,54.6037,54.9919,59336.063608511,0
+VIGI.US,D,20190220,000000,55.1676,55.54,55.1676,55.3456,60645.98013848,0
+VIGI.US,D,20190221,000000,55.5135,55.5135,55.1854,55.3366,70329.387959869,0
+VIGI.US,D,20190222,000000,55.5135,55.6168,55.3917,55.4948,83574.099540671,0
+VIGI.US,D,20190225,000000,55.8564,55.8927,55.6904,55.7355,105452.86079026,0
+VIGI.US,D,20190226,000000,55.7523,56.044,55.7434,55.9105,42737.680725263,0
+VIGI.US,D,20190227,000000,55.6639,55.6727,55.4339,55.4339,46073.031516801,0
+VIGI.US,D,20190228,000000,55.4948,55.6452,55.3907,55.4596,49908.125133681,0
+VIGI.US,D,20190301,000000,55.7965,55.8211,55.5921,55.8211,48485.232119774,0
+VIGI.US,D,20190304,000000,55.9281,55.9281,55.3907,55.6195,45874.559315291,0
+VIGI.US,D,20190305,000000,55.8309,56.0687,55.8131,55.9901,84526.766107922,0
+VIGI.US,D,20190306,000000,56.0687,56.0687,55.7777,55.8476,38898.515883737,0
+VIGI.US,D,20190307,000000,55.7268,55.7268,55.1854,55.319,52726.43039513,0
+VIGI.US,D,20190308,000000,55.0714,55.1854,54.921,55.1854,118057.37229542,0
+VIGI.US,D,20190311,000000,55.267,55.8024,55.267,55.7523,56213.434304746,0
+VIGI.US,D,20190312,000000,55.7965,55.9812,55.7405,55.9812,63198.637991753,0
+VIGI.US,D,20190313,000000,56.1226,56.2985,56.0981,56.2494,53449.072769861,0
+VIGI.US,D,20190314,000000,56.2543,56.2887,56.1197,56.2259,85620.907731633,0
+VIGI.US,D,20190315,000000,56.6169,56.9676,56.5992,56.9264,68360.95084335,0
+VIGI.US,D,20190318,000000,57.0943,57.1709,56.9401,57.1709,92551.149885916,0
+VIGI.US,D,20190319,000000,57.2446,57.3538,57.0579,57.1032,70053.562490078,0
+VIGI.US,D,20190320,000000,57.1985,57.6356,56.8998,57.3577,49222.123780767,0
+VIGI.US,D,20190321,000000,57.0579,57.4018,57.0579,57.3921,60651.069169288,0
+VIGI.US,D,20190322,000000,56.7613,56.8703,56.2632,56.3339,65530.431907962,0
+VIGI.US,D,20190325,000000,56.2985,56.437,56.1905,56.4224,55957.964958185,0
+VIGI.US,D,20190326,000000,56.7751,56.9224,56.6699,56.6699,36074.103785317,0
+VIGI.US,D,20190327,000000,56.7141,56.8546,56.3172,56.7406,72457.62064376,0
+VIGI.US,D,20190328,000000,56.7318,56.8104,56.548,56.8016,70520.735518249,0
+VIGI.US,D,20190329,000000,57.0579,57.1995,56.9224,57.0866,68743.645960109,0
+VIGI.US,D,20190401,000000,57.4933,57.7586,57.4834,57.6868,85638.210436381,0
+VIGI.US,D,20190402,000000,57.6868,57.7802,57.4883,57.7802,70725.314556729,0
+VIGI.US,D,20190403,000000,57.9688,58.2675,57.9688,58.0406,48005.845417665,0
+VIGI.US,D,20190404,000000,57.8548,57.96,57.8195,57.9412,94209.156123149,0
+VIGI.US,D,20190405,000000,57.96,58.2163,57.96,58.1456,71380.781724795,0
+VIGI.US,D,20190408,000000,58.1201,58.1201,57.8892,58.0858,70482.058884108,0
+VIGI.US,D,20190409,000000,58.0307,58.0307,57.8205,57.9138,57879.582991272,0
+VIGI.US,D,20190410,000000,57.8804,58.2116,57.8804,58.1201,57779.837987436,0
+VIGI.US,D,20190411,000000,58.1731,58.1731,57.9168,58.1201,49699.474870555,0
+VIGI.US,D,20190412,000000,58.3048,58.3048,58.1122,58.1122,41127.511377624,0
+VIGI.US,D,20190415,000000,58.2066,58.2163,58.1122,58.1987,33886.838344056,0
+VIGI.US,D,20190416,000000,58.3942,58.4973,58.3235,58.4492,64267.334461425,0
+VIGI.US,D,20190417,000000,58.6398,58.6398,58.3363,58.35,48842.482082494,0
+VIGI.US,D,20190418,000000,58.3235,58.4973,58.2822,58.4973,63496.855197101,0
+VIGI.US,D,20190422,000000,58.1634,58.2066,58.0581,58.182,47373.787791316,0
+VIGI.US,D,20190423,000000,58.1731,58.352,58.0581,58.2959,67930.418836997,0
+VIGI.US,D,20190424,000000,58.4119,58.4473,58.1594,58.2163,93540.457474984,0
+VIGI.US,D,20190425,000000,58.0759,58.1839,57.9049,58.1456,72626.576466584,0
+VIGI.US,D,20190426,000000,58.4041,58.5416,58.2714,58.5416,47330.022126368,0
+VIGI.US,D,20190429,000000,58.6143,58.7725,58.5416,58.7469,103286.96927839,0
+VIGI.US,D,20190430,000000,58.7469,58.9602,58.5986,58.9327,73602.652575551,0
+VIGI.US,D,20190501,000000,58.9602,59.1783,58.5239,58.5505,121849.71805351,0
+VIGI.US,D,20190502,000000,58.6301,58.6301,58.3235,58.4551,45769.725280646,0
+VIGI.US,D,20190503,000000,58.8344,59.1361,58.6949,59.1361,68559.423044861,0
+VIGI.US,D,20190506,000000,57.9049,58.4119,57.7654,58.3815,57761.517476527,0
+VIGI.US,D,20190507,000000,57.96,57.96,57.1907,57.4933,97741.961310037,0
+VIGI.US,D,20190508,000000,57.4392,57.8008,57.4392,57.6239,131185.03616763,0
+VIGI.US,D,20190509,000000,57.006,57.3449,56.6876,57.2181,60955.393211604,0
+VIGI.US,D,20190510,000000,57.2181,57.6052,56.8016,57.4933,69861.197125537,0
+VIGI.US,D,20190513,000000,56.5284,56.5893,56.1945,56.4224,96951.125922479,0
+VIGI.US,D,20190514,000000,56.8822,57.1632,56.7584,56.9784,72025.053025082,0
+VIGI.US,D,20190515,000000,56.6876,57.2438,56.6876,57.2271,63344.184272862,0
+VIGI.US,D,20190516,000000,57.2703,57.8382,57.2703,57.4392,54484.1816362,0
+VIGI.US,D,20190517,000000,57.1395,57.5719,57.1395,57.4028,42985.007622529,0
+VIGI.US,D,20190520,000000,57.2181,57.2928,56.9971,57.2791,34444.596120608,0
+VIGI.US,D,20190521,000000,57.4933,57.5011,57.3145,57.4117,41116.315509846,0
+VIGI.US,D,20190522,000000,57.4215,57.5778,57.3823,57.5021,50119.828815292,0
+VIGI.US,D,20190523,000000,57.0404,57.0767,56.8016,56.9264,47919.331893929,0
+VIGI.US,D,20190524,000000,57.3675,57.5719,57.3409,57.4579,65256.642050493,0
+VIGI.US,D,20190528,000000,57.6691,57.6691,57.0866,57.0866,82075.888870807,0
+VIGI.US,D,20190529,000000,56.9087,56.9224,56.6522,56.891,64835.270299594,0
+VIGI.US,D,20190530,000000,57.0866,57.3499,57.0315,57.3499,52340.681859886,0
+VIGI.US,D,20190531,000000,56.7662,57.0227,56.6169,56.9087,46979.89680678,0
+VIGI.US,D,20190603,000000,57.3753,57.7674,57.3311,57.7674,59344.206057804,0
+VIGI.US,D,20190604,000000,57.678,57.8784,57.4117,57.846,76866.756935778,0
+VIGI.US,D,20190605,000000,58.1634,58.1634,57.842,57.9412,40220.646087644,0
+VIGI.US,D,20190606,000000,58.1367,58.237,58.0042,58.129,71039.816660661,0
+VIGI.US,D,20190607,000000,58.5868,58.9936,58.4385,58.7646,46817.047820925,0
+VIGI.US,D,20190610,000000,58.969,59.0642,58.8088,58.8521,66220.504485522,0
+VIGI.US,D,20190611,000000,59.2844,59.4456,59.1007,59.1361,123588.13097751,0
+VIGI.US,D,20190612,000000,59.0103,59.0388,58.8,58.8088,61835.795541382,0
+VIGI.US,D,20190613,000000,58.8167,58.9327,58.6919,58.8,50132.042489231,0
+VIGI.US,D,20190614,000000,58.9425,59.0388,58.8265,59.0388,36831.351569543,0
+VIGI.US,D,20190617,000000,58.5759,58.7007,58.5102,58.5307,45938.68110347,0
+VIGI.US,D,20190618,000000,59.2254,59.5536,59.1684,59.5467,71013.35370046,0
+VIGI.US,D,20190619,000000,59.4671,59.8759,59.4671,59.7432,93856.995191238,0
+VIGI.US,D,20190620,000000,60.714,60.714,60.2688,60.5263,118007.4997935,0
+VIGI.US,D,20190621,000000,60.1441,60.3572,60.0792,60.1706,79888.623429545,0
+VIGI.US,D,20190624,000000,60.312,60.3926,60.1882,60.2237,111239.08881892,0
+VIGI.US,D,20190625,000000,60.4457,60.5174,59.9741,60.0016,90073.8096886,0
+VIGI.US,D,20190626,000000,60.2855,60.2855,60.0605,60.0645,63697.363010934,0
+VIGI.US,D,20190627,000000,60.1706,60.2777,60.1499,60.2541,57378.822359768,0
+VIGI.US,D,20190628,000000,60.5076,60.5695,60.3936,60.5656,109551.566203,0
+VIGI.US,D,20190701,000000,60.9606,61.0431,60.6373,60.7768,81673.855436979,0
+VIGI.US,D,20190702,000000,60.9261,61.0588,60.8907,61.0588,57919.277431574,0
+VIGI.US,D,20190703,000000,61.1413,61.3093,61.1325,61.3093,37464.427002053,0
+VIGI.US,D,20190705,000000,60.8368,60.8368,60.4506,60.7856,68228.636042344,0
+VIGI.US,D,20190708,000000,60.4191,60.4368,60.317,60.3926,87246.344171696,0
+VIGI.US,D,20190709,000000,60.1264,60.2678,60.0016,60.2403,73173.138375359,0
+VIGI.US,D,20190710,000000,60.6245,60.6688,60.376,60.5076,103337.85958647,0
+VIGI.US,D,20190711,000000,60.7316,60.7316,60.376,60.4644,113224.82864018,0
+VIGI.US,D,20190712,000000,60.5802,60.5802,60.3848,60.5449,102709.87318477,0
+VIGI.US,D,20190715,000000,60.5449,60.767,60.5449,60.7218,174144.59863613,0
+VIGI.US,D,20190716,000000,60.714,60.7592,60.535,60.5725,65160.968271303,0
+VIGI.US,D,20190717,000000,60.7218,60.8455,60.6068,60.6245,87681.965208858,0
+VIGI.US,D,20190718,000000,60.8632,60.8702,60.4457,60.8632,83898.779706219,0
+VIGI.US,D,20190719,000000,60.8131,60.8368,60.4457,60.4457,75735.974290248,0
+VIGI.US,D,20190722,000000,60.4987,60.5312,60.312,60.376,77495.761143642,0
+VIGI.US,D,20190723,000000,60.7592,60.7592,60.4201,60.5449,68183.852571233,0
+VIGI.US,D,20190724,000000,60.5174,60.6776,60.4555,60.6334,75715.618167016,0
+VIGI.US,D,20190725,000000,60.5263,60.5263,59.9623,60.1795,68398.609671329,0
+VIGI.US,D,20190726,000000,60.4015,60.4624,60.3397,60.3848,37902.083651537,0
+VIGI.US,D,20190729,000000,60.4457,60.4555,60.312,60.4015,87105.886921397,0
+VIGI.US,D,20190730,000000,59.9928,59.9928,59.7265,59.8759,89271.778433265,0
+VIGI.US,D,20190731,000000,59.8571,59.8985,59.0486,59.4052,92094.15491936,0
+VIGI.US,D,20190801,000000,59.6174,60.0193,59.0486,59.1645,134602.82925826,0
+VIGI.US,D,20190802,000000,58.9866,59.0221,58.4669,58.7194,113138.31511644,0
+VIGI.US,D,20190805,000000,57.6878,57.6878,56.7967,56.9823,90776.095940099,0
+VIGI.US,D,20190806,000000,57.5266,57.623,57.1013,57.4018,90807.647931108,0
+VIGI.US,D,20190807,000000,57.2515,57.953,57.119,57.953,86973.57212039,0
+VIGI.US,D,20190808,000000,58.2292,58.6555,58.124,58.5574,120112.32293568,0
+VIGI.US,D,20190809,000000,58.4611,58.4611,58.0534,58.3913,77636.218393941,0
+VIGI.US,D,20190812,000000,57.963,58.1073,57.7232,57.7782,66469.866995111,0
+VIGI.US,D,20190813,000000,57.6052,58.4012,57.4295,58.1417,60684.65677262,0
+VIGI.US,D,20190814,000000,57.2428,57.3282,56.7967,56.7967,62284.648058644,0
+VIGI.US,D,20190815,000000,57.0099,57.0816,56.7524,56.9922,67698.359032154,0
+VIGI.US,D,20190816,000000,57.2339,57.6838,57.2339,57.5964,56651.09095423,0
+VIGI.US,D,20190819,000000,58.1162,58.1859,57.9394,57.9718,76647.928611035,0
+VIGI.US,D,20190820,000000,58.0788,58.0788,57.8302,57.953,50016.012586809,0
+VIGI.US,D,20190821,000000,58.6025,58.6025,58.3913,58.3913,58599.171947518,0
+VIGI.US,D,20190822,000000,58.1594,58.1594,57.7506,57.8981,57507.065936129,0
+VIGI.US,D,20190823,000000,57.963,58.3196,57.3606,57.3655,84891.140713772,0
+VIGI.US,D,20190826,000000,57.8126,57.8215,57.5444,57.679,173959.35791472,0
+VIGI.US,D,20190827,000000,58.1162,58.1162,57.8744,58.0611,145919.81596901,0
+VIGI.US,D,20190828,000000,57.6947,57.8902,57.5217,57.8038,93393.893387714,0
+VIGI.US,D,20190829,000000,58.2036,58.3283,58.0788,58.1771,84876.891427509,0
+VIGI.US,D,20190830,000000,58.6025,58.6025,58.1938,58.4012,55089.776302348,0
+VIGI.US,D,20190903,000000,57.9718,58.1722,57.8981,58.1496,78362.931993318,0
+VIGI.US,D,20190904,000000,58.7469,59.084,58.7469,59.0034,87587.309235829,0
+VIGI.US,D,20190905,000000,59.4318,59.5035,59.2608,59.3246,69400.130934336,0
+VIGI.US,D,20190906,000000,59.5379,59.6273,59.4671,59.4848,70031.170754523,0
+VIGI.US,D,20190909,000000,59.5222,59.5222,59.3218,59.3875,64169.625069913,0
+VIGI.US,D,20190910,000000,58.969,59.191,58.7883,59.191,92386.265287738,0
+VIGI.US,D,20190911,000000,59.3336,59.4848,59.1822,59.414,83206.671516336,0
+VIGI.US,D,20190912,000000,59.6891,59.8857,59.478,59.7707,88954.222910848,0
+VIGI.US,D,20190913,000000,59.8483,59.9496,59.7432,59.7973,77664.716966466,0
+VIGI.US,D,20190916,000000,59.1998,59.2078,59.0034,59.0122,82703.875272509,0
+VIGI.US,D,20190917,000000,59.0388,59.6174,59.0034,59.6174,88346.592632377,0
+VIGI.US,D,20190918,000000,59.3522,59.4112,58.9866,59.3138,56744.729121097,0
+VIGI.US,D,20190919,000000,59.4848,59.5919,59.4023,59.4052,44053.704092201,0
+VIGI.US,D,20190920,000000,59.7343,59.7924,59.414,59.414,55356.441516685,0
+VIGI.US,D,20190923,000000,59.3336,59.7078,59.3336,59.6174,77974.13003959,0
+VIGI.US,D,20190924,000000,59.868,59.9937,59.5289,59.5732,77241.309603244,0
+VIGI.US,D,20190925,000000,59.137,59.2706,58.913,59.2706,49438.916493187,0
+VIGI.US,D,20190926,000000,59.5222,59.6233,59.3777,59.6008,77865.224780299,0
+VIGI.US,D,20190927,000000,59.6008,59.6008,59.0908,59.2332,45335.122049647,0
+VIGI.US,D,20190930,000000,59.3326,59.5339,59.3198,59.4219,84149.16002197,0
+VIGI.US,D,20191001,000000,59.2244,59.2244,58.6969,58.8059,85582.231097492,0
+VIGI.US,D,20191002,000000,58.1367,58.1367,57.623,57.9305,105679.8315643,0
+VIGI.US,D,20191003,000000,58.0396,58.3608,57.8529,58.3255,304698.59498358,0
+VIGI.US,D,20191004,000000,58.4925,58.968,58.4149,58.968,84950.173471144,0
+VIGI.US,D,20191007,000000,58.7067,58.858,58.4827,58.4827,56364.069616661,0
+VIGI.US,D,20191008,000000,58.352,58.4492,58.1417,58.182,78722.21756836,0
+VIGI.US,D,20191009,000000,58.5917,58.7626,58.4748,58.6889,88684.504278026,0
+VIGI.US,D,20191010,000000,58.7351,59.1094,58.6173,59.0642,88921.653113677,0
+VIGI.US,D,20191011,000000,59.7265,60.0655,59.5831,59.5831,108264.04140857,0
+VIGI.US,D,20191014,000000,59.5035,59.7039,59.5035,59.6891,39081.720992823,0
+VIGI.US,D,20191015,000000,59.8071,60.2247,59.7235,60.0567,207935.763201,0
+VIGI.US,D,20191016,000000,60.1637,60.2256,59.9849,60.1942,64731.454071112,0
+VIGI.US,D,20191017,000000,60.5478,60.5568,60.3003,60.3327,137316.30048507,0
+VIGI.US,D,20191018,000000,60.3415,60.4094,60.1461,60.3415,132512.25540236,0
+VIGI.US,D,20191021,000000,60.4487,60.5194,60.3602,60.4487,75256.587588139,0
+VIGI.US,D,20191022,000000,60.4398,60.6098,60.3415,60.3691,67815.406740736,0
+VIGI.US,D,20191023,000000,60.1637,60.4103,60.1637,60.3779,51633.30657758,0
+VIGI.US,D,20191024,000000,60.5822,60.5822,60.431,60.5744,98703.788132741,0
+VIGI.US,D,20191025,000000,60.485,60.7532,60.4398,60.7444,80299.817118828,0
+VIGI.US,D,20191028,000000,61.0539,61.1001,60.9212,61.0106,193037.11660761,0
+VIGI.US,D,20191029,000000,60.9212,61.1275,60.8485,61.0539,89950.655143047,0
+VIGI.US,D,20191030,000000,61.2593,61.5814,61.0539,61.5285,81034.673167499,0
+VIGI.US,D,20191031,000000,61.5737,61.5737,61.2867,61.4842,130752.46854896,0
+VIGI.US,D,20191101,000000,61.9657,62.0914,61.9302,62.0816,125267.51114414,0
+VIGI.US,D,20191104,000000,62.4225,62.4853,62.3046,62.339,127878.18394862,0
+VIGI.US,D,20191105,000000,62.4127,62.4668,62.2437,62.3577,93584.223139932,0
+VIGI.US,D,20191106,000000,62.4314,62.4942,62.3193,62.4127,211161.19092708,0
+VIGI.US,D,20191107,000000,62.6534,62.7359,62.5738,62.5738,162028.63408854,0
+VIGI.US,D,20191108,000000,62.2702,62.3233,62.1395,62.3233,138420.6201704,0
+VIGI.US,D,20191111,000000,62.0629,62.2938,62.0374,62.2387,77053.015463349,0
+VIGI.US,D,20191112,000000,62.1886,62.2604,62.0286,62.0461,72274.415534673,0
+VIGI.US,D,20191113,000000,61.9214,62.1769,61.8585,62.0374,193760.7767885,0
+VIGI.US,D,20191114,000000,61.8958,62.0728,61.8585,62.0461,74619.440930982,0
+VIGI.US,D,20191115,000000,62.279,62.449,62.2515,62.449,101135.32705278,0
+VIGI.US,D,20191118,000000,62.4314,62.5738,62.2928,62.5011,86045.332901017,0
+VIGI.US,D,20191119,000000,62.7782,62.7782,62.4451,62.5463,101979.08836075,0
+VIGI.US,D,20191120,000000,62.449,62.5277,62.1494,62.3096,76734.442134771,0
+VIGI.US,D,20191121,000000,62.17,62.1798,61.9705,62.1277,172817.37940141,0
+VIGI.US,D,20191122,000000,62.3046,62.3046,62.057,62.109,191716.00420986,0
+VIGI.US,D,20191125,000000,62.4755,62.7782,62.4755,62.7645,112853.3293912,0
+VIGI.US,D,20191126,000000,62.7143,62.8194,62.6642,62.7998,87937.434555417,0
+VIGI.US,D,20191127,000000,62.8421,62.9659,62.7428,62.9108,99937.369200591,0
+VIGI.US,D,20191129,000000,62.4942,62.5738,62.3949,62.4127,60861.755044737,0
+VIGI.US,D,20191202,000000,62.3665,62.3665,61.9126,62.2338,111950.53532587,0
+VIGI.US,D,20191203,000000,61.5903,61.832,61.4813,61.7956,142291.33700293,0
+VIGI.US,D,20191204,000000,62.2162,62.449,62.166,62.449,96939.930054702,0
+VIGI.US,D,20191205,000000,62.4127,62.5187,62.226,62.3144,76159.38165347,0
+VIGI.US,D,20191206,000000,62.733,62.788,62.6465,62.788,119681.79092932,0
+VIGI.US,D,20191209,000000,62.6445,62.6917,62.4569,62.4628,124758.60806335,0
+VIGI.US,D,20191210,000000,62.4668,62.6553,62.3488,62.5375,92205.095790974,0
+VIGI.US,D,20191211,000000,62.6534,63.0297,62.6445,63.0297,180066.19488427,0
+VIGI.US,D,20191212,000000,62.9659,63.5092,62.9629,63.4865,103098.6751385,0
+VIGI.US,D,20191213,000000,63.7332,64.0103,63.6005,63.8147,196352.11127591,0
+VIGI.US,D,20191216,000000,64.3304,64.4474,64.2785,64.3541,172393.97203819,0
+VIGI.US,D,20191217,000000,64.2863,64.3403,64.2067,64.2785,110764.79114761,0
+VIGI.US,D,20191218,000000,64.3983,64.4435,64.2372,64.3089,289771.44981766,0
+VIGI.US,D,20191219,000000,64.2735,64.416,64.2077,64.3591,182058.04154251,0
+VIGI.US,D,20191220,000000,64.695,64.695,64.5428,64.5968,163784.34971728,0
+VIGI.US,D,20191223,000000,64.7048,64.7324,64.6332,64.695,184383.72862175,0
+VIGI.US,D,20191224,000000,64.6695,64.6695,64.5496,64.5782,63979.295317695,0
+VIGI.US,D,20191226,000000,64.6508,64.8306,64.6508,64.8031,62490.244903285,0
+VIGI.US,D,20191227,000000,65.2265,65.2265,65.088,65.1105,109853.85463299,0
+VIGI.US,D,20191230,000000,65.2079,65.2079,64.6508,64.6783,207723.04171322,0
+VIGI.US,D,20191231,000000,64.7589,64.8758,64.5212,64.8582,109191.26282179,0
+VIGI.US,D,20200102,000000,65.2915,65.4712,65.0841,65.4162,218514.84044459,0
+VIGI.US,D,20200103,000000,64.7048,65.0015,64.6046,64.6862,99639.151995245,0
+VIGI.US,D,20200106,000000,64.4809,64.8316,64.4435,64.8316,112123.56237334,0
+VIGI.US,D,20200107,000000,64.7962,64.807,64.6419,64.6783,135202.31708744,0
+VIGI.US,D,20200108,000000,64.7324,65.1823,64.7138,65.1549,142704.56630454,0
+VIGI.US,D,20200109,000000,65.3169,65.4074,65.2363,65.4074,139033.33947968,0
+VIGI.US,D,20200110,000000,65.5862,65.6932,65.3897,65.4074,129065.9637392,0
+VIGI.US,D,20200113,000000,65.6049,65.8926,65.5105,65.8808,119021.23473045,0
+VIGI.US,D,20200114,000000,65.7384,65.932,65.6451,65.8741,151003.75774616,0
+VIGI.US,D,20200115,000000,65.9555,66.0313,65.8574,65.9026,256541.09644784,0
+VIGI.US,D,20200116,000000,66.154,66.325,66.1089,66.3024,251865.29494148,0
+VIGI.US,D,20200117,000000,66.6129,66.6954,66.5019,66.6689,185995.93358171,0
+VIGI.US,D,20200121,000000,66.0283,66.1177,65.8396,65.8484,184764.38812619,0
+VIGI.US,D,20200122,000000,66.2798,66.2847,66.0283,66.0725,165798.58811107,0
+VIGI.US,D,20200123,000000,65.7296,65.9035,65.3897,65.8652,202842.66116839,0
+VIGI.US,D,20200124,000000,66.0823,66.0823,65.4811,65.7384,153492.29381125,0
+VIGI.US,D,20200127,000000,64.2097,64.4435,63.9856,64.2548,231494.92242337,0
+VIGI.US,D,20200128,000000,64.4622,64.7501,64.3119,64.7048,170306.45160076,0
+VIGI.US,D,20200129,000000,65.0015,65.1195,64.7962,64.8316,174112.02883895,0
+VIGI.US,D,20200130,000000,64.3,64.7864,64.1341,64.7864,141651.1369273,0
+VIGI.US,D,20200131,000000,64.0565,64.0565,63.3352,63.5612,239962.05188166,0
+VIGI.US,D,20200203,000000,63.9119,64.2951,63.9119,64.0328,194246.27032757,0
+VIGI.US,D,20200204,000000,65.1459,65.3317,65.0281,65.2541,302565.27326889,0
+VIGI.US,D,20200205,000000,65.9478,65.9478,65.6413,65.8122,123105.69085692,0
+VIGI.US,D,20200206,000000,66.0194,66.046,65.8122,66.0371,187512.46476249,0
+VIGI.US,D,20200207,000000,65.4899,65.4899,65.2541,65.3022,184293.14387336,0
+VIGI.US,D,20200210,000000,65.3081,65.6687,65.3081,65.6225,158696.33671548,0
+VIGI.US,D,20200211,000000,66.0725,66.2061,65.8396,65.8396,169824.01148017,0
+VIGI.US,D,20200212,000000,66.2699,66.3781,66.097,66.3151,255648.48044412,0
+VIGI.US,D,20200213,000000,65.7935,66.0361,65.6795,65.9555,384614.69917948,0
+VIGI.US,D,20200214,000000,66.046,66.046,65.7345,65.9379,208248.2296926,0
+VIGI.US,D,20200218,000000,65.4811,65.6274,65.3985,65.4623,137017.06547356,0
+VIGI.US,D,20200219,000000,65.8652,66.044,65.8574,66.0194,107397.88836506,0
+VIGI.US,D,20200220,000000,65.5518,65.6078,65.0379,65.3357,170881.51208207,0
+VIGI.US,D,20200221,000000,65.1991,65.2383,64.9387,64.9662,114181.56643207,0
+VIGI.US,D,20200224,000000,62.6249,63.0415,62.4009,62.6525,272256.02358283,0
+VIGI.US,D,20200225,000000,63.1673,63.1673,61.7446,61.8162,291519.02299712,0
+VIGI.US,D,20200226,000000,62.3291,62.7143,61.8507,61.9066,235440.95691187,0
+VIGI.US,D,20200227,000000,61.1413,61.4459,60.2482,60.2482,411550.93924603,0
+VIGI.US,D,20200228,000000,58.7656,59.8385,58.244,59.7196,403896.01910469,0
+VIGI.US,D,20200302,000000,59.7285,60.6373,59.2864,60.6373,329471.99695673,0
+VIGI.US,D,20200303,000000,61.2475,61.8419,60.0743,60.4388,231174.31348247,0
+VIGI.US,D,20200304,000000,61.4645,62.0806,60.9586,62.0668,121934.19596492,0
+VIGI.US,D,20200305,000000,60.996,61.3015,60.2738,60.601,191253.92021249,0
+VIGI.US,D,20200306,000000,59.6911,60.0153,59.249,59.809,221648.66561613,0
+VIGI.US,D,20200309,000000,56.7839,57.5493,56.0745,56.215,825538.50644291,0
+VIGI.US,D,20200310,000000,58.1172,58.2242,56.3968,58.1525,432638.86510806,0
+VIGI.US,D,20200311,000000,56.5756,56.8104,54.9456,55.3091,396182.06620599,0
+VIGI.US,D,20200312,000000,51.392,51.7437,49.2196,49.8896,959345.41128281,0
+VIGI.US,D,20200313,000000,53.5535,54.0574,50.5076,53.5908,782591.15764836,0
+VIGI.US,D,20200316,000000,49.4937,49.7904,47.7036,47.9276,1140524.0683017,0
+VIGI.US,D,20200317,000000,48.7568,50.4035,47.9276,49.9536,936405.07820668,0
+VIGI.US,D,20200318,000000,46.8665,48.0779,45.4979,47.1818,794519.84586222,0
+VIGI.US,D,20200319,000000,47.1721,48.5948,46.2907,47.5955,425492.84804752,0
+VIGI.US,D,20200320,000000,49.2333,49.593,47.1632,47.1632,491802.91947526,0
+VIGI.US,D,20200323,000000,46.8085,47.406,45.773,45.997,685177.94772852,0
+VIGI.US,D,20200324,000000,48.9111,49.5792,48.4218,49.4004,715811.87758012,0
+VIGI.US,D,20200325,000000,50.0223,51.9883,49.4937,51.1237,507247.11017127,0
+VIGI.US,D,20200326,000000,52.1504,54.137,51.8821,53.7038,414015.04796325,0
+VIGI.US,D,20200327,000000,51.7633,52.8962,51.1414,51.9971,454573.60569654,0
+VIGI.US,D,20200330,000000,52.062,53.0287,51.7711,53.0287,365193.93981014,0
+VIGI.US,D,20200331,000000,52.4952,53.1713,52.2781,52.6299,360191.42252591,0
+VIGI.US,D,20200401,000000,50.997,51.4391,50.3189,50.4015,322295.44571135,0
+VIGI.US,D,20200402,000000,50.7975,51.5766,50.5647,51.5285,378803.0259968,0
+VIGI.US,D,20200403,000000,51.1944,51.213,50.2738,50.6353,249836.80726143,0
+VIGI.US,D,20200406,000000,52.2506,53.351,52.1778,53.02,648503.33830786,0
+VIGI.US,D,20200407,000000,54.922,54.922,53.2341,53.4964,427933.54722302,0
+VIGI.US,D,20200408,000000,53.8747,54.3267,53.4247,54.1724,429083.66818562,0
+VIGI.US,D,20200409,000000,54.8317,55.1932,54.4849,54.7776,421547.83136519,0
+VIGI.US,D,20200413,000000,54.7422,54.7422,53.8452,54.4269,329114.74699402,0
+VIGI.US,D,20200414,000000,55.5725,56.0106,55.4467,55.6521,337381.36863847,0
+VIGI.US,D,20200415,000000,54.1636,54.4347,53.9121,54.0555,450610.26850329,0
+VIGI.US,D,20200416,000000,54.7157,54.7157,53.9916,54.4612,762066.07859369,0
+VIGI.US,D,20200417,000000,55.8249,55.8879,55.32,55.8515,264106.44964695,0
+VIGI.US,D,20200420,000000,55.2472,56.0421,55.1214,55.1382,362135.43229456,0
+VIGI.US,D,20200421,000000,54.2176,54.6008,53.8108,53.9828,333814.97584825,0
+VIGI.US,D,20200422,000000,55.211,55.3121,54.8522,55.0399,228319.3671992,0
+VIGI.US,D,20200423,000000,55.2571,55.8161,54.698,54.7511,170766.4999858,0
+VIGI.US,D,20200424,000000,55.0576,55.3376,54.698,55.2924,232274.56194316,0
+VIGI.US,D,20200427,000000,55.6255,56.0146,55.4998,55.9065,267339.00201617,0
+VIGI.US,D,20200428,000000,56.8988,56.8988,56.2111,56.2386,153336.56946854,0
+VIGI.US,D,20200429,000000,57.0708,57.4943,56.7712,57.3675,178842.79187804,0
+VIGI.US,D,20200430,000000,56.9175,56.9441,55.9645,56.1915,428464.84203937,0
+VIGI.US,D,20200501,000000,55.1214,55.4192,54.7069,54.9123,276159.31021253,0
+VIGI.US,D,20200504,000000,54.6794,55.1117,54.5163,55.1117,1102055.0666182,0
+VIGI.US,D,20200505,000000,55.2924,55.4742,54.9761,54.9859,210770.35336103,0
+VIGI.US,D,20200506,000000,55.4104,55.4104,54.7776,54.814,188471.23816671,0
+VIGI.US,D,20200507,000000,55.5174,55.7443,55.2924,55.4998,145572.7440679,0
+VIGI.US,D,20200508,000000,56.2288,56.4832,56.0775,56.4478,187724.16844409,0
+VIGI.US,D,20200511,000000,56.0421,56.556,55.9606,56.4204,179360.85521429,0
+VIGI.US,D,20200512,000000,56.5383,56.8438,55.9606,55.9606,192251.37025085,0
+VIGI.US,D,20200513,000000,56.2111,56.3025,55.1608,55.3829,157201.17946411,0
+VIGI.US,D,20200514,000000,54.3079,55.1716,54.0103,55.1214,591019.68191345,0
+VIGI.US,D,20200515,000000,54.7069,54.9622,54.4171,54.7776,326350.38545913,0
+VIGI.US,D,20200518,000000,55.9243,56.8419,55.9153,56.6738,168277.96392071,0
+VIGI.US,D,20200519,000000,56.3211,56.5196,55.9694,55.9694,199458.45568109,0
+VIGI.US,D,20200520,000000,57.0797,57.3941,56.9883,57.1602,248041.39719238,0
+VIGI.US,D,20200521,000000,57.0246,57.1337,56.4478,56.5952,607868.44511245,0
+VIGI.US,D,20200522,000000,56.0687,56.2563,55.8329,56.2288,170816.37248772,0
+VIGI.US,D,20200526,000000,57.5208,57.7104,57.2329,57.3214,218414.07763459,0
+VIGI.US,D,20200527,000000,57.6112,57.6112,56.9912,57.4952,148877.5606746,0
+VIGI.US,D,20200528,000000,58.2252,58.8197,58.1712,58.2066,174043.83582613,0
+VIGI.US,D,20200529,000000,58.4768,58.6664,57.8814,58.5033,124753.51903254,0
+VIGI.US,D,20200601,000000,58.911,59.5791,58.911,59.5791,407957.06568945,0
+VIGI.US,D,20200602,000000,59.9859,60.3464,59.7874,60.3464,384436.58310121,0
+VIGI.US,D,20200603,000000,60.599,61.4694,60.599,61.2375,261582.2903662,0
+VIGI.US,D,20200604,000000,60.9231,61.2749,60.767,60.9498,118701.64359571,0
+VIGI.US,D,20200605,000000,61.718,62.0069,61.5638,61.7092,214386.61865317,0
+VIGI.US,D,20200608,000000,61.3841,61.8664,61.2375,61.8428,190637.12967857,0
+VIGI.US,D,20200609,000000,61.2651,61.5834,61.0853,61.4832,195026.92765352,0
+VIGI.US,D,20200610,000000,61.718,62.0511,61.3663,61.6365,169471.85054825,0
+VIGI.US,D,20200611,000000,60.2551,60.375,58.5033,58.5769,214345.90640671,0
+VIGI.US,D,20200612,000000,60.202,60.3091,58.8726,59.588,164797.06684807,0
+VIGI.US,D,20200615,000000,58.8649,60.0782,58.6301,59.8297,126526.53736603,0
+VIGI.US,D,20200616,000000,60.9045,60.995,59.9761,60.3651,162234.23093318,0
+VIGI.US,D,20200617,000000,60.9134,61.1315,60.8014,60.8259,154945.72101001,0
+VIGI.US,D,20200618,000000,60.6982,60.9231,60.4634,60.7168,98475.799552544,0
+VIGI.US,D,20200619,000000,61.5814,61.5814,60.6442,60.7258,130239.49424352,0
+VIGI.US,D,20200622,000000,61.2308,61.5844,60.995,61.5304,101805.04350711,0
+VIGI.US,D,20200623,000000,62.1729,62.2839,61.7484,61.7838,134957.0258025,0
+VIGI.US,D,20200624,000000,61.2857,61.386,60.2895,60.4712,368689.08616905,0
+VIGI.US,D,20200625,000000,60.4614,61.2857,60.3534,61.2308,187383.20337996,0
+VIGI.US,D,20200626,000000,61.2395,61.2395,60.4752,60.5342,155979.81207019,0
+VIGI.US,D,20200629,000000,60.7787,61.0323,60.3876,60.9134,127987.08920791,0
+VIGI.US,D,20200630,000000,60.4968,61.0135,60.4438,60.8072,182088.57572736,0
+VIGI.US,D,20200701,000000,60.8858,61.6394,60.8858,61.2769,166155.83807379,0
+VIGI.US,D,20200702,000000,62.1651,62.4421,61.948,62.002,104367.879422,0
+VIGI.US,D,20200706,000000,62.954,63.2527,62.954,63.2527,148115.22385956,0
+VIGI.US,D,20200707,000000,62.8097,63.0178,62.4745,62.5011,122085.849083,0
+VIGI.US,D,20200708,000000,62.7173,63.1712,62.5699,63.1368,96668.175809556,0
+VIGI.US,D,20200709,000000,63.4522,63.4522,62.3921,62.8007,130847.12452199,0
+VIGI.US,D,20200710,000000,62.9717,63.1643,62.7173,63.1545,119318.43412964,0
+VIGI.US,D,20200713,000000,63.3893,63.6741,62.5639,62.6367,266627.55550922,0
+VIGI.US,D,20200714,000000,62.3547,63.1643,62.2742,63.0091,177591.90810544,0
+VIGI.US,D,20200715,000000,63.8323,64.2019,63.5701,63.7332,208380.54449361,0
+VIGI.US,D,20200716,000000,63.1987,63.4845,63.181,63.3058,200011.12442684,0
+VIGI.US,D,20200717,000000,63.5789,63.6968,63.3844,63.6879,114276.22240511,0
+VIGI.US,D,20200720,000000,63.8059,64.25,63.7517,64.2401,102333.28490498,0
+VIGI.US,D,20200721,000000,64.7039,64.8218,64.4219,64.4769,154521.29584063,0
+VIGI.US,D,20200722,000000,64.4769,64.6488,64.3462,64.5672,127870.04149934,0
+VIGI.US,D,20200723,000000,64.5408,64.7677,63.9876,64.0593,147087.23963636,0
+VIGI.US,D,20200724,000000,63.6427,63.859,63.4787,63.7517,106148.02239863,0
+VIGI.US,D,20200727,000000,64.2686,64.6204,64.2264,64.4671,150951.84963193,0
+VIGI.US,D,20200728,000000,64.4219,64.585,64.2224,64.25,142851.13039181,0
+VIGI.US,D,20200729,000000,64.6026,64.981,64.4966,64.8218,133416.06727385,0
+VIGI.US,D,20200730,000000,63.7155,64.2824,63.3058,64.2313,170457.08691268,0
+VIGI.US,D,20200731,000000,63.9326,63.9689,62.6455,63.0091,225356.53346281,0
+VIGI.US,D,20200803,000000,63.4443,63.7253,63.287,63.6791,135024.20100916,0
+VIGI.US,D,20200804,000000,63.4974,63.9876,63.3589,63.9876,112828.90204332,0
+VIGI.US,D,20200805,000000,64.4043,64.58,64.1507,64.1782,128279.19957629,0
+VIGI.US,D,20200806,000000,64.1143,64.416,63.9051,64.3413,86624.464606963,0
+VIGI.US,D,20200807,000000,63.7066,63.8953,63.5466,63.8865,149126.92318419,0
+VIGI.US,D,20200810,000000,63.6879,63.7517,63.3617,63.7253,163149.23867245,0
+VIGI.US,D,20200811,000000,64.5585,64.6272,63.8815,63.9227,217249.70738572,0
+VIGI.US,D,20200812,000000,64.9573,65.3917,64.9034,65.1921,222869.01520387,0
+VIGI.US,D,20200813,000000,65.2011,65.3022,64.8611,65.0389,101712.42314641,0
+VIGI.US,D,20200814,000000,64.6488,64.8218,64.5712,64.7677,142135.61266021,0
+VIGI.US,D,20200817,000000,65.0114,65.2934,65.0114,65.2835,118345.41143915,0
+VIGI.US,D,20200818,000000,65.6736,65.6922,65.2285,65.4751,147715.22603806,0
+VIGI.US,D,20200819,000000,65.7179,65.7542,65.0791,65.1382,153813.92055832,0
+VIGI.US,D,20200820,000000,64.6488,65.2659,64.5398,65.2285,115224.8177477,0
+VIGI.US,D,20200821,000000,64.7039,65.2011,64.6115,65.1382,100546.01728522,0
+VIGI.US,D,20200824,000000,66.1982,66.1982,65.7876,65.9458,210434.47732771,0
+VIGI.US,D,20200825,000000,66.2612,66.2612,65.7728,66.1364,108110.35267818,0
+VIGI.US,D,20200826,000000,66.1894,66.5981,66.1275,66.5519,155935.02859908,0
+VIGI.US,D,20200827,000000,66.7967,66.7967,65.823,66.0538,125637.99258696,0
+VIGI.US,D,20200828,000000,66.3161,66.4251,66.0627,66.4251,76675.409377398,0
+VIGI.US,D,20200831,000000,65.927,66.04,65.5901,65.6549,134493.92399897,0
+VIGI.US,D,20200901,000000,66.0086,66.1275,65.8092,66.1275,145544.24549538,0
+VIGI.US,D,20200902,000000,66.7347,67.1425,66.4803,67.1238,195618.27303341,0
+VIGI.US,D,20200903,000000,66.8241,66.8693,65.2463,65.4289,292942.93381719,0
+VIGI.US,D,20200904,000000,65.4653,65.6314,64.2313,65.3199,194258.48400152,0
+VIGI.US,D,20200908,000000,64.531,65.094,64.2047,64.4956,247560.9926841,0
+VIGI.US,D,20200909,000000,65.538,65.9831,65.4673,65.818,110009.57897571,0
+VIGI.US,D,20200910,000000,66.1,66.1973,65.0566,65.1568,144168.17156491,0
+VIGI.US,D,20200911,000000,66.045,66.1884,65.5862,65.9182,167267.28240225,0
+VIGI.US,D,20200914,000000,66.5255,66.5923,66.2986,66.3073,103754.14230656,0
+VIGI.US,D,20200915,000000,67.0972,67.1601,66.8065,66.9322,98228.472655278,0
+VIGI.US,D,20200916,000000,67.2506,67.3872,66.8516,66.9057,108953.09617997,0
+VIGI.US,D,20200917,000000,66.4251,67.0275,66.4251,66.8968,179349.65934652,0
+VIGI.US,D,20200918,000000,66.887,66.887,66.3427,66.5176,89770.503452445,0
+VIGI.US,D,20200921,000000,65.1382,65.2561,64.4769,65.2011,219580.48349577,0
+VIGI.US,D,20200922,000000,65.0478,65.1382,64.5496,65.1303,183023.93958986,0
+VIGI.US,D,20200923,000000,65.3573,65.374,64.4671,64.5044,108438.08626221,0
+VIGI.US,D,20200924,000000,64.1871,64.7854,63.9326,64.4308,127882.25517327,0
+VIGI.US,D,20200925,000000,63.9769,64.7687,63.8039,64.7687,290326.15417573,0
+VIGI.US,D,20200928,000000,65.4879,65.5233,65.2531,65.4791,147396.65270948,0
+VIGI.US,D,20200929,000000,65.6126,65.8004,65.4045,65.6039,160010.3244701,0
+VIGI.US,D,20200930,000000,65.5951,65.8858,65.3711,65.4879,156319.75932816,0
+VIGI.US,D,20201001,000000,66.1688,66.2946,65.8387,66.2582,150740.14595031,0
+VIGI.US,D,20201002,000000,65.5056,66.1462,65.4791,65.9585,168874.3983314,0
+VIGI.US,D,20201005,000000,66.4046,66.8585,66.4046,66.8585,114487.92608671,0
+VIGI.US,D,20201006,000000,66.7682,66.8369,66.0323,66.1688,108627.39820826,0
+VIGI.US,D,20201007,000000,66.5589,66.7779,66.4144,66.6227,154202.72251205,0
+VIGI.US,D,20201008,000000,66.8773,67.0325,66.7917,67.0048,165921.74265662,0
+VIGI.US,D,20201009,000000,67.4696,67.8685,67.3959,67.843,211042.10760617,0
+VIGI.US,D,20201012,000000,67.955,68.3184,67.955,68.286,96624.410144608,0
+VIGI.US,D,20201013,000000,67.8341,67.9323,67.6327,67.7605,122762.69018046,0
+VIGI.US,D,20201014,000000,68.0051,68.1397,67.6601,67.6601,115811.07409678,0
+VIGI.US,D,20201015,000000,66.2218,66.9135,66.1609,66.7868,179665.1792566,0
+VIGI.US,D,20201016,000000,67.1954,67.4874,67.0412,67.1954,125477.17921343,0
+VIGI.US,D,20201019,000000,67.5501,67.6327,66.8958,66.9597,196992.31135155,0
+VIGI.US,D,20201020,000000,67.451,67.7879,67.4146,67.4323,149460.76360519,0
+VIGI.US,D,20201021,000000,67.1238,67.4648,66.9685,66.9685,147574.76878776,0
+VIGI.US,D,20201022,000000,66.8773,67.0472,66.5381,66.9047,186736.89646734,0
+VIGI.US,D,20201023,000000,67.1238,67.3056,66.8419,67.3056,122013.58484553,0
+VIGI.US,D,20201026,000000,66.105,66.1688,65.4506,65.823,159665.28818132,0
+VIGI.US,D,20201027,000000,65.9948,65.9948,65.649,65.7316,160531.44122483,0
+VIGI.US,D,20201028,000000,64.1861,64.527,63.9385,63.9769,238795.64602048,0
+VIGI.US,D,20201029,000000,64.0299,64.4582,63.7037,64.2491,140834.8563857,0
+VIGI.US,D,20201030,000000,63.9395,63.9395,63.4316,63.857,239289.28200885,0
+VIGI.US,D,20201102,000000,64.2491,64.4043,63.9119,64.2853,150835.8197295,0
+VIGI.US,D,20201103,000000,65.1412,65.6766,65.0772,65.5056,99091.572280308,0
+VIGI.US,D,20201104,000000,66.2857,67.4323,66.1903,66.941,139251.14999826,0
+VIGI.US,D,20201105,000000,68.5956,68.7478,68.2143,68.6585,201538.85147539,0
+VIGI.US,D,20201106,000000,68.8245,69.2018,68.686,68.9974,164970.09389553,0
+VIGI.US,D,20201109,000000,71.4704,71.4988,70.0241,70.1076,192302.26055894,0
+VIGI.US,D,20201110,000000,70.2245,70.4054,69.8335,70.0979,188459.02449276,0
+VIGI.US,D,20201111,000000,70.5331,70.7512,70.3562,70.7512,138953.95059907,0
+VIGI.US,D,20201112,000000,70.4603,70.5154,69.6792,69.7431,237006.3427884,0
+VIGI.US,D,20201113,000000,70.3778,70.7875,70.2147,70.7512,106975.498808,0
+VIGI.US,D,20201116,000000,71.1972,71.3162,70.8976,71.27,156781.84332552,0
+VIGI.US,D,20201117,000000,70.9231,71.1933,70.7473,71.0243,124160.13804032,0
+VIGI.US,D,20201118,000000,71.215,71.27,70.7149,70.7149,170260.65032349,0
+VIGI.US,D,20201119,000000,70.5684,71.0694,70.4791,71.0519,109356.14741997,0
+VIGI.US,D,20201120,000000,71.0332,71.2336,70.9152,71.1423,161222.53160855,0
+VIGI.US,D,20201123,000000,71.3062,71.3062,70.6235,70.7699,157145.20012521,0
+VIGI.US,D,20201124,000000,71.1334,71.4969,71.0529,71.4891,168371.60208757,0
+VIGI.US,D,20201125,000000,71.0694,71.3614,70.9339,71.2601,117941.342393,0
+VIGI.US,D,20201127,000000,71.5244,71.8977,71.5244,71.8977,78402.62643362,0
+VIGI.US,D,20201130,000000,71.6335,71.6797,70.7149,70.9329,176791.91246243,0
+VIGI.US,D,20201201,000000,71.8889,72.279,71.8251,72.1435,306304.69310657,0
+VIGI.US,D,20201202,000000,71.8889,72.2161,71.7887,72.1335,309932.15426648,0
+VIGI.US,D,20201203,000000,72.3064,72.5442,72.1335,72.2073,120017.66696265,0
+VIGI.US,D,20201204,000000,72.3979,72.5983,72.3704,72.5442,169387.37263684,0
+VIGI.US,D,20201207,000000,72.2977,72.499,72.2161,72.3252,190573.00789039,0
+VIGI.US,D,20201208,000000,72.2073,72.6169,72.165,72.5796,163153.30989709,0
+VIGI.US,D,20201209,000000,72.7526,72.8252,72.1071,72.4716,165253.04400846,0
+VIGI.US,D,20201210,000000,72.3252,72.8066,72.2387,72.6985,134982.47095654,0
+VIGI.US,D,20201211,000000,72.3979,72.561,72.2525,72.5078,209254.83998642,0
+VIGI.US,D,20201214,000000,72.7693,72.8724,72.2426,72.4441,159959.43416202,0
+VIGI.US,D,20201215,000000,72.6622,73.0159,72.5442,72.9972,130178.42587382,0
+VIGI.US,D,20201216,000000,73.0885,73.3931,72.9697,73.2801,166497.82094408,0
+VIGI.US,D,20201217,000000,73.9896,74.1488,73.9158,73.9434,204364.28137996,0
+VIGI.US,D,20201218,000000,73.8539,73.8539,73.5799,73.7253,163979.76850031,0
+VIGI.US,D,20201221,000000,72.1307,72.8891,71.8427,72.7152,229046.08079858,0
+VIGI.US,D,20201222,000000,72.6887,72.7064,72.4509,72.5964,106713.92262447,0
+VIGI.US,D,20201223,000000,73.3077,73.3538,73.0895,73.2724,197241.67386115,0
+VIGI.US,D,20201224,000000,73.3077,73.3725,73.1367,73.3441,105045.73832562,0
+VIGI.US,D,20201228,000000,73.9846,74.0672,73.6289,73.7567,444252.03341183,0
+VIGI.US,D,20201229,000000,74.6793,74.7529,74.47,74.5151,194105.81307727,0
+VIGI.US,D,20201230,000000,75.0998,75.1862,74.8581,74.8718,176014.30855498,0
+VIGI.US,D,20201231,000000,74.8355,74.8355,74.2401,74.3697,128204.89972649,0
+VIGI.US,D,20210104,000000,75.7384,75.7384,74.4877,74.8817,254162.4834482,0
+VIGI.US,D,20210105,000000,74.9721,75.5684,74.8817,75.5114,227262.88440347,0
+VIGI.US,D,20210106,000000,74.8256,75.5969,74.7805,75.1185,301726.60099173,0
+VIGI.US,D,20210107,000000,74.9269,75.089,74.6606,75.0457,234196.17997624,0
+VIGI.US,D,20210108,000000,75.6568,76.1785,75.5478,76.1235,250197.11064263,0
+VIGI.US,D,20210111,000000,75.254,75.6205,75.1096,75.4928,226339.73421491,0
+VIGI.US,D,20210112,000000,75.5291,75.7571,75.2628,75.7295,222004.89777269,0
+VIGI.US,D,20210113,000000,75.4564,75.6932,75.3189,75.5478,224224.73301112,0
+VIGI.US,D,20210114,000000,75.7933,76.1874,75.7933,75.9585,264720.18676239,0
+VIGI.US,D,20210115,000000,75.364,75.4702,74.9455,75.2186,231827.74503822,0
+VIGI.US,D,20210119,000000,76.0597,76.0597,75.6755,75.9859,313127.04780772,0
+VIGI.US,D,20210120,000000,76.3878,76.8004,76.2513,76.773,261028.6038143,0
+VIGI.US,D,20210121,000000,76.8546,76.9174,76.488,76.8634,213880.76899086,0
+VIGI.US,D,20210122,000000,76.2867,76.7454,76.2178,76.7082,192139.41157308,0
+VIGI.US,D,20210125,000000,76.7454,76.7778,75.9398,76.773,212945.40512835,0
+VIGI.US,D,20210126,000000,76.5892,76.6452,76.3416,76.6078,179416.83455318,0
+VIGI.US,D,20210127,000000,75.2816,75.5114,74.6703,74.7343,340483.641819,0
+VIGI.US,D,20210128,000000,74.917,75.705,74.8767,75.3828,255966.03596653,0
+VIGI.US,D,20210129,000000,74.3138,74.4326,73.346,73.7203,281406.10097554,0
+VIGI.US,D,20210201,000000,74.9455,75.2364,74.7805,75.1724,277517.06363209,0
+VIGI.US,D,20210202,000000,75.8121,76.1649,75.5832,76.1137,293030.46514708,0
+VIGI.US,D,20210203,000000,75.9859,75.9859,75.6106,75.9035,405674.126469,0
+VIGI.US,D,20210204,000000,75.9035,76.1874,75.6431,76.1599,215475.67124607,0
+VIGI.US,D,20210205,000000,76.4429,76.6256,76.2415,76.6256,124446.14157173,0
+VIGI.US,D,20210208,000000,76.9822,77.0825,76.7288,76.9096,187417.80878945,0
+VIGI.US,D,20210209,000000,77.1748,77.6847,77.0009,77.5581,204245.19805906,0
+VIGI.US,D,20210210,000000,77.8596,77.8685,77.1099,77.3301,258446.42958234,0
+VIGI.US,D,20210211,000000,77.9058,78.0886,77.7496,78.0876,229929.53654684,0
+VIGI.US,D,20210212,000000,77.9588,78.4629,77.9147,78.454,159189.97270385,0
+VIGI.US,D,20210216,000000,78.6358,78.6673,78.288,78.3891,184338.94515064,0
+VIGI.US,D,20210217,000000,77.887,77.9686,77.5266,77.887,177749.66806049,0
+VIGI.US,D,20210218,000000,77.4666,77.6681,77.0176,77.5481,139698.98470936,0
+VIGI.US,D,20210219,000000,77.9234,77.9323,77.4853,77.5393,187954.19263661,0
+VIGI.US,D,20210222,000000,76.7543,77.0363,76.5716,76.6256,169999.07413996,0
+VIGI.US,D,20210223,000000,76.3613,76.9822,75.9428,76.662,185170.49278466,0
+VIGI.US,D,20210224,000000,76.1137,76.8456,75.7933,76.8456,170957.84754418,0
+VIGI.US,D,20210225,000000,76.7082,76.8192,75.2089,75.429,178421.42012714,0
+VIGI.US,D,20210226,000000,75.0644,75.0644,74.2401,74.4877,519190.04767139,0
+VIGI.US,D,20210301,000000,75.419,76.1599,75.419,76.1048,151149.30402727,0
+VIGI.US,D,20210302,000000,76.0597,76.3819,75.9025,76.1137,156076.50365554,0
+VIGI.US,D,20210303,000000,76.2335,76.2385,75.648,75.702,202453.85921466,0
+VIGI.US,D,20210304,000000,75.5704,75.8848,74.2558,74.6331,162777.73942346,0
+VIGI.US,D,20210305,000000,75.0998,75.1459,73.9384,75.0546,175514.56572963,0
+VIGI.US,D,20210308,000000,74.4238,74.8208,74.1683,74.2588,213826.82526429,0
+VIGI.US,D,20210309,000000,75.4839,75.9486,75.4466,75.7472,319087.32069001,0
+VIGI.US,D,20210310,000000,76.1697,76.1697,75.6726,75.9948,200608.57664369,0
+VIGI.US,D,20210311,000000,76.7631,77.1042,76.5529,77.0098,184207.64815579,0
+VIGI.US,D,20210312,000000,75.9398,76.3231,75.6568,76.2867,122897.04059379,0
+VIGI.US,D,20210315,000000,76.041,76.4379,75.7846,76.3977,130607.94007401,0
+VIGI.US,D,20210316,000000,76.5892,76.774,76.5165,76.662,312691.42677056,0
+VIGI.US,D,20210317,000000,76.2247,77.0923,76.0597,76.9262,151465.84174353,0
+VIGI.US,D,20210318,000000,76.2768,76.6069,75.8583,75.8769,173512.54100978,0
+VIGI.US,D,20210319,000000,76.1324,76.4743,75.7571,76.3416,191192.8518428,0
+VIGI.US,D,20210322,000000,76.2168,76.5814,76.0616,76.3623,236079.12137518,0
+VIGI.US,D,20210323,000000,75.9879,76.1893,75.4761,75.65,271611.75228254,0
+VIGI.US,D,20210324,000000,75.1832,75.42,74.918,74.9642,205412.62172641,0
+VIGI.US,D,20210325,000000,74.9818,75.366,74.7717,75.3022,167476.95047153,0
+VIGI.US,D,20210326,000000,75.595,76.262,75.4446,76.2533,295654.36943167,0
+VIGI.US,D,20210329,000000,75.9782,76.2316,75.8327,76.1157,118588.66711177,0
+VIGI.US,D,20210330,000000,75.7404,75.9505,75.5585,75.8327,204247.23367139,0
+VIGI.US,D,20210331,000000,75.6952,75.9967,75.6224,75.7128,226809.96066156,0
+VIGI.US,D,20210401,000000,76.2267,76.8476,76.2267,76.7376,181566.44116645,0
+VIGI.US,D,20210405,000000,77.1493,77.4843,76.829,77.4685,235025.69199794,0
+VIGI.US,D,20210406,000000,76.9469,77.2122,76.829,77.0471,178466.20359825,0
+VIGI.US,D,20210407,000000,76.3348,76.5273,76.2168,76.4812,252860.70936752,0
+VIGI.US,D,20210408,000000,77.2407,77.4587,77.222,77.3497,162289.1924659,0
+VIGI.US,D,20210409,000000,77.3133,77.5835,77.222,77.5609,149219.54354489,0
+VIGI.US,D,20210412,000000,76.8928,76.9193,76.7514,76.8928,161645.93897178,0
+VIGI.US,D,20210413,000000,76.9744,77.276,76.8378,77.222,127805.91971115,0
+VIGI.US,D,20210414,000000,77.3781,77.6425,77.2132,77.2132,256883.07931813,0
+VIGI.US,D,20210415,000000,77.8341,78.1446,77.8341,78.118,233505.08959252,0
+VIGI.US,D,20210416,000000,78.2821,78.5592,78.1533,78.5297,115630.92240618,0
+VIGI.US,D,20210419,000000,78.3273,78.3273,77.8773,78.118,105462.02104572,0
+VIGI.US,D,20210420,000000,77.5776,77.6327,77.0323,77.1955,253612.86812094,0
+VIGI.US,D,20210421,000000,77.0658,77.8252,77.0108,77.8252,111722.54674567,0
+VIGI.US,D,20210422,000000,78.1819,78.1996,77.6513,77.8066,150377.80695678,0
+VIGI.US,D,20210423,000000,78.0994,78.511,78.0267,78.4098,167910.53589638,0
+VIGI.US,D,20210426,000000,78.118,78.1819,77.9167,78.0806,188871.2359882,0
+VIGI.US,D,20210427,000000,77.8626,78.0218,77.7889,78.008,167157.3593368,0
+VIGI.US,D,20210428,000000,78.0562,78.4098,77.9706,78.2634,195371.9639423,0
+VIGI.US,D,20210429,000000,78.4285,78.5199,77.9214,78.3459,181402.57437444,0
+VIGI.US,D,20210430,000000,77.9167,78.1092,77.2307,77.3595,127091.41978571,0
+VIGI.US,D,20210503,000000,77.8438,78.1082,77.7427,78.008,104376.02187129,0
+VIGI.US,D,20210504,000000,77.3133,77.3595,76.6276,77.1032,310340.29453729,0
+VIGI.US,D,20210505,000000,77.8252,78.0267,77.5953,77.89,96084.972878964,0
+VIGI.US,D,20210506,000000,77.9352,78.3174,77.7251,78.1533,129465.96156071,0
+VIGI.US,D,20210507,000000,78.7016,79.2902,78.575,79.1604,144315.75345835,0
+VIGI.US,D,20210510,000000,79.0956,79.0956,78.4196,78.5386,180364.41208961,0
+VIGI.US,D,20210511,000000,77.2307,77.7605,77.0471,77.5953,163999.10681737,0
+VIGI.US,D,20210512,000000,77.1032,77.3045,76.1697,76.1805,284236.61991092,0
+VIGI.US,D,20210513,000000,76.3987,76.9655,76.3987,76.8112,276564.39706484,0
+VIGI.US,D,20210514,000000,77.7338,78.2722,77.6385,78.2369,267598.54258738,0
+VIGI.US,D,20210517,000000,77.89,78.2408,77.89,78.1446,105479.32375046,0
+VIGI.US,D,20210518,000000,78.511,78.7773,78.4098,78.4098,137153.45149922,0
+VIGI.US,D,20210519,000000,77.8438,78.3125,77.5423,78.0905,199728.17431392,0
+VIGI.US,D,20210520,000000,78.5199,79.0956,78.5199,78.9581,125536.2119708,0
+VIGI.US,D,20210521,000000,79.2587,79.2587,78.6928,78.9305,105412.14854379,0
+VIGI.US,D,20210524,000000,79.0504,79.5064,79.0504,79.3884,122458.36613815,0
+VIGI.US,D,20210525,000000,79.9356,79.9749,79.6713,79.7823,85109.969038514,0
+VIGI.US,D,20210526,000000,79.9995,80.1833,79.9091,80.1105,217937.74435096,0
+VIGI.US,D,20210527,000000,80.0457,80.1105,79.7912,79.9642,116458.39881556,0
+VIGI.US,D,20210528,000000,80.2383,80.4848,80.1155,80.2383,140643.50882731,0
+VIGI.US,D,20210601,000000,80.6764,80.7678,80.2933,80.3395,351539.05234622,0
+VIGI.US,D,20210602,000000,80.3296,80.5065,80.2205,80.3395,165329.37947058,0
+VIGI.US,D,20210603,000000,79.9278,80.0919,79.745,79.9003,100157.21533149,0
+VIGI.US,D,20210604,000000,80.4663,80.6754,80.4033,80.649,91476.346579274,0
+VIGI.US,D,20210607,000000,80.7501,80.8504,80.5576,80.814,82434.156639688,0
+VIGI.US,D,20210608,000000,81.0243,81.0243,80.6264,80.814,152648.5325033,0
+VIGI.US,D,20210609,000000,80.8976,80.9879,80.7678,80.7678,112787.1719907,0
+VIGI.US,D,20210610,000000,80.9968,81.3534,80.9486,81.2709,129428.30273273,0
+VIGI.US,D,20210611,000000,81.4084,81.4546,81.1333,81.3161,103141.42299729,0
+VIGI.US,D,20210614,000000,81.5735,81.6501,81.4457,81.6177,137328.51415901,0
+VIGI.US,D,20210615,000000,81.7188,81.7641,81.5185,81.6089,105545.48115097,0
+VIGI.US,D,20210616,000000,81.8289,81.9017,80.7963,81.1058,191594.88527663,0
+VIGI.US,D,20210617,000000,80.7678,80.9152,80.5035,80.759,211832.94299373,0
+VIGI.US,D,20210618,000000,80.2295,80.2295,79.8138,79.8905,123848.68935488,0
+VIGI.US,D,20210621,000000,80.0565,80.8002,79.9455,80.8002,99610.65342272,0
+VIGI.US,D,20210622,000000,80.2225,80.7108,80.1204,80.5429,100683.42111704,0
+VIGI.US,D,20210623,000000,80.7728,80.7728,80.2953,80.3778,142006.35127769,0
+VIGI.US,D,20210624,000000,80.8464,80.9112,80.6568,80.8838,173296.76610352,0
+VIGI.US,D,20210625,000000,81.0665,81.1333,80.7826,81.0026,137421.13451972,0
+VIGI.US,D,20210628,000000,80.8926,80.9024,80.6912,80.7914,118411.56883965,0
+VIGI.US,D,20210629,000000,80.93,80.9654,80.761,80.9654,134709.69890524,0
+VIGI.US,D,20210630,000000,80.4692,80.6618,80.1489,80.359,132467.47193124,0
+VIGI.US,D,20210701,000000,80.1115,80.359,79.9642,80.359,174541.54303915,0
+VIGI.US,D,20210702,000000,80.4329,80.7453,80.2589,80.6342,133717.33789768,0
+VIGI.US,D,20210706,000000,80.4329,80.4329,79.8001,80.1115,180614.79240537,0
+VIGI.US,D,20210707,000000,80.5429,80.7266,80.2265,80.7266,118528.61654824,0
+VIGI.US,D,20210708,000000,79.5427,79.9543,79.4218,79.6703,154212.90057367,0
+VIGI.US,D,20210709,000000,80.3129,80.6618,80.2127,80.6618,126035.95479615,0
+VIGI.US,D,20210712,000000,80.6618,80.9112,80.6618,80.9112,93566.920435185,0
+VIGI.US,D,20210713,000000,80.8376,81.1401,80.7728,80.8426,72789.425452439,0
+VIGI.US,D,20210714,000000,81.1678,81.2679,81.0106,81.1401,154782.87202416,0
+VIGI.US,D,20210715,000000,80.8101,81.0754,80.6156,80.8002,318649.66404053,0
+VIGI.US,D,20210716,000000,80.9476,81.0026,80.4741,80.5526,136273.04916943,0
+VIGI.US,D,20210719,000000,79.698,79.8001,79.1939,79.4503,178430.58038259,0
+VIGI.US,D,20210720,000000,79.579,80.1833,79.413,80.0841,294920.53118916,0
+VIGI.US,D,20210721,000000,79.9278,80.6067,79.8905,80.6067,114628.38333701,0
+VIGI.US,D,20210722,000000,80.819,80.8612,80.534,80.7914,120040.0586982,0
+VIGI.US,D,20210723,000000,80.8563,80.9103,80.6018,80.8651,104804.51826533,0
+VIGI.US,D,20210726,000000,80.3041,80.3778,80.0379,80.3129,231334.10904984,0
+VIGI.US,D,20210727,000000,79.8542,80.0005,79.4965,80.0005,121973.89040523,0
+VIGI.US,D,20210728,000000,80.028,80.6529,79.9504,80.644,135866.94451096,0
+VIGI.US,D,20210729,000000,81.1304,81.1864,80.9839,80.9839,172598.55107667,0
+VIGI.US,D,20210730,000000,80.93,81.1608,80.8307,80.9752,144734.07179075,0
+VIGI.US,D,20210802,000000,81.2866,81.5745,81.2051,81.2963,997479.55473919,0
+VIGI.US,D,20210803,000000,81.6,81.8289,81.2649,81.8289,92103.315174815,0
+VIGI.US,D,20210804,000000,81.9311,82.1512,81.6551,81.7552,91892.629299365,0
+VIGI.US,D,20210805,000000,81.9665,82.0962,81.9311,81.9665,116749.49137777,0
+VIGI.US,D,20210806,000000,81.6355,81.6355,81.2601,81.3977,124304.66651527,0
+VIGI.US,D,20210809,000000,81.6355,81.6699,81.4989,81.4989,126943.83789228,0
+VIGI.US,D,20210810,000000,81.9027,81.939,81.6953,81.8938,81434.670989004,0
+VIGI.US,D,20210811,000000,82.3988,82.3988,82.0776,82.3153,79081.503143403,0
+VIGI.US,D,20210812,000000,82.1512,82.2042,81.8201,82.1885,346941.62191431,0
+VIGI.US,D,20210813,000000,82.5924,82.8487,82.445,82.7938,470350.61900738,0
+VIGI.US,D,20210816,000000,82.4165,82.7387,82.2612,82.7387,113814.13840774,0
+VIGI.US,D,20210817,000000,82.2052,82.3526,81.9027,82.2426,188363.35071357,0
+VIGI.US,D,20210818,000000,82.6277,82.7986,82.1699,82.1699,168645.39194505,0
+VIGI.US,D,20210819,000000,81.2963,81.9478,81.2963,81.6167,310815.61001475,0
+VIGI.US,D,20210820,000000,81.7552,82.3614,81.7366,82.3242,147519.80725503,0
+VIGI.US,D,20210823,000000,82.7024,83.1337,82.67,83.0324,103299.18295234,0
+VIGI.US,D,20210824,000000,83.0787,83.2791,83.0324,83.1986,159238.82739961,0
+VIGI.US,D,20210825,000000,82.8949,82.9491,82.6463,82.9313,143405.83474988,0
+VIGI.US,D,20210826,000000,82.6837,82.7201,82.4194,82.5924,120487.8934093,0
+VIGI.US,D,20210827,000000,82.7938,83.4059,82.7407,83.3902,142217.03715313,0
+VIGI.US,D,20210830,000000,83.2988,83.4176,83.0964,83.4176,102467.63531831,0
+VIGI.US,D,20210831,000000,83.9777,84.0513,83.6613,83.7673,142799.22227757,0
+VIGI.US,D,20210901,000000,84.4011,84.7381,84.2361,84.5397,120763.7188791,0
+VIGI.US,D,20210902,000000,84.7136,84.97,84.7136,84.8511,106588.7324666,0
+VIGI.US,D,20210903,000000,85.0908,85.5497,84.9749,85.4759,166108.00118419,0
+VIGI.US,D,20210907,000000,85.6145,85.7599,85.473,85.587,131703.09950389,0
+VIGI.US,D,20210908,000000,84.916,84.916,84.4336,84.6124,118316.91286662,0
+VIGI.US,D,20210909,000000,84.63,84.7647,84.3275,84.466,101753.13539288,0
+VIGI.US,D,20210910,000000,85.1086,85.1086,84.35,84.3923,109698.13029026,0
+VIGI.US,D,20210913,000000,84.7588,84.7872,84.2921,84.5583,94233.583471027,0
+VIGI.US,D,20210914,000000,84.6851,84.6851,84.1162,84.2037,185598.98917869,0
+VIGI.US,D,20210915,000000,84.1997,84.3343,83.8921,84.3186,110624.33389731,0
+VIGI.US,D,20210916,000000,83.8224,84.1623,83.7124,84.1211,153335.55166238,0
+VIGI.US,D,20210917,000000,83.5936,83.6476,82.9087,83.0875,152680.0844943,0
+VIGI.US,D,20210920,000000,81.6796,82.1423,81.2837,81.8643,229584.50025806,0
+VIGI.US,D,20210921,000000,82.8762,83.114,82.7014,83.0324,527327.40793332,0
+VIGI.US,D,20210922,000000,83.0601,83.6574,82.9961,83.2447,189540.95244253,0
+VIGI.US,D,20210923,000000,83.5297,83.8412,83.5021,83.7222,103334.80616798,0
+VIGI.US,D,20210924,000000,82.7476,82.9039,82.4901,82.7289,262743.60719658,0
+VIGI.US,D,20210927,000000,82.1128,82.1738,81.7994,82.0942,122257.85832431,0
+VIGI.US,D,20210928,000000,80.7413,80.7413,79.9318,80.1439,925963.4047949,0
+VIGI.US,D,20210929,000000,80.475,80.53,79.9593,80.0329,120388.14840547,0
+VIGI.US,D,20210930,000000,80.6302,80.6863,80.1253,80.254,130541.78267351,0
+VIGI.US,D,20211001,000000,80.4289,80.5901,79.7942,80.4289,144564.09816177,0
+VIGI.US,D,20211004,000000,80.2176,80.3179,79.407,79.7843,209241.60850632,0
+VIGI.US,D,20211005,000000,79.9504,80.3503,79.8453,80.1341,135221.65540452,0
+VIGI.US,D,20211006,000000,79.242,79.9867,79.0298,79.9405,122959.12676964,0
+VIGI.US,D,20211007,000000,80.4564,80.9614,80.4052,80.6863,100614.21029805,0
+VIGI.US,D,20211008,000000,80.9525,80.9624,80.6677,80.8612,123016.1239147,0
+VIGI.US,D,20211011,000000,80.7511,80.866,80.3365,80.3365,87256.522233312,0
+VIGI.US,D,20211012,000000,80.4289,80.4289,80.0977,80.1714,122643.60685956,0
+VIGI.US,D,20211013,000000,80.7973,81.4221,80.7973,81.2935,129135.17455819,0
+VIGI.US,D,20211014,000000,81.7907,82.0107,81.7169,81.9556,128775.88898315,0
+VIGI.US,D,20211015,000000,82.1866,82.5825,82.0942,82.5265,126969.28304632,0
+VIGI.US,D,20211018,000000,82.0844,82.388,81.9027,82.3694,124169.29829578,0
+VIGI.US,D,20211019,000000,82.6179,82.8851,82.4528,82.8213,100621.33494118,0
+VIGI.US,D,20211020,000000,83.0601,83.226,82.9951,83.1337,139386.51821775,0
+VIGI.US,D,20211021,000000,82.6915,82.9491,82.5727,82.8487,125318.40145222,0
+VIGI.US,D,20211022,000000,83.1337,83.3676,82.9313,83.226,87241.255140888,0
+VIGI.US,D,20211025,000000,82.9313,83.1886,82.6729,83.0964,103474.24561212,0
+VIGI.US,D,20211026,000000,83.2672,83.4462,83.0324,83.115,122686.35471834,0
+VIGI.US,D,20211027,000000,83.0964,83.1464,82.6729,82.6729,256672.39344268,0
+VIGI.US,D,20211028,000000,83.1249,83.5984,83.1249,83.4924,254936.01613101,0
+VIGI.US,D,20211029,000000,82.9225,83.0324,82.7192,83.0324,157298.88885561,0
+VIGI.US,D,20211101,000000,83.3263,83.6121,83.1886,83.6121,134450.15833403,0
+VIGI.US,D,20211102,000000,83.5021,83.6121,83.4,83.4,136530.55412832,0
+VIGI.US,D,20211103,000000,83.5198,84.2842,83.3538,84.1545,117783.58243795,0
+VIGI.US,D,20211104,000000,84.2194,84.3295,84.0995,84.3107,120815.62699333,0
+VIGI.US,D,20211105,000000,84.1181,84.2194,83.907,84.2194,129307.1837995,0
+VIGI.US,D,20211108,000000,84.3383,84.4031,84.1545,84.2753,124372.8595281,0
+VIGI.US,D,20211109,000000,84.4219,84.4306,83.9983,84.2567,135476.10694491,0
+VIGI.US,D,20211110,000000,84.0995,84.1918,83.2772,83.4098,206339.84313961,0
+VIGI.US,D,20211111,000000,83.7772,83.8921,83.685,83.7409,117377.47777947,0
+VIGI.US,D,20211112,000000,83.8971,84.1918,83.7772,84.127,99147.551619195,0
+VIGI.US,D,20211115,000000,84.3205,84.3205,83.8883,83.9255,100597.92539946,0
+VIGI.US,D,20211116,000000,83.907,84.072,83.8284,83.8422,102618.27063022,0
+VIGI.US,D,20211117,000000,83.8794,83.8794,83.6298,83.6486,109376.5035432,0
+VIGI.US,D,20211118,000000,83.7871,83.8716,83.4284,83.8333,155867.85339241,0
+VIGI.US,D,20211119,000000,83.8883,84.0395,83.6121,83.6672,173134.93492383,0
+VIGI.US,D,20211122,000000,83.5758,83.5846,82.8025,82.8213,187121.62719643,0
+VIGI.US,D,20211123,000000,82.4155,82.6267,81.992,82.4066,197830.9836287,0
+VIGI.US,D,20211124,000000,81.5057,81.9292,81.2669,81.8456,179307.92929389,0
+VIGI.US,D,20211126,000000,80.8986,81.1715,80.3738,80.6302,429863.3077054,0
+VIGI.US,D,20211129,000000,81.1648,81.2571,80.7718,80.98,203454.36267151,0
+VIGI.US,D,20211130,000000,80.7874,80.9624,79.6016,80.1528,310036.98830113,0
+VIGI.US,D,20211201,000000,80.9899,81.3574,79.7294,79.7294,307405.95937341,0
+VIGI.US,D,20211202,000000,80.2265,80.9839,80.1763,80.8434,261431.65505429,0
+VIGI.US,D,20211203,000000,81.1648,81.1648,79.9141,80.3365,317632.8756851,0
+VIGI.US,D,20211206,000000,80.6764,80.9614,80.4122,80.8887,148927.43317652,0
+VIGI.US,D,20211207,000000,81.9292,82.4066,81.7994,82.3694,240498.43572882,0
+VIGI.US,D,20211208,000000,82.7938,82.9677,82.5914,82.9588,158722.79967568,0
+VIGI.US,D,20211209,000000,82.7103,82.7192,82.4253,82.499,176326.77504658,0
+VIGI.US,D,20211210,000000,82.7653,82.7839,82.4676,82.7103,134489.85277433,0
+VIGI.US,D,20211213,000000,82.6453,82.6453,82.0666,82.0942,120171.35569304,0
+VIGI.US,D,20211214,000000,81.6983,81.7631,81.0548,81.3947,212745.91512068,0
+VIGI.US,D,20211215,000000,81.5695,82.4725,81.2935,82.4342,235090.83159228,0
+VIGI.US,D,20211216,000000,82.8851,82.9677,82.3791,82.5727,227750.41355487,0
+VIGI.US,D,20211217,000000,82.1218,82.2956,81.5705,81.6059,318767.72955528,0
+VIGI.US,D,20211220,000000,81.1923,81.2159,80.7757,81.1923,706797.1684069,0
+VIGI.US,D,20211221,000000,81.5843,82.0342,81.3986,82.0342,647230.0627997,0
+VIGI.US,D,20211222,000000,82.0244,82.8379,81.9371,82.8379,360594.47376591,0
+VIGI.US,D,20211223,000000,82.8282,83.2692,82.6905,83.1416,461067.2090075,0
+VIGI.US,D,20211227,000000,83.1906,83.8175,83.1711,83.8175,531961.47938705,0
+VIGI.US,D,20211228,000000,83.9255,84.0425,83.788,83.788,274528.78474166,0
+VIGI.US,D,20211229,000000,83.7194,83.9245,83.5778,83.8667,200211.63224067,0
+VIGI.US,D,20211230,000000,83.9453,84.0003,83.6603,83.7389,274943.03184943,0
+VIGI.US,D,20211231,000000,83.7586,84.0328,83.5631,83.68,166410.28961419,0
+VIGI.US,D,20220103,000000,83.8274,83.8274,83.3322,83.7488,311301.10355383,0
+VIGI.US,D,20220104,000000,83.788,83.788,83.2988,83.5434,568671.71202336,0
+VIGI.US,D,20220105,000000,83.6024,83.6024,82.387,82.387,280143.003529,0
+VIGI.US,D,20220106,000000,81.77,82.1228,81.5745,81.8093,296186.68205418,0
+VIGI.US,D,20220107,000000,81.7799,81.9803,81.3387,81.9075,380515.99376676,0
+VIGI.US,D,20220110,000000,80.9762,81.1923,80.4082,81.1923,398462.96981412,0
+VIGI.US,D,20220111,000000,81.1038,81.8181,80.8887,81.77,368093.66956452,0
+VIGI.US,D,20220112,000000,82.3084,82.6218,82.2258,82.6218,287927.18505286,0
+VIGI.US,D,20220113,000000,82.3281,82.3379,81.3288,81.4565,292617.23584548,0
+VIGI.US,D,20220114,000000,81.3584,81.5549,80.7954,81.1825,263118.15986405,0
+VIGI.US,D,20220118,000000,80.3296,80.4574,79.9867,80.1538,383669.15725537,0
+VIGI.US,D,20220119,000000,80.4868,80.5654,80.0457,80.0752,299831.44591884,0
+VIGI.US,D,20220120,000000,80.6706,81.1038,79.9375,80.0162,368752.19015107,0
+VIGI.US,D,20220121,000000,80.1125,80.1538,79.1644,79.2036,372843.77092067,0
+VIGI.US,D,20220124,000000,77.7535,78.3607,76.3849,78.3214,620275.50222226,0
+VIGI.US,D,20220125,000000,77.6159,78.4393,77.166,77.9107,410236.95149141,0
+VIGI.US,D,20220126,000000,78.5179,78.572,76.9794,77.2829,387680.3313382,0
+VIGI.US,D,20220127,000000,77.2534,77.499,76.5716,76.8231,326858.27073377,0
+VIGI.US,D,20220128,000000,76.3917,77.2249,76.098,77.1955,313155.54638025,0
+VIGI.US,D,20220131,000000,77.6258,78.8707,77.4401,78.8608,454132.89562856,0
+VIGI.US,D,20220201,000000,79.3992,79.5564,78.7921,79.5564,270606.15979489,0
+VIGI.US,D,20220202,000000,80.1243,80.3101,79.8394,80.252,373587.7872248,0
+VIGI.US,D,20220203,000000,79.2234,79.3501,78.569,78.6152,465708.40510436,0
+VIGI.US,D,20220204,000000,78.6937,79.0367,78.2566,78.7233,302500.13367454,0
+VIGI.US,D,20220207,000000,78.733,79.0563,78.6054,78.7429,433751.32724268,0
+VIGI.US,D,20220208,000000,78.5278,78.9875,78.3843,78.8805,194861.02524918,0
+VIGI.US,D,20220209,000000,79.9769,80.0801,79.6832,80.0162,367213.26723474,0
+VIGI.US,D,20220210,000000,78.8411,79.8993,78.7035,78.7921,246852.59959564,0
+VIGI.US,D,20220211,000000,78.8313,79.0464,77.5679,77.7535,416357.01994107,0
+VIGI.US,D,20220214,000000,77.5679,77.6258,76.8024,77.2534,167803.6662494,0
+VIGI.US,D,20220215,000000,78.4,78.7723,78.3165,78.6937,238562.56840947,0
+VIGI.US,D,20220216,000000,78.5473,79.2715,78.4687,79.125,243256.69042673,0
+VIGI.US,D,20220217,000000,78.7035,78.7233,78.0178,78.0374,432860.74685128,0
+VIGI.US,D,20220218,000000,78.0571,78.0866,77.3467,77.4597,256842.36707166,0
+VIGI.US,D,20220222,000000,76.9498,77.3959,76.4311,76.9203,329085.23061533,0
+VIGI.US,D,20220223,000000,77.6258,77.6258,76.0194,76.0882,476243.716683,0
+VIGI.US,D,20220224,000000,74.1094,76.0882,73.9522,76.0882,1198835.2011055,0
+VIGI.US,D,20220225,000000,76.3525,77.5776,76.1668,77.5776,356330.883755,0
+VIGI.US,D,20220228,000000,76.8231,77.4597,76.4016,76.9498,293294.07694294,0
+VIGI.US,D,20220301,000000,76.9498,77.1365,75.6863,76.0783,240000.7285158,0
+VIGI.US,D,20220302,000000,76.0685,76.8034,75.9899,76.6954,203289.47807333,0
+VIGI.US,D,20220303,000000,76.6462,76.6462,75.5498,75.7748,296192.78889116,0
+VIGI.US,D,20220304,000000,74.3836,74.6478,73.903,74.5309,387803.48588376,0
+VIGI.US,D,20220307,000000,73.8648,73.909,72.2927,72.5325,533906.50696185,0
+VIGI.US,D,20220308,000000,72.669,73.8107,71.8506,72.5422,491497.57762679,0
+VIGI.US,D,20220309,000000,73.8844,75.0791,73.5847,74.7165,513612.46990586,0
+VIGI.US,D,20220310,000000,73.9129,74.4081,73.6585,74.1388,533266.30688621,0
+VIGI.US,D,20220311,000000,74.4523,74.5113,73.0119,73.0198,1150392.7168445,0
+VIGI.US,D,20220314,000000,73.6388,74.305,73.1985,73.3155,430434.29696205,0
+VIGI.US,D,20220315,000000,73.5701,74.1094,73.2861,74.0701,469742.98872891,0
+VIGI.US,D,20220316,000000,75.4515,76.5588,74.8688,76.5588,357657.08518355,0
+VIGI.US,D,20220317,000000,76.5873,77.3811,76.4802,77.2249,304881.80009266,0
+VIGI.US,D,20220318,000000,76.9989,78.4196,76.882,78.4196,347633.7301042,0
+VIGI.US,D,20220321,000000,77.7948,77.9127,77.3133,77.6081,162923.28570458,0
+VIGI.US,D,20220322,000000,77.7849,78.1592,77.7506,78.0208,139089.31881857,0
+VIGI.US,D,20220323,000000,77.4116,77.6769,77.1267,77.1561,190105.83486222,0
+VIGI.US,D,20220324,000000,77.3723,77.5835,77.0972,77.4804,172581.24837192,0
+VIGI.US,D,20220325,000000,77.4607,77.4804,76.9726,77.4214,173436.20554766,0
+VIGI.US,D,20220328,000000,77.0481,77.5983,76.9203,77.5197,669250.29910576,0
+VIGI.US,D,20220329,000000,78.7379,78.9345,78.2664,78.7577,394849.75794046,0
+VIGI.US,D,20220330,000000,78.7379,78.9929,78.4334,78.6791,256404.71042218,0
+VIGI.US,D,20220331,000000,78.2762,78.5317,77.625,77.6621,202835.53652525,0
+VIGI.US,D,20220401,000000,78.0699,78.3646,77.7948,78.2369,357903.39427466,0
+VIGI.US,D,20220404,000000,78.6004,79.1604,78.5807,79.1113,149755.92739205,0
+VIGI.US,D,20220405,000000,78.9247,79.1976,78.3058,78.5021,218282.78063974,0
+VIGI.US,D,20220406,000000,77.8046,78.0208,77.2544,77.8144,284300.7416991,0
+VIGI.US,D,20220407,000000,77.6671,78.2172,77.3821,77.952,257563.99164024,0
+VIGI.US,D,20220408,000000,77.7555,78.2758,77.5786,77.9814,155856.65752463,0
+VIGI.US,D,20220411,000000,77.6081,77.6671,77.1069,77.1758,224824.2208403,0
+VIGI.US,D,20220412,000000,77.0284,77.2829,76.262,76.4192,167804.68405557,0
+VIGI.US,D,20220413,000000,76.4094,77.0775,76.4094,77.0481,197868.64245668,0
+VIGI.US,D,20220414,000000,76.9596,77.0359,76.4192,76.4783,187843.251765,0
+VIGI.US,D,20220418,000000,76.1737,76.3406,75.7217,75.8887,214428.34870579,0
+VIGI.US,D,20220419,000000,75.1911,75.9869,75.1714,75.8986,201126.63997994,0
+VIGI.US,D,20220420,000000,76.4783,76.6698,76.2178,76.4389,242780.35714311,0
+VIGI.US,D,20220421,000000,76.9008,77.1069,75.3975,75.4858,221169.27891402,0
+VIGI.US,D,20220422,000000,75.5547,75.5547,74.4026,74.4837,220035.44285,0
+VIGI.US,D,20220425,000000,73.8254,74.5034,73.5405,74.4641,288408.60736729,0
+VIGI.US,D,20220426,000000,74.022,74.1097,72.6072,72.6169,413691.38560386,0
+VIGI.US,D,20220427,000000,73.0296,73.6289,72.7348,73.0984,360142.56783016,0
+VIGI.US,D,20220428,000000,73.3145,74.2764,72.9516,74.1202,251602.70095179,0
+VIGI.US,D,20220429,000000,74.5917,74.9549,73.3243,73.3441,252276.48863076,0
+VIGI.US,D,20220502,000000,73.2065,73.3931,72.4026,73.2163,320559.06839968,0
+VIGI.US,D,20220503,000000,73.2359,73.6357,73.177,73.4029,1342504.6476512,0
+VIGI.US,D,20220504,000000,73.2163,74.4739,72.4107,74.4051,523587.98809563,0
+VIGI.US,D,20220505,000000,73.4227,73.4423,71.723,72.165,461260.5921782,0
+VIGI.US,D,20220506,000000,71.4772,71.546,70.593,70.9172,1019852.9697833,0
+VIGI.US,D,20220509,000000,69.7677,69.8758,68.8246,68.9031,601804.35600168,0
+VIGI.US,D,20220510,000000,70.2394,70.3375,69.1094,69.4631,676572.39663226,0
+VIGI.US,D,20220511,000000,69.4533,70.2664,68.795,68.8637,296535.7895676,0
+VIGI.US,D,20220512,000000,68.628,69.4631,68.2841,68.7852,402232.92383665,0
+VIGI.US,D,20220513,000000,69.6597,70.4456,69.6105,70.3375,1324715.4315589,0
+VIGI.US,D,20220516,000000,70.033,70.6853,69.7972,70.3474,344904.99178497,0
+VIGI.US,D,20220517,000000,71.4183,71.4576,70.9172,71.4576,277748.10563077,0
+VIGI.US,D,20220518,000000,70.7503,70.8583,69.4984,69.6301,311643.08642413,0
+VIGI.US,D,20220519,000000,69.4434,70.5586,69.4337,70.1214,326073.54218318,0
+VIGI.US,D,20220520,000000,71.1433,71.1433,69.9446,70.7503,500688.36726596,0
+VIGI.US,D,20220523,000000,71.4674,71.9096,71.2218,71.6246,354244.38112373,0
+VIGI.US,D,20220524,000000,71.3496,71.4674,70.873,71.2316,214184.07522701,0
+VIGI.US,D,20220525,000000,70.7797,71.3977,70.6717,71.1628,317249.16276218,0
+VIGI.US,D,20220526,000000,71.0744,71.8966,70.8877,71.772,249313.65489437,0
+VIGI.US,D,20220527,000000,72.1749,72.7348,72.1355,72.7348,206540.35095345,0
+VIGI.US,D,20220531,000000,72.9412,73.2314,72.6134,72.7446,351244.90636552,0
+VIGI.US,D,20220601,000000,72.9313,73.1181,71.7425,71.9882,343082.10094955,0
+VIGI.US,D,20220602,000000,72.4696,73.4324,72.273,73.3931,178945.59030036,0
+VIGI.US,D,20220603,000000,72.5874,72.8417,72.2583,72.4302,179115.56392934,0
+VIGI.US,D,20220606,000000,73.1279,73.3145,72.4272,72.5187,117769.33315168,0
+VIGI.US,D,20220607,000000,71.9391,72.7152,71.9193,72.6858,229874.57501412,0
+VIGI.US,D,20220608,000000,72.2141,72.4401,71.9193,72.0373,162316.67323227,0
+VIGI.US,D,20220609,000000,71.6934,72.0226,70.7403,70.7403,367949.14108958,0
+VIGI.US,D,20220610,000000,69.9249,69.9249,69.2175,69.522,364828.54739813,0
+VIGI.US,D,20220613,000000,68.0287,68.2351,67.388,67.4982,281470.22276372,0
+VIGI.US,D,20220614,000000,67.4293,67.5472,66.2936,66.7613,446297.82379663,0
+VIGI.US,D,20220615,000000,67.223,68.1072,66.5451,67.6258,531627.63896605,0
+VIGI.US,D,20220616,000000,66.4271,66.7279,65.9163,66.2699,434610.35564306,0
+VIGI.US,D,20220617,000000,66.4174,66.7317,65.8868,66.2602,521738.63430002,0
+VIGI.US,D,20220621,000000,67.1472,67.4123,66.999,67.0779,552569.46004342,0
+VIGI.US,D,20220622,000000,66.4039,67.282,66.3593,66.8003,345925.85859471,0
+VIGI.US,D,20220623,000000,66.8796,67.2265,66.4931,67.0779,335505.14076183,0
+VIGI.US,D,20220624,000000,68.3563,69.1889,68.2176,69.1789,225391.40916102,0
+VIGI.US,D,20220627,000000,69.0006,69.311,68.7957,69.0105,268673.50955576,0
+VIGI.US,D,20220628,000000,69.2285,69.3266,68.1383,68.168,285846.30366068,0
+VIGI.US,D,20220629,000000,68.1582,68.5545,67.9896,68.2672,177786.84989757,0
+VIGI.US,D,20220630,000000,67.276,68.0986,67.1076,67.9996,544764.01144204,0
+VIGI.US,D,20220701,000000,67.167,68.1854,67.1076,68.168,152283.93898124,0
+VIGI.US,D,20220705,000000,66.8201,67.5832,66.612,67.5338,261992.06169661,0
+VIGI.US,D,20220706,000000,67.7418,67.9599,67.3355,67.7418,197549.6888008,0
+VIGI.US,D,20220707,000000,68.0887,68.4852,68.0293,68.3861,187371.12552639,0
+VIGI.US,D,20220708,000000,68.0491,68.505,67.8013,68.2969,171912.58389999,0
+VIGI.US,D,20220711,000000,67.6328,67.9203,67.4049,67.504,191521.04927219,0
+VIGI.US,D,20220712,000000,67.2959,67.8113,67.1077,67.2859,334634.39332866,0
+VIGI.US,D,20220713,000000,66.5029,67.3836,66.3989,67.1076,210588.70279714,0
+VIGI.US,D,20220714,000000,65.9678,66.5426,65.5664,66.4237,500493.11326687,0
+VIGI.US,D,20220715,000000,66.8994,67.4148,66.7111,67.3553,244084.73209767,0
+VIGI.US,D,20220718,000000,68.1582,68.3266,67.3378,67.4842,246906.84168119,0
+VIGI.US,D,20220719,000000,68.5149,69.0006,68.4258,68.9709,211981.09150835,0
+VIGI.US,D,20220720,000000,68.8916,68.9609,68.4505,68.7131,262568.18775031,0
+VIGI.US,D,20220721,000000,68.6537,69.4069,68.5744,69.4069,550710.92380716,0
+VIGI.US,D,20220722,000000,69.516,69.9719,68.9352,69.2285,240204.20529817,0
+VIGI.US,D,20220725,000000,69.4367,69.4664,69.0761,69.3871,175318.89135581,0
+VIGI.US,D,20220726,000000,69.1592,69.1988,68.7677,68.8816,201459.47594278,0
+VIGI.US,D,20220727,000000,69.2979,70.1403,69.0036,69.9719,365118.6253082,0
+VIGI.US,D,20220728,000000,70.0709,70.6776,69.7043,70.5665,185017.18142258,0
+VIGI.US,D,20220729,000000,70.5665,71.0918,70.3683,71.0819,329586.47976186,0
+VIGI.US,D,20220801,000000,71.0224,71.1691,70.6882,70.844,198994.54433301,0
+VIGI.US,D,20220802,000000,70.6557,70.8469,70.1106,70.1403,338691.49116038,0
+VIGI.US,D,20220803,000000,70.3584,70.3584,69.7736,70.1701,185110.00733666,0
+VIGI.US,D,20220804,000000,70.4575,70.7616,70.403,70.6854,162991.20637498,0
+VIGI.US,D,20220805,000000,69.734,69.952,69.4278,69.8727,165612.52947043,0
+VIGI.US,D,20220808,000000,70.289,70.507,69.8926,69.9916,182764.13505148,0
+VIGI.US,D,20220809,000000,70.1106,70.1602,69.6268,69.734,319827.65105548,0
+VIGI.US,D,20220810,000000,70.8936,71.3098,70.7647,71.1116,368121.34183325,0
+VIGI.US,D,20220811,000000,71.3197,71.5477,70.8937,71.0224,186003.96124835,0
+VIGI.US,D,20220812,000000,71.0918,71.4634,70.8897,71.4585,166511.52826875,0
+VIGI.US,D,20220815,000000,71.1116,71.3693,70.7846,71.3297,188621.2484345,0
+VIGI.US,D,20220816,000000,70.9133,71.3594,70.8639,71.3197,251649.03511791,0
+VIGI.US,D,20220817,000000,70.7647,71.1976,70.5025,70.8539,215550.85329115,0
+VIGI.US,D,20220818,000000,70.735,70.7647,70.3485,70.5963,142110.42059347,0
+VIGI.US,D,20220819,000000,70.2097,70.2097,69.7141,69.8926,176254.21333791,0
+VIGI.US,D,20220822,000000,69.5258,69.5258,68.9015,68.951,246670.74098668,0
+VIGI.US,D,20220823,000000,68.8023,69.3157,68.6338,68.7825,224537.81434241,0
+VIGI.US,D,20220824,000000,68.7131,69.2285,68.6338,69.0699,204049.52074109,0
+VIGI.US,D,20220825,000000,69.2979,69.843,69.1393,69.8331,186724.37105981,0
+VIGI.US,D,20220826,000000,69.9025,69.9025,68.054,68.059,164952.65829859,0
+VIGI.US,D,20220829,000000,67.8509,68.1383,67.7221,67.8509,178062.30070783,0
+VIGI.US,D,20220830,000000,68.2076,68.2662,67.1759,67.3355,212005.3069642,0
+VIGI.US,D,20220831,000000,67.4742,67.6923,66.9589,66.9688,159970.32825805,0
+VIGI.US,D,20220901,000000,66.4039,66.4336,65.7743,66.3345,212186.92288305,0
+VIGI.US,D,20220902,000000,66.7607,67.1855,65.9182,66.1363,300654.05491119,0
+VIGI.US,D,20220906,000000,66.2354,66.2602,65.5615,65.7002,197307.53424232,0
+VIGI.US,D,20220907,000000,65.5812,66.5525,65.5119,66.4237,380127.16304678,0
+VIGI.US,D,20220908,000000,65.948,66.6021,65.7349,66.5525,298439.34967851,0
+VIGI.US,D,20220909,000000,67.6229,68.0589,67.5889,68.0392,220646.18879231,0
+VIGI.US,D,20220912,000000,68.7627,69.0898,68.6438,68.8618,193604.58745237,0
+VIGI.US,D,20220913,000000,67.6923,67.8509,66.5179,66.6615,285605.15807953,0
+VIGI.US,D,20220914,000000,66.7904,66.9787,66.3146,66.6219,204945.49260744,0
+VIGI.US,D,20220915,000000,66.2949,66.6318,65.7795,65.8687,362298.53367934,0
+VIGI.US,D,20220916,000000,65.3632,65.5713,65.0262,65.4029,189574.73200848,0
+VIGI.US,D,20220919,000000,64.8464,65.6026,64.8365,65.542,167897.06868178,0
+VIGI.US,D,20220920,000000,64.747,64.8265,64.2055,64.5682,285425.92249928,0
+VIGI.US,D,20220921,000000,64.6278,64.9855,63.7434,63.7534,329940.03626533,0
+VIGI.US,D,20220922,000000,63.7633,63.7633,62.9982,63.2168,488722.33897725,0
+VIGI.US,D,20220923,000000,62.3821,62.4417,61.468,61.8157,560456.96615315,0
+VIGI.US,D,20220926,000000,61.5276,61.967,60.9413,61.2493,557565.6420247,0
+VIGI.US,D,20220927,000000,61.5574,61.8654,60.6867,60.9413,443743.27855357,0
+VIGI.US,D,20220928,000000,61.2394,62.6007,61.0705,62.5014,365761.05646313,0
+VIGI.US,D,20220929,000000,61.8257,61.8455,61.0999,61.8257,352115.57652657,0
+VIGI.US,D,20220930,000000,61.776,62.4815,61.58,61.5971,377042.55436776,0
+VIGI.US,D,20221003,000000,62.1337,62.9088,61.8952,62.7299,337278.5449826,0
+VIGI.US,D,20221004,000000,63.9819,64.8265,63.962,64.7769,412921.94449227,0
+VIGI.US,D,20221005,000000,64.121,64.6129,63.6739,64.2601,255830.35689898,0
+VIGI.US,D,20221006,000000,63.6838,63.8329,63.1373,63.2168,355491.97487359,0
+VIGI.US,D,20221007,000000,62.9485,62.9485,61.8644,62.084,361634.90647125,0
+VIGI.US,D,20221010,000000,62.1436,62.1436,61.4282,61.7362,297919.09957225,0
+VIGI.US,D,20221011,000000,61.4481,62.0989,60.9711,61.2394,383204.60714832,0
+VIGI.US,D,20221012,000000,61.299,61.458,61.0307,61.14,243701.48867895,0
+VIGI.US,D,20221013,000000,59.6794,62.1536,59.5601,61.8853,374205.57465383,0
+VIGI.US,D,20221014,000000,62.3324,62.4557,61.0607,61.0904,291364.55935344,0
+VIGI.US,D,20221017,000000,62.2728,62.8293,62.2728,62.5809,300469.26154284,0
+VIGI.US,D,20221018,000000,63.4155,63.4255,62.5034,62.8988,276057.54926161,0
+VIGI.US,D,20221019,000000,62.3821,62.4686,61.6468,61.9946,322277.473817,0
+VIGI.US,D,20221020,000000,62.0145,62.6802,61.6071,61.7561,355025.01545987,0
+VIGI.US,D,20221021,000000,61.299,62.7895,61.0814,62.7398,345315.48006434,0
+VIGI.US,D,20221024,000000,62.2331,62.561,61.7745,62.402,533010.01768278,0
+VIGI.US,D,20221025,000000,62.9187,63.7335,62.9187,63.7037,451884.87695218,0
+VIGI.US,D,20221026,000000,63.8428,64.9259,63.8428,64.4688,322120.4788417,0
+VIGI.US,D,20221027,000000,64.1906,64.5881,63.7633,63.7931,388011.06869983,0
+VIGI.US,D,20221028,000000,63.7037,64.3893,63.6242,64.3396,544163.70557546,0
+VIGI.US,D,20221031,000000,63.8627,64.0614,63.7335,63.9223,421782.0968163,0
+VIGI.US,D,20221101,000000,64.9756,65.0451,63.9819,64.2105,671499.71345902,0
+VIGI.US,D,20221102,000000,64.5086,65.3208,63.5646,63.6143,419238.97949204,0
+VIGI.US,D,20221103,000000,62.7498,63.3857,62.6802,63.1572,352700.28217176,0
+VIGI.US,D,20221104,000000,64.8862,65.1743,64.2701,65.1147,320887.66573437,0
+VIGI.US,D,20221107,000000,65.2637,65.4824,64.9872,65.3333,283078.04251609,0
+VIGI.US,D,20221108,000000,65.6513,66.476,65.5817,66.009,289785.55219801,0
+VIGI.US,D,20221109,000000,65.7705,66.0587,65.2836,65.3631,239315.69315099,0
+VIGI.US,D,20221110,000000,67.9168,68.8012,67.6684,68.7614,374117.01338571,0
+VIGI.US,D,20221111,000000,69.1192,69.6756,68.8032,69.5961,438857.31313636,0
+VIGI.US,D,20221114,000000,69.2583,69.4669,68.8608,68.9304,449319.61931089,0
+VIGI.US,D,20221115,000000,69.8644,70.0234,68.7565,69.308,345902.19846563,0
+VIGI.US,D,20221116,000000,69.3974,69.5166,68.9776,69.1887,417498.95184912,0
+VIGI.US,D,20221117,000000,68.354,69.1477,68.354,69.0695,340816.97019515,0
+VIGI.US,D,20221118,000000,69.2185,69.2881,68.8956,69.144,235554.8583901,0
+VIGI.US,D,20221121,000000,68.8111,68.9403,68.4931,68.8012,257823.99180969,0
+VIGI.US,D,20221122,000000,69.1887,69.6458,69.0397,69.6359,405881.32367686,0
+VIGI.US,D,20221123,000000,69.7452,70.3637,69.7452,70.3016,192406.39963355,0
+VIGI.US,D,20221125,000000,70.3513,70.6574,70.2917,70.5699,198308.80687803,0
+VIGI.US,D,20221128,000000,70.3513,70.7984,69.9141,69.9439,255377.48677792,0
+VIGI.US,D,20221129,000000,70.0731,70.2321,69.6955,69.8843,314605.85396624,0
+VIGI.US,D,20221130,000000,70.5798,71.3528,69.8743,71.2456,258486.18856449,0
+VIGI.US,D,20221201,000000,72.0206,72.1598,71.5679,71.8815,317476.04415572,0
+VIGI.US,D,20221202,000000,71.2655,72.1001,71.186,71.9113,217977.45942469,0
+VIGI.US,D,20221205,000000,71.5536,71.6033,70.6593,70.8481,293726.52862928,0
+VIGI.US,D,20221206,000000,70.9077,70.9793,70.1873,70.5898,527108.61681634,0
+VIGI.US,D,20221207,000000,70.3712,70.6494,70.1923,70.4407,526931.49428011,0
+VIGI.US,D,20221208,000000,70.4705,70.9972,70.3016,70.9276,247824.61953669,0
+VIGI.US,D,20221209,000000,70.9475,71.2953,70.7289,70.7885,215220.98995451,0
+VIGI.US,D,20221212,000000,70.8183,70.9972,70.5103,70.9276,432883.45305055,0
+VIGI.US,D,20221213,000000,72.7261,72.7957,71.5536,71.812,236634.70203432,0
+VIGI.US,D,20221214,000000,71.9312,72.3684,71.4151,71.8219,333081.94852744,0
+VIGI.US,D,20221215,000000,70.9773,71.017,69.8119,70.0035,476818.8994397,0
+VIGI.US,D,20221216,000000,69.5564,69.8445,69.2781,69.457,782819.21472775,0
+VIGI.US,D,20221219,000000,69.58,69.735,69.1,69.28,229939,0
+VIGI.US,D,20221220,000000,69.39,69.685,69.2335,69.39,450848,0
+VIGI.US,D,20221221,000000,69.71,70.17,69.595,70.03,421988,0
+VIGI.US,D,20221222,000000,69.72,69.72,68.7948,69.42,377511,0
+VIGI.US,D,20221223,000000,69.4,69.73,69.1532,69.7,240994,0
+VIGI.US,D,20221227,000000,69.85,70.19,69.726,69.93,539201,0
+VIGI.US,D,20221228,000000,70.08,70.18,69.23,69.23,423499,0
+VIGI.US,D,20221229,000000,70.03,70.5046,70.02,70.38,357047,0
+VIGI.US,D,20221230,000000,70.03,70.17,69.465,69.63,415526,0
+VIGI.US,D,20230103,000000,70.2,70.65,69.7601,70.08,228602,0
+VIGI.US,D,20230104,000000,71.12,71.3,70.626,71.15,155488,0
+VIGI.US,D,20230105,000000,70.2,70.3,69.8901,70.03,176606,0
+VIGI.US,D,20230106,000000,70.46,71.6,69.96,71.58,159229,0
+VIGI.US,D,20230109,000000,72.15,72.5,71.72,71.73,804106,0
+VIGI.US,D,20230110,000000,71.58,71.87,71.4015,71.87,214421,0
+VIGI.US,D,20230111,000000,72.12,72.34,71.9103,72.28,279165,0
+VIGI.US,D,20230112,000000,72.41,73.0281,71.76,72.91,479314,0
+VIGI.US,D,20230113,000000,72.61,73.314,72.61,73.28,332144,0
+VIGI.US,D,20230117,000000,73.91,74.08,73.68,73.89,1011884,0
+VIGI.US,D,20230118,000000,74.7,74.7,73.6,73.61,404053,0
+VIGI.US,D,20230119,000000,73.67,73.86,73.3931,73.69,400250,0
+VIGI.US,D,20230120,000000,73.58,74.175,73.38,74.17,265937,0
+VIGI.US,D,20230123,000000,74.09,74.515,73.88,74.43,442773,0
+VIGI.US,D,20230124,000000,74.04,74.3499,73.8111,74.23,304995,0
+VIGI.US,D,20230125,000000,73.93,74.43,73.64,74.37,313798,0
+VIGI.US,D,20230126,000000,74.31,74.4,73.77,74.22,295008,0
+VIGI.US,D,20230127,000000,73.84,74.305,73.76,74.15,232347,0
+VIGI.US,D,20230130,000000,73.99,74.27,73.705,73.71,423017,0
+VIGI.US,D,20230131,000000,73.68,74.23,73.4101,74.21,482558,0
+VIGI.US,D,20230201,000000,74.21,74.825,73.44,74.56,564889,0
+VIGI.US,D,20230202,000000,74.71,74.71,73.8301,74.25,577015,0
+VIGI.US,D,20230203,000000,73.74,74.24,73.59,73.78,513766,0
+VIGI.US,D,20230206,000000,73.26,73.39,72.87,73.23,196354,0
+VIGI.US,D,20230207,000000,72.98,73.8,72.71,73.67,242733,0
+VIGI.US,D,20230208,000000,73.66,73.81,73.21,73.42,192582,0
+VIGI.US,D,20230209,000000,74.4,74.41,73.28,73.47,390443,0
+VIGI.US,D,20230210,000000,73.29,73.31,72.95,73.22,195393,0
+VIGI.US,D,20230213,000000,73.34,73.96,73.2853,73.96,183096,0
+VIGI.US,D,20230214,000000,73.59,74.25,73.38,73.86,307661,0
+VIGI.US,D,20230215,000000,73.1,73.56,72.97,73.52,780633,0
+VIGI.US,D,20230216,000000,72.91,73.45,72.6885,72.97,376955,0
+VIGI.US,D,20230217,000000,72.74,73.22,72.58,73.14,175719,0
+VIGI.US,D,20230221,000000,72.69,72.7,72.2092,72.22,180910,0
+VIGI.US,D,20230222,000000,72.39,72.4129,71.895,72.08,476902,0
+VIGI.US,D,20230223,000000,72.25,72.3,71.53,72.13,191499,0
+VIGI.US,D,20230224,000000,71.14,71.3253,70.85,71.22,266334,0
+VIGI.US,D,20230227,000000,71.86,72.0623,71.66,71.82,221218,0
+VIGI.US,D,20230228,000000,71.37,71.446,71,71,253195,0
+VIGI.US,D,20230301,000000,71.66,71.72,71.26,71.49,186480,0
+VIGI.US,D,20230302,000000,71.33,71.95,71.23,71.93,180172,0
+VIGI.US,D,20230303,000000,72.16,72.71,72.01,72.67,164250,0
+VIGI.US,D,20230306,000000,72.57,72.68,72.29,72.38,174081,0
+VIGI.US,D,20230307,000000,72.31,72.31,71.11,71.19,240470,0
+VIGI.US,D,20230308,000000,71.22,71.5054,71.07,71.28,326915,0
+VIGI.US,D,20230309,000000,71.48,71.63,70.6326,70.74,313427,0
+VIGI.US,D,20230310,000000,70.96,71.06,70.0412,70.11,437970,0
+VIGI.US,D,20230313,000000,70.09,70.78,70,70.22,377681,0
+VIGI.US,D,20230314,000000,70.74,70.9158,70.4139,70.9,224025,0
+VIGI.US,D,20230315,000000,69.14,69.51,68.78,69.47,236211,0
+VIGI.US,D,20230316,000000,69.4,70.49,69.23,70.47,193075,0
+VIGI.US,D,20230317,000000,70.01,70.11,69.64,69.89,141842,0
+VIGI.US,D,20230320,000000,70,70.4758,69.9784,70.38,178615,0
+VIGI.US,D,20230321,000000,71.01,71.06,70.63,71.01,163785,0
+VIGI.US,D,20230322,000000,71.07,71.88,70.75,70.79,204303,0
+VIGI.US,D,20230323,000000,71.54,71.84,70.77,71.08,191506,0
+VIGI.US,D,20230324,000000,70.94,71.249,70.63,71.21,522578,0
+VIGI.US,D,20230327,000000,71.66,71.93,71.5108,71.88,187140,0
+VIGI.US,D,20230328,000000,71.86,72.0035,71.73,71.99,213572,0
+VIGI.US,D,20230329,000000,72.49,72.64,72.35,72.56,336791,0
+VIGI.US,D,20230330,000000,73.15,73.2,72.96,73.2,190787,0
+VIGI.US,D,20230331,000000,73.41,73.73,73.39,73.68,161739,0
+VIGI.US,D,20230403,000000,73.62,74.13,73.5408,74.11,292463,0
+VIGI.US,D,20230404,000000,74.01,74.317,73.9201,74.12,270650,0
+VIGI.US,D,20230405,000000,73.94,74.045,73.55,73.75,458241,0
+VIGI.US,D,20230406,000000,73.86,74.335,73.8048,74.23,156502,0
+VIGI.US,D,20230410,000000,73.64,74.05,73.54,74.05,190713,0
+VIGI.US,D,20230411,000000,74.07,74.29,74.01,74.18,343401,0
+VIGI.US,D,20230412,000000,74.94,75.09,74.57,74.77,187789,0
+VIGI.US,D,20230413,000000,75.34,75.67,75.2139,75.63,419591,0
+VIGI.US,D,20230414,000000,75.57,75.6574,74.9752,75.26,190544,0
+VIGI.US,D,20230417,000000,75.28,75.34,74.9999,75.33,194572,0
+VIGI.US,D,20230418,000000,75.62,75.6599,75.3404,75.52,282136,0
+VIGI.US,D,20230419,000000,75.13,75.3073,75.11,75.18,248756,0
+VIGI.US,D,20230420,000000,75.15,75.56,75.15,75.36,165637,0
+VIGI.US,D,20230421,000000,75.71,76.14,75.55,76.14,175435,0
+VIGI.US,D,20230424,000000,76.03,76.18,75.99,76.15,186376,0
+VIGI.US,D,20230425,000000,76.16,76.2,75.54,75.54,403347,0
+VIGI.US,D,20230426,000000,75.8,75.8,75.163,75.25,237658,0
+VIGI.US,D,20230427,000000,75.41,76.03,75.33,76.03,270439,0
+VIGI.US,D,20230428,000000,75.65,76.0682,75.53,76.01,252881,0
+VIGI.US,D,20230501,000000,76.01,76.24,75.9205,75.97,164635,0
+VIGI.US,D,20230502,000000,75.3,75.47,74.9857,75.44,365741,0
+VIGI.US,D,20230503,000000,75.78,76.222,75.67,75.76,187372,0
+VIGI.US,D,20230504,000000,75.66,75.93,75.4914,75.69,158955,0
+VIGI.US,D,20230505,000000,75.87,76.6154,75.711,76.53,170264,0
+VIGI.US,D,20230508,000000,76.76,76.76,76.41,76.53,201575,0
+VIGI.US,D,20230509,000000,76.06,76.45,76.01,76.41,373082,0
+VIGI.US,D,20230510,000000,76.42,76.42,75.82,76.28,182439,0
+VIGI.US,D,20230511,000000,76.07,76.07,75.6201,76.04,179953,0
+VIGI.US,D,20230512,000000,76.17,76.2,75.65,75.86,239180,0
+VIGI.US,D,20230515,000000,76.21,76.4192,76.06,76.41,195260,0
+VIGI.US,D,20230516,000000,76.11,76.11,75.69,75.73,143247,0
+VIGI.US,D,20230517,000000,75.79,75.79,75.2772,75.77,314979,0
+VIGI.US,D,20230518,000000,75.75,75.75,75.33,75.74,174500,0
+VIGI.US,D,20230519,000000,76.07,76.33,75.97,76.26,678526,0
+VIGI.US,D,20230522,000000,76.28,76.4316,76.16,76.25,195478,0
+VIGI.US,D,20230523,000000,75.8,75.8,75.18,75.22,239187,0
+VIGI.US,D,20230524,000000,74.73,74.73,74.2626,74.315,211307,0
+VIGI.US,D,20230525,000000,74.4,74.4,73.79,74.08,322329,0
+VIGI.US,D,20230526,000000,74.46,74.81,74.395,74.73,178015,0
+VIGI.US,D,20230530,000000,74.48,74.48,73.73,73.85,159074,0
+VIGI.US,D,20230531,000000,73.57,73.588,73.03,73.48,168645,0
+VIGI.US,D,20230601,000000,73.9,74.56,73.821,74.51,310295,0
+VIGI.US,D,20230602,000000,75.18,75.36,75.02,75.33,211977,0
+VIGI.US,D,20230605,000000,75.1,75.3499,74.98,74.98,197822,0
+VIGI.US,D,20230606,000000,75.29,75.6,75.22,75.57,202191,0
+VIGI.US,D,20230607,000000,75.45,75.5599,74.7901,74.87,191739,0
+VIGI.US,D,20230608,000000,75.03,75.4522,74.93,75.42,161551,0
+VIGI.US,D,20230609,000000,75.33,75.33,74.98,75.13,222859,0
+VIGI.US,D,20230612,000000,75.41,75.42,75.13,75.38,193320,0
+VIGI.US,D,20230613,000000,76.07,76.17,75.8505,75.98,224269,0
+VIGI.US,D,20230614,000000,76.06,76.31,75.59,75.97,222148,0
+VIGI.US,D,20230615,000000,75.91,76.59,75.75,76.54,190350,0
+VIGI.US,D,20230616,000000,76.98,77,76.43,76.46,237901,0
+VIGI.US,D,20230620,000000,75.12,75.12,74.68,74.81,266370,0
+VIGI.US,D,20230621,000000,74.65,74.9999,74.5,74.84,172888,0
+VIGI.US,D,20230622,000000,74.32,74.53,74.28,74.49,304936,0
+VIGI.US,D,20230623,000000,73.68,73.89,73.51,73.72,259873,0
+VIGI.US,D,20230626,000000,73.71,73.83,73.63,73.73,250287,0
+VIGI.US,D,20230627,000000,73.75,74.1976,73.5521,74.18,278278,0
+VIGI.US,D,20230628,000000,74.2,74.39,74.05,74.31,178823,0
+VIGI.US,D,20230629,000000,73.92,74.13,73.85,74.13,173241,0
+VIGI.US,D,20230630,000000,74.8,75.1799,74.75,75.09,204373,0
+VIGI.US,D,20230703,000000,75.09,75.12,74.87,74.98,133958,0
+VIGI.US,D,20230705,000000,74.56,74.56,74.275,74.37,172928,0
+VIGI.US,D,20230706,000000,73.54,73.54,72.92,73.23,226244,0
+VIGI.US,D,20230707,000000,73.19,73.7,73.11,73.33,229583,0
+VIGI.US,D,20230710,000000,73.37,73.72,73.37,73.71,219282,0
+VIGI.US,D,20230711,000000,74.01,74.16,73.75,74.11,169069,0
+VIGI.US,D,20230712,000000,74.68,75.32,74.63,75.25,562055,0
+VIGI.US,D,20230713,000000,75.86,76.25,75.82,76.18,259881,0
+VIGI.US,D,20230714,000000,76.26,76.3644,76.0807,76.14,232853,0
+VIGI.US,D,20230717,000000,75.98,76.24,75.81,76.16,145600,0
+VIGI.US,D,20230718,000000,76.43,76.8827,76.4004,76.81,188849,0
+VIGI.US,D,20230719,000000,76.89,77.06,76.38,76.78,271426,0
+VIGI.US,D,20230720,000000,76.62,76.62,76.06,76.17,265633,0
+VIGI.US,D,20230721,000000,76.3,76.4099,76.15,76.27,148714,0
+VIGI.US,D,20230724,000000,76.11,76.22,75.975,76.06,168736,0
+VIGI.US,D,20230725,000000,75.86,76.265,75.84,76.17,199163,0
+VIGI.US,D,20230726,000000,75.82,76.36,75.74,76.19,143398,0
+VIGI.US,D,20230727,000000,76.85,76.85,75.99,76.04,221231,0
+VIGI.US,D,20230728,000000,76.35,76.56,76.21,76.34,157540,0
+VIGI.US,D,20230731,000000,76.52,76.79,76.45,76.52,181880,0
+VIGI.US,D,20230801,000000,75.9,76.04,75.57,75.74,304171,0
+VIGI.US,D,20230802,000000,75.16,75.2,74.58,74.67,559460,0
+VIGI.US,D,20230803,000000,74.19,74.5583,73.99,74.35,158909,0
+VIGI.US,D,20230804,000000,74.58,75.12,74.4301,74.52,236463,0
+VIGI.US,D,20230807,000000,75.06,75.165,74.75,75.14,187110,0
+VIGI.US,D,20230808,000000,74.93,75.25,74.7,75.23,190574,0
+VIGI.US,D,20230809,000000,75.23,75.2799,74.95,75.14,183584,0
+VIGI.US,D,20230810,000000,75.64,76.0199,75.195,75.275,217772,0
+VIGI.US,D,20230811,000000,74.92,75.1865,74.81,75.03,151792,0
+VIGI.US,D,20230814,000000,74.54,74.909,74.3168,74.82,203952,0
+VIGI.US,D,20230815,000000,74.57,74.67,73.94,74.07,176003,0
+VIGI.US,D,20230816,000000,73.98,74.2191,73.65,73.68,174192,0
+VIGI.US,D,20230817,000000,73.9,73.95,73.1062,73.17,199807,0
+VIGI.US,D,20230818,000000,72.86,73.32,72.77,73.2,164888,0
+VIGI.US,D,20230821,000000,73.39,73.44,72.9801,73.35,449810,0
+VIGI.US,D,20230822,000000,73.58,73.58,73.0998,73.15,209675,0
+VIGI.US,D,20230823,000000,73.57,74.19,73.53,74.06,207608,0
+VIGI.US,D,20230824,000000,73.62,73.7197,72.95,72.95,197919,0
+VIGI.US,D,20230825,000000,73.36,73.53,72.76,73.4,149888,0
+VIGI.US,D,20230828,000000,73.68,73.97,73.68,73.89,138638,0
+VIGI.US,D,20230829,000000,73.82,74.87,73.72,74.85,133875,0
+VIGI.US,D,20230830,000000,74.93,75.13,74.775,74.88,133825,0
+VIGI.US,D,20230831,000000,74.91,74.91,74.34,74.49,147078,0
+VIGI.US,D,20230901,000000,75.05,75.08,74.387,74.55,136739,0
+VIGI.US,D,20230905,000000,74.29,74.29,73.8145,73.84,168271,0
+VIGI.US,D,20230906,000000,73.92,74.005,73.5,73.72,181840,0
+VIGI.US,D,20230907,000000,73.71,73.89,73.57,73.76,222856,0
+VIGI.US,D,20230908,000000,73.82,73.97,73.62,73.74,143641,0
+VIGI.US,D,20230911,000000,74.12,74.3599,73.88,74.29,200088,0
+VIGI.US,D,20230912,000000,74,74.19,73.895,74.01,167493,0
+VIGI.US,D,20230913,000000,73.83,74.0344,73.6,73.88,151791,0
+VIGI.US,D,20230914,000000,74.21,74.61,74.1643,74.55,158805,0
+VIGI.US,D,20230915,000000,74.63,74.8211,74.33,74.41,250680,0
+VIGI.US,D,20230918,000000,74,74.1098,73.66,74.01,143173,0
+VIGI.US,D,20230919,000000,74.01,74.09,73.67,73.84,233253,0
+VIGI.US,D,20230920,000000,74.17,74.5,73.71,73.75,461074,0
+VIGI.US,D,20230921,000000,73.14,73.14,72.39,72.41,209856,0
+VIGI.US,D,20230922,000000,72.62,72.83,72.27,72.36,227510,0
+VIGI.US,D,20230925,000000,72.03,72.3257,71.865,72.24,302040,0
+VIGI.US,D,20230926,000000,71.89,71.9574,71.4,71.46,172380,0
+VIGI.US,D,20230927,000000,71.76,71.82,70.8728,71.3,207410,0
+VIGI.US,D,20230928,000000,71.3,71.82,71.08,71.61,201940,0
+VIGI.US,D,20230929,000000,72.32,72.32,71.27,71.33,189574,0
+VIGI.US,D,20231002,000000,70.98,71.03,70.2736,70.55,295340,0
+VIGI.US,D,20231003,000000,70.12,70.2842,69.6601,69.88,305853,0
+VIGI.US,D,20231004,000000,70.4,70.4555,69.7998,70.38,221351,0
+VIGI.US,D,20231005,000000,70.62,70.99,70.4083,70.93,169461,0
+VIGI.US,D,20231006,000000,70.77,71.6475,70.33,71.47,219674,0
+VIGI.US,D,20231009,000000,71.01,71.7199,71.01,71.65,181023,0
+VIGI.US,D,20231010,000000,72.09,72.6593,72.0236,72.39,141225,0
+VIGI.US,D,20231011,000000,72.89,73.04,72.58,73.02,165787,0
+VIGI.US,D,20231012,000000,72.99,72.99,72.03,72.28,835774,0
+VIGI.US,D,20231013,000000,72.35,72.46,71.7601,71.92,472781,0
+VIGI.US,D,20231016,000000,71.84,72.32,71.75,72.31,343025,0
+VIGI.US,D,20231017,000000,71.78,72.43,71.69,72.14,202979,0
+VIGI.US,D,20231018,000000,71.64,71.64,70.86,70.92,484074,0
+VIGI.US,D,20231019,000000,70.67,71.03,70.28,70.39,874652,0
+VIGI.US,D,20231020,000000,70.34,70.44,69.88,69.88,378229,0
+VIGI.US,D,20231023,000000,69.71,70.3663,69.47,69.95,324835,0
+VIGI.US,D,20231024,000000,69.96,70.2099,69.8,70.12,220385,0
+VIGI.US,D,20231025,000000,70.01,70.23,69.5693,69.7,188988,0
+VIGI.US,D,20231026,000000,69.62,69.699,69.085,69.32,226009,0
+VIGI.US,D,20231027,000000,69.19,69.2917,68.45,68.61,379547,0
+VIGI.US,D,20231030,000000,69.53,69.795,69.3399,69.71,236368,0
+VIGI.US,D,20231031,000000,69.81,69.85,69.4103,69.81,440105,0
+VIGI.US,D,20231101,000000,70,70.5699,69.9262,70.56,535055,0
+VIGI.US,D,20231102,000000,71.69,71.97,71.483,71.96,289643,0
+VIGI.US,D,20231103,000000,72.35,72.73,72.315,72.55,213389,0
+VIGI.US,D,20231106,000000,72.47,72.5289,72.16,72.34,280102,0
+VIGI.US,D,20231107,000000,72.05,72.2,71.8284,72.11,250092,0
+VIGI.US,D,20231108,000000,72.08,72.39,71.9,72.1,258843,0
+VIGI.US,D,20231109,000000,72.55,72.72,72,72.07,250787,0
+VIGI.US,D,20231110,000000,72.04,72.35,71.47,72.3,216675,0
+VIGI.US,D,20231113,000000,71.95,72.48,71.753,72.39,255292,0
+VIGI.US,D,20231114,000000,73.43,73.92,73.21,73.79,499628,0
+VIGI.US,D,20231115,000000,73.98,74.09,73.66,73.72,258249,0
+VIGI.US,D,20231116,000000,73.59,73.8287,73.37,73.63,270979,0
+VIGI.US,D,20231117,000000,74.25,74.37,74.06,74.37,277705,0
+VIGI.US,D,20231120,000000,74.34,74.72,74.25,74.64,424758,0
+VIGI.US,D,20231121,000000,74.75,74.8164,74.45,74.47,444562,0
+VIGI.US,D,20231122,000000,74.76,74.8408,74.46,74.82,229755,0
+VIGI.US,D,20231124,000000,75.02,75.3,74.99,75.28,79171,0
+VIGI.US,D,20231127,000000,75.2,75.2,74.9201,75.03,699330,0
+VIGI.US,D,20231128,000000,74.83,75.2301,74.71,75.08,298663,0
+VIGI.US,D,20231129,000000,75.24,75.43,74.96,75.21,334231,0
+VIGI.US,D,20231130,000000,75.2,75.2698,74.79,75.18,192116,0
+VIGI.US,D,20231201,000000,75.17,75.9408,75.08,75.92,304645,0
+VIGI.US,D,20231204,000000,75.51,75.7595,75.3219,75.58,240109,0
+VIGI.US,D,20231205,000000,75.27,75.47,75.14,75.26,318357,0
+VIGI.US,D,20231206,000000,75.85,75.92,75.375,75.39,222104,0
+VIGI.US,D,20231207,000000,75.5,75.67,75.05,75.49,532914,0
+VIGI.US,D,20231208,000000,75.41,75.8,75.35,75.72,567835,0
+VIGI.US,D,20231211,000000,75.67,75.97,75.58,75.95,426853,0
+VIGI.US,D,20231212,000000,75.84,76,75.54,75.99,338545,0
+VIGI.US,D,20231213,000000,76.11,77.21,75.815,77.21,305503,0
+VIGI.US,D,20231214,000000,77.56,78.019,77.4638,77.77,424243,0
+VIGI.US,D,20231215,000000,77.64,77.66,77.13,77.14,288482,0
+VIGI.US,D,20231218,000000,77.21,77.28,76.8826,77.12,493575,0
+VIGI.US,D,20231219,000000,77.42,77.76,77.42,77.74,235948,0
+VIGI.US,D,20231220,000000,77.83,77.9,76.87,76.94,274096,0
+VIGI.US,D,20231221,000000,77.82,78.16,77.63,78.11,394566,0
+VIGI.US,D,20231222,000000,78.43,78.65,78.215,78.46,273822,0
+VIGI.US,D,20231226,000000,78.48,78.93,78.48,78.86,254892,0
+VIGI.US,D,20231227,000000,78.92,79.3599,78.91,79.32,252053,0
+VIGI.US,D,20231228,000000,79.53,79.698,79.17,79.18,178301,0
+VIGI.US,D,20231229,000000,79.3,79.5335,79.12,79.34,198665,0
+VIGI.US,D,20240102,000000,78.46,78.68,78.24,78.33,520484,0
+VIGI.US,D,20240103,000000,77.9,78.295,77.6616,78.08,243781,0
+VIGI.US,D,20240104,000000,78.07,78.61,78.06,78.32,230045,0
+VIGI.US,D,20240105,000000,78.18,78.825,78.045,78.24,285115,0
+VIGI.US,D,20240108,000000,78.33,78.929,78.2868,78.92,832909,0
+VIGI.US,D,20240109,000000,78.47,78.56,78.27,78.41,467168,0
+VIGI.US,D,20240110,000000,78.83,79.15,78.78,79.05,280914,0
+VIGI.US,D,20240111,000000,79.22,79.25,78.32,79.01,301390,0
+VIGI.US,D,20240112,000000,79.83,80.075,79.48,79.61,373106,0
+VIGI.US,D,20240116,000000,78.91,78.9849,78.4152,78.58,316814,0
+VIGI.US,D,20240117,000000,77.55,77.92,77.41,77.9,298503,0
+VIGI.US,D,20240118,000000,77.9,78.27,77.75,78.26,180171,0
+VIGI.US,D,20240119,000000,78.14,78.55,77.9239,78.55,235684,0
+VIGI.US,D,20240122,000000,78.72,78.9,78.525,78.62,254106,0
+VIGI.US,D,20240123,000000,78.21,78.38,78,78.37,209821,0
+VIGI.US,D,20240124,000000,79.3,79.3,78.64,78.69,273667,0
+VIGI.US,D,20240125,000000,78.96,78.99,78.64,78.99,359705,0
+VIGI.US,D,20240126,000000,79.32,79.3376,79.045,79.16,237523,0
+VIGI.US,D,20240129,000000,79.35,79.8,79.18,79.75,302298,0
+VIGI.US,D,20240130,000000,79.6,79.67,79.29,79.59,249513,0
+VIGI.US,D,20240131,000000,80,80.21,79.16,79.28,600106,0
+VIGI.US,D,20240201,000000,79.43,80.08,79.39,80.08,468324,0
+VIGI.US,D,20240202,000000,79.4,79.42,79.01,79.36,240426,0
+VIGI.US,D,20240205,000000,79.05,79.13,78.6401,78.95,213193,0
+VIGI.US,D,20240206,000000,79,79.448,78.895,79.39,300005,0
+VIGI.US,D,20240207,000000,79.53,79.6999,79.4399,79.49,329918,0
+VIGI.US,D,20240208,000000,79.31,79.31,78.9197,79.21,318671,0
+VIGI.US,D,20240209,000000,79.35,79.5586,79.095,79.47,394945,0
+VIGI.US,D,20240212,000000,79.35,79.68,79.26,79.43,257894,0
+VIGI.US,D,20240213,000000,78.47,78.525,77.7898,78.09,296248,0
+VIGI.US,D,20240214,000000,78.78,79.25,78.56,79.2,501271,0
+VIGI.US,D,20240215,000000,79.52,79.87,79.46,79.85,267609,0
+VIGI.US,D,20240216,000000,79.72,80.2268,79.605,79.92,202217,0
+VIGI.US,D,20240220,000000,80.48,80.5,80.01,80.2,229030,0
+VIGI.US,D,20240221,000000,80.12,80.25,79.87,80.21,252638,0
+VIGI.US,D,20240222,000000,80.62,81.03,80.47,81.03,2769618,0
+VIGI.US,D,20240223,000000,81.2,81.35,81.075,81.27,166269,0
+VIGI.US,D,20240226,000000,81.3,81.3,80.91,81.06,212189,0
+VIGI.US,D,20240227,000000,80.88,80.985,80.768,80.96,227403,0
+VIGI.US,D,20240228,000000,80.47,80.51,80.32,80.41,281286,0
+VIGI.US,D,20240229,000000,80.95,80.9788,80.4,80.66,235122,0
+VIGI.US,D,20240301,000000,80.93,81.34,80.63,81.29,325811,0
+VIGI.US,D,20240304,000000,81.17,81.43,81.09,81.23,246287,0
+VIGI.US,D,20240305,000000,81.15,81.25,80.5401,80.75,291227,0
+VIGI.US,D,20240306,000000,81.52,81.72,81.32,81.53,216449,0
+VIGI.US,D,20240307,000000,82.33,82.72,82.26,82.61,300298,0
+VIGI.US,D,20240308,000000,82.91,82.95,82.2901,82.44,210896,0
+VIGI.US,D,20240311,000000,82.1,82.2497,81.835,82.23,194493,0
+VIGI.US,D,20240312,000000,82.33,82.85,82.04,82.79,294729,0
+VIGI.US,D,20240313,000000,82.66,82.73,82.475,82.62,246929,0
+VIGI.US,D,20240314,000000,82.7,82.7,81.805,82.11,243019,0
+VIGI.US,D,20240315,000000,81.74,81.74,81.2417,81.46,343206,0
+VIGI.US,D,20240318,000000,81.59,81.59,81.3,81.32,229322,0
+VIGI.US,D,20240319,000000,81.15,81.4,80.985,81.32,256229,0
+VIGI.US,D,20240320,000000,81.36,82.025,81.24,81.98,274101,0
+VIGI.US,D,20240321,000000,81.87,81.99,81.7132,81.8,229861,0
+VIGI.US,D,20240322,000000,81.87,81.89,81.5075,81.59,149788,0
+VIGI.US,D,20240325,000000,81.29,81.4808,81.235,81.27,252515,0
+VIGI.US,D,20240326,000000,81.56,81.6,81.33,81.34,203674,0
+VIGI.US,D,20240327,000000,81.55,81.65,81.37,81.65,262541,0
+VIGI.US,D,20240328,000000,81.47,81.679,81.41,81.53,246725,0
+VIGI.US,D,20240401,000000,81.42,81.46,80.8638,81,342574,0
+VIGI.US,D,20240402,000000,80.43,80.43,80.13,80.33,178444,0
+VIGI.US,D,20240403,000000,80.05,80.7099,80.05,80.56,249119,0
+VIGI.US,D,20240404,000000,81.07,81.07,79.9621,80.09,300149,0
+VIGI.US,D,20240405,000000,80.04,80.49,79.91,80.35,351359,0
+VIGI.US,D,20240408,000000,80.63,80.63,80.3601,80.49,283465,0
+VIGI.US,D,20240409,000000,80.83,80.87,80.18,80.55,317336,0
+VIGI.US,D,20240410,000000,79.46,79.7399,79.285,79.53,260755,0
+VIGI.US,D,20240411,000000,80.02,80.04,79.1835,79.91,189382,0
+VIGI.US,D,20240412,000000,79.29,79.42,78.5901,78.7,199639,0
+VIGI.US,D,20240415,000000,79.38,79.47,78.28,78.43,308544,0
+VIGI.US,D,20240416,000000,77.92,78.06,77.56,77.73,263388,0
+VIGI.US,D,20240417,000000,78.12,78.12,77.435,77.76,301438,0
+VIGI.US,D,20240418,000000,77.7,77.91,77.28,77.44,223867,0
+VIGI.US,D,20240419,000000,77.6,77.83,77.39,77.56,219513,0
+VIGI.US,D,20240422,000000,77.91,78.6198,77.8,78.4,255152,0
+VIGI.US,D,20240423,000000,78.81,79.29,78.59,79.23,238717,0
+VIGI.US,D,20240424,000000,79.1,79.16,78.515,78.83,982912,0
+VIGI.US,D,20240425,000000,77.74,78.54,77.55,78.48,202077,0
+VIGI.US,D,20240426,000000,78.68,79,78.61,78.85,269633,0
+VIGI.US,D,20240429,000000,79.22,79.3701,79.04,79.25,183706,0
+VIGI.US,D,20240430,000000,79.09,79.29,78.39,78.43,192119,0
+VIGI.US,D,20240501,000000,78.32,79.16,78.1846,78.3,211255,0
+VIGI.US,D,20240502,000000,78.95,79.2196,78.55,79.05,245477,0
+VIGI.US,D,20240503,000000,79.78,79.95,79.33,79.73,204705,0
+VIGI.US,D,20240506,000000,79.93,80.2,79.89,80.14,262526,0
+VIGI.US,D,20240507,000000,80.21,80.2841,80.01,80.13,196083,0
+VIGI.US,D,20240508,000000,79.76,79.9722,79.71,79.96,241408,0
+VIGI.US,D,20240509,000000,80.09,80.52,80.02,80.52,176538,0
+VIGI.US,D,20240510,000000,80.73,80.74,80.465,80.57,206752,0
+VIGI.US,D,20240513,000000,80.81,80.81,80.43,80.48,237203,0
+VIGI.US,D,20240514,000000,80.68,80.89,80.59,80.88,250795,0
+VIGI.US,D,20240515,000000,81.13,81.58,81.0714,81.58,207614,0
+VIGI.US,D,20240516,000000,81.57,81.62,81.23,81.25,178789,0
+VIGI.US,D,20240517,000000,81.38,81.54,81.19,81.54,154207,0
+VIGI.US,D,20240520,000000,81.67,81.85,81.58,81.71,223871,0
+VIGI.US,D,20240521,000000,81.52,81.5299,81.25,81.42,192710,0
+VIGI.US,D,20240522,000000,81.01,81.09,80.7401,80.94,206072,0
+VIGI.US,D,20240523,000000,81.57,81.57,80.4601,80.65,158403,0
+VIGI.US,D,20240524,000000,80.76,81.23,80.76,81.09,224678,0
+VIGI.US,D,20240528,000000,81.29,81.29,80.5,80.71,255911,0
+VIGI.US,D,20240529,000000,79.93,79.94,79.53,79.6,151190,0
+VIGI.US,D,20240530,000000,80.03,80.3,79.898,80.06,173183,0
+VIGI.US,D,20240531,000000,80.79,81.1,80.39,81.1,145116,0
+VIGI.US,D,20240603,000000,81.53,81.58,81.08,81.4,170894,0
+VIGI.US,D,20240604,000000,81.4,81.5999,81.17,81.52,386264,0
+VIGI.US,D,20240605,000000,81.81,82.09,81.51,82.09,192145,0
+VIGI.US,D,20240606,000000,82.39,82.55,82.2584,82.55,365371,0
+VIGI.US,D,20240607,000000,82.02,82.24,81.75,81.8,149164,0
+VIGI.US,D,20240610,000000,81.63,82.0182,81.5601,81.99,96195,0
+VIGI.US,D,20240611,000000,81.26,81.43,80.865,81.31,150493,0
+VIGI.US,D,20240612,000000,82.44,82.69,82.02,82.17,135273,0
+VIGI.US,D,20240613,000000,81.71,81.79,80.9861,81.3,143522,0
+VIGI.US,D,20240614,000000,80.7,80.8544,80.36,80.81,195810,0
+VIGI.US,D,20240617,000000,80.44,80.88,80.1845,80.82,167025,0
+VIGI.US,D,20240618,000000,80.88,81.1189,80.84,80.99,153228,0
+VIGI.US,D,20240620,000000,80.88,81.09,80.71,80.95,159510,0
+VIGI.US,D,20240621,000000,80.14,80.1999,79.92,80.14,143020,0
+VIGI.US,D,20240624,000000,80.5,81.02,80.4301,80.75,201530,0
+VIGI.US,D,20240625,000000,81.05,81.2899,80.8245,81.22,275378,0
+VIGI.US,D,20240626,000000,80.71,80.86,80.5,80.72,167595,0
+VIGI.US,D,20240627,000000,81.15,81.32,81.0136,81.19,162674,0
+VIGI.US,D,20240628,000000,81.2,81.5,80.9759,81.28,143704,0
+VIGI.US,D,20240701,000000,81.35,81.62,80.955,81.1,248021,0
+VIGI.US,D,20240702,000000,81,81.47,80.9,81.43,217672,0
+VIGI.US,D,20240703,000000,81.75,82.1953,81.7,82.09,130387,0
+VIGI.US,D,20240705,000000,82.64,82.64,81.97,82.41,187837,0
+VIGI.US,D,20240708,000000,82.49,82.58,82.1412,82.23,217655,0
+VIGI.US,D,20240709,000000,82.41,82.41,82.03,82.24,233596,0
+VIGI.US,D,20240710,000000,82.86,83.45,82.64,83.4,201180,0
+VIGI.US,D,20240711,000000,83.85,84.13,83.67,83.71,201890,0
+VIGI.US,D,20240712,000000,84.19,84.77,84.19,84.53,167090,0
+VIGI.US,D,20240715,000000,84.5,84.5,83.914,83.99,289856,0
+VIGI.US,D,20240716,000000,84.03,84.6403,83.92,84.64,188729,0
+VIGI.US,D,20240717,000000,84.47,84.72,84.37,84.48,172117,0
+VIGI.US,D,20240718,000000,84.51,84.65,83.6,83.77,184065,0
+VIGI.US,D,20240719,000000,83.63,83.66,83.35,83.46,181436,0
+VIGI.US,D,20240722,000000,83.94,84.11,83.7,84.06,170706,0
+VIGI.US,D,20240723,000000,83.99,83.99,83.54,83.83,214753,0
+VIGI.US,D,20240724,000000,83.61,83.68,82.97,82.97,215271,0
+VIGI.US,D,20240725,000000,82.39,83.1471,82.22,82.45,185522,0
+VIGI.US,D,20240726,000000,83.16,83.735,83.1,83.62,240779,0
+VIGI.US,D,20240729,000000,83.62,83.65,83.21,83.52,183822,0
+VIGI.US,D,20240730,000000,83.61,83.73,83.35,83.59,140089,0
+VIGI.US,D,20240731,000000,84.81,85.0939,84.495,84.84,221851,0
+VIGI.US,D,20240801,000000,83.91,84.22,82.71,83.04,189004,0
+VIGI.US,D,20240802,000000,81.91,82.0338,81.01,81.64,257636,0
+VIGI.US,D,20240805,000000,79.01,80.53,78.92,80.13,388922,0
+VIGI.US,D,20240806,000000,79.64,80.7689,79.41,80.31,400136,0
+VIGI.US,D,20240807,000000,81.7,81.745,80.53,80.62,147232,0
+VIGI.US,D,20240808,000000,81.18,81.89,80.9096,81.89,140938,0
+VIGI.US,D,20240809,000000,81.7,82.34,81.6536,82.25,218540,0
+VIGI.US,D,20240812,000000,82.14,82.3699,81.88,82.26,212377,0
+VIGI.US,D,20240813,000000,82.9,83.81,82.76,83.8,151458,0
+VIGI.US,D,20240814,000000,83.63,83.95,83.5232,83.91,157127,0
+VIGI.US,D,20240815,000000,84.31,84.74,84.18,84.63,202600,0
+VIGI.US,D,20240816,000000,84.77,85.0799,84.63,85.02,154844,0
+VIGI.US,D,20240819,000000,85.31,86.01,85.31,85.89,184012,0
+VIGI.US,D,20240820,000000,85.76,86.01,85.61,85.77,171725,0
+VIGI.US,D,20240821,000000,86.23,86.5327,86.0262,86.41,128009,0
+VIGI.US,D,20240822,000000,86.71,86.785,85.92,86.03,123908,0
+VIGI.US,D,20240823,000000,86.56,87.44,86.5192,87.41,155403,0
+VIGI.US,D,20240826,000000,87.34,87.46,87.1542,87.21,139597,0
+VIGI.US,D,20240827,000000,87.06,87.6899,87.06,87.56,157261,0
+VIGI.US,D,20240828,000000,87.63,87.86,87.13,87.4,150348,0
+VIGI.US,D,20240829,000000,87.88,88.31,87.705,87.82,142686,0
+VIGI.US,D,20240830,000000,88.1,88.19,87.5147,87.99,142292,0
+VIGI.US,D,20240903,000000,87.73,87.755,86.725,86.89,257954,0
+VIGI.US,D,20240904,000000,86.4,87.01,86.165,86.68,273068,0
+VIGI.US,D,20240905,000000,86.43,86.6,86.055,86.31,186557,0
+VIGI.US,D,20240906,000000,86.3,86.44,84.9201,85.05,221114,0
+VIGI.US,D,20240909,000000,85.6,86.15,85.6,85.9,143376,0
+VIGI.US,D,20240910,000000,85.77,85.77,85.025,85.72,160090,0
+VIGI.US,D,20240911,000000,85.8,86.01,84.85,85.93,160965,0
+VIGI.US,D,20240912,000000,86.29,87.12,86.15,87.12,200246,0
+VIGI.US,D,20240913,000000,87.06,87.32,86.8601,87.03,153001,0
+VIGI.US,D,20240916,000000,87.26,87.67,87.11,87.59,183311,0
+VIGI.US,D,20240917,000000,87.38,87.4199,86.73,86.92,196708,0
+VIGI.US,D,20240918,000000,86.76,87.43,86.364,86.52,165079,0
+VIGI.US,D,20240919,000000,87.93,88.24,87.4991,88.16,188465,0
+VIGI.US,D,20240920,000000,87.46,87.47,86.845,87.14,168579,0
+VIGI.US,D,20240923,000000,87.42,87.74,87.319,87.66,196881,0
+VIGI.US,D,20240924,000000,87.83,88.15,87.5307,88.09,216604,0
+VIGI.US,D,20240925,000000,88.11,88.1484,87.5444,87.55,152093,0
+VIGI.US,D,20240926,000000,88.92,89.05,88.51,88.89,194856,0
+VIGI.US,D,20240927,000000,88.76,89.09,88.315,88.38,214650,0
+VIGI.US,D,20240930,000000,88.5,88.5,87.79,88.28,167964,0
+VIGI.US,D,20241001,000000,88.54,88.54,87.59,88.07,256211,0
+VIGI.US,D,20241002,000000,87.71,87.82,87.295,87.67,187869,0
+VIGI.US,D,20241003,000000,86.84,86.9662,86.5,86.75,171636,0
+VIGI.US,D,20241004,000000,86.75,87.14,86.66,87.14,201476,0
+VIGI.US,D,20241007,000000,86.81,86.9199,86.33,86.65,171445,0
+VIGI.US,D,20241008,000000,86.66,86.78,86.4829,86.67,135690,0
+VIGI.US,D,20241009,000000,86.27,86.9,86.27,86.88,234496,0
+VIGI.US,D,20241010,000000,86.47,86.72,86.165,86.66,195026,0
+VIGI.US,D,20241011,000000,86.7,87.24,86.7,87.07,181321,0
+VIGI.US,D,20241014,000000,86.94,87.3,86.79,87.27,367702,0
+VIGI.US,D,20241015,000000,87,87,86.2536,86.31,183137,0
+VIGI.US,D,20241016,000000,86.44,86.6099,86.35,86.52,160402,0
+VIGI.US,D,20241017,000000,86.8,86.8,86.5052,86.6,136486,0
+VIGI.US,D,20241018,000000,86.82,86.99,86.6005,86.99,142711,0
+VIGI.US,D,20241021,000000,86.46,86.5684,85.893,86.01,138071,0
+VIGI.US,D,20241022,000000,85.49,85.4999,85.2,85.37,189488,0
+VIGI.US,D,20241023,000000,84.82,84.9699,84.382,84.71,195298,0
+VIGI.US,D,20241024,000000,85.2,85.2382,84.72,85.02,153587,0
+VIGI.US,D,20241025,000000,85.35,85.51,84.8501,84.96,165619,0
+VIGI.US,D,20241028,000000,85.23,85.58,85.1244,85.52,157375,0
+VIGI.US,D,20241029,000000,85.07,85.23,84.79,84.91,386393,0
+VIGI.US,D,20241030,000000,84.47,84.83,84.35,84.43,153093,0
+VIGI.US,D,20241031,000000,83.98,83.98,83.12,83.69,388499,0
+VIGI.US,D,20241101,000000,84.02,84.16,83.69,83.78,130558,0
+VIGI.US,D,20241104,000000,83.97,84.2696,83.63,83.75,165175,0
+VIGI.US,D,20241105,000000,83.95,84.55,83.8501,84.55,157523,0
+VIGI.US,D,20241106,000000,83.91,83.91,83.11,83.76,230856,0
+VIGI.US,D,20241107,000000,84.5,84.91,84.34,84.83,172838,0
+VIGI.US,D,20241108,000000,84.34,84.41,83.93,84.23,230247,0
+VIGI.US,D,20241111,000000,84.28,84.51,84.16,84.26,155819,0
+VIGI.US,D,20241112,000000,83.47,83.4843,82.52,82.91,223883,0
+VIGI.US,D,20241113,000000,82.6,82.6,81.99,82.38,245617,0
+VIGI.US,D,20241114,000000,82.75,82.7868,82.16,82.23,218725,0
+VIGI.US,D,20241115,000000,81.73,81.73,81.325,81.5,395310,0
+VIGI.US,D,20241118,000000,81.46,81.9016,81.36,81.82,237224,0
+VIGI.US,D,20241119,000000,81.31,82.07,81.28,81.92,367207,0
+VIGI.US,D,20241120,000000,81.69,81.8,81.2135,81.8,325412,0
+VIGI.US,D,20241121,000000,81.68,81.98,81.38,81.9,201802,0
+VIGI.US,D,20241122,000000,82.3,82.68,82.21,82.58,321968,0
+VIGI.US,D,20241125,000000,83.01,83.13,82.503,82.77,258573,0
+VIGI.US,D,20241126,000000,82.62,82.7,82.162,82.54,644549,0
+VIGI.US,D,20241127,000000,82.99,83.21,82.8839,83.11,193461,0
+VIGI.US,D,20241129,000000,83.3,84.13,83.21,83.99,94626,0
+VIGI.US,D,20241202,000000,84.05,84.35,83.64,84.21,281204,0
+VIGI.US,D,20241203,000000,84.71,84.802,84.405,84.66,170622,0
+VIGI.US,D,20241204,000000,84.77,84.88,84.5401,84.74,189140,0
+VIGI.US,D,20241205,000000,84.99,85.1428,84.85,84.91,333256,0
+VIGI.US,D,20241206,000000,85.07,85.07,84.73,84.85,210793,0
+VIGI.US,D,20241209,000000,84.91,85.15,84.5201,84.57,268656,0
+VIGI.US,D,20241210,000000,84.31,84.31,83.76,83.77,197215,0
+VIGI.US,D,20241211,000000,84.2,84.505,84.15,84.39,219126,0
+VIGI.US,D,20241212,000000,83.96,84.12,83.495,83.55,264165,0
+VIGI.US,D,20241213,000000,83.32,83.35,82.8701,83.03,202461,0
+VIGI.US,D,20241216,000000,82.75,83.0493,82.695,82.72,242262,0
+VIGI.US,D,20241217,000000,82.65,82.96,82.55,82.71,223997,0
+VIGI.US,D,20241218,000000,82.6,82.68,80.55,80.62,266208,0
+VIGI.US,D,20241219,000000,81.03,81.03,80.33,80.44,313402,0
+VIGI.US,D,20241220,000000,79.22,80.46,79.14,79.93,574306,0
+VIGI.US,D,20241223,000000,79.88,80.31,79.48,80.29,331197,0
+VIGI.US,D,20241224,000000,80.28,80.49,79.96,80.49,208179,0
+VIGI.US,D,20241226,000000,80.5,80.779,80.405,80.7,208253,0
+VIGI.US,D,20241227,000000,80.52,80.8,80.36719,80.67,229096,0
+VIGI.US,D,20241230,000000,80.07,80.33,79.71,80.02,371857,0
+VIGI.US,D,20241231,000000,80.23,80.3296,79.84,79.99,228568,0
+VIGI.US,D,20250102,000000,80.18,80.35,79.62,79.88,236356,0
+VIGI.US,D,20250103,000000,79.89,80.2161,79.7,80.12,198988,0
+VIGI.US,D,20250106,000000,80.51,80.85,80.25,80.44,271447,0
+VIGI.US,D,20250107,000000,80.98,81.12,80.36,80.45,297480,0
+VIGI.US,D,20250108,000000,80.15,80.55,79.92,80.46,277399,0
+VIGI.US,D,20250110,000000,79.93,79.93,79.2012,79.3,352345,0
+VIGI.US,D,20250113,000000,78.46,79.0094,78.41,78.98,344358,0
+VIGI.US,D,20250114,000000,78.93,79.0992,78.6,78.97,309499,0
+VIGI.US,D,20250115,000000,80.14,80.1847,79.72,80.03,210385,0
+VIGI.US,D,20250116,000000,80,80.3343,79.685,80.04,386484,0
+VIGI.US,D,20250117,000000,80.2,80.565,80.05,80.2,261034,0
+VIGI.US,D,20250121,000000,81.06,81.75,81.02,81.75,819389,0
+VIGI.US,D,20250122,000000,81.85,81.8789,81.6,81.6,323882,0
+VIGI.US,D,20250123,000000,81.84,82.3389,81.7101,82.33,312677,0
+VIGI.US,D,20250124,000000,82.57,82.865,82.53,82.69,525838,0
+VIGI.US,D,20250127,000000,82.18,82.7,82.18,82.7,273096,0
+VIGI.US,D,20250128,000000,82.44,82.5,82.05,82.45,292049,0
+VIGI.US,D,20250129,000000,82.5,82.61,82.13,82.36,208729,0
+VIGI.US,D,20250130,000000,82.96,83.66,82.96,83.34,279489,0
+VIGI.US,D,20250131,000000,83.28,83.6371,82.57,82.57,226688,0
+VIGI.US,D,20250203,000000,81.34,82.23,81.225,81.86,298973,0
+VIGI.US,D,20250204,000000,82.32,82.802,82.24,82.72,206933,0
+VIGI.US,D,20250205,000000,83.1,83.6,83.06,83.49,215100,0
+VIGI.US,D,20250206,000000,83.38,83.67,83.27,83.46,285668,0
+VIGI.US,D,20250207,000000,83.49,83.5056,82.635,82.73,293309,0
+VIGI.US,D,20250210,000000,82.86,83.03,82.77,82.97,218945,0
+VIGI.US,D,20250211,000000,82.83,83.36,82.816,83.25,471142,0
+VIGI.US,D,20250212,000000,82.45,83.2436,82.31,83.11,293530,0
+VIGI.US,D,20250213,000000,83.87,84.54,83.77,84.54,301677,0
+VIGI.US,D,20250214,000000,84.9,84.9719,84.56,84.6,221682,0
+VIGI.US,D,20250218,000000,85,85.15,84.8128,85.07,282236,0
+VIGI.US,D,20250219,000000,84.45,84.525,84.21,84.52,364362,0
+VIGI.US,D,20250220,000000,84.64,84.93,84.36,84.91,767022,0
+VIGI.US,D,20250221,000000,85.13,85.1439,84.4556,84.65,264076,0
+VIGI.US,D,20250224,000000,84.62,84.78,84.2,84.36,280268,0
+VIGI.US,D,20250225,000000,85,85.05,84.5401,84.82,261302,0
+VIGI.US,D,20250226,000000,84.71,85.02,84.365,84.6,281451,0
+VIGI.US,D,20250227,000000,84.28,84.28,83.53,83.53,370218,0
+VIGI.US,D,20250228,000000,83.17,83.66,82.88,83.59,239850,0
+VIGI.US,D,20250303,000000,84.8,85.02,83.77,84.17,300976,0
+VIGI.US,D,20250304,000000,83.56,84.65,83,83.86,380564,0
+VIGI.US,D,20250305,000000,84.73,85.57,84.73,85.42,434946,0
+VIGI.US,D,20250306,000000,84.99,85.6783,84.85,84.99,277487,0
+VIGI.US,D,20250307,000000,85.18,85.77,84.89,85.65,265184,0
+VIGI.US,D,20250310,000000,84.37,84.59,83.2625,83.72,354248,0
+VIGI.US,D,20250311,000000,83.75,83.7592,82.66,83.16,707579,0
+VIGI.US,D,20250312,000000,83.93,84.22,83.355,84.06,292968,0
+VIGI.US,D,20250313,000000,83.63,83.7368,83.15,83.32,625886,0
+VIGI.US,D,20250314,000000,83.71,84.56,83.6,84.5,260443,0
+VIGI.US,D,20250317,000000,84.81,85.67,84.81,85.55,337917,0
+VIGI.US,D,20250318,000000,85.33,85.52,84.9123,85.44,339352,0
+VIGI.US,D,20250319,000000,85.28,86.002,85.17,85.82,442697,0
+VIGI.US,D,20250320,000000,85.12,85.64,85.07,85.57,283718,0
+VIGI.US,D,20250321,000000,84.45,84.76,84.38,84.68,227078,0
+VIGI.US,D,20250324,000000,84.5,84.75,84.3617,84.62,300675,0
+VIGI.US,D,20250325,000000,85,85,84.6569,84.81,356306,0
+VIGI.US,D,20250326,000000,84.13,84.345,83.59,83.69,316108,0
+VIGI.US,D,20250327,000000,83.77,84.129,83.71,84.02,190614,0
+VIGI.US,D,20250328,000000,83.72,83.77,83.19,83.255,284543,0
+VIGI.US,D,20250331,000000,82.42,83.085,82.13,82.94,325240,0
+VIGI.US,D,20250401,000000,82.82,83.2051,82.3833,82.93,219578,0
+VIGI.US,D,20250402,000000,82.15,83.0075,82.06,82.96,215782,0
+VIGI.US,D,20250403,000000,82.35,82.79,81.6829,81.78,384270,0
+VIGI.US,D,20250404,000000,79.08,79.2622,77,77.08,603393,0
+VIGI.US,D,20250407,000000,74.58,78.03,74.27,75.35,652603,0
+VIGI.US,D,20250408,000000,78.11,78.11,74.63,75.29,661552,0
+VIGI.US,D,20250409,000000,75.1,80.015,74.67,79.68,585793,0
+VIGI.US,D,20250410,000000,78.84,78.95,77.01,78.61,339732,0
+VIGI.US,D,20250411,000000,79.17,80.7599,78.81,80.5,258177,0
+VIGI.US,D,20250414,000000,81.23,81.81,80.8233,81.51,422713,0
+VIGI.US,D,20250415,000000,81.94,82.25,81.7523,81.93,288908,0
+VIGI.US,D,20250416,000000,81.94,82.22,81.13,81.48,243795,0
+VIGI.US,D,20250417,000000,82.31,82.89,82.145,82.44,226954,0
+VIGI.US,D,20250421,000000,82.97,82.98,81.7419,82.18,322925,0
+VIGI.US,D,20250422,000000,82.97,83.72,82.84,83.45,257246,0
+VIGI.US,D,20250423,000000,84.5,84.85,83.7543,84,254572,0
+VIGI.US,D,20250424,000000,84.38,84.9794,84.1,84.91,247045,0
+VIGI.US,D,20250425,000000,84.62,85,84.39,84.96,350659,0
+VIGI.US,D,20250428,000000,85.16,85.7,85.16,85.57,228477,0
+VIGI.US,D,20250429,000000,85.8,86.3093,85.7601,86.19,256685,0
+VIGI.US,D,20250430,000000,85.82,86.455,85.315,86.26,288109,0
+VIGI.US,D,20250501,000000,86.27,86.27,85.5427,85.63,436281,0
+VIGI.US,D,20250502,000000,87.05,87.3598,86.93,87.21,302956,0
+VIGI.US,D,20250505,000000,87.45,87.5783,87.265,87.36,305989,0
+VIGI.US,D,20250506,000000,87.33,87.37,86.95,87.05,305978,0
+VIGI.US,D,20250507,000000,86.96,87.16,86.56,86.8,248158,0
+VIGI.US,D,20250508,000000,86.87,86.87,86.17,86.19,280854,0
+VIGI.US,D,20250509,000000,86.89,86.89,86.33,86.47,226119,0
+VIGI.US,D,20250512,000000,86.59,86.965,86.175,86.89,331201,0
+VIGI.US,D,20250513,000000,86.42,86.62,86.2269,86.43,382245,0
+VIGI.US,D,20250514,000000,87.22,87.22,86.22,86.33,263994,0
+VIGI.US,D,20250515,000000,87.13,87.7199,86.9442,87.68,319673,0
+VIGI.US,D,20250516,000000,87.56,87.89,87.37,87.89,625729,0
+VIGI.US,D,20250519,000000,87.69,88.54,87.69,88.52,223389,0
+VIGI.US,D,20250520,000000,88.83,89.02,88.65,88.97,353433,0
+VIGI.US,D,20250521,000000,88.94,89.16,88.2801,88.3,306901,0
+VIGI.US,D,20250522,000000,88.09,88.62,87.96,88.3,342020,0
+VIGI.US,D,20250523,000000,87.99,88.95,87.95,88.76,303248,0
+VIGI.US,D,20250527,000000,90.09,90.3,89.91,90.09,287271,0
+VIGI.US,D,20250528,000000,89.2,89.4147,89.0244,89.16,307852,0
+VIGI.US,D,20250529,000000,89.48,89.48,88.8985,89.29,313851,0
+VIGI.US,D,20250530,000000,89.5,89.7894,89.065,89.66,277417,0
+VIGI.US,D,20250602,000000,89.96,90.63,89.65,90.63,361789,0
+VIGI.US,D,20250603,000000,89.87,89.96,89.4118,89.84,309337,0
+VIGI.US,D,20250604,000000,90.12,90.5792,90.0383,90.22,288160,0
+VIGI.US,D,20250605,000000,90.47,90.47,89.92,90.06,478299,0
+VIGI.US,D,20250606,000000,90.36,90.5899,90.1945,90.43,184743,0
+VIGI.US,D,20250609,000000,90.42,90.59,90.15,90.3,245715,0
+VIGI.US,D,20250610,000000,90.62,90.6484,90.34,90.6,264783,0
+VIGI.US,D,20250611,000000,90.7,90.76,90.255,90.31,339233,0
+VIGI.US,D,20250612,000000,90.88,91.189,90.765,91.16,401495,0
+VIGI.US,D,20250613,000000,90.23,90.55,89.83,89.96,215112,0
+VIGI.US,D,20250616,000000,90.3,90.758,89.8601,89.94,325597,0
+VIGI.US,D,20250617,000000,89.57,89.57,88.77,88.94,314258,0
+VIGI.US,D,20250618,000000,89.15,89.4499,88.7101,88.91,220023,0
+VIGI.US,D,20250620,000000,88.31,88.31,87.4,87.43,404818,0
+VIGI.US,D,20250623,000000,86.82,87.93,86.7,87.91,384612,0
+VIGI.US,D,20250624,000000,88.45,88.92,88.18,88.82,433918,0
+VIGI.US,D,20250625,000000,88.49,88.49,88.0216,88.195,311447,0
+VIGI.US,D,20250626,000000,89.06,89.355,88.94,89.3,300417,0
+VIGI.US,D,20250627,000000,90.1,90.47,89.77,90.14,255113,0
+VIGI.US,D,20250630,000000,89.82,90.19,89.67,90.12,272569,0
+VIGI.US,D,20250701,000000,89.965,90.31,89.86,90.19,429583,0
+VIGI.US,D,20250702,000000,89.7,90.0876,89.465,90.08,240279,0
+VIGI.US,D,20250703,000000,90,90.2294,89.8109,90.1,207628,0
+VIGI.US,D,20250707,000000,89.52,89.6099,88.8201,89.02,274222,0
+VIGI.US,D,20250708,000000,89.04,89.4922,88.965,89.35,293669,0
+VIGI.US,D,20250709,000000,89.43,89.79,89.19,89.68,338110,0
+VIGI.US,D,20250710,000000,89.41,89.69,89.16,89.56,257638,0
+VIGI.US,D,20250711,000000,89.04,89.04,88.5644,88.68,251893,0
+VIGI.US,D,20250714,000000,88.37,88.7499,88.22,88.67,191159,0
+VIGI.US,D,20250715,000000,88.82,88.82,87.8,87.8,241414,0
+VIGI.US,D,20250716,000000,87.96,88.42,87.7554,88.42,239866,0
+VIGI.US,D,20250717,000000,88.3,88.7,88.15,88.69,198696,0
+VIGI.US,D,20250718,000000,88.97,88.97,88.26,88.3,193601,0
+VIGI.US,D,20250721,000000,88.55,88.9335,88.42,88.51,260975,0
+VIGI.US,D,20250722,000000,88.58,89.06,88.46,88.97,239236,0
+VIGI.US,D,20250723,000000,90.11,90.74,89.965,90.74,798277,0
+VIGI.US,D,20250724,000000,90.34,90.58,90.19,90.2157,304951,0
+VIGI.US,D,20250725,000000,89.51,89.96,89.38,89.92,359516,0
+VIGI.US,D,20250728,000000,89.145,89.17,88.4064,88.49,279266,0
+VIGI.US,D,20250729,000000,88,88.1336,87.71,87.9,285144,0
+VIGI.US,D,20250730,000000,87.82,87.95,87,87.35,262039,0
+VIGI.US,D,20250731,000000,86.91,86.91,86.05,86.2,323528,0
+VIGI.US,D,20250801,000000,85.97,86.22,85.53,86.07,431898,0
+VIGI.US,D,20250804,000000,86.74,87.0281,86.63,86.98,285256,0
+VIGI.US,D,20250805,000000,87.12,87.2399,86.84,87.03,200026,0
+VIGI.US,D,20250806,000000,87.14,87.28,86.93,87.18,239522,0
+VIGI.US,D,20250807,000000,88.32,88.37,87.64,87.94,194379,0
+VIGI.US,D,20250808,000000,88.18,88.45,88.08,88.27,195243,0
+VIGI.US,D,20250811,000000,88.04,88.26,87.92,88.01,192976,0
+VIGI.US,D,20250812,000000,88.04,88.7199,88.01,88.6782,270186,0
+VIGI.US,D,20250813,000000,88.75,88.998,88.68,88.93,203495,0
+VIGI.US,D,20250814,000000,88.54,88.88,88.52,88.81,202806,0
+VIGI.US,D,20250815,000000,89.56,89.67,89.4,89.56,177247,0
+VIGI.US,D,20250818,000000,89.41,89.61,89.35,89.57,210564,0
+VIGI.US,D,20250819,000000,89.7,89.91,89.5665,89.68,199310,0
+VIGI.US,D,20250820,000000,89.85,90.11,89.77,89.98,180165,0
+VIGI.US,D,20250821,000000,89.43,89.57,89.21,89.37,209173,0
+VIGI.US,D,20250822,000000,89.71,90.685,89.68,90.52,230895,0
+VIGI.US,D,20250825,000000,90.06,90.2327,89.35,89.38,205294,0
+VIGI.US,D,20250826,000000,89.22,89.439,89.11,89.411,217432,0
+VIGI.US,D,20250827,000000,89.08,89.65,88.975,89.6,220780,0
+VIGI.US,D,20250828,000000,89.83,89.88,89.58,89.75,200583,0
+VIGI.US,D,20250829,000000,89.16,89.3964,89.04,89.26,180910,0
+VIGI.US,D,20250902,000000,88.44,88.8714,88.245,88.75,220192,0
+VIGI.US,D,20250903,000000,88.66,89.03,88.63,88.96,225791,0
+VIGI.US,D,20250904,000000,89.05,89.4343,88.9492,89.4,182286,0
+VIGI.US,D,20250905,000000,90,90.2493,89.48,89.71,279365,0
+VIGI.US,D,20250908,000000,90.28,90.498,89.9876,90.48,259925,0
+VIGI.US,D,20250909,000000,90.04,90.15,89.8,89.95,179388,0
+VIGI.US,D,20250910,000000,90.27,90.32,89.79,89.88,189261,0
+VIGI.US,D,20250911,000000,89.88,90.58,89.88,90.54,263355,0
+VIGI.US,D,20250912,000000,90.39,90.39,89.8307,90.02,184537,0
+VIGI.US,D,20250915,000000,90.19,90.38,89.995,90.38,3263950,0
+VIGI.US,D,20250916,000000,90.29,90.29,89.86,90.17,705886,0
+VIGI.US,D,20250917,000000,90.35,90.9,89.82,90.2,266538,0
+VIGI.US,D,20250918,000000,90.52,90.82,90.2675,90.63,355088,0
+VIGI.US,D,20250919,000000,90.08,90.08,89.72,89.89,262798,0
+VIGI.US,D,20250922,000000,89.77,90.16,89.675,90.11,243869,0
+VIGI.US,D,20250923,000000,90.29,90.3444,89.5723,89.6309,282045,0
+VIGI.US,D,20250924,000000,89.305,89.3999,88.95,89.03,219264,0
+VIGI.US,D,20250925,000000,88.3,88.41,87.9,88.12,471419,0
+VIGI.US,D,20250926,000000,88.39,88.56,88.19,88.55,248767,0
+VIGI.US,D,20250929,000000,88.81,89.11,88.76,88.93,398231,0
+VIGI.US,D,20250930,000000,89.04,89.64,88.9266,89.57,271172,0
+VIGI.US,D,20251001,000000,90,90.36,90,90.18,289888,0
+VIGI.US,D,20251002,000000,90.37,90.38,89.77,90.23,242901,0
+VIGI.US,D,20251003,000000,90.9,91.31,90.89,91.21,225014,0
+VIGI.US,D,20251006,000000,91.61,91.61,91.28,91.39,219262,0
+VIGI.US,D,20251007,000000,90.97,91,90.5736,90.62,240339,0
+VIGI.US,D,20251008,000000,91,91,90.6024,90.77,326396,0
+VIGI.US,D,20251009,000000,90.87,90.87,90.06,90.24,257231,0
+VIGI.US,D,20251010,000000,89.93,89.95,88.39,88.45,1121706,0
+VIGI.US,D,20251013,000000,88.88,89.3158,88.65,89.19,272091,0
+VIGI.US,D,20251014,000000,88.68,89.63,88.63,89.41,272709,0
+VIGI.US,D,20251015,000000,89.74,90.1,89.43,89.95,221209,0
+VIGI.US,D,20251016,000000,90.62,90.8399,90.1401,90.37,338381,0
+VIGI.US,D,20251017,000000,90.13,90.7333,90.0301,90.65,266927,0
+VIGI.US,D,20251020,000000,91.11,91.52,91.11,91.41,258000,0
+VIGI.US,D,20251021,000000,90.98,91.22,90.86,90.9269,218855,0
+VIGI.US,D,20251022,000000,90.75,90.9094,90.37,90.72,252951,0
+VIGI.US,D,20251023,000000,90.45,90.91,90.45,90.79,287285,0
+VIGI.US,D,20251024,000000,91.05,91.1,90.77,90.88,345328,0
+VIGI.US,D,20251027,000000,91.23,91.23,90.92,91.12,223298,0
+VIGI.US,D,20251028,000000,90.91,91.15,90.7201,90.8274,274792,0
+VIGI.US,D,20251029,000000,90.49,90.51,89.25,89.55,745176,0
+VIGI.US,D,20251030,000000,89.12,89.5699,89.04,89.19,409846,0
+VIGI.US,D,20251031,000000,89.39,89.39,88.95,89.3,197978,0
+VIGI.US,D,20251103,000000,89.42,89.42,88.91,89.259,353146,0
+VIGI.US,D,20251104,000000,88.6,89.0999,88.57,88.65,200269,0
+VIGI.US,D,20251105,000000,88.64,89.2568,88.64,89.1634,189685,0
+VIGI.US,D,20251106,000000,89,89.07,88.3711,88.63,301668,0
+VIGI.US,D,20251107,000000,88.45,89.045,88.15,89.02,286103,0
+VIGI.US,D,20251110,000000,89.38,89.72,89.08,89.66,228280,0
+VIGI.US,D,20251111,000000,90.1,90.805,90.1,90.69,223482,0
+VIGI.US,D,20251112,000000,91.01,91.56,91.01,91.4,185997,0
+VIGI.US,D,20251113,000000,91.27,91.325,90.33,90.36,240282,0
+VIGI.US,D,20251114,000000,90.27,90.7199,90.22,90.51,295868,0
+VIGI.US,D,20251117,000000,89.89,90.1852,89.101,89.39,220556,0
+VIGI.US,D,20251118,000000,88.59,89.095,88.24,88.8232,435523,0
+VIGI.US,D,20251119,000000,88.63,88.82,88.08,88.4482,222522,0
+VIGI.US,D,20251120,000000,88.885,88.9899,87.39,87.4081,344114,0
+VIGI.US,D,20251121,000000,88.56,89.395,88.37,89.17,300983,0
+VIGI.US,D,20251124,000000,88.85,89.2299,88.69,89.03,231938,0
+VIGI.US,D,20251125,000000,89.04,89.93,89.03,89.8902,294253,0
+VIGI.US,D,20251126,000000,90.13,90.8842,90.13,90.69,162160,0
+VIGI.US,D,20251128,000000,90.73,91.0962,90.64,91.0602,116237,0
+VIGI.US,D,20251201,000000,90.7,90.97,90.4,90.42,177579,0
+VIGI.US,D,20251202,000000,90.65,90.71,90.3,90.5291,173733,0
+VIGI.US,D,20251203,000000,90.44,90.69,90.26,90.69,270643,0
+VIGI.US,D,20251204,000000,91.26,91.43,90.92,91.06,209801,0
+VIGI.US,D,20251205,000000,91.38,91.48,91.1,91.22,558837,0
+VIGI.US,D,20251208,000000,90.95,90.95,90.5004,90.57,391627,0
+VIGI.US,D,20251209,000000,90.6,90.83,90.2601,90.28,246448,0
+VIGI.US,D,20251210,000000,90.3,91.4199,90.24,91.27,240184,0
+VIGI.US,D,20251211,000000,91.27,91.71,91.27,91.54,201264,0
+VIGI.US,D,20251212,000000,91.54,91.73,90.9501,91.26,306690,0
+VIGI.US,D,20251215,000000,92.09,92.295,91.755,92.03,203103,0
+VIGI.US,D,20251216,000000,91.64,91.72,91.19,91.36,223866,0
+VIGI.US,D,20251217,000000,91.11,91.3,90.72,90.76,261591,0
+VIGI.US,D,20251218,000000,91.37,91.799,91.18,91.37,205956,0
+VIGI.US,D,20251219,000000,91.18,91.88,91.12,91.34,418721,0
+VIGI.US,D,20251222,000000,91.32,91.52,91.11,91.47,292343,0
+VIGI.US,D,20251223,000000,92.25,92.3469,92.03,92.16,554936,0
+VIGI.US,D,20251224,000000,91.96,92.18,91.9501,92.0719,139094,0
+VIGI.US,D,20251226,000000,92.2,92.25,91.9601,92.23,189295,0
+VIGI.US,D,20251229,000000,91.91,92.12,91.8301,91.99,435696,0
+VIGI.US,D,20251230,000000,92.04,92.0908,91.84,91.84,228758,0
+VIGI.US,D,20251231,000000,91.75,91.75,91.395,91.45,208265,0
+VIGI.US,D,20260102,000000,91.93,91.96,91.335,91.79,293367,0
+VIGI.US,D,20260105,000000,91.73,92.71,91.73,92.54,2484885,0
+VIGI.US,D,20260106,000000,92.72,93.1,92.62,92.93,340734,0
+VIGI.US,D,20260107,000000,92.99,93.1099,92.56,92.61,270312,0
+VIGI.US,D,20260108,000000,92.08,92.72,92.08,92.68,226598,0
+VIGI.US,D,20260109,000000,93.22,93.61,93.2096,93.45,321275,0
+VIGI.US,D,20260112,000000,93.86,93.93,93.64,93.85,275415,0
+VIGI.US,D,20260113,000000,93.66,93.73,92.95,93.1,303769,0
+VIGI.US,D,20260114,000000,93.41,93.61,93.24,93.61,253256,0
+VIGI.US,D,20260115,000000,93.63,93.6899,93.305,93.41,348472,0
+VIGI.US,D,20260116,000000,93.49,93.6,93.165,93.55,324386,0
+VIGI.US,D,20260120,000000,92.35,92.815,92.11,92.24,338134,0
+VIGI.US,D,20260121,000000,92.12,92.8,91.74,92.6,405132,0
+VIGI.US,D,20260122,000000,92.51,92.9507,92.45,92.66,365378,0
+VIGI.US,D,20260123,000000,92.51,93.27,92.33,93.2,354062,0
+VIGI.US,D,20260126,000000,93.5,93.8089,93.36,93.36,296665,0
+VIGI.US,D,20260127,000000,93.84,94.27,93.77,94.08,688986,0
+VIGI.US,D,20260128,000000,93.21,93.24,92.52,92.86,440041,0
+VIGI.US,D,20260129,000000,93.32,93.44,92.3,93.11,1592924,0
+VIGI.US,D,20260130,000000,93.17,93.2411,92.12,92.46,691507,0
+VIGI.US,D,20260202,000000,92.46,93.33,92.46,93.29,559967,0
+VIGI.US,D,20260203,000000,92.59,93.01,92.01,92.59,410859,0
+VIGI.US,D,20260204,000000,93.03,93.545,92.77,93.08,446462,0
+VIGI.US,D,20260205,000000,92.78,93.0697,92.2,92.28,320935,0
+VIGI.US,D,20260206,000000,93.58,94.2591,93.535,94.2,627474,0
+VIGI.US,D,20260209,000000,94.96,95.585,94.77,95.45,1261723,0
+VIGI.US,D,20260210,000000,96.16,96.53,96.13,96.14,463952,0
+VIGI.US,D,20260211,000000,96.34,96.46,95.76,96.23,396444,0
+VIGI.US,D,20260212,000000,96.37,96.475,95.25,95.5655,615583,0
+VIGI.US,D,20260213,000000,95.7,95.99,95.26,95.85,364863,0
+VIGI.US,D,20260217,000000,94.745,95.385,94.36,95.27,370095,0
+VIGI.US,D,20260218,000000,95.14,95.54,95.0305,95.21,832439,0
diff --git a/daily/us/nasdaq etfs/vone.us.txt b/daily/us/nasdaq etfs/vone.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5e96f89dbba499969366551271282b066180c16
--- /dev/null
+++ b/daily/us/nasdaq etfs/vone.us.txt	
@@ -0,0 +1,3825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VONE.US,D,20101116,000000,44.4115,44.4115,43.8614,43.8871,7088.0288735377,0
+VONE.US,D,20101117,000000,43.9543,44.1419,43.9464,44.0698,3541.9892856621,0
+VONE.US,D,20101118,000000,44.5498,44.7562,44.5498,44.6149,7213.5882421546,0
+VONE.US,D,20101119,000000,44.5202,44.7977,44.4361,44.7977,8192.7488022562,0
+VONE.US,D,20101122,000000,44.6406,44.7562,44.3444,44.6752,11798.53034778,0
+VONE.US,D,20101123,000000,44.2584,44.2753,44.0283,44.1162,13508.77045741,0
+VONE.US,D,20101124,000000,44.5843,44.7977,44.5349,44.772,6109.8808889894,0
+VONE.US,D,20101126,000000,44.4115,44.6149,44.4037,44.5745,12099.265287129,0
+VONE.US,D,20101129,000000,44.1735,44.5498,43.9631,44.4559,82457.06503697,0
+VONE.US,D,20101130,000000,44.0125,44.4115,43.9631,44.2249,26282.411063078,0
+VONE.US,D,20101201,000000,44.928,45.1739,44.9113,45.1078,9502.0089927539,0
+VONE.US,D,20101202,000000,45.2065,45.6391,45.2065,45.5995,5502.3355569719,0
+VONE.US,D,20101203,000000,45.6075,45.722,45.5828,45.646,10356.622759792,0
+VONE.US,D,20101206,000000,45.7901,45.9018,45.7566,45.8672,7213.5882421546,0
+VONE.US,D,20101207,000000,46.2345,46.2345,45.9156,45.9156,32141.173214833,0
+VONE.US,D,20101208,000000,45.8919,45.9916,45.6697,45.9482,25007.578441394,0
+VONE.US,D,20101209,000000,46.1062,46.1062,45.9402,46.0736,7458.6315260683,0
+VONE.US,D,20101210,000000,46.3008,46.4331,46.1477,46.4182,66940.357257243,0
+VONE.US,D,20101213,000000,46.5713,46.6355,46.4182,46.4182,14666.144314903,0
+VONE.US,D,20101214,000000,46.4666,46.5634,46.3442,46.4242,9898.938609672,0
+VONE.US,D,20101215,000000,46.4005,46.4756,46.2514,46.2928,6601.9926079237,0
+VONE.US,D,20101216,000000,46.204,46.5457,46.1744,46.4913,11621.329625942,0
+VONE.US,D,20101217,000000,46.5091,46.6631,46.4242,46.602,38546.726165405,0
+VONE.US,D,20101220,000000,46.6631,46.7501,46.6631,46.7046,2811.9223116877,0
+VONE.US,D,20101221,000000,46.8774,47.0295,46.8519,47.0295,8494.4963171582,0
+VONE.US,D,20101222,000000,46.9249,47.0207,46.9071,46.9881,8037.8247425917,0
+VONE.US,D,20101223,000000,46.9881,46.9881,46.8519,46.8923,7575.077714705,0
+VONE.US,D,20101227,000000,46.834,46.9881,46.8093,46.9605,3055.9530200481,0
+VONE.US,D,20101228,000000,46.9535,47.0118,46.9021,47.0118,13467.254859721,0
+VONE.US,D,20101229,000000,47.0562,47.155,47.0562,47.1244,11458.30496185,0
+VONE.US,D,20101230,000000,47.0493,47.0642,46.9703,47.0118,11241.613793431,0
+VONE.US,D,20101231,000000,46.9674,47.0375,46.9585,46.9585,21629.626395377,0
+VONE.US,D,20110103,000000,47.4058,47.6765,47.3901,47.5529,9976.9069272809,0
+VONE.US,D,20110104,000000,47.2478,47.3584,47.2478,47.3584,1525.9513589174,0
+VONE.US,D,20110105,000000,47.318,47.634,47.242,47.634,7833.2844808124,0
+VONE.US,D,20110106,000000,47.7417,47.7417,47.7417,47.7417,456.6715745665,0
+VONE.US,D,20110107,000000,47.6527,47.6527,47.6527,47.6527,147.83603079093,0
+VONE.US,D,20110110,000000,47.3664,47.5461,47.3664,47.5332,366.55235031723,0
+VONE.US,D,20110111,000000,47.6616,47.7287,47.6162,47.7031,611.59563423096,0
+VONE.US,D,20110112,000000,47.8967,48.0754,47.8898,48.0034,1773.0197939378,0
+VONE.US,D,20110113,000000,47.9797,47.9954,47.8967,47.8967,1419.6309258142,0
+VONE.US,D,20110114,000000,47.9392,48.0527,47.9392,48.0211,909.29284691954,0
+VONE.US,D,20110118,000000,48.3647,48.4053,48.3647,48.4053,976.12283344147,0
+VONE.US,D,20110119,000000,47.9046,47.9046,47.9046,47.9046,119.48391529678,0
+VONE.US,D,20110120,000000,47.7287,47.7604,47.7199,47.7604,1467.2219768223,0
+VONE.US,D,20110121,000000,48.1188,48.1268,47.9135,47.9135,1896.554011448,0
+VONE.US,D,20110125,000000,48.1188,48.1919,47.956,47.956,2078.8176110533,0
+VONE.US,D,20110127,000000,48.5771,48.6008,48.5771,48.6008,827.27422709718,0
+VONE.US,D,20110128,000000,47.9135,47.9135,47.7367,47.7367,2688.3880941775,0
+VONE.US,D,20110131,000000,47.8908,48.1386,47.8908,48.0418,6633.3824500778,0
+VONE.US,D,20110201,000000,48.5119,48.9297,48.5119,48.9129,1330.5242771183,0
+VONE.US,D,20110202,000000,48.7816,48.8537,48.7816,48.8537,635.89744751166,0
+VONE.US,D,20110203,000000,48.7816,48.7816,48.7816,48.7816,366.55235031723,0
+VONE.US,D,20110204,000000,48.9534,49.0265,48.9534,48.9781,7575.077714705,0
+VONE.US,D,20110207,000000,49.3533,49.3533,49.3533,49.3533,416.168552432,0
+VONE.US,D,20110209,000000,49.4274,49.4274,49.4274,49.4274,490.08656782746,0
+VONE.US,D,20110210,000000,49.4027,49.4206,49.4027,49.4206,366.55235031723,0
+VONE.US,D,20110211,000000,49.8047,49.8047,49.781,49.781,245.04328391373,0
+VONE.US,D,20110214,000000,49.9025,49.9025,49.9025,49.9025,179.22587294516,0
+VONE.US,D,20110215,000000,49.8314,49.8382,49.8314,49.8382,460.72187677995,0
+VONE.US,D,20110216,000000,50.0595,50.1366,50.0595,50.1366,4864.4129583535,0
+VONE.US,D,20110218,000000,50.3656,50.3656,50.3656,50.3656,119.48391529678,0
+VONE.US,D,20110222,000000,49.9103,50.0516,49.2724,49.2724,1558.3537766249,0
+VONE.US,D,20110223,000000,49.1005,49.1005,48.7648,48.9603,891.06648695902,0
+VONE.US,D,20110224,000000,48.987,48.9929,48.9682,48.9682,1467.2219768223,0
+VONE.US,D,20110225,000000,49.4274,49.4274,49.4274,49.4274,245.04328391373,0
+VONE.US,D,20110228,000000,49.8214,49.8214,49.6546,49.6546,1596.8316476527,0
+VONE.US,D,20110301,000000,50.0516,50.0516,49.0265,49.0423,2176.0248641761,0
+VONE.US,D,20110302,000000,48.9445,49.2565,48.9445,49.2565,2565.8664522206,0
+VONE.US,D,20110303,000000,49.6813,49.9923,49.6249,49.9923,9877.6745230514,0
+VONE.US,D,20110304,000000,49.5727,49.5982,49.3692,49.4206,1343.6877593121,0
+VONE.US,D,20110307,000000,49.8224,49.8224,49.1005,49.1904,3898.4158804457,0
+VONE.US,D,20110308,000000,49.6644,49.6723,49.6644,49.6723,1343.6877593121,0
+VONE.US,D,20110309,000000,49.4027,49.5804,49.4027,49.5282,1101.6822020584,0
+VONE.US,D,20110310,000000,48.8141,48.8141,48.6422,48.6422,2384.6154281687,0
+VONE.US,D,20110311,000000,48.8625,48.8812,48.8625,48.8625,6538.2003480618,0
+VONE.US,D,20110314,000000,48.6008,48.7084,48.341,48.4103,1343.6877593121,0
+VONE.US,D,20110315,000000,47.9303,47.9303,47.9303,47.9303,299.7223637953,0
+VONE.US,D,20110316,000000,48.029,48.029,47.3584,47.3584,6551.3638302555,0
+VONE.US,D,20110317,000000,47.9797,47.9797,47.8571,47.8967,907.26769581282,0
+VONE.US,D,20110318,000000,48.2906,48.3806,48.0527,48.0527,6964.4946560275,0
+VONE.US,D,20110321,000000,48.7816,48.831,48.7321,48.7648,6722.4890987738,0
+VONE.US,D,20110322,000000,48.6926,48.7174,48.5771,48.6572,7332.059581898,0
+VONE.US,D,20110323,000000,48.4981,48.6502,48.2819,48.6502,3851.837404991,0
+VONE.US,D,20110324,000000,48.9534,49.1994,48.7568,49.1994,13932.027038715,0
+VONE.US,D,20110325,000000,49.1184,49.3612,49.1184,49.1994,22733.333748542,0
+VONE.US,D,20110328,000000,49.3198,49.3365,49.1371,49.1371,6480.4835415202,0
+VONE.US,D,20110329,000000,49.0492,49.3771,49.0492,49.3771,1385.2033569999,0
+VONE.US,D,20110330,000000,49.698,49.698,49.698,49.698,149.86118189765,0
+VONE.US,D,20110331,000000,49.8412,49.8412,49.706,49.8412,617.67108755114,0
+VONE.US,D,20110401,000000,49.9173,50.1533,49.8778,49.9923,5679.5362788104,0
+VONE.US,D,20110404,000000,50.0772,50.0772,49.9103,49.9103,3237.2040440999,0
+VONE.US,D,20110405,000000,50.171,50.1977,50.0772,50.0772,3479.2096013536,0
+VONE.US,D,20110406,000000,50.2954,50.2954,49.9735,50.0516,4503.9360613565,0
+VONE.US,D,20110407,000000,49.9103,49.9103,49.9103,49.9103,366.55235031723,0
+VONE.US,D,20110408,000000,49.6565,49.6565,49.6309,49.6309,611.59563423096,0
+VONE.US,D,20110412,000000,49.0917,49.3059,49.0917,49.3059,4033.0884290429,0
+VONE.US,D,20110413,000000,49.1994,49.1994,49.1994,49.1994,299.7223637953,0
+VONE.US,D,20110414,000000,49.0353,49.3533,49.0265,49.3365,1999.836717891,0
+VONE.US,D,20110415,000000,49.5193,49.5193,49.5193,49.5193,2080.8427621599,0
+VONE.US,D,20110419,000000,49.066,49.066,49.0492,49.0492,318.96129930919,0
+VONE.US,D,20110420,000000,49.8856,49.9657,49.8856,49.9232,976.12283344147,0
+VONE.US,D,20110421,000000,50.1216,50.2146,50.1059,50.18,1832.7617515862,0
+VONE.US,D,20110425,000000,50.0989,50.2234,50.0199,50.1533,3106.5817977162,0
+VONE.US,D,20110428,000000,50.8604,50.9247,50.8604,50.9247,299.7223637953,0
+VONE.US,D,20110429,000000,51.1319,51.2169,51.0925,51.2169,3541.9892856621,0
+VONE.US,D,20110502,000000,51.4154,51.4588,51.0085,51.1043,20613.000539801,0
+VONE.US,D,20110503,000000,51.0174,51.0815,50.6303,50.884,19093.124634205,0
+VONE.US,D,20110504,000000,50.8268,50.8268,50.3498,50.5641,32467.222543015,0
+VONE.US,D,20110505,000000,50.259,50.259,50.1216,50.1453,1343.6877593121,0
+VONE.US,D,20110506,000000,50.6046,50.8179,50.1453,50.1453,3805.2589295363,0
+VONE.US,D,20110509,000000,50.3578,50.6392,50.2867,50.6392,3382.0023482308,0
+VONE.US,D,20110510,000000,50.7044,51.0313,50.7044,51.0007,41786.967936165,0
+VONE.US,D,20110511,000000,50.8772,50.8772,50.2954,50.3578,6221.2641998593,0
+VONE.US,D,20110512,000000,50.2146,50.7132,50.2146,50.6303,3054.9404444948,0
+VONE.US,D,20110513,000000,50.6955,50.6955,50.3942,50.3942,1222.1786929086,0
+VONE.US,D,20110516,000000,50.3578,50.4278,49.9835,49.9835,7060.6893335969,0
+VONE.US,D,20110518,000000,50.2994,50.3171,50.2994,50.3171,3055.9530200481,0
+VONE.US,D,20110519,000000,50.5878,50.5878,50.5236,50.5236,1467.2219768223,0
+VONE.US,D,20110520,000000,50.0368,50.3844,50.0368,50.1366,3432.631125899,0
+VONE.US,D,20110523,000000,49.4956,49.6644,49.3692,49.5894,8028.7115626115,0
+VONE.US,D,20110524,000000,49.6249,49.6309,49.4027,49.4778,6968.5449582409,0
+VONE.US,D,20110525,000000,49.2802,49.8146,49.2802,49.7316,6160.5096666576,0
+VONE.US,D,20110526,000000,49.535,49.9835,49.535,49.9558,11484.631926237,0
+VONE.US,D,20110527,000000,50.0595,50.18,50.0595,50.18,2688.3880941775,0
+VONE.US,D,20110531,000000,50.5463,50.5553,50.339,50.5553,2565.8664522206,0
+VONE.US,D,20110601,000000,50.5394,50.5394,49.545,49.545,9892.8631563518,0
+VONE.US,D,20110602,000000,49.5657,49.6161,49.2328,49.5282,10147.019620246,0
+VONE.US,D,20110603,000000,48.8457,49.2655,48.8457,49.0353,13260.689446836,0
+VONE.US,D,20110606,000000,48.8812,48.8812,48.4053,48.4053,4524.1875724238,0
+VONE.US,D,20110607,000000,48.6699,48.8102,48.4003,48.4003,4033.0884290429,0
+VONE.US,D,20110608,000000,48.4151,48.4487,48.1308,48.1386,11856.247154322,0
+VONE.US,D,20110609,000000,48.2433,48.6789,48.2433,48.6789,2078.8176110533,0
+VONE.US,D,20110610,000000,48.1555,48.1555,47.7446,48.0794,13686.983754801,0
+VONE.US,D,20110613,000000,48.0675,48.0675,47.6241,47.9046,10350.547306471,0
+VONE.US,D,20110614,000000,48.2986,48.6008,48.2986,48.4437,40261.016577248,0
+VONE.US,D,20110615,000000,48.1041,48.1919,47.5332,47.6527,38082.966561965,0
+VONE.US,D,20110616,000000,47.6636,47.9233,47.3407,47.6962,66146.498023407,0
+VONE.US,D,20110617,000000,48.1149,48.1149,47.7535,47.9233,22999.641119075,0
+VONE.US,D,20110620,000000,47.8246,48.1525,47.8167,48.0942,7135.6199245457,0
+VONE.US,D,20110621,000000,48.3362,48.827,48.3362,48.7618,9380.4999263504,0
+VONE.US,D,20110622,000000,48.6789,48.903,48.5021,48.5021,21756.198339547,0
+VONE.US,D,20110623,000000,47.8433,48.2946,47.5846,48.1959,54971.714216498,0
+VONE.US,D,20110624,000000,48.3609,48.3609,47.8019,47.8513,33944.570275372,0
+VONE.US,D,20110627,000000,47.8344,48.3767,47.8344,48.268,22883.19493044,0
+VONE.US,D,20110628,000000,48.509,48.7776,48.509,48.7618,7439.3925905545,0
+VONE.US,D,20110629,000000,49.0383,49.3099,48.9189,49.2705,16398.661086706,0
+VONE.US,D,20110630,000000,49.4511,49.7247,49.4433,49.7247,7104.2300823914,0
+VONE.US,D,20110701,000000,49.7702,50.4989,49.6881,50.4712,18657.717146258,0
+VONE.US,D,20110705,000000,50.4436,50.5493,50.3418,50.5167,9453.4053661925,0
+VONE.US,D,20110706,000000,50.3755,50.5167,50.2333,50.5167,7717.8508677291,0
+VONE.US,D,20110707,000000,50.9344,51.1804,50.894,51.0835,8583.6029658541,0
+VONE.US,D,20110708,000000,50.6402,50.6402,50.4121,50.6223,5554.9894857468,0
+VONE.US,D,20110711,000000,50.171,50.171,49.7296,49.7375,9754.1403055412,0
+VONE.US,D,20110712,000000,49.6723,50.0427,49.5974,49.5974,45651.968823349,0
+VONE.US,D,20110713,000000,49.8373,50.1889,49.8214,49.9222,6584.7788235165,0
+VONE.US,D,20110714,000000,49.8461,49.8936,49.3099,49.3099,14265.164395771,0
+VONE.US,D,20110715,000000,49.6378,49.6378,49.3672,49.4521,12317.981606655,0
+VONE.US,D,20110718,000000,49.4353,49.4768,48.8774,49.1717,22429.561082533,0
+VONE.US,D,20110719,000000,49.5005,50.0427,49.5005,50.0189,7153.8462845062,0
+VONE.US,D,20110720,000000,50.171,50.171,49.9094,49.9735,3089.3680133091,0
+VONE.US,D,20110721,000000,50.3755,50.7616,50.3755,50.65,4273.0688351898,0
+VONE.US,D,20110722,000000,50.65,50.7142,50.4436,50.6668,3289.8579728749,0
+VONE.US,D,20110725,000000,50.4989,50.6737,50.2994,50.4368,1284.9583772171,0
+VONE.US,D,20110726,000000,50.262,50.4338,50.1405,50.2106,5085.1544289866,0
+VONE.US,D,20110727,000000,49.5874,49.7128,49.1074,49.1657,8171.4847156355,0
+VONE.US,D,20110728,000000,49.2141,49.5727,48.9741,49.0057,9250.89025552,0
+VONE.US,D,20110729,000000,48.4971,48.9474,48.2709,48.5919,19584.223777585,0
+VONE.US,D,20110801,000000,49.3099,49.3099,48.1071,48.509,21667.091690851,0
+VONE.US,D,20110802,000000,48.1821,48.3213,47.24,47.24,14820.055799015,0
+VONE.US,D,20110803,000000,47.3258,47.4395,46.4389,47.4226,24570.145802343,0
+VONE.US,D,20110804,000000,46.7837,46.7925,45.1947,45.1947,19430.312293473,0
+VONE.US,D,20110805,000000,45.7704,45.7704,43.9552,45.013,34412.380181026,0
+VONE.US,D,20110808,000000,43.8624,44.1666,41.985,42.0176,35061.441110731,0
+VONE.US,D,20110809,000000,42.6812,43.9474,41.7964,43.9474,26660.101744482,0
+VONE.US,D,20110810,000000,42.7514,43.6017,42.0532,42.1431,22278.687325082,0
+VONE.US,D,20110811,000000,42.7425,44.4825,42.4057,44.3404,19016.168892148,0
+VONE.US,D,20110812,000000,44.5142,44.6603,44.0965,44.293,16123.240536192,0
+VONE.US,D,20110815,000000,44.9408,45.169,44.692,45.169,2570.9293299874,0
+VONE.US,D,20110816,000000,44.8806,45.1522,44.4578,44.8806,18412.673862344,0
+VONE.US,D,20110817,000000,45.1522,45.4623,44.5606,44.8589,21887.833161485,0
+VONE.US,D,20110818,000000,43.576,43.6017,42.5874,42.9045,18164.59285177,0
+VONE.US,D,20110819,000000,42.8956,43.2827,42.1262,42.1262,10094.365691471,0
+VONE.US,D,20110822,000000,43.1128,43.1128,42.0769,42.1184,14924.35108101,0
+VONE.US,D,20110823,000000,42.3485,43.6096,42.1184,43.5928,10443.704257381,0
+VONE.US,D,20110824,000000,43.5266,44.2269,43.4892,44.209,7866.6994740735,0
+VONE.US,D,20110825,000000,44.6781,44.6781,43.3805,43.4723,13065.262365036,0
+VONE.US,D,20110826,000000,43.0793,44.209,42.8956,44.209,7975.0450582833,0
+VONE.US,D,20110829,000000,44.9793,45.3903,44.9408,45.3903,5749.4039919924,0
+VONE.US,D,20110830,000000,45.3172,45.8642,45.0801,45.7181,8900.5391140566,0
+VONE.US,D,20110831,000000,46.2811,46.2811,45.8662,45.8662,39504.622638885,0
+VONE.US,D,20110901,000000,45.8504,46.2494,45.3566,45.3566,7528.4992392504,0
+VONE.US,D,20110902,000000,44.4855,44.5646,44.0382,44.303,4756.0673741437,0
+VONE.US,D,20110906,000000,43.7211,43.8466,42.9055,43.8466,5759.5297475261,0
+VONE.US,D,20110907,000000,44.4975,45.1324,44.4975,45.007,3047.8524156212,0
+VONE.US,D,20110908,000000,45.2459,45.3536,44.6346,44.761,5103.3807889472,0
+VONE.US,D,20110909,000000,44.1329,44.1329,43.2857,43.4743,18856.181954717,0
+VONE.US,D,20110912,000000,43.5356,43.7094,42.8393,43.7024,15078.262565122,0
+VONE.US,D,20110913,000000,43.9049,44.2426,43.9049,44.1755,14265.164395771,0
+VONE.US,D,20110914,000000,44.209,45.2756,44.1182,44.8806,4756.0673741437,0
+VONE.US,D,20110915,000000,45.1947,45.5364,45.169,45.5364,2985.0727313127,0
+VONE.US,D,20110916,000000,45.7427,45.8277,45.5047,45.7684,3532.8761056818,0
+VONE.US,D,20110919,000000,45.0387,45.2925,44.7848,45.2925,3190.6255686453,0
+VONE.US,D,20110920,000000,45.4149,45.8899,45.2509,45.2668,2760.2809584663,0
+VONE.US,D,20110921,000000,45.1778,45.1778,43.8555,43.8555,12029.397573947,0
+VONE.US,D,20110922,000000,42.7514,42.863,41.9376,41.993,7196.3744577474,0
+VONE.US,D,20110923,000000,42.1717,42.7425,42.1578,42.699,17349.469531313,0
+VONE.US,D,20110926,000000,43.0713,43.7123,42.8471,43.7123,6734.6400054142,0
+VONE.US,D,20110927,000000,44.4738,44.8993,44.0787,44.0787,6235.4402576065,0
+VONE.US,D,20110928,000000,44.3157,44.5379,43.2421,43.2421,24283.58692074,0
+VONE.US,D,20110929,000000,43.5543,43.572,42.8393,43.572,4384.4521460597,0
+VONE.US,D,20110930,000000,43.0042,43.2541,42.5321,42.5321,3514.6497457213,0
+VONE.US,D,20111003,000000,42.2972,42.2972,41.1199,41.1199,6187.8492065983,0
+VONE.US,D,20111004,000000,40.7574,42.1717,40.3831,42.0808,7680.3855722548,0
+VONE.US,D,20111005,000000,42.0492,43.0121,41.9978,42.9627,4812.7716051321,0
+VONE.US,D,20111006,000000,42.9548,43.7616,42.8146,43.7616,3200.7513241789,0
+VONE.US,D,20111007,000000,43.8683,44.0026,43.5483,43.6471,5214.764099817,0
+VONE.US,D,20111010,000000,44.2259,44.8746,44.216,44.8746,13654.581337094,0
+VONE.US,D,20111011,000000,44.768,44.9813,44.761,44.9487,3644.2594165517,0
+VONE.US,D,20111012,000000,45.2382,45.6815,45.2382,45.3783,5798.0076185538,0
+VONE.US,D,20111013,000000,45.1068,45.2055,44.8519,45.1818,3093.4183155225,0
+VONE.US,D,20111014,000000,45.8405,46.038,45.6183,46.038,7184.2235511071,0
+VONE.US,D,20111017,000000,45.6638,45.6638,45.0504,45.0504,4391.5401749333,0
+VONE.US,D,20111018,000000,45.1551,46.3758,44.9567,46.1309,34940.94461988,0
+VONE.US,D,20111019,000000,46.046,46.1547,45.4207,45.4771,10920.627343015,0
+VONE.US,D,20111020,000000,45.7161,45.7684,45.0159,45.6815,7199.4121844076,0
+VONE.US,D,20111021,000000,46.2415,46.5358,46.1881,46.4766,8657.5209812495,0
+VONE.US,D,20111024,000000,46.9832,47.2153,46.6474,47.1362,2617.5078054421,0
+VONE.US,D,20111025,000000,46.761,46.838,46.1941,46.1941,4732.7781364164,0
+VONE.US,D,20111026,000000,46.7461,46.9121,46.0786,46.7797,24140.813767716,0
+VONE.US,D,20111027,000000,47.876,48.6936,47.7535,48.2799,15285.840553561,0
+VONE.US,D,20111028,000000,48.1821,48.4616,48.1821,48.4043,12862.747254364,0
+VONE.US,D,20111031,000000,47.7357,47.9065,47.2153,47.2153,6956.3940516005,0
+VONE.US,D,20111101,000000,45.8553,46.3837,45.6252,45.9077,10966.193242916,0
+VONE.US,D,20111102,000000,46.6119,46.8123,46.3008,46.6474,2305.6345350064,0
+VONE.US,D,20111103,000000,47.2153,47.6103,46.7145,47.5392,8177.5601689557,0
+VONE.US,D,20111104,000000,47.1708,47.3694,46.8745,47.2854,14613.490386128,0
+VONE.US,D,20111107,000000,47.3397,47.5471,46.7955,47.5471,15523.7958086,0
+VONE.US,D,20111108,000000,47.7841,48.1395,47.397,48.1001,10205.749002341,0
+VONE.US,D,20111109,000000,47.0454,47.0454,46.3185,46.3619,15039.784694094,0
+VONE.US,D,20111110,000000,46.9525,46.9654,46.3531,46.7393,7882.9006829272,0
+VONE.US,D,20111111,000000,47.3248,47.705,47.3248,47.6448,2487.8981346117,0
+VONE.US,D,20111114,000000,47.4918,47.4918,46.9832,47.1926,8692.9611256173,0
+VONE.US,D,20111115,000000,47.2222,47.6448,47.0088,47.6448,6208.1007176656,0
+VONE.US,D,20111116,000000,46.9575,47.5244,46.6751,46.6751,259517.03887349,0
+VONE.US,D,20111117,000000,46.6651,46.7076,45.7072,45.9294,24670.390782124,0
+VONE.US,D,20111118,000000,46.113,46.1457,45.879,45.879,8158.3212334418,0
+VONE.US,D,20111121,000000,45.2282,45.3616,44.768,44.9665,6489.5967215004,0
+VONE.US,D,20111122,000000,44.9734,45.1551,44.6031,44.8816,14195.296682589,0
+VONE.US,D,20111123,000000,44.5616,44.5616,43.9089,44.0461,22969.263852475,0
+VONE.US,D,20111125,000000,44.2496,44.2683,43.7616,43.7616,8006.4349004375,0
+VONE.US,D,20111128,000000,45.007,45.0831,44.7196,44.8342,13906.71264988,0
+VONE.US,D,20111129,000000,45.1975,45.3694,45.0909,45.1482,5054.7771623857,0
+VONE.US,D,20111130,000000,46.512,47.1195,46.3916,47.0237,29297.861060991,0
+VONE.US,D,20111201,000000,46.9278,47.1679,46.8557,46.9654,16912.03689226,0
+VONE.US,D,20111202,000000,47.4168,47.4967,47.0019,47.0275,9950.5799628935,0
+VONE.US,D,20111205,000000,47.7772,47.8523,47.2468,47.4661,18696.195017285,0
+VONE.US,D,20111206,000000,47.471,47.7417,47.3694,47.5292,9413.9149196114,0
+VONE.US,D,20111207,000000,47.3604,47.7999,47.1224,47.6409,20831.716859326,0
+VONE.US,D,20111208,000000,47.3427,47.4335,46.4816,46.5387,22587.522868858,0
+VONE.US,D,20111209,000000,47.3525,47.4424,47.0275,47.4335,3116.7075532498,0
+VONE.US,D,20111212,000000,46.3837,46.8281,46.3185,46.6751,10263.465808883,0
+VONE.US,D,20111213,000000,47.1451,47.1946,46.1092,46.2464,19799.902370451,0
+VONE.US,D,20111214,000000,45.9324,46.0825,45.644,45.6934,19409.048206854,0
+VONE.US,D,20111215,000000,46.2178,46.2178,45.8405,45.8553,5635.9955300158,0
+VONE.US,D,20111216,000000,46.1842,46.4163,45.9402,46.0084,28111.12251245,0
+VONE.US,D,20111219,000000,46.1842,46.1842,45.3783,45.4613,20253.536218357,0
+VONE.US,D,20111220,000000,46.4074,46.9229,46.4074,46.9051,34196.701588159,0
+VONE.US,D,20111221,000000,46.7867,47.0275,46.4232,46.9466,132591.70583505,0
+VONE.US,D,20111222,000000,47.2103,47.4168,47.0275,47.3525,542726.32054456,0
+VONE.US,D,20111223,000000,47.4878,47.6933,47.4512,47.6765,63531.015369071,0
+VONE.US,D,20111227,000000,47.874,47.874,47.7417,47.7821,5773.7058052731,0
+VONE.US,D,20111228,000000,47.6221,47.7199,47.1619,47.2033,15801.241510223,0
+VONE.US,D,20111229,000000,47.3427,47.6933,47.3427,47.6765,35118.145341719,0
+VONE.US,D,20111230,000000,47.6053,47.7199,47.4691,47.4691,24422.30977155,0
+VONE.US,D,20120103,000000,48.3884,48.5071,48.1386,48.263,6810.5831719163,0
+VONE.US,D,20120104,000000,48.0161,48.2068,47.95,48.1821,8253.5033354579,0
+VONE.US,D,20120105,000000,47.9065,48.4112,47.9065,48.4112,1806.4347871987,0
+VONE.US,D,20120106,000000,48.1662,48.3806,48.1159,48.263,5546.8888813199,0
+VONE.US,D,20120109,000000,48.3806,48.4447,48.263,48.4053,7722.913745496,0
+VONE.US,D,20120110,000000,48.9287,48.9436,48.7875,48.821,4705.4385964757,0
+VONE.US,D,20120111,000000,48.6689,48.9366,48.6542,48.8793,14409.962699902,0
+VONE.US,D,20120112,000000,49.0423,49.0423,48.904,49.0176,3457.945514733,0
+VONE.US,D,20120113,000000,48.661,48.661,48.428,48.6195,5305.8958996196,0
+VONE.US,D,20120117,000000,49.226,49.2832,48.9119,48.9209,3449.8449103061,0
+VONE.US,D,20120118,000000,48.8952,49.5005,48.8952,49.5005,22558.15817781,0
+VONE.US,D,20120119,000000,49.7325,49.8254,49.5519,49.7247,8075.2900380661,0
+VONE.US,D,20120120,000000,49.6911,49.7642,49.5795,49.7642,7232.8271776685,0
+VONE.US,D,20120123,000000,50.016,50.0417,49.5795,49.8334,29218.880167829,0
+VONE.US,D,20120124,000000,49.5795,49.7909,49.4857,49.7543,30526.11520722,0
+VONE.US,D,20120125,000000,49.6249,50.2777,49.6249,50.2777,11160.607749162,0
+VONE.US,D,20120126,000000,50.577,50.577,49.9281,49.9281,19755.349046103,0
+VONE.US,D,20120127,000000,49.936,50.0072,49.782,49.9982,18290.152220387,0
+VONE.US,D,20120130,000000,49.4166,49.8412,49.3158,49.7909,27102.597261302,0
+VONE.US,D,20120131,000000,49.9608,49.9608,49.6061,49.7533,4264.968230763,0
+VONE.US,D,20120201,000000,50.1049,50.4939,50.097,50.2323,72966.194375303,0
+VONE.US,D,20120202,000000,50.2708,50.4121,50.2708,50.3351,6668.8225944456,0
+VONE.US,D,20120203,000000,50.8001,51.0925,50.7923,51.0925,51470.22795297,0
+VONE.US,D,20120206,000000,50.9167,51.0678,50.8258,51.0678,150100.14972825,0
+VONE.US,D,20120207,000000,50.9167,51.2506,50.7923,51.1646,107460.59317615,0
+VONE.US,D,20120208,000000,51.3226,51.3226,51.0194,51.291,87435.899032854,0
+VONE.US,D,20120209,000000,51.2663,51.5368,51.1902,51.3917,125180.66536,0
+VONE.US,D,20120210,000000,50.9493,51.0678,50.894,51.0194,55776.711781421,0
+VONE.US,D,20120213,000000,51.3917,51.4747,51.2269,51.4056,24769.623186354,0
+VONE.US,D,20120214,000000,51.2506,51.365,51.0244,51.3463,47212.347751082,0
+VONE.US,D,20120215,000000,51.5725,51.5725,51.1082,51.1319,39027.699553251,0
+VONE.US,D,20120216,000000,51.607,51.7542,51.5922,51.7285,23765.148237418,0
+VONE.US,D,20120217,000000,51.9063,51.9063,51.6969,51.8035,23905.896239336,0
+VONE.US,D,20120221,000000,51.9161,51.9596,51.7957,51.7957,13718.373596956,0
+VONE.US,D,20120222,000000,51.77,51.9319,51.6139,51.7344,14359.333922234,0
+VONE.US,D,20120223,000000,51.6139,51.926,51.6139,51.9063,29699.853555676,0
+VONE.US,D,20120224,000000,52.0347,52.1137,51.9942,52.002,15615.940183957,0
+VONE.US,D,20120227,000000,51.7058,52.1462,51.7058,52.1037,3601.7312433105,0
+VONE.US,D,20120228,000000,52.1225,52.1225,52.0347,52.0347,2011.9876245313,0
+VONE.US,D,20120229,000000,52.3142,52.3941,52.0594,52.0594,12746.301065727,0
+VONE.US,D,20120301,000000,52.1917,52.3447,52.1917,52.3447,504.26262557454,0
+VONE.US,D,20120302,000000,52.2025,52.2865,52.2025,52.2618,2793.6959517272,0
+VONE.US,D,20120305,000000,52.1037,52.1037,51.7798,51.9379,905.2425447061,0
+VONE.US,D,20120306,000000,51.1962,51.3057,51.0975,51.0975,6529.0871680816,0
+VONE.US,D,20120307,000000,51.4559,51.4559,51.4559,51.4559,114.42103752997,0
+VONE.US,D,20120308,000000,51.8292,52.0958,51.7285,52.002,9215.4501111523,0
+VONE.US,D,20120309,000000,52.2618,52.2618,52.2618,52.2618,168.08754185818,0
+VONE.US,D,20120312,000000,52.0949,52.2775,52.0949,52.2015,1722.3910162697,0
+VONE.US,D,20120313,000000,52.5432,53.1536,52.4257,53.1536,4150.547193233,0
+VONE.US,D,20120314,000000,53.1694,53.1694,53.0499,53.0656,550.84110102921,0
+VONE.US,D,20120315,000000,53.1377,53.3955,53.0222,53.3688,3517.6874723814,0
+VONE.US,D,20120316,000000,53.4282,53.4834,53.4282,53.4282,243.018132807,0
+VONE.US,D,20120319,000000,53.7876,53.7876,53.6286,53.7876,518.43868332161,0
+VONE.US,D,20120320,000000,53.4469,53.4469,53.4469,53.4469,163.02466409136,0
+VONE.US,D,20120321,000000,53.4785,53.5565,53.3778,53.4953,5546.8888813199,0
+VONE.US,D,20120322,000000,53.0399,53.0499,52.8504,53.0045,16529.283333089,0
+VONE.US,D,20120323,000000,53.0973,53.2287,52.9432,53.2287,14648.930530495,0
+VONE.US,D,20120326,000000,53.6937,53.912,53.6937,53.912,9129.3811891165,0
+VONE.US,D,20120327,000000,53.9791,54.0188,53.7629,53.7629,19926.474314621,0
+VONE.US,D,20120328,000000,53.7116,53.7116,53.2098,53.5111,78579.913243145,0
+VONE.US,D,20120329,000000,53.193,53.4103,53.0094,53.4103,131768.48191018,0
+VONE.US,D,20120330,000000,53.602,53.675,53.5793,53.5793,5973.1831892855,0
+VONE.US,D,20120402,000000,53.754,54.1095,53.754,53.9703,7808.9826675317,0
+VONE.US,D,20120403,000000,53.9446,54.0335,53.5446,53.8745,39042.888186552,0
+VONE.US,D,20120404,000000,53.3748,53.4103,53.1053,53.2878,47514.095265982,0
+VONE.US,D,20120405,000000,53.0706,53.3501,53.0706,53.2197,13934.052189822,0
+VONE.US,D,20120409,000000,52.6973,52.7911,52.6973,52.7911,9364.2987174966,0
+VONE.US,D,20120410,000000,52.5274,52.5274,51.688,51.6959,11801.56807444,0
+VONE.US,D,20120411,000000,52.1471,52.2371,52.0702,52.0702,9361.2609908366,0
+VONE.US,D,20120412,000000,52.7052,52.8366,52.7052,52.8099,1210.0277862682,0
+VONE.US,D,20120413,000000,52.719,52.719,52.1631,52.1631,11722.587181278,0
+VONE.US,D,20120416,000000,51.9596,51.9596,51.9596,51.9596,133.65997304385,0
+VONE.US,D,20120417,000000,52.719,53.0449,52.719,53.0005,3383.0149237842,0
+VONE.US,D,20120418,000000,52.7605,52.9215,52.7437,52.7744,5571.1906946006,0
+VONE.US,D,20120419,000000,52.8001,52.8001,52.4722,52.4939,2183.1128930496,0
+VONE.US,D,20120420,000000,52.7674,52.8632,52.5017,52.5017,18633.415332977,0
+VONE.US,D,20120423,000000,51.8894,52.1304,51.8894,52.1047,8864.0863941355,0
+VONE.US,D,20120424,000000,52.2085,52.3941,52.2025,52.2529,29530.753438264,0
+VONE.US,D,20120425,000000,52.8632,52.8968,52.8001,52.8366,2049.4529200058,0
+VONE.US,D,20120426,000000,52.8632,53.4379,52.8632,53.4379,5736.2405097986,0
+VONE.US,D,20120427,000000,53.3274,53.5111,53.3274,53.5012,1016.625855576,0
+VONE.US,D,20120430,000000,53.2364,53.2364,53.2287,53.2364,469.83505676021,0
+VONE.US,D,20120501,000000,53.3501,53.9357,53.3501,53.7116,12703.772892487,0
+VONE.US,D,20120502,000000,53.4696,53.4696,53.3837,53.4103,3188.6004175386,0
+VONE.US,D,20120503,000000,53.4923,53.4923,52.9275,52.9353,7376.612906246,0
+VONE.US,D,20120504,000000,52.6628,52.7279,52.1561,52.2439,4163.7106754267,0
+VONE.US,D,20120507,000000,52.2439,52.3389,52.2272,52.2272,11649.681741436,0
+VONE.US,D,20120508,000000,51.9319,51.9951,51.4114,51.9951,8976.4822805587,0
+VONE.US,D,20120509,000000,51.5625,51.8025,51.4361,51.8025,5228.9401575641,0
+VONE.US,D,20120510,000000,51.9596,52.012,51.9596,52.012,4217.3771797549,0
+VONE.US,D,20120511,000000,51.7285,51.8974,51.7285,51.8974,3004.3116668266,0
+VONE.US,D,20120514,000000,51.1616,51.2979,51.0806,51.2139,6636.420176738,0
+VONE.US,D,20120515,000000,51.2051,51.2051,50.7537,50.7537,6485.546419287,0
+VONE.US,D,20120516,000000,51.054,51.054,50.6125,50.6125,13985.693543043,0
+VONE.US,D,20120517,000000,50.648,50.648,49.9449,49.9449,25762.959804202,0
+VONE.US,D,20120518,000000,50.017,50.0901,49.3722,49.3722,2643.8347698295,0
+VONE.US,D,20120521,000000,49.4748,50.171,49.4748,50.171,12255.201922347,0
+VONE.US,D,20120522,000000,50.3124,50.5216,50.0654,50.0753,4300.4083751306,0
+VONE.US,D,20120523,000000,49.9212,50.3281,49.4748,50.3281,10103.478871451,0
+VONE.US,D,20120524,000000,50.5463,50.5463,50.0338,50.3695,10471.043797322,0
+VONE.US,D,20120525,000000,50.4397,50.4397,50.1889,50.1889,1335.5871548851,0
+VONE.US,D,20120529,000000,50.8633,50.8633,50.5286,50.6649,2604.3443232485,0
+VONE.US,D,20120530,000000,50.2077,50.2658,50.1109,50.1889,11619.304474836,0
+VONE.US,D,20120531,000000,49.8501,49.8501,49.6229,49.8501,2162.8613819824,0
+VONE.US,D,20120601,000000,49.1984,49.1984,48.7825,48.7825,6910.8281516992,0
+VONE.US,D,20120604,000000,48.6225,48.6305,48.431,48.6305,1322.4236726914,0
+VONE.US,D,20120605,000000,48.9573,49.0482,48.8557,49.0482,7674.3101189346,0
+VONE.US,D,20120606,000000,49.3909,49.9103,49.3909,49.8945,4419.8922904274,0
+VONE.US,D,20120607,000000,50.4318,50.4475,50.4318,50.4397,2764.3312606797,0
+VONE.US,D,20120608,000000,50.0546,50.1593,50.0546,50.1593,242.00555725364,0
+VONE.US,D,20120611,000000,50.4575,50.4575,50.0496,50.0496,1420.6435013676,0
+VONE.US,D,20120612,000000,50.0249,50.1889,49.8886,50.1356,5537.7757013396,0
+VONE.US,D,20120613,000000,50.2343,50.2511,50.2343,50.2511,1809.4725138589,0
+VONE.US,D,20120614,000000,50.2343,50.7389,50.2343,50.5463,10829.495543213,0
+VONE.US,D,20120615,000000,50.7064,50.9918,50.7064,50.9918,1199.9020307346,0
+VONE.US,D,20120619,000000,51.7126,51.8894,51.7126,51.7947,8155.2835067818,0
+VONE.US,D,20120620,000000,51.6959,51.7285,51.5625,51.5803,6916.9036050193,0
+VONE.US,D,20120621,000000,50.8406,50.8406,50.5216,50.5216,504.26262557454,0
+VONE.US,D,20120622,000000,50.731,50.731,50.731,50.731,718.92864288739,0
+VONE.US,D,20120625,000000,50.0309,50.0397,50.0229,50.0309,4782.3943385312,0
+VONE.US,D,20120626,000000,49.9578,50.3884,49.9578,50.3685,6076.4658957285,0
+VONE.US,D,20120627,000000,50.2136,50.7547,50.2136,50.7547,8818.5204942342,0
+VONE.US,D,20120628,000000,50.178,50.4397,50.1513,50.4397,4482.6719747359,0
+VONE.US,D,20120629,000000,51.609,51.6692,51.4321,51.6613,4193.0753664742,0
+VONE.US,D,20120702,000000,51.8776,51.923,51.8776,51.923,6005.5856069931,0
+VONE.US,D,20120703,000000,52.2262,52.2775,52.2262,52.2775,845.50058705771,0
+VONE.US,D,20120705,000000,52.3289,52.3289,52.3289,52.3289,389.84158804457,0
+VONE.US,D,20120706,000000,51.7581,51.7581,51.5241,51.5241,1407.4800191739,0
+VONE.US,D,20120709,000000,51.5498,51.5498,51.4855,51.5241,690.57652739324,0
+VONE.US,D,20120710,000000,51.8362,51.9309,51.0174,51.0174,2811.9223116877,0
+VONE.US,D,20120711,000000,51.209,51.209,50.898,51.1399,4149.5346176796,0
+VONE.US,D,20120712,000000,50.8229,51.0569,50.6135,50.9068,10844.684176513,0
+VONE.US,D,20120713,000000,51.3937,51.7581,51.3937,51.7581,9274.1794932473,0
+VONE.US,D,20120716,000000,51.4411,51.686,51.4411,51.686,4541.4013568309,0
+VONE.US,D,20120717,000000,51.9043,51.9932,51.4214,51.9843,5188.4371354295,0
+VONE.US,D,20120718,000000,51.9843,52.3704,51.9843,52.3704,1946.1702135628,0
+VONE.US,D,20120719,000000,52.2865,52.6548,52.2865,52.5127,335362.99812256,0
+VONE.US,D,20120720,000000,52.2085,52.2529,51.9675,51.9843,749469.94672791,0
+VONE.US,D,20120723,000000,51.1735,51.5498,50.9838,51.4855,196924.68104239,0
+VONE.US,D,20120724,000000,51.4154,51.4154,50.8061,50.9918,64867.61509951,0
+VONE.US,D,20120725,000000,51.1646,51.1735,50.898,50.9562,3558.1904945159,0
+VONE.US,D,20120726,000000,51.766,51.8954,51.6692,51.8362,5378.8013394617,0
+VONE.US,D,20120727,000000,52.1294,52.8741,52.0337,52.7931,153771.74868474,0
+VONE.US,D,20120730,000000,52.8918,52.9956,52.6726,52.6805,3944.9943559004,0
+VONE.US,D,20120731,000000,52.6904,52.7931,52.5531,52.5768,5501.3229814185,0
+VONE.US,D,20120801,000000,52.6301,52.6301,52.3042,52.3389,3986.5099535882,0
+VONE.US,D,20120802,000000,51.8697,52.2085,51.686,51.9369,10837.596147638,0
+VONE.US,D,20120803,000000,53.0212,53.0578,52.9382,52.9382,4926.1800671087,0
+VONE.US,D,20120806,000000,53.1387,53.3095,53.1003,53.1091,5079.0789756665,0
+VONE.US,D,20120807,000000,53.3808,53.602,53.3718,53.4064,3159.235726491,0
+VONE.US,D,20120808,000000,53.2404,53.5407,53.2404,53.4577,1918.8306736219,0
+VONE.US,D,20120809,000000,53.4666,53.5673,53.3808,53.4746,1194.8391529678,0
+VONE.US,D,20120810,000000,53.3481,53.6088,53.3017,53.6088,26532.517224758,0
+VONE.US,D,20120813,000000,53.4064,53.5673,53.3155,53.5239,4181.9370353873,0
+VONE.US,D,20120814,000000,53.7274,53.7274,53.434,53.434,12663.269870352,0
+VONE.US,D,20120815,000000,53.5585,53.7174,53.5516,53.7017,17953.977136671,0
+VONE.US,D,20120816,000000,53.7017,54.1185,53.6819,54.0592,10305.993982124,0
+VONE.US,D,20120817,000000,54.0938,54.1776,54.0681,54.1776,478.94823674048,0
+VONE.US,D,20120820,000000,54.1342,54.15,54.0681,54.1422,5895.2148716766,0
+VONE.US,D,20120821,000000,54.3011,54.4206,53.9021,53.9851,3924.7428448331,0
+VONE.US,D,20120822,000000,53.9693,54.0335,53.8005,54.0018,2729.9036918654,0
+VONE.US,D,20120823,000000,53.8657,53.8657,53.5416,53.5773,6028.8748447205,0
+VONE.US,D,20120824,000000,53.4834,53.9021,53.4834,53.8992,38681.398714002,0
+VONE.US,D,20120827,000000,53.8834,54.0502,53.8735,53.8735,3606.7941210773,0
+VONE.US,D,20120828,000000,53.8005,54.0158,53.7274,53.9486,18424.824768985,0
+VONE.US,D,20120829,000000,53.9436,54.0335,53.8972,53.9268,3506.5491412944,0
+VONE.US,D,20120830,000000,53.5239,53.6562,53.5239,53.5585,197691.20073629,0
+VONE.US,D,20120831,000000,53.9693,53.9693,53.7521,53.7777,13935.064765375,0
+VONE.US,D,20120904,000000,53.7353,53.833,53.4429,53.7698,15062.061356268,0
+VONE.US,D,20120905,000000,53.7609,53.8735,53.6918,53.7441,19872.807810294,0
+VONE.US,D,20120906,000000,54.716,54.8107,54.716,54.7702,8635.2443190756,0
+VONE.US,D,20120907,000000,54.9974,55.0891,54.9796,55.0891,2183.1128930496,0
+VONE.US,D,20120910,000000,55.0408,55.0408,54.8966,54.8966,9764.2660610748,0
+VONE.US,D,20120911,000000,54.8364,55.0408,54.8364,54.8966,11193.010166869,0
+VONE.US,D,20120912,000000,55.0891,55.1041,54.9135,55.0141,16206.271731567,0
+VONE.US,D,20120913,000000,55.0587,55.9405,55.023,55.9237,243680.3572189,0
+VONE.US,D,20120914,000000,56.0176,56.374,56.0176,56.0916,4482.6719747359,0
+VONE.US,D,20120917,000000,56.0748,56.1005,55.9316,55.9316,13509.783032963,0
+VONE.US,D,20120918,000000,55.9089,55.9089,55.7993,55.8348,32970.472593037,0
+VONE.US,D,20120919,000000,55.8081,56.0996,55.8081,56.0996,11232.50061345,0
+VONE.US,D,20120920,000000,55.6353,55.9237,55.6353,55.9237,953.8461712675,0
+VONE.US,D,20120921,000000,56.0768,56.0916,56.0768,56.0916,727.02924731429,0
+VONE.US,D,20120924,000000,55.6551,55.7677,55.6551,55.7499,8602.8419013679,0
+VONE.US,D,20120925,000000,55.9346,55.9969,55.1988,55.1988,18730.6225861,0
+VONE.US,D,20120926,000000,55.0043,55.0043,54.8443,54.8532,3470.0964213734,0
+VONE.US,D,20120927,000000,55.0655,55.503,55.0487,55.417,3032.6637823207,0
+VONE.US,D,20120928,000000,55.1988,55.2492,54.9707,55.1622,13236.387633554,0
+VONE.US,D,20121001,000000,55.7084,55.7084,55.2679,55.2679,36790.920155873,0
+VONE.US,D,20121002,000000,55.4991,55.4991,55.1288,55.3056,12469.86793966,0
+VONE.US,D,20121003,000000,55.3056,55.6462,55.3056,55.5771,2738.0042962922,0
+VONE.US,D,20121004,000000,55.7588,55.9445,55.7588,55.9277,711.84061401385,0
+VONE.US,D,20121005,000000,56.2506,56.2506,55.9208,55.9208,25746.758595349,0
+VONE.US,D,20121008,000000,55.7499,55.7499,55.7094,55.744,4284.2071662769,0
+VONE.US,D,20121011,000000,55.2492,55.2492,55.0221,55.0221,746.26818282818,0
+VONE.US,D,20121012,000000,54.9904,54.9904,54.7011,54.7682,2665.0988564501,0
+VONE.US,D,20121015,000000,54.8176,55.1011,54.786,55.1011,887.01618474557,0
+VONE.US,D,20121016,000000,55.427,55.6847,55.427,55.6847,527.55186330187,0
+VONE.US,D,20121017,000000,55.9445,56.063,55.9445,56.0226,4474.571370309,0
+VONE.US,D,20121018,000000,55.9869,56.1054,55.7411,55.9129,7028.2869158893,0
+VONE.US,D,20121019,000000,55.5928,55.5928,54.9865,54.9865,32322.424238885,0
+VONE.US,D,20121022,000000,54.87,54.8996,54.87,54.8996,1372.0398748062,0
+VONE.US,D,20121023,000000,54.4028,54.4028,54.2399,54.2991,1853.0132626534,0
+VONE.US,D,20121024,000000,54.4581,54.4581,54.0365,54.071,14918.27562769,0
+VONE.US,D,20121025,000000,54.4828,54.4828,54.1471,54.1471,1833.7743271395,0
+VONE.US,D,20121026,000000,53.9476,54.2626,53.9476,54.1826,10357.635335345,0
+VONE.US,D,20121031,000000,54.2991,54.4522,54.0206,54.1826,6839.9478629638,0
+VONE.US,D,20121101,000000,54.3397,54.8621,54.3397,54.8532,2281.3327217257,0
+VONE.US,D,20121102,000000,55.1435,55.1435,54.3684,54.3781,13308.280497843,0
+VONE.US,D,20121105,000000,54.307,54.4581,54.231,54.4581,5405.1283038491,0
+VONE.US,D,20121106,000000,54.7178,55.0408,54.6952,54.9125,7178.1480977869,0
+VONE.US,D,20121107,000000,54.4424,54.4424,53.4913,53.9624,23613.261904414,0
+VONE.US,D,20121108,000000,53.6947,53.7214,53.1783,53.1783,7069.8025135771,0
+VONE.US,D,20121109,000000,52.9175,53.4262,52.9175,53.1081,32318.373936672,0
+VONE.US,D,20121112,000000,53.2514,53.2514,53.1624,53.1634,4880.6141672074,0
+VONE.US,D,20121113,000000,52.8731,53.3876,52.7279,53.0646,4648.7343654873,0
+VONE.US,D,20121114,000000,53.0923,53.0923,52.2815,52.2815,1216.1032395884,0
+VONE.US,D,20121115,000000,52.2322,52.3636,51.9013,52.0544,38751.266427184,0
+VONE.US,D,20121116,000000,51.997,52.3437,51.7334,52.3437,10354.597608686,0
+VONE.US,D,20121119,000000,52.9462,53.3649,52.9462,53.3649,1203.952332948,0
+VONE.US,D,20121120,000000,53.4112,53.4292,53.4112,53.4262,4368.250937206,0
+VONE.US,D,20121121,000000,53.4656,53.6108,53.4656,53.5605,2889.8906292966,0
+VONE.US,D,20121123,000000,53.9891,54.2487,53.9891,54.2487,2070.7170066263,0
+VONE.US,D,20121126,000000,54.0453,54.2003,53.8962,54.2003,11050.237013845,0
+VONE.US,D,20121127,000000,54.2646,54.2646,53.8874,53.8962,40047.363135488,0
+VONE.US,D,20121128,000000,53.675,54.2814,53.5377,54.2814,5191.4748620897,0
+VONE.US,D,20121129,000000,54.5846,54.6715,54.4424,54.6576,5923.5669871707,0
+VONE.US,D,20121130,000000,54.5412,54.6033,54.5263,54.5668,3977.396773608,0
+VONE.US,D,20121203,000000,54.7465,54.7465,54.4522,54.4681,6881.4634606517,0
+VONE.US,D,20121204,000000,54.2666,54.315,54.2487,54.2903,4259.9053529962,0
+VONE.US,D,20121205,000000,54.393,54.5619,54.393,54.5619,5756.4920208659,0
+VONE.US,D,20121206,000000,54.4581,54.5155,54.4581,54.5155,1179.6505196673,0
+VONE.US,D,20121207,000000,54.6626,54.7465,54.6112,54.7465,5280.5815107855,0
+VONE.US,D,20121210,000000,54.87,54.8878,54.8117,54.8117,8681.8227945302,0
+VONE.US,D,20121211,000000,55.3143,55.3312,55.0891,55.0891,11043.148984972,0
+VONE.US,D,20121212,000000,55.4083,55.4595,55.2552,55.2552,11473.493595151,0
+VONE.US,D,20121213,000000,55.1899,55.2769,54.7594,54.8532,60325.201167126,0
+VONE.US,D,20121214,000000,54.7367,54.7367,54.6191,54.6261,2458.5334435642,0
+VONE.US,D,20121217,000000,54.947,55.1357,54.8087,55.0141,4399.6407793601,0
+VONE.US,D,20121218,000000,55.4003,55.9543,55.3143,55.904,11598.040388214,0
+VONE.US,D,20121219,000000,55.9445,55.9445,55.5681,55.5681,3809.3092317498,0
+VONE.US,D,20121220,000000,55.1041,55.3746,55.1041,55.3746,26176.090629974,0
+VONE.US,D,20121221,000000,54.786,54.9618,54.6537,54.8275,19153.879167406,0
+VONE.US,D,20121224,000000,54.7663,54.8176,54.7594,54.7613,3043.8021134078,0
+VONE.US,D,20121226,000000,54.8956,54.8956,54.5412,54.55,5006.1735358243,0
+VONE.US,D,20121227,000000,54.5312,54.6448,53.8962,53.9733,13330.557160018,0
+VONE.US,D,20121228,000000,54.1293,54.307,53.9308,53.9476,33969.884664206,0
+VONE.US,D,20121231,000000,53.914,54.7782,53.914,54.7782,21274.212376147,0
+VONE.US,D,20130102,000000,55.8467,55.9712,55.743,55.8852,10304.981406571,0
+VONE.US,D,20130103,000000,56.0956,56.3315,56.0226,56.0709,15712.134861527,0
+VONE.US,D,20130104,000000,56.1904,56.4511,56.141,56.4511,3471.1089969268,0
+VONE.US,D,20130107,000000,56.145,56.2161,56.0709,56.2161,5016.2992913579,0
+VONE.US,D,20130108,000000,55.9445,56.0226,55.9129,55.9969,6271.8929775275,0
+VONE.US,D,20130109,000000,56.2161,56.3572,56.1528,56.1993,84376.908286146,0
+VONE.US,D,20130110,000000,56.3504,56.6506,56.2615,56.6506,5679.5362788104,0
+VONE.US,D,20130111,000000,56.6604,56.6763,56.5508,56.6506,6031.9125713805,0
+VONE.US,D,20130114,000000,56.6437,56.6763,56.4817,56.6367,12501.257781814,0
+VONE.US,D,20130115,000000,56.4264,56.7513,56.4264,56.7405,10168.283706866,0
+VONE.US,D,20130116,000000,56.6022,56.7681,56.6022,56.698,2299.5590816863,0
+VONE.US,D,20130117,000000,56.9173,57.1889,56.9173,57.0882,5795.9824674471,0
+VONE.US,D,20130118,000000,56.9962,57.1139,56.9271,57.0882,9295.4435798679,0
+VONE.US,D,20130122,000000,57.2126,57.4377,57.1306,57.4377,10457.880315128,0
+VONE.US,D,20130123,000000,57.5325,57.6371,57.4377,57.6026,15952.115267673,0
+VONE.US,D,20130124,000000,57.4722,57.895,57.4377,57.6935,44340.683481745,0
+VONE.US,D,20130125,000000,57.8356,57.9275,57.7152,57.9018,8444.8801150435,0
+VONE.US,D,20130128,000000,58.0292,58.0292,57.7083,57.8703,7147.770831186,0
+VONE.US,D,20130129,000000,57.8258,58.1281,57.8189,58.1281,6774.1304519953,0
+VONE.US,D,20130130,000000,58.1211,58.1211,57.9443,57.9443,17129.740636234,0
+VONE.US,D,20130131,000000,57.8613,57.9364,57.6855,57.8258,10688.747541295,0
+VONE.US,D,20130201,000000,58.1329,58.3818,58.053,58.3571,3742.4792452279,0
+VONE.US,D,20130204,000000,58.1972,58.1972,57.6678,57.6678,33957.733757566,0
+VONE.US,D,20130205,000000,58.0361,58.3571,57.9631,58.3443,37836.910702497,0
+VONE.US,D,20130206,000000,58.1556,58.3276,58.0688,58.3097,4422.9300170875,0
+VONE.US,D,20130207,000000,58.3808,58.3808,57.884,58.2466,9336.9591775559,0
+VONE.US,D,20130208,000000,58.3571,58.5912,58.3571,58.5744,10988.46990509,0
+VONE.US,D,20130211,000000,58.5981,58.5981,58.5161,58.5744,8240.3398532642,0
+VONE.US,D,20130212,000000,58.5507,58.7097,58.5507,58.6435,27905.569675118,0
+VONE.US,D,20130213,000000,58.7926,58.844,58.5507,58.685,135100.8680563,0
+VONE.US,D,20130214,000000,58.5833,58.8085,58.5073,58.7245,144452.00329159,0
+VONE.US,D,20130215,000000,58.7748,58.8519,58.5073,58.6604,253218.81893158,0
+VONE.US,D,20130219,000000,58.7926,59.1284,58.7926,59.0623,78050.336228736,0
+VONE.US,D,20130220,000000,59.1107,59.1107,58.36,58.3977,10368.773666432,0
+VONE.US,D,20130221,000000,58.2386,58.2386,57.8703,57.968,84271.600428596,0
+VONE.US,D,20130222,000000,58.2386,58.4411,58.1813,58.4411,7045.5007002964,0
+VONE.US,D,20130225,000000,58.7601,58.8005,57.5059,57.5394,18694.169866179,0
+VONE.US,D,20130226,000000,57.7497,57.8703,57.4101,57.8703,14520.333435219,0
+VONE.US,D,20130227,000000,57.885,58.685,57.885,58.5833,4688.2248120684,0
+VONE.US,D,20130228,000000,58.5833,58.8964,58.5517,58.5912,112652.06803824,0
+VONE.US,D,20130301,000000,58.3236,58.7018,58.0688,58.5981,42044.162126718,0
+VONE.US,D,20130304,000000,58.5507,58.8885,58.4766,58.8885,2364.3639171015,0
+VONE.US,D,20130305,000000,59.2815,59.6004,59.2055,59.4553,7963.9067271963,0
+VONE.US,D,20130306,000000,59.6666,59.6666,59.5797,59.6281,1339.6374570987,0
+VONE.US,D,20130307,000000,59.6923,59.7674,59.6588,59.7506,11054.287316059,0
+VONE.US,D,20130308,000000,59.9886,60.0409,59.718,60.0409,8814.4701920207,0
+VONE.US,D,20130311,000000,59.9698,60.195,59.9362,60.195,3011.3996957001,0
+VONE.US,D,20130312,000000,60.0953,60.1793,59.9886,60.0252,4946.431578176,0
+VONE.US,D,20130313,000000,60.113,60.187,60.113,60.1643,1427.7315302412,0
+VONE.US,D,20130314,000000,60.4291,60.5229,60.3788,60.4922,8157.3086578884,0
+VONE.US,D,20130315,000000,60.3284,60.3668,60.3284,60.3391,710.82803846049,0
+VONE.US,D,20130318,000000,59.8524,60.2987,59.8089,60.0953,31173.150985819,0
+VONE.US,D,20130319,000000,60.187,60.2987,59.8394,59.8394,10667.483454674,0
+VONE.US,D,20130320,000000,60.2721,60.437,60.2364,60.3244,12030.4101495,0
+VONE.US,D,20130321,000000,60.0676,60.828,59.8681,59.8681,12120.52937375,0
+VONE.US,D,20130322,000000,60.0756,60.2454,60.0756,60.2454,5073.0035223463,0
+VONE.US,D,20130325,000000,60.4745,60.4745,59.9185,60.2197,9090.9033180887,0
+VONE.US,D,20130326,000000,60.2987,60.4656,60.2987,60.4656,7370.5374529258,0
+VONE.US,D,20130327,000000,60.2364,60.5308,60.1546,60.5308,16088.812967377,0
+VONE.US,D,20130328,000000,60.5496,60.7935,60.5012,60.7935,25068.332974596,0
+VONE.US,D,20130401,000000,60.7866,60.8458,60.3856,60.432,26341.140445172,0
+VONE.US,D,20130402,000000,60.7866,60.8458,60.6632,60.6632,9524.2856549278,0
+VONE.US,D,20130403,000000,60.8221,60.8221,60.0262,60.0262,9419.9903729316,0
+VONE.US,D,20130404,000000,60.2197,60.2207,60.1387,60.2207,2852.4253338222,0
+VONE.US,D,20130405,000000,59.6558,59.9452,59.6558,59.9452,4871.5009872271,0
+VONE.US,D,20130408,000000,60.115,60.4932,60.115,60.4932,4749.9919208236,0
+VONE.US,D,20130409,000000,60.4745,60.8794,60.4469,60.7086,40042.300257721,0
+VONE.US,D,20130410,000000,60.9891,61.4868,60.9011,61.4868,12849.583772171,0
+VONE.US,D,20130411,000000,61.4443,61.8482,61.4284,61.6656,32439.883003075,0
+VONE.US,D,20130412,000000,61.4531,61.5371,61.3317,61.5016,12925.526938673,0
+VONE.US,D,20130415,000000,61.2339,61.2339,60.0853,60.0853,18507.85596436,0
+VONE.US,D,20130416,000000,60.5012,60.9564,60.3807,60.9564,5436.5181460034,0
+VONE.US,D,20130417,000000,60.5249,60.5249,59.8157,60.0577,12725.036979107,0
+VONE.US,D,20130418,000000,60.0756,60.112,59.5887,59.6815,9526.3108060346,0
+VONE.US,D,20130419,000000,59.7497,60.1624,59.7497,60.1624,1907.692342535,0
+VONE.US,D,20130422,000000,60.3254,60.5496,59.9817,60.5239,9342.0220553227,0
+VONE.US,D,20130423,000000,60.9277,61.0729,60.5012,61.0671,4502.9234858031,0
+VONE.US,D,20130424,000000,61.1915,61.2379,61.0779,61.2379,8746.6276299455,0
+VONE.US,D,20130425,000000,61.3673,61.6389,61.3673,61.6389,5714.9764231781,0
+VONE.US,D,20130426,000000,61.2221,61.3762,61.1125,61.3,3176.4495108983,0
+VONE.US,D,20130429,000000,61.5608,61.7573,61.5608,61.7129,5848.6363962219,0
+VONE.US,D,20130430,000000,61.7051,61.8729,61.551,61.8729,8041.8750448052,0
+VONE.US,D,20130501,000000,61.7485,61.7485,61.2923,61.2923,12415.188859778,0
+VONE.US,D,20130502,000000,61.4778,61.8906,61.469,61.864,22336.404131624,0
+VONE.US,D,20130503,000000,62.3894,62.665,62.3894,62.4793,17377.821646808,0
+VONE.US,D,20130506,000000,62.5494,62.656,62.5494,62.6343,3565.2785233894,0
+VONE.US,D,20130507,000000,62.8714,62.9799,62.7321,62.9622,3459.9706658397,0
+VONE.US,D,20130508,000000,62.8941,63.2911,62.8941,63.2743,10607.741497026,0
+VONE.US,D,20130509,000000,63.2743,63.3997,62.9809,62.9809,12728.074705767,0
+VONE.US,D,20130510,000000,63.1213,63.2911,63.055,63.2091,14135.554724941,0
+VONE.US,D,20130513,000000,63.2575,63.4244,63.0807,63.3622,8745.6150543921,0
+VONE.US,D,20130514,000000,63.5953,64.0111,63.5953,64.0111,9775.4043921618,0
+VONE.US,D,20130515,000000,63.9597,64.3951,63.9597,64.337,13253.601417962,0
+VONE.US,D,20130516,000000,64.2363,64.4396,63.9597,64.0455,14041.385198479,0
+VONE.US,D,20130517,000000,64.3103,64.6668,64.3103,64.6134,13217.148698041,0
+VONE.US,D,20130520,000000,64.6224,64.8762,64.5887,64.6224,9383.5376530105,0
+VONE.US,D,20130521,000000,64.728,64.9206,64.5977,64.7478,15585.562917355,0
+VONE.US,D,20130522,000000,64.8169,65.1715,64.0398,64.1355,30339.8013054,0
+VONE.US,D,20130523,000000,63.5627,64.1098,63.5291,63.9528,21784.550455041,0
+VONE.US,D,20130524,000000,63.7306,63.9528,63.6525,63.8886,8550.1879725931,0
+VONE.US,D,20130528,000000,64.6134,64.8683,64.2629,64.3014,48740.324261105,0
+VONE.US,D,20130529,000000,64.0258,64.0861,63.5558,63.8807,19694.594512901,0
+VONE.US,D,20130530,000000,63.9903,64.3191,63.9331,64.0999,4421.9174415342,0
+VONE.US,D,20130531,000000,63.8876,64.1552,63.1567,63.1567,11982.819098491,0
+VONE.US,D,20130603,000000,63.4521,63.5291,62.9345,63.5291,17319.092264712,0
+VONE.US,D,20130604,000000,63.7977,63.7977,63.0876,63.2575,8950.1553161714,0
+VONE.US,D,20130605,000000,63.0215,63.147,62.2906,62.2906,13750.776014663,0
+VONE.US,D,20130606,000000,62.3391,62.8545,62.2028,62.8545,30136.273619175,0
+VONE.US,D,20130607,000000,63.3148,63.61,63.0452,63.5538,6742.740609841,0
+VONE.US,D,20130610,000000,63.9231,64.0061,63.613,63.6713,11380.336644242,0
+VONE.US,D,20130611,000000,63.0136,63.5004,63.0136,63.055,13151.331287072,0
+VONE.US,D,20130612,000000,63.4342,63.4342,62.4882,62.4882,10335.358673171,0
+VONE.US,D,20130613,000000,62.4378,63.1657,62.3381,63.1657,9132.4189157766,0
+VONE.US,D,20130614,000000,63.3612,63.3928,63.0689,63.2575,9109.1296780492,0
+VONE.US,D,20130617,000000,63.5805,63.8046,63.4659,63.5715,205680.42185231,0
+VONE.US,D,20130618,000000,63.6959,64.1739,63.6959,64.0358,15582.525190696,0
+VONE.US,D,20130619,000000,64.1078,64.1078,63.2487,63.2487,8719.2880900047,0
+VONE.US,D,20130620,000000,62.6126,62.6215,61.319,61.319,68116.97005025,0
+VONE.US,D,20130621,000000,61.9263,62.11,61.225,61.7762,77641.255705178,0
+VONE.US,D,20130624,000000,61.0898,61.4394,60.5347,60.9654,44304.230761824,0
+VONE.US,D,20130625,000000,61.5559,61.7268,61.3397,61.7268,13817.606001185,0
+VONE.US,D,20130626,000000,62.1337,62.3459,61.9924,62.3203,17400.098308981,0
+VONE.US,D,20130627,000000,62.5968,62.8733,62.5968,62.6443,17171.256233922,0
+VONE.US,D,20130628,000000,62.504,62.6827,62.261,62.3055,42577.789443341,0
+VONE.US,D,20130701,000000,62.6748,63.1557,62.6748,62.7529,36673.461391684,0
+VONE.US,D,20130702,000000,62.7341,63.0066,62.5988,62.6304,8927.8786539973,0
+VONE.US,D,20130703,000000,62.4793,62.8714,62.4714,62.7964,14504.132226365,0
+VONE.US,D,20130705,000000,63.2961,63.3039,62.8211,63.2861,4753.0296474837,0
+VONE.US,D,20130708,000000,63.8283,63.9221,63.7009,63.7809,7608.492707966,0
+VONE.US,D,20130709,000000,64.2373,64.3073,63.9617,64.3073,8121.8685135208,0
+VONE.US,D,20130710,000000,64.2629,64.3961,64.1246,64.2856,20803.364743833,0
+VONE.US,D,20130711,000000,64.975,65.2021,64.8356,65.2021,7793.7940342314,0
+VONE.US,D,20130712,000000,65.1685,65.3561,65.1014,65.3561,137721.41358839,0
+VONE.US,D,20130715,000000,65.446,65.5319,65.3156,65.4835,12916.413758693,0
+VONE.US,D,20130716,000000,65.5231,65.5231,65.0894,65.1932,18534.182928748,0
+VONE.US,D,20130717,000000,65.3877,65.5496,65.2702,65.4045,103916.57873938,0
+VONE.US,D,20130718,000000,65.8035,65.8459,65.7137,65.7137,9863.4984653043,0
+VONE.US,D,20130719,000000,65.604,65.7897,65.5753,65.7788,12470.880515214,0
+VONE.US,D,20130722,000000,65.8538,66.0139,65.7956,65.9713,4735.8158630766,0
+VONE.US,D,20130723,000000,66.1107,66.1107,65.8628,65.9803,9718.7001611735,0
+VONE.US,D,20130724,000000,66.0683,66.0683,65.4914,65.5319,52255.98658238,0
+VONE.US,D,20130725,000000,65.5231,65.684,65.4223,65.6524,71242.790783481,0
+VONE.US,D,20130726,000000,65.609,65.6455,65.4292,65.6455,6996.897073735,0
+VONE.US,D,20130729,000000,65.6939,65.7621,65.5032,65.6,26989.188799324,0
+VONE.US,D,20130730,000000,65.8459,65.9072,65.7137,65.7649,8194.7739533629,0
+VONE.US,D,20130731,000000,65.8628,66.1787,65.6603,65.7531,20089.498978712,0
+VONE.US,D,20130801,000000,66.2953,66.6469,66.2953,66.6469,7228.7768754551,0
+VONE.US,D,20130802,000000,66.4464,66.6074,66.3555,66.6074,7317.883524151,0
+VONE.US,D,20130805,000000,66.5758,66.721,66.5066,66.5906,42026.948342312,0
+VONE.US,D,20130806,000000,66.5066,66.5066,66.1107,66.1758,13922.913858735,0
+VONE.US,D,20130807,000000,66.0149,66.0149,65.7611,65.9289,7138.6576512058,0
+VONE.US,D,20130808,000000,66.321,66.321,65.9892,66.2874,8355.7734663475,0
+VONE.US,D,20130809,000000,66.1107,66.2351,65.92,66.1146,9325.8208464688,0
+VONE.US,D,20130812,000000,65.9842,66,65.7432,66,4791.5075185114,0
+VONE.US,D,20130813,000000,66.1097,66.2094,65.7364,66.1708,8431.7166328497,0
+VONE.US,D,20130814,000000,66.0227,66.0909,65.842,65.8716,10521.672574989,0
+VONE.US,D,20130815,000000,65.2089,65.2089,64.7606,64.889,9604.2791236435,0
+VONE.US,D,20130816,000000,64.7507,64.9413,64.5414,64.7852,3597.6809410971,0
+VONE.US,D,20130819,000000,64.6154,64.7172,64.2629,64.329,7750.2532854367,0
+VONE.US,D,20130820,000000,64.3676,64.7942,64.2717,64.7725,5530.6876724661,0
+VONE.US,D,20130821,000000,64.4555,64.4555,64.2016,64.2016,25585.759082364,0
+VONE.US,D,20130822,000000,64.4308,64.8456,64.4228,64.8456,12973.117989681,0
+VONE.US,D,20130823,000000,64.966,65.0588,64.8356,65.0588,6929.0545116597,0
+VONE.US,D,20130826,000000,65.1528,65.2959,64.8277,64.8277,46392.161552857,0
+VONE.US,D,20130827,000000,64.245,64.4653,63.8867,63.8867,16105.014176231,0
+VONE.US,D,20130828,000000,63.856,64.1849,63.856,64.0051,3685.7750142396,0
+VONE.US,D,20130829,000000,63.8461,64.2777,63.8461,64.1612,9306.581910955,0
+VONE.US,D,20130830,000000,64.0644,64.3103,63.7809,63.8283,10086.265087044,0
+VONE.US,D,20130903,000000,64.4781,64.5364,63.9331,64.0525,11236.550915664,0
+VONE.US,D,20130904,000000,64.4347,64.726,64.4347,64.5947,16936.338705542,0
+VONE.US,D,20130905,000000,64.7992,64.8505,64.7824,64.7992,6225.3145020728,0
+VONE.US,D,20130906,000000,64.5492,65.1528,64.3646,65.1082,12255.201922347,0
+VONE.US,D,20130909,000000,64.9413,65.5496,64.9413,65.4796,6556.4267080223,0
+VONE.US,D,20130910,000000,65.9152,65.996,65.8045,65.9813,23215.319711943,0
+VONE.US,D,20130911,000000,65.9239,66.2183,65.9239,66.086,2377.5273992952,0
+VONE.US,D,20130912,000000,66.2706,66.3131,65.9713,65.9713,14550.710701819,0
+VONE.US,D,20130913,000000,66.1204,66.2034,65.9665,66.1284,9076.7272603417,0
+VONE.US,D,20130916,000000,66.9047,66.9047,65.8716,66.5343,4495.8354569296,0
+VONE.US,D,20130917,000000,66.5708,66.8829,66.5708,66.8454,15916.675123306,0
+VONE.US,D,20130918,000000,66.9047,67.6503,66.6923,67.6483,7074.8653913439,0
+VONE.US,D,20130919,000000,67.8043,67.8043,67.5524,67.6256,1646.4478497675,0
+VONE.US,D,20130920,000000,67.7302,67.7302,67.1229,67.1229,2623.5832587623,0
+VONE.US,D,20130923,000000,66.8741,67.0321,66.6983,66.7427,11090.740035979,0
+VONE.US,D,20130924,000000,66.801,67.0074,66.6301,66.6301,10100.441144792,0
+VONE.US,D,20130925,000000,66.5955,66.7348,66.4928,66.5481,5052.752011279,0
+VONE.US,D,20130926,000000,66.6389,66.9362,66.5669,66.7663,28455.398200594,0
+VONE.US,D,20130927,000000,66.4603,66.5027,66.3151,66.4928,8812.4450409141,0
+VONE.US,D,20130930,000000,65.9152,66.2982,65.7631,66.1708,13861.14674998,0
+VONE.US,D,20131001,000000,66.4346,66.7663,66.4346,66.5481,3411.3670392784,0
+VONE.US,D,20131002,000000,66.2735,66.6024,66.1363,66.557,86455.725897199,0
+VONE.US,D,20131003,000000,66.4089,66.4089,65.7718,66.1363,7870.7497762869,0
+VONE.US,D,20131004,000000,66.2558,66.5738,66.2203,66.5096,7167.0097666999,0
+VONE.US,D,20131007,000000,65.9922,66.2558,65.9922,66.0436,5052.752011279,0
+VONE.US,D,20131008,000000,66.0169,66.0169,65.2001,65.2169,13042.985702863,0
+VONE.US,D,20131009,000000,65.2682,65.3383,64.7428,65.1575,24669.378206571,0
+VONE.US,D,20131010,000000,65.7364,66.4256,65.7364,66.4256,11508.933739518,0
+VONE.US,D,20131011,000000,66.4681,66.9541,66.4681,66.8364,11865.360334302,0
+VONE.US,D,20131014,000000,66.6024,67.2374,66.5857,67.2197,11981.806522938,0
+VONE.US,D,20131015,000000,67.1229,67.4043,66.792,66.8287,9045.3374181874,0
+VONE.US,D,20131016,000000,67.3461,67.7045,67.3461,67.6256,23490.740262457,0
+VONE.US,D,20131017,000000,67.4755,68.1717,67.4755,68.1391,7283.4559553367,0
+VONE.US,D,20131018,000000,68.4442,68.6487,68.3337,68.631,15152.180580517,0
+VONE.US,D,20131021,000000,68.786,68.786,68.4789,68.5371,13871.272505514,0
+VONE.US,D,20131022,000000,69.1948,69.1948,68.7327,69.0407,24669.378206571,0
+VONE.US,D,20131023,000000,68.7415,68.8205,68.5213,68.6615,6384.2888639507,0
+VONE.US,D,20131024,000000,68.8038,68.9903,68.786,68.9903,8927.8786539973,0
+VONE.US,D,20131025,000000,69.1514,69.1514,68.9509,69.0546,7283.4559553367,0
+VONE.US,D,20131028,000000,69.2511,69.3292,69.0813,69.1781,1645.4352742141,0
+VONE.US,D,20131029,000000,69.4665,69.6323,69.3627,69.6323,8223.1260688571,0
+VONE.US,D,20131030,000000,69.7657,69.7804,69.1257,69.2768,10928.727947442,0
+VONE.US,D,20131031,000000,69.2511,69.3232,69.0083,69.261,5660.2973432965,0
+VONE.US,D,20131101,000000,69.2768,69.2768,68.9025,69.2511,16797.615854731,0
+VONE.US,D,20131104,000000,69.5444,69.5444,69.3035,69.4753,16095.900996251,0
+VONE.US,D,20131105,000000,69.3202,69.4753,69.0901,69.2867,7399.9021439733,0
+VONE.US,D,20131106,000000,69.6076,69.662,69.4398,69.4665,5992.4221247994,0
+VONE.US,D,20131107,000000,69.7587,69.7587,68.5875,68.6043,9630.606088031,0
+VONE.US,D,20131108,000000,68.7001,69.6176,68.7001,69.6176,13157.406740392,0
+VONE.US,D,20131111,000000,69.5444,69.6176,69.501,69.6007,9752.1151544345,0
+VONE.US,D,20131112,000000,69.5267,69.5355,69.3035,69.3815,10100.441144792,0
+VONE.US,D,20131113,000000,69.2314,70.0609,68.3258,70.0609,11396.537853094,0
+VONE.US,D,20131114,000000,70.0352,70.3828,70.0352,70.377,3284.7950951081,0
+VONE.US,D,20131115,000000,70.4639,70.6654,70.4639,70.6654,5406.1408794025,0
+VONE.US,D,20131118,000000,70.9133,70.9133,70.1903,70.2911,149402.48517198,0
+VONE.US,D,20131119,000000,70.2831,70.5142,70.0609,70.0609,11981.806522938,0
+VONE.US,D,20131120,000000,70.3404,70.5054,69.8031,69.8131,14683.35809931,0
+VONE.US,D,20131121,000000,70.2644,70.5311,70.2564,70.4717,6226.3270776261,0
+VONE.US,D,20131122,000000,70.5548,70.861,70.5548,70.861,8691.9485500639,0
+VONE.US,D,20131125,000000,71.0653,71.0653,70.846,70.8697,10804.181154379,0
+VONE.US,D,20131126,000000,70.8183,71.0051,70.8183,70.8895,10407.25153746,0
+VONE.US,D,20131127,000000,70.9991,71.0318,70.846,71.0228,10928.727947442,0
+VONE.US,D,20131129,000000,70.9093,71.2203,70.9093,70.9744,12418.226586437,0
+VONE.US,D,20131202,000000,71.0732,71.0831,70.8283,70.9804,11748.914145665,0
+VONE.US,D,20131203,000000,70.6565,70.7089,70.3088,70.5458,17460.852842182,0
+VONE.US,D,20131204,000000,70.216,70.7345,70.0155,70.4807,40762.241476162,0
+VONE.US,D,20131205,000000,70.3572,70.4105,70.1637,70.1983,17385.922251234,0
+VONE.US,D,20131206,000000,70.8006,70.9991,70.7256,70.9547,61768.121330667,0
+VONE.US,D,20131209,000000,71.2203,71.247,71.0742,71.0841,15100.539227295,0
+VONE.US,D,20131210,000000,71.0475,71.1108,70.9181,70.937,12897.174823179,0
+VONE.US,D,20131211,000000,70.937,70.937,70.1043,70.1043,9988.0452583679,0
+VONE.US,D,20131212,000000,70.0956,70.0956,69.8031,69.9355,6108.8683134361,0
+VONE.US,D,20131213,000000,70.0876,70.1133,69.7973,69.8664,14124.416393854,0
+VONE.US,D,20131216,000000,70.3325,70.5636,70.2831,70.4293,9282.2800976743,0
+VONE.US,D,20131217,000000,70.5054,70.5054,70.0422,70.1814,17852.719581335,0
+VONE.US,D,20131218,000000,70.1903,71.2846,69.8575,71.1522,42877.511807137,0
+VONE.US,D,20131219,000000,71.1946,71.2846,70.9507,71.247,11486.657077344,0
+VONE.US,D,20131220,000000,71.3942,71.8228,71.3942,71.6598,58476.238206686,0
+VONE.US,D,20131223,000000,72.0617,72.0864,71.9246,72.04,16930.263252222,0
+VONE.US,D,20131224,000000,72.1299,72.2919,72.1299,72.283,2921.2804714509,0
+VONE.US,D,20131226,000000,72.4647,72.6425,72.3788,72.5813,4989.9723269705,0
+VONE.US,D,20131227,000000,73.3358,73.3358,72.5131,72.5664,18696.195017285,0
+VONE.US,D,20131230,000000,72.6089,72.6266,72.5131,72.5763,46967.304467166,0
+VONE.US,D,20131231,000000,72.764,72.8992,72.6513,72.8658,50822.179598818,0
+VONE.US,D,20140102,000000,72.7561,72.7561,72.1635,72.2573,20387.196191401,0
+VONE.US,D,20140103,000000,72.3976,72.4894,72.1536,72.361,19027.307223235,0
+VONE.US,D,20140106,000000,72.6089,72.6188,71.9403,72.0786,29674.539166843,0
+VONE.US,D,20140107,000000,72.4133,72.599,72.3798,72.599,20672.742497449,0
+VONE.US,D,20140108,000000,72.5002,72.6089,72.4045,72.5576,26043.443232485,0
+VONE.US,D,20140109,000000,72.8251,72.8251,72.3235,72.5852,116840.08052695,0
+VONE.US,D,20140110,000000,72.6513,72.764,72.4647,72.7037,31542.741062796,0
+VONE.US,D,20140113,000000,72.6356,72.7561,71.8089,71.8465,19793.826917131,0
+VONE.US,D,20140114,000000,72.1221,72.6188,72.1221,72.6188,10633.05588586,0
+VONE.US,D,20140115,000000,72.8251,73.072,72.8251,73.0206,12146.856338137,0
+VONE.US,D,20140116,000000,72.9249,72.9249,72.7373,72.7985,16005.781772002,0
+VONE.US,D,20140117,000000,72.8648,72.9338,72.5378,72.5931,14859.546245595,0
+VONE.US,D,20140121,000000,73.0119,73.1205,72.3976,72.7985,19747.248441675,0
+VONE.US,D,20140122,000000,73.0019,73.0019,72.7807,72.9684,8993.696064966,0
+VONE.US,D,20140123,000000,72.6356,72.6356,72.0016,72.2989,33295.509345666,0
+VONE.US,D,20140124,000000,71.8999,71.9086,70.7869,70.7869,28391.605940731,0
+VONE.US,D,20140127,000000,70.931,70.9824,70.137,70.3562,36100.343628481,0
+VONE.US,D,20140128,000000,70.5231,70.9063,70.4707,70.8126,14488.943593064,0
+VONE.US,D,20140129,000000,70.381,70.5636,70.0579,70.2297,13086.526451657,0
+VONE.US,D,20140130,000000,70.8126,71.1452,70.614,70.9724,9934.3787540397,0
+VONE.US,D,20140131,000000,70.3394,70.8895,70.137,70.5952,11976.743645172,0
+VONE.US,D,20140203,000000,70.5715,70.5715,68.8185,68.8185,22807.251763937,0
+VONE.US,D,20140204,000000,69.2877,69.5375,69.0901,69.4338,18386.346897956,0
+VONE.US,D,20140205,000000,69.2788,69.4071,68.9075,69.34,8775.992320993,0
+VONE.US,D,20140206,000000,69.4071,70.1953,69.4071,70.1242,9838.1840764702,0
+VONE.US,D,20140207,000000,70.6397,71.1206,70.4747,71.1206,26395.819525054,0
+VONE.US,D,20140210,000000,71.1799,71.2332,70.9824,71.2332,12369.622959877,0
+VONE.US,D,20140211,000000,71.4209,72.1902,71.3577,72.0617,39314.258434854,0
+VONE.US,D,20140212,000000,72.1724,72.2879,71.955,72.1813,23528.205557932,0
+VONE.US,D,20140213,000000,71.6598,72.4727,71.6598,72.4657,7719.8760188359,0
+VONE.US,D,20140214,000000,72.4904,72.9526,72.4904,72.8735,13890.511441027,0
+VONE.US,D,20140218,000000,72.9812,73.1146,72.8321,73.0483,16197.158551588,0
+VONE.US,D,20140219,000000,72.9338,73.2351,72.521,72.521,13957.341427549,0
+VONE.US,D,20140220,000000,72.7117,73.0632,72.4815,73.0019,12168.120424758,0
+VONE.US,D,20140221,000000,73.0987,73.2449,72.8972,72.8972,10336.371248725,0
+VONE.US,D,20140224,000000,73.1452,73.7376,73.1452,73.3358,19150.841440745,0
+VONE.US,D,20140225,000000,73.2449,73.5501,73.2153,73.2153,16623.452859553,0
+VONE.US,D,20140226,000000,73.4494,73.5668,73.2538,73.2923,9686.2977434659,0
+VONE.US,D,20140227,000000,73.3595,73.712,73.2884,73.6952,10904.426134161,0
+VONE.US,D,20140228,000000,73.7386,74.2276,73.6113,73.7446,14194.284107036,0
+VONE.US,D,20140303,000000,73.2884,73.4997,72.9249,73.1452,29714.029613423,0
+VONE.US,D,20140304,000000,74.1999,74.5624,74.1999,74.4843,9409.8646173979,0
+VONE.US,D,20140305,000000,74.4685,74.5584,74.4418,74.4596,12905.275427606,0
+VONE.US,D,20140306,000000,74.6611,74.7935,74.5436,74.5436,13930.001887608,0
+VONE.US,D,20140307,000000,74.9484,74.9484,74.3678,74.6473,26834.264739661,0
+VONE.US,D,20140310,000000,74.5524,74.5524,74.2276,74.5524,6026.8496936137,0
+VONE.US,D,20140311,000000,74.6966,74.7589,73.9935,73.9935,10953.029760723,0
+VONE.US,D,20140312,000000,73.8601,74.2206,73.8513,74.2206,19441.45062456,0
+VONE.US,D,20140313,000000,74.4685,74.4685,73.1994,73.1994,31447.558960781,0
+VONE.US,D,20140314,000000,73.1994,73.6192,73.1807,73.1807,33162.861948175,0
+VONE.US,D,20140317,000000,73.6547,73.9361,73.6547,73.9304,90304.52557553,0
+VONE.US,D,20140318,000000,74.0389,74.4675,74.0389,74.4418,25474.375771495,0
+VONE.US,D,20140319,000000,74.433,74.5436,73.8601,73.9787,19986.21627227,0
+VONE.US,D,20140320,000000,73.8601,74.3806,73.6794,74.2276,33659.023969323,0
+VONE.US,D,20140321,000000,74.7392,74.8182,74.0548,74.0735,15903.511641113,0
+VONE.US,D,20140324,000000,74.3639,74.3994,73.4819,73.8384,32326.474541099,0
+VONE.US,D,20140325,000000,74.1506,74.3045,73.713,73.9797,14578.050241761,0
+VONE.US,D,20140326,000000,74.4083,74.4083,73.4751,73.4751,11406.663608629,0
+VONE.US,D,20140327,000000,73.5145,73.5234,72.9665,73.3248,18979.716172226,0
+VONE.US,D,20140328,000000,73.559,74.0745,73.5392,73.6182,22777.88707289,0
+VONE.US,D,20140331,000000,74.1752,74.4181,74.1347,74.3204,46331.407019656,0
+VONE.US,D,20140401,000000,74.8369,74.911,74.5761,74.8715,20836.779737094,0
+VONE.US,D,20140402,000000,75.0324,75.149,74.8803,75.1312,27697.991686678,0
+VONE.US,D,20140403,000000,75.1411,75.2546,74.7984,74.9623,24086.134687835,0
+VONE.US,D,20140404,000000,75.4255,75.4255,73.9945,74.1347,15836.68165459,0
+VONE.US,D,20140407,000000,73.9521,73.9521,73.0256,73.1669,20348.718320374,0
+VONE.US,D,20140408,000000,73.0346,73.5372,72.8785,73.5234,20858.043823715,0
+VONE.US,D,20140409,000000,73.7623,74.1525,73.553,74.1525,8170.4721400822,0
+VONE.US,D,20140410,000000,74.1594,74.3302,72.7768,72.8421,9039.2619648672,0
+VONE.US,D,20140411,000000,72.4687,72.689,72.0036,72.1191,22413.35987368,0
+VONE.US,D,20140414,000000,72.5171,73.2044,72.0213,72.5606,26460.624360469,0
+VONE.US,D,20140415,000000,72.6711,73.0603,71.965,73.0603,10454.842588469,0
+VONE.US,D,20140416,000000,73.4898,73.7811,73.3417,73.7811,9319.7453931486,0
+VONE.US,D,20140417,000000,73.8088,74.0834,73.7328,74.0034,9790.5930254622,0
+VONE.US,D,20140421,000000,74.0202,74.2296,73.878,74.192,31115.434179277,0
+VONE.US,D,20140422,000000,74.3302,74.7786,74.3214,74.6157,121988.01464024,0
+VONE.US,D,20140423,000000,74.6246,74.6246,74.3905,74.4408,16744.961925957,0
+VONE.US,D,20140424,000000,74.8626,74.8626,74.4626,74.5199,55699.756039366,0
+VONE.US,D,20140425,000000,74.4083,74.4083,73.8088,73.869,22358.680793798,0
+VONE.US,D,20140428,000000,74.2196,74.2296,73.4651,74.1506,12517.458990667,0
+VONE.US,D,20140429,000000,74.192,74.5465,74.192,74.5465,10992.520207304,0
+VONE.US,D,20140430,000000,74.2819,74.6334,74.2098,74.589,11094.790338193,0
+VONE.US,D,20140501,000000,74.5199,74.8715,74.5199,74.6918,14273.265000199,0
+VONE.US,D,20140502,000000,74.7698,75.0324,74.6147,74.6561,13808.492821205,0
+VONE.US,D,20140505,000000,74.3905,74.7984,74.2947,74.7984,11566.65054606,0
+VONE.US,D,20140506,000000,74.7085,74.7085,74.1189,74.266,35803.658991345,0
+VONE.US,D,20140507,000000,74.4626,74.589,73.8947,74.589,17820.317163627,0
+VONE.US,D,20140508,000000,74.4853,74.9524,74.2513,74.3905,13587.751350572,0
+VONE.US,D,20140509,000000,74.5367,74.5367,74.192,74.5367,8691.9485500639,0
+VONE.US,D,20140512,000000,74.9623,75.3079,74.8536,75.3079,14942.577440971,0
+VONE.US,D,20140513,000000,75.465,75.5331,75.2418,75.2418,35178.899874921,0
+VONE.US,D,20140514,000000,75.2418,75.3001,74.8803,74.9475,14638.804774963,0
+VONE.US,D,20140515,000000,74.7964,74.8052,73.9865,74.2947,15918.700274412,0
+VONE.US,D,20140516,000000,74.4527,74.5367,74.1249,74.5277,8654.4832545895,0
+VONE.US,D,20140519,000000,74.4626,74.907,74.4626,74.907,8412.4776973358,0
+VONE.US,D,20140520,000000,74.7529,74.8369,74.272,74.275,7200.4247599609,0
+VONE.US,D,20140521,000000,74.8369,74.9693,74.5979,74.9347,9773.3792410551,0
+VONE.US,D,20140522,000000,75.1223,75.2981,75.1223,75.2013,10598.628317046,0
+VONE.US,D,20140523,000000,75.2546,75.5074,75.2487,75.5045,8270.7171198651,0
+VONE.US,D,20140527,000000,75.8955,75.9389,75.7908,75.9389,15491.393390894,0
+VONE.US,D,20140528,000000,76.025,76.0605,75.7821,75.9666,18626.327304104,0
+VONE.US,D,20140529,000000,76.0843,76.2738,75.9045,76.2738,17528.695404258,0
+VONE.US,D,20140530,000000,76.1928,76.3479,76.1859,76.3005,10340.421550937,0
+VONE.US,D,20140602,000000,76.4259,76.6254,76.101,76.4694,32233.317590189,0
+VONE.US,D,20140603,000000,76.1938,76.4793,76.1938,76.4446,21135.489525335,0
+VONE.US,D,20140604,000000,76.2481,76.6599,76.2481,76.6007,23615.28705552,0
+VONE.US,D,20140605,000000,76.7449,77.1478,76.5829,77.131,11390.462399775,0
+VONE.US,D,20140606,000000,77.3384,77.5014,77.3316,77.4273,17201.633500523,0
+VONE.US,D,20140609,000000,77.4827,77.6565,77.4175,77.5784,8133.0068446077,0
+VONE.US,D,20140610,000000,77.5014,77.5448,77.3316,77.5448,17108.476549614,0
+VONE.US,D,20140611,000000,77.1775,77.3681,77.1775,77.3493,11440.07860189,0
+VONE.US,D,20140612,000000,77.4273,77.4273,76.6599,76.6856,16809.766761371,0
+VONE.US,D,20140613,000000,76.8497,77.0225,76.6758,77.0135,41435.604219148,0
+VONE.US,D,20140616,000000,76.9789,77.1606,76.897,77.0906,17502.368439871,0
+VONE.US,D,20140617,000000,77.2545,77.3483,77.0302,77.2693,7967.9570294097,0
+VONE.US,D,20140618,000000,77.3661,77.8944,77.22,77.8944,16283.227473623,0
+VONE.US,D,20140619,000000,77.922,77.9774,77.6979,77.854,14032.272018498,0
+VONE.US,D,20140620,000000,78.0416,78.1739,78.0357,78.1365,10213.849606768,0
+VONE.US,D,20140623,000000,78.2519,78.2519,77.9961,78.0643,18060.297569775,0
+VONE.US,D,20140624,000000,78.0781,78.3378,77.5597,77.6238,16368.283820106,0
+VONE.US,D,20140625,000000,77.5004,77.9784,77.5004,77.9784,25094.659938984,0
+VONE.US,D,20140626,000000,77.6821,77.9003,77.4342,77.9003,9008.8846982664,0
+VONE.US,D,20140627,000000,77.846,78.0871,77.7512,78.0781,18108.901196335,0
+VONE.US,D,20140630,000000,78.1118,78.2352,77.9784,78.0781,8034.7870159316,0
+VONE.US,D,20140701,000000,78.33,78.8889,78.33,78.6747,9372.3993219235,0
+VONE.US,D,20140702,000000,78.6747,78.8049,78.5976,78.649,17268.463487044,0
+VONE.US,D,20140703,000000,78.9313,79.0597,78.8829,79.0597,2704.5893030313,0
+VONE.US,D,20140707,000000,78.8712,78.8712,78.641,78.6598,11248.701822304,0
+VONE.US,D,20140708,000000,78.5285,78.5285,77.9418,78.1295,11509.946315073,0
+VONE.US,D,20140709,000000,78.1907,78.4811,78.1907,78.4811,11465.392990724,0
+VONE.US,D,20140710,000000,77.5676,78.33,77.5676,78.1799,12737.187885747,0
+VONE.US,D,20140711,000000,77.9784,78.2589,77.9784,78.2519,6113.9311912029,0
+VONE.US,D,20140714,000000,78.5887,78.7368,78.5887,78.642,5188.4371354295,0
+VONE.US,D,20140715,000000,78.8208,78.8475,78.4494,78.4494,4423.9425926408,0
+VONE.US,D,20140716,000000,78.7882,78.7882,78.5433,78.6894,13993.79414747,0
+VONE.US,D,20140717,000000,78.4169,78.7625,77.853,77.9143,15661.506083859,0
+VONE.US,D,20140718,000000,77.9784,78.648,77.9784,78.64,12179.258755845,0
+VONE.US,D,20140721,000000,78.5285,78.565,78.3093,78.5096,17516.544497618,0
+VONE.US,D,20140722,000000,78.7348,78.9857,78.7348,78.8632,10750.51465005,0
+VONE.US,D,20140723,000000,78.9313,79.1151,78.8799,79.0617,14058.598982885,0
+VONE.US,D,20140724,000000,79.0727,79.1813,78.9847,79.124,45550.711268013,0
+VONE.US,D,20140725,000000,78.7448,78.9156,78.57,78.6154,19626.751950825,0
+VONE.US,D,20140728,000000,78.6331,78.8049,78.33,78.6964,16999.118389851,0
+VONE.US,D,20140729,000000,78.8049,78.9166,78.3507,78.3507,11472.481019597,0
+VONE.US,D,20140730,000000,78.6154,78.6154,78.1205,78.4346,16649.77982394,0
+VONE.US,D,20140731,000000,77.7404,77.8213,76.8614,76.9028,31602.483020444,0
+VONE.US,D,20140801,000000,76.9028,76.9691,76.259,76.6293,21146.627856422,0
+VONE.US,D,20140804,000000,76.8367,77.2762,76.5158,77.2417,18953.38920784,0
+VONE.US,D,20140805,000000,77.0442,77.0689,76.259,76.4921,31298.710354435,0
+VONE.US,D,20140806,000000,76.2057,76.74,76.016,76.4733,14902.074418836,0
+VONE.US,D,20140807,000000,76.7232,76.8961,75.8808,76.0625,22842.691908306,0
+VONE.US,D,20140808,000000,76.3133,76.8961,76.1701,76.8961,23790.462626253,0
+VONE.US,D,20140811,000000,77.3809,77.4905,77.1379,77.208,21849.355290457,0
+VONE.US,D,20140812,000000,77.1903,77.1903,76.8801,76.9355,8329.4465019601,0
+VONE.US,D,20140813,000000,77.3197,77.6396,77.3197,77.5448,73463.368972004,0
+VONE.US,D,20140814,000000,77.8382,77.9863,77.7651,77.9863,31061.767674949,0
+VONE.US,D,20140815,000000,78.322,78.322,77.5448,77.8144,11858.272305428,0
+VONE.US,D,20140818,000000,78.33,78.6677,78.3131,78.6539,22129.838718738,0
+VONE.US,D,20140819,000000,78.8889,79.0884,78.8642,79.0815,12573.150646103,0
+VONE.US,D,20140820,000000,79.036,79.3195,78.9817,79.28,112726.99862919,0
+VONE.US,D,20140821,000000,79.4241,79.5269,79.2702,79.4518,59493.876637816,0
+VONE.US,D,20140822,000000,79.4953,79.5111,79.1417,79.3639,18937.187998986,0
+VONE.US,D,20140825,000000,79.843,79.8647,79.6434,79.7086,25964.462339322,0
+VONE.US,D,20140826,000000,79.8637,80.0483,79.8331,79.8647,26466.69981379,0
+VONE.US,D,20140827,000000,79.9595,79.9595,79.6642,79.8084,28889.793112986,0
+VONE.US,D,20140828,000000,79.676,79.8064,79.5358,79.6691,15339.507057889,0
+VONE.US,D,20140829,000000,79.8154,80.0326,79.6246,80.0326,35984.910015397,0
+VONE.US,D,20140902,000000,80.2014,80.2014,79.6928,79.8657,13990.75642081,0
+VONE.US,D,20140903,000000,80.3486,80.3486,79.8647,79.9318,35357.113172313,0
+VONE.US,D,20140904,000000,79.9071,80.3486,79.6603,79.6928,26178.115781081,0
+VONE.US,D,20140905,000000,79.8154,80.2014,79.5782,80.2014,223662.75110447,0
+VONE.US,D,20140908,000000,79.9969,80.15,79.8154,79.9969,26503.15253371,0
+VONE.US,D,20140909,000000,79.7698,79.8014,79.3896,79.4084,18454.189460032,0
+VONE.US,D,20140910,000000,79.5417,79.7954,79.2395,79.766,16844.194330186,0
+VONE.US,D,20140911,000000,79.5516,79.843,79.3649,79.843,12041.548480587,0
+VONE.US,D,20140912,000000,79.8508,79.8508,79.0964,79.3402,19591.311806458,0
+VONE.US,D,20140915,000000,79.4241,79.4241,79.047,79.1911,13038.935400649,0
+VONE.US,D,20140916,000000,79.3571,79.8992,79.3136,79.8755,20139.115180827,0
+VONE.US,D,20140917,000000,79.994,80.2024,79.7737,79.9635,16938.363856649,0
+VONE.US,D,20140918,000000,80.0819,80.2874,80.0819,80.2874,22446.774866941,0
+VONE.US,D,20140919,000000,80.6241,80.6241,80.2893,80.2893,6035.962873594,0
+VONE.US,D,20140922,000000,80.1955,80.1955,79.3985,79.518,27074.245145807,0
+VONE.US,D,20140923,000000,79.2879,79.5358,79.1477,79.2296,15043.834996307,0
+VONE.US,D,20140924,000000,79.123,79.6938,78.9226,79.6444,32688.976589202,0
+VONE.US,D,20140925,000000,79.1042,79.1141,78.4119,78.4119,24595.460191176,0
+VONE.US,D,20140926,000000,78.6371,79.126,78.4484,79.034,20665.654468576,0
+VONE.US,D,20140929,000000,78.4386,78.9798,78.3675,78.8859,16351.070035698,0
+VONE.US,D,20140930,000000,78.9926,79.0707,78.4869,78.7033,23042.169292318,0
+VONE.US,D,20141001,000000,78.3675,78.3675,77.4076,77.6376,40483.783198987,0
+VONE.US,D,20141002,000000,77.6071,77.7433,76.7567,77.5784,22117.687812097,0
+VONE.US,D,20141003,000000,78.0139,78.5058,78.0139,78.403,43403.038519331,0
+VONE.US,D,20141006,000000,78.8099,78.8178,78.0485,78.2885,10530.78575497,0
+VONE.US,D,20141007,000000,78.0475,78.0475,77.0767,77.0767,20372.007558101,0
+VONE.US,D,20141008,000000,77.0589,78.4514,76.6778,78.4514,30150.449676923,0
+VONE.US,D,20141009,000000,78.2124,78.2124,76.7834,76.8497,78076.663193124,0
+VONE.US,D,20141010,000000,77.0342,77.0935,75.8462,75.8462,158886.26780477,0
+VONE.US,D,20141013,000000,75.9262,75.9646,74.7816,74.9347,57567.957935319,0
+VONE.US,D,20141014,000000,74.902,75.5568,74.4863,74.7015,51072.285760499,0
+VONE.US,D,20141015,000000,73.8553,74.4715,72.4963,74.3204,127248.34463995,0
+VONE.US,D,20141016,000000,72.8311,74.7519,72.8311,74.2937,103906.45298385,0
+VONE.US,D,20141017,000000,75.381,75.7277,74.9534,75.2813,107129.4809702,0
+VONE.US,D,20141020,000000,75.2072,76.0013,75.2072,75.9845,30578.769135995,0
+VONE.US,D,20141021,000000,76.4348,77.5409,76.4348,77.4915,39405.390234656,0
+VONE.US,D,20141022,000000,77.6338,77.8056,76.8791,76.8791,33101.094839421,0
+VONE.US,D,20141023,000000,77.7789,78.3201,77.6338,77.8144,46270.652486454,0
+VONE.US,D,20141024,000000,77.855,78.326,77.6841,78.326,31630.835135939,0
+VONE.US,D,20141027,000000,78.6637,78.6637,76.9838,78.2796,16527.258181983,0
+VONE.US,D,20141028,000000,78.5285,79.2178,78.5285,79.2178,33238.805114679,0
+VONE.US,D,20141029,000000,79.3027,79.3491,78.5857,79.0805,51312.266166646,0
+VONE.US,D,20141030,000000,78.9749,79.7166,78.8138,79.5625,21369.394478163,0
+VONE.US,D,20141031,000000,80.4137,80.5352,80.1876,80.5352,41232.076532922,0
+VONE.US,D,20141103,000000,80.6478,80.7643,80.4137,80.5076,58049.94389872,0
+VONE.US,D,20141104,000000,80.4058,80.4394,79.9081,80.3258,19232.860060567,0
+VONE.US,D,20141105,000000,80.8917,80.8917,80.388,80.6646,51281.888900046,0
+VONE.US,D,20141106,000000,80.7743,81.0528,80.5164,81.0528,16923.175223347,0
+VONE.US,D,20141107,000000,80.9431,81.1624,80.8997,81.0528,12051.67423612,0
+VONE.US,D,20141110,000000,81.2038,81.3846,81.1159,81.2967,105637.9571801,0
+VONE.US,D,20141111,000000,81.582,81.582,81.2611,81.4004,34541.989851856,0
+VONE.US,D,20141112,000000,81.035,81.4616,81.035,81.3846,27136.012254562,0
+VONE.US,D,20141113,000000,81.5406,81.7134,81.0912,81.3846,30740.781224532,0
+VONE.US,D,20141114,000000,81.506,81.5554,81.3322,81.4072,10921.639918568,0
+VONE.US,D,20141117,000000,81.3846,81.5485,81.2976,81.4793,18482.541575525,0
+VONE.US,D,20141118,000000,81.5554,82.0937,81.5554,81.982,26105.210341239,0
+VONE.US,D,20141119,000000,81.7726,81.9553,81.506,81.822,15560.248528522,0
+VONE.US,D,20141120,000000,81.591,82.0374,81.5327,81.982,14629.691594982,0
+VONE.US,D,20141121,000000,82.9627,82.9627,82.1795,82.3879,25217.18158094,0
+VONE.US,D,20141124,000000,82.622,82.709,82.5351,82.709,20918.798356917,0
+VONE.US,D,20141125,000000,82.6397,82.9439,82.5549,82.6536,34281.757934642,0
+VONE.US,D,20141126,000000,82.8027,82.8551,82.6397,82.8451,31294.660052223,0
+VONE.US,D,20141128,000000,82.8818,82.8818,82.7651,82.8185,1905.6671914283,0
+VONE.US,D,20141201,000000,82.6131,82.6131,81.9465,81.9968,17557.047519753,0
+VONE.US,D,20141202,000000,82.0867,82.5559,81.9465,82.4393,24463.825369239,0
+VONE.US,D,20141203,000000,82.5884,82.9162,82.5104,82.8451,18367.107962443,0
+VONE.US,D,20141204,000000,82.7621,82.7621,82.4116,82.7365,17485.154655464,0
+VONE.US,D,20141205,000000,82.8975,83.0713,82.7731,82.8808,7775.5676742708,0
+VONE.US,D,20141208,000000,82.7454,82.9439,82.1203,82.2931,11709.423699084,0
+VONE.US,D,20141209,000000,81.515,82.3464,81.3055,82.3119,166772.20621436,0
+VONE.US,D,20141210,000000,82.1114,82.1114,80.8829,80.8997,49203.071288991,0
+VONE.US,D,20141211,000000,81.3757,82.1114,81.1672,81.2513,50592.324948204,0
+VONE.US,D,20141212,000000,80.7486,81.1525,80.0493,80.0493,67630.933784636,0
+VONE.US,D,20141215,000000,80.63,80.6399,79.2692,79.4775,61916.969937012,0
+VONE.US,D,20141216,000000,78.9482,80.1955,78.8543,78.8543,48520.595366025,0
+VONE.US,D,20141217,000000,79.2692,80.4809,79.0193,80.4147,19214.633700608,0
+VONE.US,D,20141218,000000,81.7905,82.3227,81.4941,82.2951,316217.21955959,0
+VONE.US,D,20141219,000000,82.9499,82.9597,82.3988,82.7217,44710.273558723,0
+VONE.US,D,20141222,000000,82.7217,83.0693,82.7197,82.9854,30718.50456236,0
+VONE.US,D,20141223,000000,83.333,83.4269,83.2017,83.3232,25642.463313353,0
+VONE.US,D,20141224,000000,83.5335,83.5335,83.1849,83.3577,132325.39846452,0
+VONE.US,D,20141226,000000,83.6283,83.7153,83.5849,83.6422,19729.022081715,0
+VONE.US,D,20141229,000000,83.5701,83.7666,83.5434,83.7419,25982.688699283,0
+VONE.US,D,20141230,000000,83.3508,83.5148,83.2184,83.2609,38151.821699593,0
+VONE.US,D,20141231,000000,83.5434,83.5434,82.5489,82.5489,29605.684029213,0
+VONE.US,D,20150102,000000,82.8945,82.9409,81.9326,82.4768,29907.431544116,0
+VONE.US,D,20150105,000000,82.0067,82.0067,80.7673,81.1021,11733.725512365,0
+VONE.US,D,20150106,000000,81.1722,81.2838,79.7867,80.5184,53646.252817146,0
+VONE.US,D,20150107,000000,80.9037,81.2483,80.6241,81.0655,12325.069635529,0
+VONE.US,D,20150108,000000,81.9376,82.6348,81.8763,82.5756,19438.412897901,0
+VONE.US,D,20150109,000000,82.861,82.861,81.668,82.1756,84184.518931007,0
+VONE.US,D,20150112,000000,82.0531,82.0699,81.0932,81.2838,32595.819638293,0
+VONE.US,D,20150113,000000,81.9731,82.3188,80.5511,80.9964,43541.761370142,0
+VONE.US,D,20150114,000000,80.2913,80.6359,79.7867,80.6359,38933.530026788,0
+VONE.US,D,20150115,000000,80.8316,80.9875,79.8725,79.9071,45735.000018725,0
+VONE.US,D,20150116,000000,79.8321,80.7782,79.7451,80.7782,52051.4463206,0
+VONE.US,D,20150120,000000,81.2483,81.2483,80.4137,80.955,38274.34334155,0
+VONE.US,D,20150121,000000,80.878,81.6778,80.878,81.4526,61986.837650193,0
+VONE.US,D,20150122,000000,81.9978,82.6783,81.2156,82.6486,36068.953786326,0
+VONE.US,D,20150123,000000,82.5222,82.6387,82.3227,82.3227,18034.98318094,0
+VONE.US,D,20150126,000000,81.9978,82.5391,81.902,82.5055,17051.772318625,0
+VONE.US,D,20150127,000000,81.6858,82.0344,81.1821,81.7282,50926.474880815,0
+VONE.US,D,20150128,000000,82.1658,82.1658,80.4819,80.4819,44614.078881153,0
+VONE.US,D,20150129,000000,80.6498,81.1949,79.9752,81.1949,30418.782198563,0
+VONE.US,D,20150130,000000,80.8394,81.0132,80.0879,80.0879,37024.825108701,0
+VONE.US,D,20150202,000000,80.5274,81.1337,79.5585,81.0755,31586.28181159,0
+VONE.US,D,20150203,000000,81.8162,82.2862,81.4773,82.2783,28843.214637532,0
+VONE.US,D,20150204,000000,82.0778,82.5055,81.9099,81.9376,41075.127322151,0
+VONE.US,D,20150205,000000,82.3139,82.9172,82.3139,82.8511,35736.829004823,0
+VONE.US,D,20150206,000000,83.0693,83.2748,82.4323,82.6684,21473.689760159,0
+VONE.US,D,20150209,000000,82.3988,82.6043,82.1291,82.3139,180971.55319917,0
+VONE.US,D,20150210,000000,82.8087,83.1849,82.4402,83.1494,20521.868739999,0
+VONE.US,D,20150211,000000,83.0368,83.3577,82.8254,83.1405,74619.730253944,0
+VONE.US,D,20150212,000000,83.4604,84.0155,83.4604,83.9731,32734.542489104,0
+VONE.US,D,20150213,000000,84.1309,84.3354,83.9671,84.3354,22442.724564727,0
+VONE.US,D,20150217,000000,84.2565,84.5597,84.1389,84.444,30293.222829947,0
+VONE.US,D,20150218,000000,84.3601,84.5626,84.2802,84.5626,16269.051415876,0
+VONE.US,D,20150219,000000,84.2308,84.6051,84.2308,84.4865,10617.86725256,0
+VONE.US,D,20150220,000000,84.4134,84.9971,84.0135,84.9971,18365.082811337,0
+VONE.US,D,20150223,000000,84.7769,85.0129,84.7502,84.843,8781.0551987598,0
+VONE.US,D,20150224,000000,84.8559,85.2391,84.8559,85.2213,25713.343602087,0
+VONE.US,D,20150225,000000,85.2489,85.3605,85.0257,85.1265,13647.49330822,0
+VONE.US,D,20150226,000000,84.9379,85.17,84.8559,84.9577,19547.771057664,0
+VONE.US,D,20150227,000000,85.0663,85.0731,84.7512,84.7848,7892.0138629074,0
+VONE.US,D,20150302,000000,84.8559,85.3033,84.7936,85.2844,45005.945620304,0
+VONE.US,D,20150303,000000,85.0998,85.1344,84.5794,84.9447,51433.775233049,0
+VONE.US,D,20150304,000000,84.5794,84.7848,84.2308,84.5873,31799.93525335,0
+VONE.US,D,20150305,000000,84.8026,84.8026,84.4796,84.7078,12627.829725984,0
+VONE.US,D,20150306,000000,84.2308,84.4036,83.411,83.4427,37772.105867082,0
+VONE.US,D,20150309,000000,83.651,84.0055,83.5789,83.9256,21122.326043142,0
+VONE.US,D,20150310,000000,83.2788,83.2788,82.626,82.6773,42136.306502075,0
+VONE.US,D,20150311,000000,82.7217,82.7404,82.3988,82.3988,26633.774780094,0
+VONE.US,D,20150312,000000,82.616,83.4269,82.616,83.4269,40526.311372228,0
+VONE.US,D,20150313,000000,83.1405,83.3577,82.4867,83.0526,32261.669705683,0
+VONE.US,D,20150316,000000,83.3844,84.0155,83.341,83.9503,30080.581963741,0
+VONE.US,D,20150317,000000,83.651,83.9958,83.4961,83.9068,45005.945620304,0
+VONE.US,D,20150318,000000,83.5236,85.0474,83.3676,84.8026,17678.556586156,0
+VONE.US,D,20150319,000000,84.7265,84.7432,84.3236,84.5152,17448.701935542,0
+VONE.US,D,20150320,000000,84.9961,85.404,84.925,85.2292,44888.486856114,0
+VONE.US,D,20150323,000000,85.2342,85.4435,85.2174,85.2342,26656.051442269,0
+VONE.US,D,20150324,000000,84.9577,85.1561,84.5636,84.5636,59489.826335601,0
+VONE.US,D,20150325,000000,84.5981,84.7375,83.3202,83.3202,50336.143333204,0
+VONE.US,D,20150326,000000,83.0813,83.5128,82.7167,83.1276,36838.511206881,0
+VONE.US,D,20150327,000000,83.173,83.3824,83.016,83.2412,22993.565665756,0
+VONE.US,D,20150330,000000,83.9157,84.5093,83.9157,84.4056,18076.498778628,0
+VONE.US,D,20150331,000000,83.976,84.3335,83.6975,83.6975,37363.025343523,0
+VONE.US,D,20150401,000000,83.6007,83.6007,83.0496,83.3478,49534.183494941,0
+VONE.US,D,20150402,000000,83.4327,83.8277,83.3647,83.6422,11095.802913747,0
+VONE.US,D,20150406,000000,83.1563,84.456,83.1563,84.2228,19104.262965291,0
+VONE.US,D,20150407,000000,84.3335,84.5636,84.0283,84.0283,13454.091377528,0
+VONE.US,D,20150408,000000,84.2663,84.456,83.976,84.3167,9609.3420014103,0
+VONE.US,D,20150409,000000,84.2061,84.7018,84.1349,84.6662,19801.927521558,0
+VONE.US,D,20150410,000000,84.8233,85.0604,84.7195,85.0604,26083.946254619,0
+VONE.US,D,20150413,000000,85.0604,85.244,84.7295,84.7295,15443.802339885,0
+VONE.US,D,20150414,000000,84.7108,84.8786,84.3878,84.7878,15217.997991485,0
+VONE.US,D,20150415,000000,85.1116,85.4534,85.1116,85.2549,14199.346984803,0
+VONE.US,D,20150416,000000,85.0958,85.4089,84.9823,85.1749,23365.18089384,0
+VONE.US,D,20150417,000000,84.7462,84.7462,83.9068,84.1863,138767.40413501,0
+VONE.US,D,20150420,000000,84.7799,85.0682,84.6841,84.9991,17258.337731511,0
+VONE.US,D,20150421,000000,85.244,85.2539,84.7966,84.8716,29419.370127394,0
+VONE.US,D,20150422,000000,85.1196,85.3576,84.6308,85.3063,25528.042275822,0
+VONE.US,D,20150423,000000,85.0416,85.8108,85.0416,85.5403,25970.537792643,0
+VONE.US,D,20150424,000000,85.7585,85.7585,85.5403,85.6727,8006.4349004375,0
+VONE.US,D,20150427,000000,86.0913,86.0913,85.2252,85.2894,15789.090603581,0
+VONE.US,D,20150428,000000,85.4168,85.5403,84.8687,85.4346,17047.722016412,0
+VONE.US,D,20150429,000000,85.1749,85.324,84.9113,85.1897,9269.1166154805,0
+VONE.US,D,20150430,000000,84.8589,85.0416,83.9958,84.2663,18992.879654421,0
+VONE.US,D,20150501,000000,84.6406,85.1038,84.6406,85.0337,21049.4206033,0
+VONE.US,D,20150504,000000,85.4089,85.7051,85.3655,85.4702,60175.339985229,0
+VONE.US,D,20150505,000000,85.1561,85.4168,84.3966,84.4371,21734.934252927,0
+VONE.US,D,20150506,000000,84.7195,84.7195,83.7043,84.0698,135551.46417753,0
+VONE.US,D,20150507,000000,83.9344,84.525,83.9344,84.3966,27496.48915156,0
+VONE.US,D,20150508,000000,85.4089,85.5936,85.244,85.5314,33176.025430369,0
+VONE.US,D,20150511,000000,85.4267,85.6213,85.1838,85.2618,8121.8685135208,0
+VONE.US,D,20150512,000000,84.7966,85.0958,84.4391,84.9577,22346.529887158,0
+VONE.US,D,20150513,000000,85.2618,85.3478,84.8687,84.8866,14072.775040632,0
+VONE.US,D,20150514,000000,85.2539,85.7852,85.244,85.7754,12470.880515214,0
+VONE.US,D,20150515,000000,85.7852,85.9274,85.6804,85.9274,7353.3236685186,0
+VONE.US,D,20150518,000000,85.9669,86.3106,85.8741,86.2908,14140.617602708,0
+VONE.US,D,20150519,000000,86.1714,86.3303,86.0301,86.1714,12355.446902129,0
+VONE.US,D,20150520,000000,86.1092,86.3699,85.9669,86.1092,11325.65756436,0
+VONE.US,D,20150521,000000,86.0667,86.3984,86.0667,86.3984,6521.999139208,0
+VONE.US,D,20150522,000000,86.2484,86.2908,86.0825,86.1614,10412.314415226,0
+VONE.US,D,20150526,000000,86.0746,86.0746,85.0682,85.2983,24618.749428902,0
+VONE.US,D,20150527,000000,85.3398,86.0578,85.3398,86.0213,9380.4999263504,0
+VONE.US,D,20150528,000000,85.7318,85.9274,85.6123,85.8485,22946.987190301,0
+VONE.US,D,20150529,000000,85.9502,85.9502,85.3576,85.4435,15670.619263838,0
+VONE.US,D,20150601,000000,85.8682,85.8682,85.244,85.5679,29504.426473878,0
+VONE.US,D,20150602,000000,85.4089,85.7941,85.3141,85.5236,25745.746019796,0
+VONE.US,D,20150603,000000,85.9502,86.0113,85.6025,85.7051,253283.623767,0
+VONE.US,D,20150604,000000,85.5067,85.638,84.8866,84.9487,12014.208940647,0
+VONE.US,D,20150605,000000,84.8786,85.1196,84.5172,84.92,37980.696431075,0
+VONE.US,D,20150608,000000,84.7878,84.9577,84.3246,84.4648,35121.183068379,0
+VONE.US,D,20150609,000000,84.456,84.5607,84.1399,84.4056,19266.275053829,0
+VONE.US,D,20150610,000000,84.6574,85.4979,84.6574,85.3872,18919.974214579,0
+VONE.US,D,20150611,000000,85.6964,85.7754,85.4889,85.5689,15979.454807614,0
+VONE.US,D,20150612,000000,85.2075,85.2075,84.9023,85.0416,12355.446902129,0
+VONE.US,D,20150615,000000,84.6308,84.7018,84.2663,84.6308,14529.446615199,0
+VONE.US,D,20150616,000000,84.4816,85.1295,84.4816,85.1038,12699.722590272,0
+VONE.US,D,20150617,000000,85.1038,85.4168,84.8687,85.3063,37296.195357002,0
+VONE.US,D,20150618,000000,85.3576,86.2661,85.3576,86.0489,16704.458903822,0
+VONE.US,D,20150619,000000,86.2039,86.2039,85.6894,85.6894,15901.486490004,0
+VONE.US,D,20150622,000000,86.3867,86.4656,86.0874,86.1842,20156.328965235,0
+VONE.US,D,20150623,000000,86.1674,86.3363,86.1339,86.2583,29316.087420951,0
+VONE.US,D,20150624,000000,86.035,86.2543,85.6064,85.6321,11270.978484478,0
+VONE.US,D,20150625,000000,85.9817,85.9817,85.2627,85.2627,14919.288203243,0
+VONE.US,D,20150626,000000,85.5255,85.5343,85.088,85.3675,20385.171040294,0
+VONE.US,D,20150629,000000,84.3937,84.8687,83.4871,83.4871,23687.179919809,0
+VONE.US,D,20150630,000000,84.1034,84.2633,83.6372,83.728,117861.76926029,0
+VONE.US,D,20150701,000000,84.5152,84.5704,83.9808,84.3937,43277.479150714,0
+VONE.US,D,20150702,000000,84.6485,84.6485,84.0589,84.2782,115931.80025558,0
+VONE.US,D,20150706,000000,83.5523,84.3404,83.5523,84.0589,16285.252624729,0
+VONE.US,D,20150707,000000,84.05,84.5794,83.0239,84.533,41909.489578122,0
+VONE.US,D,20150708,000000,83.8387,83.8387,83.0406,83.1642,34962.208706501,0
+VONE.US,D,20150709,000000,84.0105,84.2643,83.2679,83.2679,19360.444580292,0
+VONE.US,D,20150710,000000,84.0767,84.4026,83.9808,84.3582,5349.4366484142,0
+VONE.US,D,20150713,000000,84.929,85.2816,84.929,85.2816,8884.3379052028,0
+VONE.US,D,20150714,000000,85.1403,85.7625,85.1403,85.6687,22016.430256761,0
+VONE.US,D,20150715,000000,85.6163,85.7891,85.5076,85.5226,47252.850773216,0
+VONE.US,D,20150716,000000,85.9225,86.1931,85.9225,86.1842,23915.009419317,0
+VONE.US,D,20150717,000000,86.2178,86.2178,85.9906,86.1674,13097.664782745,0
+VONE.US,D,20150720,000000,86.1842,86.4311,86.1506,86.2888,6945.2557205136,0
+VONE.US,D,20150721,000000,86.0271,86.2711,85.7447,85.878,14234.78712917,0
+VONE.US,D,20150722,000000,85.4732,85.8069,85.4732,85.7003,22661.440884254,0
+VONE.US,D,20150723,000000,85.8148,85.8148,85.1758,85.2361,6835.8975607504,0
+VONE.US,D,20150724,000000,85.3329,85.3329,84.2782,84.3492,14690.446128184,0
+VONE.US,D,20150727,000000,84.1923,84.1923,83.7439,83.9908,17878.033970169,0
+VONE.US,D,20150728,000000,84.2969,84.8589,83.9454,84.8589,7288.5188331035,0
+VONE.US,D,20150729,000000,84.9902,85.5521,84.9113,85.4999,11616.266748174,0
+VONE.US,D,20150730,000000,85.3329,85.6243,85.0968,85.5788,19472.840466715,0
+VONE.US,D,20150731,000000,85.7348,85.7891,85.403,85.4109,7288.5188331035,0
+VONE.US,D,20150803,000000,85.5877,85.5887,84.7432,84.8302,20358.844075908,0
+VONE.US,D,20150804,000000,85.2272,85.2914,84.8866,85.0337,24254.222229693,0
+VONE.US,D,20150805,000000,85.3497,85.7704,85.2095,85.2272,8655.4958301429,0
+VONE.US,D,20150806,000000,85.4287,85.4287,84.2969,84.6051,15094.463773975,0
+VONE.US,D,20150807,000000,84.5428,84.5428,83.9908,84.4263,33710.665322544,0
+VONE.US,D,20150810,000000,84.9577,85.4375,84.9577,85.403,13781.153281264,0
+VONE.US,D,20150811,000000,84.8322,84.9388,84.3582,84.6298,14288.453633499,0
+VONE.US,D,20150812,000000,84.1281,84.8046,83.3943,84.6919,45439.327957144,0
+VONE.US,D,20150813,000000,84.7789,85.0337,84.4628,84.5626,12640.993208177,0
+VONE.US,D,20150814,000000,84.4994,85.0337,84.4994,85.0337,14350.220742254,0
+VONE.US,D,20150817,000000,84.7612,85.4375,84.5152,85.4375,10133.856138053,0
+VONE.US,D,20150818,000000,85.4564,85.5343,85.166,85.2816,9337.9717531091,0
+VONE.US,D,20150819,000000,84.9577,85.1758,84.2703,84.5626,19130.589929678,0
+VONE.US,D,20150820,000000,83.5858,84.0589,82.8451,82.8451,41339.409541579,0
+VONE.US,D,20150821,000000,81.7945,82.2418,80.3021,80.3111,52271.17521568,0
+VONE.US,D,20150824,000000,76.7261,79.4667,74.6483,76.9651,183337.94226738,0
+VONE.US,D,20150825,000000,79.4241,79.5714,75.9983,76.016,102721.73958641,0
+VONE.US,D,20150826,000000,78.012,78.8435,76.5425,78.8079,100446.482318,0
+VONE.US,D,20150827,000000,80.0336,80.8009,79.5022,80.6725,54548.457635192,0
+VONE.US,D,20150828,000000,80.4572,81.0291,80.3545,80.5036,18786.314241534,0
+VONE.US,D,20150831,000000,80.5638,80.7386,80.1146,80.2064,21865.55649931,0
+VONE.US,D,20150901,000000,78.6341,79.0203,77.5359,77.9399,36100.343628481,0
+VONE.US,D,20150902,000000,78.8079,78.9759,78.1858,78.9492,23915.009419317,0
+VONE.US,D,20150903,000000,79.7047,80.3189,79.1941,79.3788,31087.082063783,0
+VONE.US,D,20150904,000000,78.4416,78.7575,77.8856,78.2895,37465.295474413,0
+VONE.US,D,20150908,000000,79.6099,80.1422,79.284,80.1422,28925.233257354,0
+VONE.US,D,20150909,000000,81.0191,81.0191,79.037,79.0825,19472.840466715,0
+VONE.US,D,20150910,000000,79.0973,80.0493,79.0292,79.5022,22631.063617652,0
+VONE.US,D,20150911,000000,79.4054,79.7383,79.0292,79.678,12072.938322741,0
+VONE.US,D,20150914,000000,79.7195,79.7195,79.4508,79.6099,12755.414245708,0
+VONE.US,D,20150915,000000,79.6454,80.7071,79.6454,80.5738,9678.197139039,0
+VONE.US,D,20150916,000000,80.6102,81.5327,80.6102,81.5327,207268.14031998,0
+VONE.US,D,20150917,000000,81.2226,82.2792,81.0122,81.1367,17745.386572679,0
+VONE.US,D,20150918,000000,79.8617,80.6261,79.6879,79.8114,67874.964492996,0
+VONE.US,D,20150921,000000,80.315,80.7199,79.7936,80.0829,9857.4230119841,0
+VONE.US,D,20150922,000000,79.2198,79.3778,78.6647,79.2198,31731.080115722,0
+VONE.US,D,20150923,000000,78.9996,79.4241,78.7448,78.9996,10766.715858904,0
+VONE.US,D,20150924,000000,78.2489,78.7151,77.7986,78.7151,36786.86985366,0
+VONE.US,D,20150925,000000,79.5348,79.5348,78.3537,78.646,25048.081463529,0
+VONE.US,D,20150928,000000,78.1423,78.1423,76.4575,76.5178,20846.905492628,0
+VONE.US,D,20150929,000000,76.7123,77.1903,76.1327,76.6442,23686.167344256,0
+VONE.US,D,20150930,000000,77.4609,78.012,77.0569,78.012,14164.919415989,0
+VONE.US,D,20151001,000000,78.0268,78.2736,77.2693,78.1335,10427.503048528,0
+VONE.US,D,20151002,000000,77.1182,79.2198,77.1182,79.2198,16999.118389851,0
+VONE.US,D,20151005,000000,79.9061,80.7792,79.9061,80.7792,14020.121111858,0
+VONE.US,D,20151006,000000,80.7792,80.7792,80.1807,80.4187,26295.574545271,0
+VONE.US,D,20151007,000000,81.0538,81.1535,80.5076,81.1347,28105.047059131,0
+VONE.US,D,20151008,000000,80.9322,81.9978,80.8987,81.9089,97805.685274839,0
+VONE.US,D,20151009,000000,81.9978,82.0788,81.7698,81.9731,20283.913484957,0
+VONE.US,D,20151012,000000,82.0531,82.0531,81.7174,81.9465,38120.431857439,0
+VONE.US,D,20151013,000000,81.6472,82.2457,81.3826,81.3826,8841.8097319616,0
+VONE.US,D,20151014,000000,81.1811,81.3914,80.9757,80.9934,13146.268409305,0
+VONE.US,D,20151015,000000,81.3193,82.2724,81.2561,82.2546,19608.525590866,0
+VONE.US,D,20151016,000000,82.3277,82.5983,82.1134,82.5893,32751.756273512,0
+VONE.US,D,20151019,000000,82.4689,82.6872,82.3661,82.5519,12756.426821261,0
+VONE.US,D,20151020,000000,82.5124,82.8363,82.3791,82.5656,13514.84591073,0
+VONE.US,D,20151021,000000,82.7414,82.7414,82.2991,82.3356,8841.8097319616,0
+VONE.US,D,20151022,000000,82.4472,83.332,82.3948,83.2412,9177.9848156779,0
+VONE.US,D,20151023,000000,84.0994,84.3019,83.6836,84.1686,15637.204270577,0
+VONE.US,D,20151026,000000,84.053,84.053,83.8674,83.9246,7932.516885042,0
+VONE.US,D,20151027,000000,83.6738,83.8249,83.5464,83.7023,17225.935313803,0
+VONE.US,D,20151028,000000,83.9335,84.7176,83.9335,84.69,17450.72708665,0
+VONE.US,D,20151029,000000,84.4697,84.7946,84.4697,84.7176,177817.38035044,0
+VONE.US,D,20151030,000000,84.7502,84.8933,84.3107,84.3197,10877.08659422,0
+VONE.US,D,20151102,000000,84.3552,85.4652,84.3552,85.3783,24191.442545384,0
+VONE.US,D,20151103,000000,85.2637,85.8188,85.1305,85.5719,39100.604993094,0
+VONE.US,D,20151104,000000,85.8385,85.8385,85.2005,85.2826,12251.151620133,0
+VONE.US,D,20151105,000000,85.3171,85.4839,84.8135,85.2469,33203.364970311,0
+VONE.US,D,20151106,000000,85.1917,85.2104,84.5931,85.167,31049.616768308,0
+VONE.US,D,20151109,000000,85.007,85.007,83.9246,84.4401,48386.935392982,0
+VONE.US,D,20151110,000000,84.1319,84.6021,84.0362,84.4253,38306.745759257,0
+VONE.US,D,20151111,000000,84.7176,84.7176,84.215,84.2515,33659.023969323,0
+VONE.US,D,20151112,000000,83.6738,83.9246,83.0319,83.0733,41253.340619542,0
+VONE.US,D,20151113,000000,82.7414,82.8718,82.1678,82.2092,26178.115781081,0
+VONE.US,D,20151116,000000,82.0067,83.332,82.0067,83.2353,19379.683515805,0
+VONE.US,D,20151117,000000,83.3508,83.8771,83.1088,83.3577,9068.6266559147,0
+VONE.US,D,20151118,000000,83.6382,84.69,83.5078,84.6377,9857.4230119841,0
+VONE.US,D,20151119,000000,84.5399,84.7176,84.4767,84.5399,303271.44110984,0
+VONE.US,D,20151120,000000,84.9379,85.167,84.7176,84.8312,58023.616934333,0
+VONE.US,D,20151123,000000,84.9023,85.1305,84.7078,84.7769,10877.08659422,0
+VONE.US,D,20151124,000000,84.3275,85.0524,84.1162,84.9477,27879.24271073,0
+VONE.US,D,20151125,000000,84.9724,85.0781,84.9379,84.9477,7479.895612689,0
+VONE.US,D,20151127,000000,84.928,85.088,84.928,85.0426,2379.5525504019,0
+VONE.US,D,20151130,000000,85.2193,85.2193,84.6465,84.6465,59838.152325959,0
+VONE.US,D,20151201,000000,84.9902,85.4929,84.9645,85.4839,26245.958343156,0
+VONE.US,D,20151202,000000,85.4622,85.4989,84.5053,84.5497,16135.391442833,0
+VONE.US,D,20151203,000000,84.8223,84.8223,83.0813,83.332,57964.887552238,0
+VONE.US,D,20151204,000000,83.4881,84.9991,83.4881,84.928,54736.796688118,0
+VONE.US,D,20151207,000000,84.7669,84.7669,83.9493,84.3463,14280.353029071,0
+VONE.US,D,20151208,000000,83.5168,84.1596,83.3785,83.7903,17444.65163333,0
+VONE.US,D,20151209,000000,83.6738,84.522,82.7761,83.0901,52474.702901906,0
+VONE.US,D,20151210,000000,83.2501,83.9335,83.2412,83.3222,20400.359673595,0
+VONE.US,D,20151211,000000,82.4205,82.4837,81.7005,81.7005,27767.85939986,0
+VONE.US,D,20151214,000000,81.7509,82.1233,81.0795,82.1233,103673.56060657,0
+VONE.US,D,20151215,000000,82.7227,83.3143,82.7227,82.935,46578.475454676,0
+VONE.US,D,20151216,000000,83.4694,84.284,83.1375,84.2683,34450.858052053,0
+VONE.US,D,20151217,000000,84.2683,84.2742,83.0566,83.0566,63123.95999662,0
+VONE.US,D,20151218,000000,82.697,82.697,81.583,81.6008,51341.630857693,0
+VONE.US,D,20151221,000000,82.1213,82.1668,81.5455,82.1114,45974.980424872,0
+VONE.US,D,20151222,000000,82.4205,83.0229,82.1054,82.7434,29349.502414213,0
+VONE.US,D,20151223,000000,83.2649,83.9147,83.2649,83.9147,16224.498091528,0
+VONE.US,D,20151224,000000,83.976,84.0747,83.7547,83.9414,12324.057059975,0
+VONE.US,D,20151228,000000,83.5148,83.5711,83.1424,83.5612,24019.304701312,0
+VONE.US,D,20151229,000000,83.9958,84.5814,83.9958,84.5162,25359.954733964,0
+VONE.US,D,20151230,000000,84.1794,84.2742,83.8417,83.8674,34148.097961597,0
+VONE.US,D,20151231,000000,83.4584,83.817,83.095,83.095,86368.64439961,0
+VONE.US,D,20160104,000000,81.7391,81.907,81.0024,81.907,40481.758047881,0
+VONE.US,D,20160105,000000,81.9958,82.2082,81.6167,81.98,16338.919129058,0
+VONE.US,D,20160106,000000,80.8987,81.4014,80.6863,80.9066,38833.285047006,0
+VONE.US,D,20160107,000000,79.672,80.1036,78.8485,79.1911,38565.965100918,0
+VONE.US,D,20160108,000000,79.4241,79.5022,78.09,78.09,41532.811472271,0
+VONE.US,D,20160111,000000,78.57,78.57,77.213,78.164,91626.949248221,0
+VONE.US,D,20160112,000000,78.6854,79.051,77.7552,78.7308,39479.308250051,0
+VONE.US,D,20160113,000000,79.1319,79.1634,76.6224,76.6462,26349.2410496,0
+VONE.US,D,20160114,000000,77.1785,78.3665,76.3934,77.8776,54645.664888315,0
+VONE.US,D,20160115,000000,75.8916,76.5335,75.305,76.264,95962.79776772,0
+VONE.US,D,20160119,000000,77.294,77.294,75.6427,76.2086,46083.326009082,0
+VONE.US,D,20160120,000000,74.994,75.9796,73.4128,75.4137,94265.721140284,0
+VONE.US,D,20160121,000000,75.5154,76.4763,75.0453,75.705,43820.219647317,0
+VONE.US,D,20160122,000000,76.9464,77.294,76.5938,77.2752,37160.510232851,0
+VONE.US,D,20160125,000000,77.5863,77.5863,75.9983,76.0319,89403.333333037,0
+VONE.US,D,20160126,000000,76.4141,77.213,76.3005,77.1231,22546.00727117,0
+VONE.US,D,20160127,000000,76.8761,77.5863,75.9656,76.335,35950.482446582,0
+VONE.US,D,20160128,000000,77.1873,77.1873,76.1731,76.7232,44725.462192022,0
+VONE.US,D,20160129,000000,77.0452,78.5353,77.0452,78.5353,19671.305275174,0
+VONE.US,D,20160201,000000,78.1166,78.8278,77.7641,78.648,37842.986155817,0
+VONE.US,D,20160202,000000,77.9507,77.9507,76.975,77.0796,27481.300518259,0
+VONE.US,D,20160203,000000,77.6999,77.6999,76.014,77.5054,35346.987416779,0
+VONE.US,D,20160204,000000,77.2574,78.1088,77.0796,77.6396,28422.995782886,0
+VONE.US,D,20160205,000000,77.1409,77.21,75.9706,76.094,16214.372335994,0
+VONE.US,D,20160208,000000,75.3504,75.3504,74.0073,74.9237,31163.025230285,0
+VONE.US,D,20160209,000000,74.1426,75.465,74.1426,74.8696,92939.247165379,0
+VONE.US,D,20160210,000000,75.2576,75.9796,74.905,74.905,44202.973206487,0
+VONE.US,D,20160211,000000,73.7318,74.3944,73.2479,74.0448,41595.591156579,0
+VONE.US,D,20160212,000000,74.5682,75.4038,74.5682,75.4038,22659.415733147,0
+VONE.US,D,20160216,000000,76.4141,76.7706,75.9646,76.7706,53577.397679518,0
+VONE.US,D,20160217,000000,77.222,78.2322,77.222,78.0475,57417.084177868,0
+VONE.US,D,20160218,000000,78.0475,78.0564,77.7384,77.7462,38618.619029694,0
+VONE.US,D,20160219,000000,77.3641,77.7384,77.132,77.7384,43600.490752237,0
+VONE.US,D,20160222,000000,78.4307,78.9216,78.4307,78.8563,20749.698239505,0
+VONE.US,D,20160223,000000,78.5353,78.6984,77.9043,77.9991,14558.811306247,0
+VONE.US,D,20160224,000000,76.975,78.2973,76.7508,78.2973,12893.124520964,0
+VONE.US,D,20160225,000000,78.402,79.201,78.2599,79.201,24464.837944792,0
+VONE.US,D,20160226,000000,79.6019,79.6019,79.0577,79.1634,12416.201435331,0
+VONE.US,D,20160229,000000,79.1634,79.5269,78.4801,78.4801,26776.547933118,0
+VONE.US,D,20160301,000000,79.122,80.4,79.035,80.4,13071.337818357,0
+VONE.US,D,20160302,000000,80.3456,80.7279,80.1403,80.7279,18345.843875822,0
+VONE.US,D,20160303,000000,80.7792,81.1633,80.4937,81.1633,23717.55718641,0
+VONE.US,D,20160304,000000,81.4823,81.8152,80.9254,81.4793,10739.376318963,0
+VONE.US,D,20160307,000000,81.2166,81.7035,81.0813,81.5455,19669.280124068,0
+VONE.US,D,20160308,000000,80.951,81.1119,80.5333,80.5333,10616.854677006,0
+VONE.US,D,20160309,000000,81.0813,81.0813,80.7555,80.9767,10270.553837756,0
+VONE.US,D,20160310,000000,81.4359,81.6137,80.2824,80.9767,61733.693761854,0
+VONE.US,D,20160311,000000,81.7568,82.3277,81.7568,82.3277,19870.782659185,0
+VONE.US,D,20160314,000000,82.1479,82.3089,82.0502,82.3089,6400.4900728045,0
+VONE.US,D,20160315,000000,81.7935,82.0511,81.6778,82.0511,20713.245519585,0
+VONE.US,D,20160316,000000,81.9703,82.7147,81.8279,82.5399,379253.08548306,0
+VONE.US,D,20160317,000000,82.5993,83.338,82.3178,83.1967,9865.5236164111,0
+VONE.US,D,20160318,000000,83.5711,83.5711,83.2679,83.5345,14848.407914508,0
+VONE.US,D,20160321,000000,83.4101,83.7222,83.333,83.5868,29412.282098521,0
+VONE.US,D,20160322,000000,83.2649,83.809,83.1365,83.5622,60678.59003525,0
+VONE.US,D,20160323,000000,83.2738,83.339,82.9272,82.9992,39875.225291416,0
+VONE.US,D,20160324,000000,82.383,82.9085,82.3583,82.9085,25862.192208432,0
+VONE.US,D,20160328,000000,83.178,83.178,82.8541,82.937,32969.460017484,0
+VONE.US,D,20160329,000000,82.7217,83.8003,82.6862,83.7736,11480.581624024,0
+VONE.US,D,20160330,000000,84.211,84.4697,84.0549,84.1981,18733.66031276,0
+VONE.US,D,20160331,000000,84.1291,84.293,83.9088,84.0579,106157.40843898,0
+VONE.US,D,20160401,000000,83.5721,84.5646,83.3468,84.4421,88370.506268607,0
+VONE.US,D,20160404,000000,84.612,84.612,84.1478,84.1706,27434.722042804,0
+VONE.US,D,20160405,000000,83.6747,83.8437,83.3548,83.3923,52652.916199298,0
+VONE.US,D,20160406,000000,83.4861,84.3898,83.3449,84.3344,103981.3835748,0
+VONE.US,D,20160407,000000,83.8003,83.8821,83.0072,83.3548,27508.6400582,0
+VONE.US,D,20160408,000000,83.8003,84.0205,83.3637,83.4674,11871.435787622,0
+VONE.US,D,20160411,000000,84.0352,84.2169,83.3281,83.3597,40402.777154718,0
+VONE.US,D,20160412,000000,83.5532,84.2663,83.3548,84.1112,85850.205716288,0
+VONE.US,D,20160413,000000,84.6031,84.9141,84.5152,84.8895,6605.0303345837,0
+VONE.US,D,20160414,000000,85.0939,85.1985,84.9527,85.012,8880.2876029893,0
+VONE.US,D,20160415,000000,84.9606,85.011,84.7996,84.923,7651.0208812073,0
+VONE.US,D,20160418,000000,84.6653,85.5136,84.6653,85.4949,26379.6183162,0
+VONE.US,D,20160419,000000,85.8148,85.8722,85.5216,85.7348,10978.344149556,0
+VONE.US,D,20160420,000000,85.7961,86.1634,85.6904,85.8345,10029.560856056,0
+VONE.US,D,20160421,000000,85.8148,85.8148,85.2627,85.3516,41253.340619542,0
+VONE.US,D,20160422,000000,85.2085,85.4662,85.012,85.4129,22902.433865953,0
+VONE.US,D,20160425,000000,85.1462,85.1739,84.8726,85.0988,21720.758195179,0
+VONE.US,D,20160426,000000,85.4761,85.4761,85.2184,85.4129,19803.952672664,0
+VONE.US,D,20160427,000000,85.406,85.6657,85.1985,85.5749,13363.972153279,0
+VONE.US,D,20160428,000000,85.2717,85.7298,84.6396,84.8352,20495.541775611,0
+VONE.US,D,20160429,000000,84.5864,84.5864,83.8524,84.3621,17898.285481236,0
+VONE.US,D,20160502,000000,84.5674,85.012,84.4066,85.012,10746.464347836,0
+VONE.US,D,20160503,000000,84.4697,84.4697,83.9788,84.1873,30655.72487805,0
+VONE.US,D,20160504,000000,83.8003,84.0945,83.6382,83.8258,11698.285367997,0
+VONE.US,D,20160505,000000,83.9987,84.0668,83.5532,83.6382,14229.724251403,0
+VONE.US,D,20160506,000000,83.2926,83.9788,83.2926,83.9177,23094.823221092,0
+VONE.US,D,20160509,000000,83.9444,84.291,83.8524,84.0609,20756.786268378,0
+VONE.US,D,20160510,000000,84.3976,85.0939,84.3976,85.0939,10282.704744397,0
+VONE.US,D,20160511,000000,84.8973,85.0307,84.3364,84.3532,11411.726486396,0
+VONE.US,D,20160512,000000,84.6485,84.6485,83.9266,84.2722,10881.136896434,0
+VONE.US,D,20160513,000000,84.1833,84.3532,83.4762,83.4762,13071.337818357,0
+VONE.US,D,20160516,000000,83.7123,84.6011,83.7123,84.3976,13951.265974229,0
+VONE.US,D,20160517,000000,84.4154,84.4154,83.4674,83.6649,20538.069948851,0
+VONE.US,D,20160518,000000,83.4506,84.208,83.178,83.6846,50231.848051209,0
+VONE.US,D,20160519,000000,83.2738,83.4861,82.786,83.4012,20719.320972904,0
+VONE.US,D,20160520,000000,83.6747,84.1439,83.6747,83.8515,15024.596060793,0
+VONE.US,D,20160523,000000,83.8891,83.9798,83.7469,83.7469,2484.8604079516,0
+VONE.US,D,20160524,000000,84.2822,85.0307,84.2822,84.9823,11634.493108136,0
+VONE.US,D,20160525,000000,85.323,85.6904,85.2816,85.5136,24597.485342282,0
+VONE.US,D,20160526,000000,85.638,85.638,85.4129,85.5037,23750.972179672,0
+VONE.US,D,20160527,000000,85.6657,85.8445,85.6213,85.8445,18351.919329142,0
+VONE.US,D,20160531,000000,86.0479,86.0726,85.5294,85.8632,10518.63484833,0
+VONE.US,D,20160601,000000,85.4099,86.0103,85.405,85.9719,12203.560569125,0
+VONE.US,D,20160602,000000,85.724,86.2237,85.6113,86.2138,31773.608288962,0
+VONE.US,D,20160603,000000,85.9739,86.1101,85.4583,85.9561,27590.658678023,0
+VONE.US,D,20160606,000000,86.1101,86.5278,86.1012,86.4578,9147.607549077,0
+VONE.US,D,20160607,000000,86.4498,86.838,86.4498,86.5722,4391.5401749333,0
+VONE.US,D,20160608,000000,86.6899,86.9209,86.675,86.8478,10976.31899845,0
+VONE.US,D,20160609,000000,86.518,86.7403,86.4321,86.7403,12682.508805866,0
+VONE.US,D,20160610,000000,86.0015,86.0746,85.5827,85.8495,13845.958116678,0
+VONE.US,D,20160613,000000,85.557,85.9472,85.1186,85.1373,63753.781990811,0
+VONE.US,D,20160614,000000,84.9675,85.1018,84.5864,84.9675,22563.221055577,0
+VONE.US,D,20160615,000000,85.1275,85.5521,84.924,84.924,16304.491560243,0
+VONE.US,D,20160616,000000,84.4964,85.1551,84.0915,85.0939,30486.624760639,0
+VONE.US,D,20160617,000000,85.1739,85.1739,84.5597,84.842,19848.505997012,0
+VONE.US,D,20160620,000000,85.8533,86.0825,85.4,85.4,17789.939897026,0
+VONE.US,D,20160621,000000,85.5206,85.7961,85.3842,85.6203,16555.610297477,0
+VONE.US,D,20160622,000000,85.6727,86.037,85.4642,85.4642,88370.506268607,0
+VONE.US,D,20160623,000000,86.281,86.6119,86.0933,86.6119,43762.502840775,0
+VONE.US,D,20160624,000000,83.809,84.7502,83.418,83.731,64239.818256424,0
+VONE.US,D,20160627,000000,82.8412,82.8412,81.5277,81.8942,48709.946994505,0
+VONE.US,D,20160628,000000,82.7888,83.4249,82.6269,83.4249,23135.326243227,0
+VONE.US,D,20160629,000000,84.0777,84.9517,84.0777,84.8667,41575.339645512,0
+VONE.US,D,20160630,000000,85.0001,86.0489,84.8125,86.0489,112980.14251752,0
+VONE.US,D,20160701,000000,86.1991,86.4261,86.0113,86.2898,46890.348725112,0
+VONE.US,D,20160705,000000,85.7328,85.8345,85.2974,85.6113,14399.836944368,0
+VONE.US,D,20160706,000000,85.1245,86.0756,85.0544,86.0677,23288.225151785,0
+VONE.US,D,20160707,000000,86.1556,86.4074,85.7871,86.0667,125692.01601444,0
+VONE.US,D,20160708,000000,86.6216,87.4167,86.6216,87.3466,32387.229074301,0
+VONE.US,D,20160711,000000,87.6161,87.8897,87.5727,87.7061,17803.10337922,0
+VONE.US,D,20160712,000000,88.108,88.4497,88.0725,88.2719,14586.150846187,0
+VONE.US,D,20160713,000000,88.4082,88.4082,88.1337,88.342,25539.180606909,0
+VONE.US,D,20160714,000000,88.8714,88.9159,88.5633,88.7963,12110.403618216,0
+VONE.US,D,20160715,000000,88.9653,88.9653,88.502,88.6551,103445.73110707,0
+VONE.US,D,20160718,000000,88.6818,88.9316,88.6196,88.9059,11006.69626505,0
+VONE.US,D,20160719,000000,88.6738,88.7441,88.6137,88.7441,9956.6554162137,0
+VONE.US,D,20160720,000000,88.9316,89.2457,88.8516,89.2289,21274.212376147,0
+VONE.US,D,20160721,000000,89.1114,89.2338,88.6196,88.8062,17229.985616017,0
+VONE.US,D,20160722,000000,88.8615,89.2457,88.7855,89.22,16941.401583308,0
+VONE.US,D,20160725,000000,89.1815,89.1815,88.7716,88.8734,6379.2259861839,0
+VONE.US,D,20160726,000000,88.9228,89.1844,88.7084,89.0689,40257.978850587,0
+VONE.US,D,20160727,000000,89.2802,89.2802,88.6995,89.0847,28841.189486424,0
+VONE.US,D,20160728,000000,88.9416,89.1815,88.7618,89.1291,28782.460104331,0
+VONE.US,D,20160729,000000,89.0403,89.381,88.8496,89.2704,19144.765987426,0
+VONE.US,D,20160801,000000,89.3069,89.4778,89.06,89.067,11564.625394953,0
+VONE.US,D,20160802,000000,89.0689,89.0689,88.2956,88.5514,5505.3732836321,0
+VONE.US,D,20160803,000000,88.5109,88.7875,88.4941,88.7301,19397.909875767,0
+VONE.US,D,20160804,000000,88.9228,89.0927,88.7658,88.9494,11579.814028254,0
+VONE.US,D,20160805,000000,89.2635,89.6703,89.2635,89.6269,34838.674488991,0
+VONE.US,D,20160808,000000,89.7523,89.7621,89.5222,89.5815,12031.422725053,0
+VONE.US,D,20160809,000000,89.6703,89.8678,89.5489,89.6703,11980.793947385,0
+VONE.US,D,20160810,000000,89.69,89.69,89.3069,89.3741,6725.5268254339,0
+VONE.US,D,20160811,000000,89.6606,89.9498,89.6002,89.8678,8129.9691179477,0
+VONE.US,D,20160812,000000,89.7721,89.8856,89.618,89.7434,13141.205531539,0
+VONE.US,D,20160815,000000,89.9775,90.2322,89.9775,90.1425,4057.3902423236,0
+VONE.US,D,20160816,000000,89.7167,89.8591,89.5726,89.5726,56445.01164664,0
+VONE.US,D,20160817,000000,89.5399,89.6092,89.1815,89.6092,13042.985702863,0
+VONE.US,D,20160818,000000,89.8264,89.9321,89.7997,89.9321,9940.4542073598,0
+VONE.US,D,20160819,000000,89.5627,89.8353,89.5627,89.8353,5440.5684482169,0
+VONE.US,D,20160822,000000,89.781,89.8591,89.5479,89.8087,14244.912884704,0
+VONE.US,D,20160823,000000,90.097,90.2777,90.0239,90.0496,14930.426534331,0
+VONE.US,D,20160824,000000,89.9695,89.9775,89.3366,89.4155,33472.710067505,0
+VONE.US,D,20160825,000000,89.4491,89.699,89.381,89.4353,33865.589382209,0
+VONE.US,D,20160826,000000,89.6269,90.0416,88.8882,89.2457,191692.70315816,0
+VONE.US,D,20160829,000000,89.3444,89.8431,89.3444,89.7621,14813.980345694,0
+VONE.US,D,20160830,000000,89.781,89.8087,89.3889,89.5489,8837.7594297481,0
+VONE.US,D,20160831,000000,89.5222,89.5312,88.9653,89.3622,9218.4878378124,0
+VONE.US,D,20160901,000000,89.3356,89.4254,88.8428,89.381,183050.37081021,0
+VONE.US,D,20160902,000000,89.7089,89.9695,89.618,89.8353,14863.596547808,0
+VONE.US,D,20160906,000000,89.9952,90.0416,89.699,90.0338,11154.532295842,0
+VONE.US,D,20160907,000000,90.0416,90.1493,89.9321,90.097,5646.1212855494,0
+VONE.US,D,20160908,000000,89.9695,90.1236,89.8955,89.9952,28104.034483576,0
+VONE.US,D,20160909,000000,89.3978,89.3978,87.7593,87.7593,31045.566466094,0
+VONE.US,D,20160912,000000,87.3376,89.0936,87.2962,88.9653,41078.165048811,0
+VONE.US,D,20160913,000000,88.3677,88.3677,87.464,87.6281,17530.720555365,0
+VONE.US,D,20160914,000000,87.7593,88.1613,87.4533,87.5342,18807.578328155,0
+VONE.US,D,20160915,000000,87.5984,88.6097,87.4997,88.581,16610.289377359,0
+VONE.US,D,20160916,000000,88.2433,88.2433,87.8126,88.1258,14715.760517017,0
+VONE.US,D,20160919,000000,88.4863,88.8062,88.1801,88.2878,14243.900309151,0
+VONE.US,D,20160920,000000,88.5633,88.5633,88.2057,88.3115,12824.269383337,0
+VONE.US,D,20160921,000000,88.5633,89.1933,88.2403,89.1933,10565.213323784,0
+VONE.US,D,20160922,000000,89.6092,89.8591,89.6092,89.781,29961.098048443,0
+VONE.US,D,20160923,000000,89.6269,89.6773,89.2842,89.3109,120043.86957779,0
+VONE.US,D,20160926,000000,88.9593,88.9593,88.5277,88.5277,18738.723190527,0
+VONE.US,D,20160927,000000,88.4576,89.0975,88.4032,89.0768,15354.695691188,0
+VONE.US,D,20160928,000000,89.1835,89.535,88.8526,89.535,10797.093125504,0
+VONE.US,D,20160929,000000,89.6002,89.6002,88.5465,88.8981,13798.367065672,0
+VONE.US,D,20160930,000000,89.1321,89.6853,89.1321,89.6853,9659.9707790785,0
+VONE.US,D,20161003,000000,89.2398,89.2655,88.9663,89.1756,95342.088953509,0
+VONE.US,D,20161004,000000,89.2585,89.3474,88.4853,88.7184,34184.550681518,0
+VONE.US,D,20161005,000000,89.0956,89.2931,89.0867,89.1144,9149.6327001838,0
+VONE.US,D,20161006,000000,89.0333,89.223,88.7262,89.1509,5410.191181616,0
+VONE.US,D,20161007,000000,89.223,89.223,88.5533,88.8428,11593.990086,0
+VONE.US,D,20161010,000000,89.1933,89.5045,89.1933,89.2723,5772.6932297197,0
+VONE.US,D,20161011,000000,89.1232,89.1232,87.9085,88.1939,33538.527478473,0
+VONE.US,D,20161012,000000,88.1772,88.4932,88.0695,88.2936,14048.473227351,0
+VONE.US,D,20161013,000000,87.7278,88.1238,87.3149,87.9273,7301.6823152972,0
+VONE.US,D,20161014,000000,88.5633,88.5732,87.9707,87.9707,17151.004722855,0
+VONE.US,D,20161017,000000,87.9085,88.0063,87.6922,87.6922,8873.1995741158,0
+VONE.US,D,20161018,000000,88.4309,88.4516,88.0695,88.2908,17494.267835444,0
+VONE.US,D,20161019,000000,88.3855,88.6551,88.3855,88.4853,4483.6845502892,0
+VONE.US,D,20161020,000000,88.3756,88.5189,88.0971,88.3756,11738.788390131,0
+VONE.US,D,20161021,000000,88.0882,88.346,87.8897,88.3351,5175.2736532359,0
+VONE.US,D,20161024,000000,88.6995,88.8981,88.6354,88.7548,17378.834222361,0
+VONE.US,D,20161025,000000,88.7184,88.7451,88.3588,88.3994,9870.5864941779,0
+VONE.US,D,20161026,000000,87.9707,88.4684,87.9174,88.2512,21517.230508954,0
+VONE.US,D,20161027,000000,88.5732,88.5732,87.9657,87.9657,48821.330305374,0
+VONE.US,D,20161028,000000,87.8343,88.2413,87.4276,87.6548,18897.697552404,0
+VONE.US,D,20161031,000000,87.8266,87.9293,87.7022,87.7022,24193.467696491,0
+VONE.US,D,20161101,000000,87.8226,87.8226,86.7787,87.0918,26436.322547189,0
+VONE.US,D,20161102,000000,86.9368,87.0157,86.359,86.6463,50106.28868259,0
+VONE.US,D,20161103,000000,86.5645,86.7166,86.0064,86.1357,23157.6029054,0
+VONE.US,D,20161104,000000,86.2415,86.6296,86.0163,86.0637,22621.950437672,0
+VONE.US,D,20161107,000000,87.2607,87.8897,87.2607,87.8897,13974.555211956,0
+VONE.US,D,20161108,000000,87.86,88.582,87.7022,88.2699,16946.464461075,0
+VONE.US,D,20161109,000000,87.8996,89.4925,87.7722,89.3197,65038.740368028,0
+VONE.US,D,20161110,000000,89.7997,90.1325,88.9336,89.535,43855.659791684,0
+VONE.US,D,20161111,000000,89.2655,89.4925,89.1321,89.4857,114727.84792263,0
+VONE.US,D,20161114,000000,89.6526,89.6526,89.1933,89.5419,9610.3545769637,0
+VONE.US,D,20161115,000000,89.7721,90.2234,89.6368,90.1967,51183.669071369,0
+VONE.US,D,20161116,000000,89.9321,90.1425,89.9321,90.1236,27540.029900354,0
+VONE.US,D,20161117,000000,90.0792,90.6045,90.0792,90.5671,14700.571883718,0
+VONE.US,D,20161118,000000,90.7606,90.7606,90.3291,90.3775,21347.117815989,0
+VONE.US,D,20161121,000000,90.6569,91.0569,90.6569,91.0569,22353.617916031,0
+VONE.US,D,20161122,000000,91.2386,91.3275,90.9651,91.3097,23369.231196054,0
+VONE.US,D,20161123,000000,90.9651,91.3275,90.9464,91.3275,23770.211115186,0
+VONE.US,D,20161125,000000,91.5388,91.7028,91.5013,91.7028,11106.941244833,0
+VONE.US,D,20161128,000000,91.6317,91.6317,91.2021,91.2564,15254.450711407,0
+VONE.US,D,20161129,000000,91.2198,91.5764,91.1409,91.3572,22722.195417455,0
+VONE.US,D,20161130,000000,91.7522,91.7522,91.2198,91.2288,52647.85332153,0
+VONE.US,D,20161201,000000,91.1567,91.2198,90.6866,90.8317,29261.40834107,0
+VONE.US,D,20161202,000000,90.7696,91.0855,90.7319,90.7963,10625.967856986,0
+VONE.US,D,20161205,000000,91.3097,91.5487,91.3097,91.4203,17639.066139575,0
+VONE.US,D,20161206,000000,91.5931,91.8193,91.3936,91.8193,21669.116841958,0
+VONE.US,D,20161207,000000,91.7117,92.9669,91.7117,92.9175,26589.221455746,0
+VONE.US,D,20161208,000000,92.957,93.4952,92.9086,93.2207,52204.345229159,0
+VONE.US,D,20161209,000000,93.437,93.7382,93.437,93.6799,17857.782459102,0
+VONE.US,D,20161212,000000,93.7184,93.8912,93.4468,93.5861,26536.567526972,0
+VONE.US,D,20161213,000000,93.8912,94.3406,93.8912,94.1174,26587.19630464,0
+VONE.US,D,20161214,000000,94.0987,94.1984,93.1921,93.275,73630.44393831,0
+VONE.US,D,20161215,000000,93.5505,93.995,93.5505,93.7184,19774.587981617,0
+VONE.US,D,20161216,000000,93.8724,93.9663,93.5031,93.5408,53642.202514934,0
+VONE.US,D,20161219,000000,93.7382,93.9466,93.6128,93.7984,91444.685648616,0
+VONE.US,D,20161220,000000,94.1085,94.1806,93.9564,94.1174,61371.191713749,0
+VONE.US,D,20161221,000000,94.1085,94.1421,93.9278,93.9367,82485.417152464,0
+VONE.US,D,20161222,000000,93.9001,93.9001,93.5505,93.6996,22708.019359709,0
+VONE.US,D,20161223,000000,93.6996,93.8439,93.6512,93.8241,38482.933905543,0
+VONE.US,D,20161227,000000,93.9101,94.1984,93.9101,94.0592,14953.715772057,0
+VONE.US,D,20161228,000000,94.0987,94.1421,93.2464,93.275,16017.932678642,0
+VONE.US,D,20161229,000000,93.2938,93.3392,93.0983,93.2553,21326.866304921,0
+VONE.US,D,20161230,000000,93.3984,93.3984,92.6687,92.8761,47625.478576853,0
+VONE.US,D,20170103,000000,93.5505,93.9001,93.0785,93.6039,62087.082629977,0
+VONE.US,D,20170104,000000,93.7886,94.3406,93.7886,94.2824,61662.813473118,0
+VONE.US,D,20170105,000000,94.1519,94.2824,93.834,94.1806,20782.100657212,0
+VONE.US,D,20170106,000000,94.3317,94.6981,94.0404,94.5777,29477.086933937,0
+VONE.US,D,20170109,000000,94.462,94.462,94.1895,94.1984,7553.8136280845,0
+VONE.US,D,20170110,000000,94.2251,94.5964,94.0887,94.235,27673.689873397,0
+VONE.US,D,20170111,000000,94.2824,94.4068,94.0038,94.3406,11046.186711631,0
+VONE.US,D,20170112,000000,94.3495,94.3495,93.671,94.3219,12274.44085786,0
+VONE.US,D,20170113,000000,94.3584,94.5964,94.3584,94.5016,20490.478897844,0
+VONE.US,D,20170117,000000,94.2824,94.3406,94.069,94.1085,19942.675523475,0
+VONE.US,D,20170118,000000,94.1708,94.388,94.1362,94.3683,11068.463373805,0
+VONE.US,D,20170119,000000,94.4423,94.4423,93.8627,93.9189,22574.359386664,0
+VONE.US,D,20170120,000000,94.2448,94.5303,94.1421,94.1609,13243.475662429,0
+VONE.US,D,20170123,000000,94.1895,94.2922,93.8053,94.1273,14531.471766306,0
+VONE.US,D,20170124,000000,94.2448,94.9085,94.1806,94.7939,29098.38367698,0
+VONE.US,D,20170125,000000,95.1939,95.5919,95.1939,95.5919,23707.431430877,0
+VONE.US,D,20170126,000000,95.5189,95.657,95.4112,95.5,82442.888979223,0
+VONE.US,D,20170127,000000,95.5,95.5,95.2778,95.3262,14570.962212887,0
+VONE.US,D,20170130,000000,94.9361,94.9361,94.3317,94.7356,15343.557360102,0
+VONE.US,D,20170131,000000,94.4917,94.707,94.2635,94.6508,19362.469731398,0
+VONE.US,D,20170201,000000,95.0122,95.1258,94.4917,94.7169,21202.319511858,0
+VONE.US,D,20170202,000000,94.6231,94.9273,94.4423,94.7642,38716.83885837,0
+VONE.US,D,20170203,000000,95.2591,95.582,95.1356,95.5653,17933.725625603,0
+VONE.US,D,20170206,000000,95.4112,95.5276,95.2205,95.3628,13418.65123316,0
+VONE.US,D,20170207,000000,95.5089,95.6107,95.2591,95.2976,13730.524503596,0
+VONE.US,D,20170208,000000,95.2027,95.5,95.0477,95.4803,18169.655729537,0
+VONE.US,D,20170209,000000,95.6383,96.1499,95.6383,96.0817,18163.580276217,0
+VONE.US,D,20170210,000000,96.2556,96.4698,96.2279,96.46,11205.161073511,0
+VONE.US,D,20170213,000000,96.6249,97.0229,96.6249,96.8304,825309.83052366,0
+VONE.US,D,20170214,000000,96.8304,97.3024,96.6623,97.3024,28220.480672213,0
+VONE.US,D,20170215,000000,97.2432,97.8633,97.2432,97.7449,23295.313180659,0
+VONE.US,D,20170216,000000,97.7349,97.8732,97.3636,97.7062,18756.949550487,0
+VONE.US,D,20170217,000000,97.413,97.8336,97.3537,97.8336,180588.79963999,0
+VONE.US,D,20170221,000000,98.0865,98.4716,98.0865,98.4222,25181.741436573,0
+VONE.US,D,20170222,000000,98.2841,98.4222,98.2248,98.3335,30724.580015679,0
+VONE.US,D,20170223,000000,98.5606,98.5606,98.0766,98.3136,27009.440310392,0
+VONE.US,D,20170224,000000,97.8633,98.4716,97.8633,98.4716,18154.467096236,0
+VONE.US,D,20170227,000000,98.442,98.6988,98.363,98.6396,14940.552289864,0
+VONE.US,D,20170228,000000,98.4816,98.5013,98.2347,98.3335,11258.827577838,0
+VONE.US,D,20170301,000000,99.1136,99.8742,99.1136,99.676,28383.505336305,0
+VONE.US,D,20170302,000000,99.6471,99.6471,99.0642,99.1037,10509.521668349,0
+VONE.US,D,20170303,000000,99.0939,99.1728,98.7975,99.1432,19737.122686142,0
+VONE.US,D,20170306,000000,98.9161,98.9456,98.5112,98.837,14939.53971431,0
+VONE.US,D,20170307,000000,98.6494,98.7383,98.4125,98.4519,20805.38989494,0
+VONE.US,D,20170308,000000,98.6297,98.6396,98.2347,98.2841,15160.281184943,0
+VONE.US,D,20170309,000000,98.3235,98.4619,97.9976,98.3136,14060.624133992,0
+VONE.US,D,20170310,000000,98.7185,98.7383,98.2149,98.61,35801.633840239,0
+VONE.US,D,20170313,000000,98.6594,98.7383,98.5013,98.6988,65571.355109097,0
+VONE.US,D,20170314,000000,98.4025,98.442,98.0865,98.3432,13401.437448754,0
+VONE.US,D,20170315,000000,98.5803,99.3701,98.5606,99.2224,17747.411723785,0
+VONE.US,D,20170316,000000,99.4494,99.4494,99.005,99.1234,20696.031735176,0
+VONE.US,D,20170317,000000,99.3403,99.4395,98.9655,98.9655,24132.713163289,0
+VONE.US,D,20170320,000000,99.1828,99.1828,98.6594,98.8173,7725.951472156,0
+VONE.US,D,20170321,000000,99.084,99.084,97.4801,97.4801,24003.103492459,0
+VONE.US,D,20170322,000000,97.6085,97.7449,97.2826,97.725,17813.229134753,0
+VONE.US,D,20170323,000000,97.5788,98.1063,97.5097,97.5987,35683.162500495,0
+VONE.US,D,20170324,000000,97.7942,98.0174,97.2826,97.6471,45278.328444159,0
+VONE.US,D,20170327,000000,96.8401,97.5691,96.6623,97.5097,15667.581537178,0
+VONE.US,D,20170328,000000,97.4614,98.2544,97.3339,98.1655,35994.023195378,0
+VONE.US,D,20170329,000000,98.1063,98.3432,98.0668,98.3235,11850.171701002,0
+VONE.US,D,20170330,000000,98.4519,98.6594,98.4222,98.5606,27823.551055296,0
+VONE.US,D,20170331,000000,98.4619,98.6988,98.4619,98.4816,5931.6675915977,0
+VONE.US,D,20170403,000000,98.442,98.442,97.6668,98.205,22766.748741802,0
+VONE.US,D,20170404,000000,98.0273,98.2841,97.9789,98.2445,8616.0053835617,0
+VONE.US,D,20170405,000000,98.6,99.0148,97.9028,97.9424,17968.153194417,0
+VONE.US,D,20170406,000000,98.0668,98.4322,97.8535,98.2248,17464.903144397,0
+VONE.US,D,20170407,000000,98.1557,98.3532,97.9225,98.1754,15814.404992416,0
+VONE.US,D,20170410,000000,98.2544,98.5507,98.0174,98.2347,24570.145802343,0
+VONE.US,D,20170411,000000,98.1162,98.2347,97.5097,98.1063,37226.327643819,0
+VONE.US,D,20170412,000000,98.0865,98.1557,97.6767,97.7349,8305.1446886794,0
+VONE.US,D,20170413,000000,97.6282,97.8535,97.1266,97.1266,65168.350038859,0
+VONE.US,D,20170417,000000,97.3439,97.9028,97.2332,97.883,42906.876498183,0
+VONE.US,D,20170418,000000,97.6381,97.7546,97.413,97.6767,11276.041362245,0
+VONE.US,D,20170419,000000,97.9324,97.9976,97.4327,97.5494,12855.659225491,0
+VONE.US,D,20170420,000000,97.8732,98.3729,97.7843,98.2841,8126.9313912876,0
+VONE.US,D,20170421,000000,98.2544,98.2741,97.9424,97.9877,8100.6044269002,0
+VONE.US,D,20170424,000000,99.084,99.1234,98.837,99.0445,21405.847198084,0
+VONE.US,D,20170425,000000,99.3701,99.8054,99.3701,99.6959,13413.588355394,0
+VONE.US,D,20170426,000000,99.7058,99.9827,99.6072,99.657,20340.617715947,0
+VONE.US,D,20170427,000000,99.7656,99.8443,99.4692,99.6959,6560.4770102358,0
+VONE.US,D,20170428,000000,99.8443,99.8443,99.4395,99.4891,12010.158638433,0
+VONE.US,D,20170501,000000,99.7158,99.8542,99.5089,99.667,9902.9889118855,0
+VONE.US,D,20170502,000000,99.8542,99.8542,99.5872,99.7457,12709.848345806,0
+VONE.US,D,20170503,000000,99.5674,99.6272,99.3503,99.6272,12144.83118703,0
+VONE.US,D,20170504,000000,99.7258,99.7258,99.2224,99.5872,25854.091604005,0
+VONE.US,D,20170505,000000,99.7855,100.023,99.6959,100.023,6707.3004654733,0
+VONE.US,D,20170508,000000,100.101,100.101,99.7955,99.9827,16741.924199295,0
+VONE.US,D,20170509,000000,100.15,100.16,99.903,99.913,19388.796695786,0
+VONE.US,D,20170510,000000,99.9329,100.091,99.8642,100.081,31723.992086848,0
+VONE.US,D,20170511,000000,99.9728,99.9728,99.4296,99.8542,29156.10048352,0
+VONE.US,D,20170512,000000,99.8054,99.8054,99.6272,99.6959,9606.3042747503,0
+VONE.US,D,20170515,000000,99.9728,100.26,99.9528,100.25,12663.269870352,0
+VONE.US,D,20170516,000000,100.387,100.387,100.033,100.15,14273.265000199,0
+VONE.US,D,20170517,000000,99.3701,99.4692,98.3828,98.3828,17121.640031807,0
+VONE.US,D,20170518,000000,98.2248,99.0346,98.2149,98.7975,35576.842067393,0
+VONE.US,D,20170519,000000,99.0642,99.6959,99.0543,99.4296,40529.349098889,0
+VONE.US,D,20170522,000000,99.7457,100.013,99.6859,99.9927,11106.941244833,0
+VONE.US,D,20170523,000000,100.16,100.21,100.003,100.081,10941.891429636,0
+VONE.US,D,20170524,000000,100.337,100.337,100.16,100.26,24193.467696491,0
+VONE.US,D,20170525,000000,100.644,100.941,100.644,100.941,18257.74980268,0
+VONE.US,D,20170526,000000,100.782,100.851,100.724,100.822,26779.585659779,0
+VONE.US,D,20170530,000000,100.734,100.773,100.624,100.704,6667.8100188922,0
+VONE.US,D,20170531,000000,100.832,100.881,100.319,100.704,17765.638083745,0
+VONE.US,D,20170601,000000,100.911,101.434,100.871,101.434,12612.641092684,0
+VONE.US,D,20170602,000000,101.641,101.938,101.632,101.868,10661.408001354,0
+VONE.US,D,20170605,000000,101.84,101.878,101.77,101.84,14749.175510279,0
+VONE.US,D,20170606,000000,101.543,101.761,101.434,101.484,17158.092751728,0
+VONE.US,D,20170607,000000,101.651,101.721,101.444,101.612,26479.863295983,0
+VONE.US,D,20170608,000000,101.612,101.81,101.444,101.641,14377.560282194,0
+VONE.US,D,20170609,000000,101.85,102.205,100.971,101.563,37165.573110617,0
+VONE.US,D,20170612,000000,101.543,101.543,101.158,101.504,27764.8216732,0
+VONE.US,D,20170613,000000,101.858,102.086,101.691,102.057,59541.467688822,0
+VONE.US,D,20170614,000000,102.165,102.165,101.583,101.898,32710.240675822,0
+VONE.US,D,20170615,000000,101.296,101.77,101.207,101.651,41081.202775471,0
+VONE.US,D,20170616,000000,101.523,101.77,101.375,101.681,27117.785894602,0
+VONE.US,D,20170619,000000,102.155,102.52,102.067,102.52,12904.262852051,0
+VONE.US,D,20170620,000000,102.432,102.462,101.85,101.868,22708.019359709,0
+VONE.US,D,20170621,000000,102.037,102.037,101.651,101.79,10475.094099535,0
+VONE.US,D,20170622,000000,101.858,102.008,101.691,101.78,10106.516598111,0
+VONE.US,D,20170623,000000,101.741,102.047,101.701,101.928,22091.360847711,0
+VONE.US,D,20170626,000000,102.313,102.372,101.918,101.978,31695.639971354,0
+VONE.US,D,20170627,000000,101.928,102.008,101.257,101.257,8676.7599167634,0
+VONE.US,D,20170628,000000,101.79,102.165,101.751,102.096,14219.598495869,0
+VONE.US,D,20170629,000000,102.225,102.225,100.841,101.306,10079.17705817,0
+VONE.US,D,20170630,000000,101.533,101.731,101.345,101.424,17129.740636234,0
+VONE.US,D,20170703,000000,101.77,102.047,101.77,101.77,9547.5748926553,0
+VONE.US,D,20170705,000000,101.858,101.878,101.454,101.82,36404.11629449,0
+VONE.US,D,20170706,000000,101.474,101.474,100.802,100.861,10147.019620246,0
+VONE.US,D,20170707,000000,101.01,101.553,101.01,101.533,6107.8557378828,0
+VONE.US,D,20170710,000000,101.415,101.751,101.415,101.751,13418.65123316,0
+VONE.US,D,20170711,000000,101.563,101.602,101.375,101.504,9788.5678743555,0
+VONE.US,D,20170712,000000,102.076,102.353,102.076,102.284,13520.92136405,0
+VONE.US,D,20170713,000000,102.382,102.502,102.205,102.492,67085.155561373,0
+VONE.US,D,20170714,000000,102.54,103.084,102.54,102.975,7720.8885943892,0
+VONE.US,D,20170717,000000,102.995,103.064,102.886,102.936,24801.013028507,0
+VONE.US,D,20170718,000000,102.837,102.985,102.58,102.945,8590.6909947276,0
+VONE.US,D,20170719,000000,103.202,103.568,103.202,103.508,14104.164882787,0
+VONE.US,D,20170720,000000,103.736,103.736,103.449,103.656,5467.9079881576,0
+VONE.US,D,20170721,000000,103.271,103.508,103.242,103.499,58693.941950659,0
+VONE.US,D,20170724,000000,103.548,103.578,103.351,103.558,8440.82981283,0
+VONE.US,D,20170725,000000,103.844,103.893,103.736,103.746,25952.311432681,0
+VONE.US,D,20170726,000000,103.993,103.993,103.666,103.746,20399.347098042,0
+VONE.US,D,20170727,000000,103.953,103.953,103.054,103.568,12332.157664402,0
+VONE.US,D,20170728,000000,103.311,103.518,103.222,103.459,36494.235518738,0
+VONE.US,D,20170731,000000,103.666,103.676,103.331,103.489,11079.601704892,0
+VONE.US,D,20170801,000000,103.755,103.883,103.459,103.588,17555.022368646,0
+VONE.US,D,20170802,000000,103.785,103.785,103.222,103.626,18742.773492741,0
+VONE.US,D,20170803,000000,103.646,103.646,103.371,103.449,18667.842901792,0
+VONE.US,D,20170804,000000,103.626,103.775,103.518,103.578,11423.877393036,0
+VONE.US,D,20170807,000000,103.716,103.824,103.646,103.805,6222.2767754127,0
+VONE.US,D,20170808,000000,103.726,104.22,103.528,103.558,24634.950637757,0
+VONE.US,D,20170809,000000,103.222,103.548,103.222,103.548,9139.5069446501,0
+VONE.US,D,20170810,000000,103.212,103.212,102.027,102.027,24436.485829298,0
+VONE.US,D,20170811,000000,102.145,102.382,102.096,102.175,10228.025664514,0
+VONE.US,D,20170814,000000,102.797,103.271,102.797,103.232,19903.185076894,0
+VONE.US,D,20170815,000000,103.429,103.429,103.133,103.321,9400.7514374177,0
+VONE.US,D,20170816,000000,103.419,103.626,103.291,103.331,16548.522268604,0
+VONE.US,D,20170817,000000,103.074,103.192,101.83,101.84,15554.173075202,0
+VONE.US,D,20170818,000000,101.751,102.037,101.484,101.8,22955.087794729,0
+VONE.US,D,20170821,000000,101.651,101.77,101.296,101.731,19141.728260765,0
+VONE.US,D,20170822,000000,101.968,102.787,101.968,102.719,60366.716764814,0
+VONE.US,D,20170823,000000,102.313,102.619,102.313,102.452,62881.954439366,0
+VONE.US,D,20170824,000000,102.659,102.659,102.165,102.165,13172.595373693,0
+VONE.US,D,20170825,000000,102.6,102.827,102.432,102.649,21443.312493559,0
+VONE.US,D,20170828,000000,102.669,102.679,102.225,102.392,6446.0559727059,0
+VONE.US,D,20170829,000000,101.84,102.58,101.84,102.492,11434.003148569,0
+VONE.US,D,20170830,000000,102.619,103.143,102.54,103.133,7187.2612777672,0
+VONE.US,D,20170831,000000,103.222,103.814,103.222,103.686,11984.8442496,0
+VONE.US,D,20170901,000000,103.864,104.061,103.844,103.943,12356.459477682,0
+VONE.US,D,20170905,000000,103.746,103.746,102.719,103.143,22522.718033442,0
+VONE.US,D,20170906,000000,103.459,103.528,103.222,103.508,59332.87712483,0
+VONE.US,D,20170907,000000,103.548,103.548,103.261,103.379,9392.6508329907,0
+VONE.US,D,20170908,000000,103.271,103.429,103.232,103.232,4695.312840942,0
+VONE.US,D,20170911,000000,103.805,104.387,103.805,104.338,6711.3507676868,0
+VONE.US,D,20170912,000000,104.635,104.723,104.615,104.693,2638.7718920628,0
+VONE.US,D,20170913,000000,104.644,104.782,104.644,104.752,12195.459964698,0
+VONE.US,D,20170914,000000,104.713,104.792,104.575,104.752,33741.042589146,0
+VONE.US,D,20170915,000000,104.772,104.98,104.684,104.98,34563.253938475,0
+VONE.US,D,20170918,000000,105.187,105.296,105.039,105.167,21009.930156719,0
+VONE.US,D,20170919,000000,105.296,105.316,105.157,105.246,8772.9545943329,0
+VONE.US,D,20170920,000000,105.286,105.375,104.96,105.355,17040.633987538,0
+VONE.US,D,20170921,000000,105.306,105.306,105.059,105.089,9314.6825153818,0
+VONE.US,D,20170922,000000,104.97,105.167,104.97,105.119,94491.525488684,0
+VONE.US,D,20170925,000000,105.039,105.157,104.693,104.862,23696.29309979,0
+VONE.US,D,20170926,000000,105.167,105.167,104.91,104.92,5439.5558726635,0
+VONE.US,D,20170927,000000,105.365,105.533,104.92,105.355,41643.182207587,0
+VONE.US,D,20170928,000000,105.306,105.513,105.236,105.483,12765.540001242,0
+VONE.US,D,20170929,000000,105.592,105.889,105.454,105.889,8441.8423883833,0
+VONE.US,D,20171002,000000,106.066,106.353,105.938,106.353,20002.417481123,0
+VONE.US,D,20171003,000000,106.5,106.61,106.363,106.56,15803.266661329,0
+VONE.US,D,20171004,000000,106.57,106.747,106.49,106.688,8370.962099648,0
+VONE.US,D,20171005,000000,106.906,107.35,106.906,107.291,28518.177884902,0
+VONE.US,D,20171006,000000,107.113,107.192,107.044,107.192,6187.8492065983,0
+VONE.US,D,20171009,000000,107.37,107.37,106.925,106.925,9578.9647348094,0
+VONE.US,D,20171010,000000,107.35,107.35,107.163,107.241,18951.364056733,0
+VONE.US,D,20171011,000000,107.33,107.39,107.231,107.39,13761.91434575,0
+VONE.US,D,20171012,000000,107.4,107.468,107.291,107.38,12302.792973355,0
+VONE.US,D,20171013,000000,107.4,107.557,107.4,107.41,14106.190033893,0
+VONE.US,D,20171016,000000,107.754,107.754,107.449,107.577,17174.293960582,0
+VONE.US,D,20171017,000000,107.637,107.637,107.458,107.627,6251.6414664602,0
+VONE.US,D,20171018,000000,107.981,107.981,107.715,107.715,30411.694169689,0
+VONE.US,D,20171019,000000,107.37,107.784,107.173,107.784,7123.4690179053,0
+VONE.US,D,20171020,000000,108.061,108.288,108.061,108.268,20418.586033555,0
+VONE.US,D,20171023,000000,108.475,108.475,107.894,107.894,22875.094326012,0
+VONE.US,D,20171024,000000,108.18,108.19,107.991,108.081,21760.248641761,0
+VONE.US,D,20171025,000000,108.041,108.041,106.984,107.478,29235.081376683,0
+VONE.US,D,20171026,000000,107.735,107.904,107.686,107.686,17638.053564022,0
+VONE.US,D,20171027,000000,108.001,108.575,107.894,108.495,167639.98346359,0
+VONE.US,D,20171030,000000,108.278,108.465,108.091,108.18,30966.585572932,0
+VONE.US,D,20171031,000000,108.19,108.455,108.19,108.308,29081.169892572,0
+VONE.US,D,20171101,000000,108.712,108.931,108.318,108.455,29189.515476782,0
+VONE.US,D,20171102,000000,108.437,108.515,108.031,108.515,33368.414785508,0
+VONE.US,D,20171103,000000,108.605,108.851,108.417,108.822,16520.17015311,0
+VONE.US,D,20171106,000000,108.822,109.108,108.822,109.029,17021.395052024,0
+VONE.US,D,20171107,000000,109.148,109.226,108.772,108.891,11565.637970506,0
+VONE.US,D,20171108,000000,108.901,109.078,108.851,109.029,19792.814341577,0
+VONE.US,D,20171109,000000,108.445,108.772,108.061,108.634,23972.726225858,0
+VONE.US,D,20171110,000000,108.575,108.702,108.417,108.644,30319.549794334,0
+VONE.US,D,20171113,000000,108.278,108.802,108.278,108.802,10599.640892599,0
+VONE.US,D,20171114,000000,108.427,108.555,108.101,108.475,12452.654155252,0
+VONE.US,D,20171115,000000,108.051,108.161,107.617,107.934,24618.749428902,0
+VONE.US,D,20171116,000000,108.475,109.029,108.475,108.891,12567.075192782,0
+VONE.US,D,20171117,000000,108.822,108.831,108.644,108.693,6190.8869332585,0
+VONE.US,D,20171120,000000,108.822,108.931,108.712,108.851,5682.5740054704,0
+VONE.US,D,20171121,000000,109.305,109.622,109.246,109.562,12688.584259185,0
+VONE.US,D,20171122,000000,109.691,109.799,109.444,109.522,15868.071496744,0
+VONE.US,D,20171124,000000,109.839,109.839,109.7,109.799,4158.6477976598,0
+VONE.US,D,20171127,000000,109.681,109.879,109.681,109.71,11904.850780883,0
+VONE.US,D,20171128,000000,109.967,110.757,109.899,110.737,23579.846911153,0
+VONE.US,D,20171129,000000,110.916,111.133,110.52,110.747,37248.604305994,0
+VONE.US,D,20171130,000000,111.143,112.001,111.143,111.597,32383.178772086,0
+VONE.US,D,20171201,000000,111.488,111.735,109.879,111.4,43908.313720459,0
+VONE.US,D,20171204,000000,112.249,112.377,111.3,111.3,39070.227726494,0
+VONE.US,D,20171205,000000,111.429,111.627,110.906,110.955,25629.299831159,0
+VONE.US,D,20171206,000000,110.669,111.004,110.629,110.886,22578.409688878,0
+VONE.US,D,20171207,000000,110.826,111.31,110.777,111.192,15269.639344706,0
+VONE.US,D,20171208,000000,111.657,111.814,111.527,111.774,30233.480872299,0
+VONE.US,D,20171211,000000,111.883,112.11,111.864,112.11,40102.042215368,0
+VONE.US,D,20171212,000000,112.278,112.496,112.179,112.308,33198.302092544,0
+VONE.US,D,20171213,000000,112.496,112.634,112.347,112.426,72316.120870045,0
+VONE.US,D,20171214,000000,112.466,112.466,111.804,111.834,20178.605627409,0
+VONE.US,D,20171215,000000,112.357,112.94,112.258,112.733,9605.2916991969,0
+VONE.US,D,20171218,000000,113.453,113.602,113.453,113.473,268523.89842065,0
+VONE.US,D,20171219,000000,113.917,113.917,113.058,113.108,25263.760056394,0
+VONE.US,D,20171220,000000,113.562,113.562,112.851,113.038,30595.982920403,0
+VONE.US,D,20171221,000000,113.65,113.65,113.147,113.206,199004.511229,0
+VONE.US,D,20171222,000000,113.305,113.305,112.989,113.216,48220.873002229,0
+VONE.US,D,20171226,000000,113.018,113.167,113.018,113.098,7970.9947560697,0
+VONE.US,D,20171227,000000,113.216,113.335,113.058,113.157,16966.715972143,0
+VONE.US,D,20171228,000000,113.453,113.453,113.246,113.423,13149.306135966,0
+VONE.US,D,20171229,000000,113.631,113.631,112.91,112.91,11602.090690428,0
+VONE.US,D,20180102,000000,113.413,113.65,113.256,113.621,13166.519920373,0
+VONE.US,D,20180103,000000,113.848,114.471,113.848,114.461,12603.527912703,0
+VONE.US,D,20180104,000000,114.856,115.083,114.777,114.944,20763.874297252,0
+VONE.US,D,20180105,000000,115.201,115.705,115.171,115.705,27753.683342113,0
+VONE.US,D,20180108,000000,115.705,115.962,115.635,115.922,13023.746767349,0
+VONE.US,D,20180109,000000,116.179,116.426,116.031,116.159,81965.96589359,0
+VONE.US,D,20180110,000000,115.853,116.021,115.418,115.932,19373.608062485,0
+VONE.US,D,20180111,000000,116.258,116.782,116.159,116.782,9459.4808195127,0
+VONE.US,D,20180112,000000,116.87,117.562,116.87,117.552,12228.87495796,0
+VONE.US,D,20180116,000000,118.104,118.43,116.989,117.146,51864.119843229,0
+VONE.US,D,20180117,000000,117.443,118.361,117.276,118.154,16750.024803723,0
+VONE.US,D,20180118,000000,118.184,118.263,117.867,117.976,16475.616828762,0
+VONE.US,D,20180119,000000,118.263,118.52,118.124,118.5,24145.876645483,0
+VONE.US,D,20180122,000000,118.411,119.428,118.411,119.418,11095.802913747,0
+VONE.US,D,20180123,000000,119.615,119.912,119.468,119.872,46756.688752068,0
+VONE.US,D,20180124,000000,119.892,120.375,119.261,119.744,21613.425186524,0
+VONE.US,D,20180125,000000,120.228,120.228,119.468,119.734,28022.015863754,0
+VONE.US,D,20180126,000000,120.248,121.077,120.08,121.077,11963.580162979,0
+VONE.US,D,20180129,000000,120.85,120.979,120.248,120.278,15167.369213817,0
+VONE.US,D,20180130,000000,119.241,119.557,118.846,119.024,39304.13267932,0
+VONE.US,D,20180131,000000,119.527,119.625,118.637,119.171,36890.152560104,0
+VONE.US,D,20180201,000000,118.677,119.557,118.657,119.024,26342.153020726,0
+VONE.US,D,20180202,000000,118.44,118.44,116.446,116.446,31950.809010801,0
+VONE.US,D,20180205,000000,115.428,116.515,111.537,111.764,74306.844407954,0
+VONE.US,D,20180206,000000,110.194,113.907,109.492,113.394,71257.97941678,0
+VONE.US,D,20180207,000000,113.582,114.747,113.345,113.443,53290.838797916,0
+VONE.US,D,20180208,000000,113.463,113.463,109.039,109.039,34282.770510195,0
+VONE.US,D,20180209,000000,110.204,111.053,107.044,110.53,56466.275733262,0
+VONE.US,D,20180212,000000,111.448,112.801,110.708,112.081,83134.47808217,0
+VONE.US,D,20180213,000000,111.774,112.673,111.507,112.436,105137.74485674,0
+VONE.US,D,20180214,000000,111.912,114.134,111.912,114.065,99626.296119786,0
+VONE.US,D,20180215,000000,114.846,115.33,113.789,115.191,32258.631979023,0
+VONE.US,D,20180216,000000,115.122,116.327,115.122,115.468,17832.468070267,0
+VONE.US,D,20180220,000000,115.103,115.705,114.451,114.846,69475.846442863,0
+VONE.US,D,20180221,000000,115.093,116.11,114.224,114.224,24960.99996594,0
+VONE.US,D,20180222,000000,114.806,115.378,114.085,114.332,80969.59154908,0
+VONE.US,D,20180223,000000,114.866,116.031,114.737,116.031,14292.503935712,0
+VONE.US,D,20180226,000000,116.712,117.344,116.337,117.296,13135.130078218,0
+VONE.US,D,20180227,000000,117.344,117.74,115.952,115.952,69985.171946204,0
+VONE.US,D,20180228,000000,116.406,116.613,114.707,114.707,102005.84867018,0
+VONE.US,D,20180301,000000,114.777,115.231,112.634,113.196,99408.592375812,0
+VONE.US,D,20180302,000000,112.456,114.007,111.982,113.878,28062.518885888,0
+VONE.US,D,20180305,000000,113.513,115.388,113.345,115.161,24621.787155564,0
+VONE.US,D,20180306,000000,115.833,115.833,114.836,115.488,41383.962865926,0
+VONE.US,D,20180307,000000,114.411,115.635,114.411,115.518,79488.193514511,0
+VONE.US,D,20180308,000000,115.912,116.041,115.34,116.012,22326.27837609,0
+VONE.US,D,20180309,000000,116.762,117.927,116.574,117.927,20370.994982548,0
+VONE.US,D,20180312,000000,118.114,118.263,117.769,118.046,31232.892943468,0
+VONE.US,D,20180313,000000,118.351,118.55,116.919,117.146,27183.60330557,0
+VONE.US,D,20180314,000000,117.6,117.6,116.347,116.515,87934.086205108,0
+VONE.US,D,20180315,000000,116.821,117.039,116.219,116.455,34273.657330215,0
+VONE.US,D,20180316,000000,116.653,116.989,116.555,116.574,23738.82127303,0
+VONE.US,D,20180319,000000,116.169,116.169,114.273,115.024,28471.599409448,0
+VONE.US,D,20180320,000000,115.448,115.498,114.925,115.231,21235.734505119,0
+VONE.US,D,20180321,000000,115.211,116.09,115.014,115.093,92813.687796762,0
+VONE.US,D,20180322,000000,114.174,114.362,112.14,112.169,166685.12471677,0
+VONE.US,D,20180323,000000,112.496,112.733,109.779,109.957,77736.437807194,0
+VONE.US,D,20180326,000000,111.715,112.9,110.422,112.781,67147.935245682,0
+VONE.US,D,20180327,000000,113.403,113.403,110.175,110.826,64513.213655833,0
+VONE.US,D,20180328,000000,110.816,111.617,110.046,110.579,163497.53687478,0
+VONE.US,D,20180329,000000,110.984,112.673,110.757,112.1,49613.164388104,0
+VONE.US,D,20180402,000000,111.754,111.834,108.437,109.572,85345.943090714,0
+VONE.US,D,20180403,000000,110.273,111.073,109.454,110.876,38791.769449318,0
+VONE.US,D,20180404,000000,109.256,112.367,109.256,112.169,106749.76513769,0
+VONE.US,D,20180405,000000,112.881,113.305,112.525,112.979,27777.985155394,0
+VONE.US,D,20180406,000000,111.972,112.713,109.799,110.392,57513.278855438,0
+VONE.US,D,20180409,000000,111.31,112.397,110.896,110.935,18416.724164558,0
+VONE.US,D,20180410,000000,112.387,113.068,111.903,112.761,46874.147516258,0
+VONE.US,D,20180411,000000,112.169,112.95,112.061,112.169,82605.913643314,0
+VONE.US,D,20180412,000000,112.891,113.443,112.761,113.068,24078.034083407,0
+VONE.US,D,20180413,000000,113.74,113.74,112.327,112.743,51813.491065561,0
+VONE.US,D,20180416,000000,113.375,113.947,113.157,113.621,28469.574258341,0
+VONE.US,D,20180417,000000,114.49,115.103,114.282,114.866,16580.924686311,0
+VONE.US,D,20180418,000000,115.231,115.251,114.836,115.024,7521.4112103768,0
+VONE.US,D,20180419,000000,114.688,114.777,113.887,114.342,79327.194001527,0
+VONE.US,D,20180420,000000,114.401,114.401,113.138,113.335,26237.85773873,0
+VONE.US,D,20180423,000000,113.75,113.887,113.128,113.385,13336.632613338,0
+VONE.US,D,20180424,000000,113.957,113.957,111.192,111.912,30606.108675936,0
+VONE.US,D,20180425,000000,111.932,112.337,111.043,112.13,112481.95534527,0
+VONE.US,D,20180426,000000,112.544,113.602,112.416,113.256,124178.21556217,0
+VONE.US,D,20180427,000000,113.602,113.602,113.009,113.375,13770.014950177,0
+VONE.US,D,20180430,000000,113.631,113.819,112.426,112.436,48857.783025295,0
+VONE.US,D,20180501,000000,112.219,112.713,111.587,112.703,15669.606688285,0
+VONE.US,D,20180502,000000,112.653,112.969,111.794,111.932,18840.993321417,0
+VONE.US,D,20180503,000000,111.617,111.942,110.233,111.695,70416.529131936,0
+VONE.US,D,20180504,000000,111.36,113.295,111.133,113.157,14130.491847175,0
+VONE.US,D,20180507,000000,113.69,113.887,113.275,113.572,21289.401009447,0
+VONE.US,D,20180508,000000,113.335,113.71,113.147,113.602,13034.885098436,0
+VONE.US,D,20180509,000000,113.987,114.836,113.75,114.678,53588.536010604,0
+VONE.US,D,20180510,000000,115.034,115.813,115.034,115.705,25046.056312423,0
+VONE.US,D,20180511,000000,115.813,116.11,115.675,115.942,15066.111658481,0
+VONE.US,D,20180514,000000,116.327,116.525,115.912,115.912,8159.3338089952,0
+VONE.US,D,20180515,000000,115.538,115.538,114.915,115.281,18993.892229974,0
+VONE.US,D,20180516,000000,115.369,116.002,115.369,115.823,47273.102284284,0
+VONE.US,D,20180517,000000,115.625,116.189,115.488,115.725,16867.483567913,0
+VONE.US,D,20180518,000000,115.488,115.645,115.369,115.498,7132.5821978856,0
+VONE.US,D,20180521,000000,116.455,116.515,116.1,116.298,9858.4355875375,0
+VONE.US,D,20180522,000000,116.663,116.663,115.912,115.952,8742.577327732,0
+VONE.US,D,20180523,000000,115.448,116.288,115.34,116.288,57040.406072017,0
+VONE.US,D,20180524,000000,116.347,116.347,115.33,116.09,20087.473827606,0
+VONE.US,D,20180525,000000,115.795,116.08,115.625,115.902,23495.803140223,0
+VONE.US,D,20180529,000000,115.181,115.36,114.095,114.638,18563.547619795,0
+VONE.US,D,20180530,000000,115.142,116.278,115.142,116.051,18469.378093332,0
+VONE.US,D,20180531,000000,115.853,115.942,115.201,115.378,19278.425960469,0
+VONE.US,D,20180601,000000,116.1,116.564,116.012,116.475,22032.631465615,0
+VONE.US,D,20180604,000000,117.098,117.126,116.782,117.049,14773.47732356,0
+VONE.US,D,20180605,000000,117.226,117.306,116.86,117.196,14096.06427836,0
+VONE.US,D,20180606,000000,117.64,118.184,117.206,118.184,25373.118216158,0
+VONE.US,D,20180607,000000,118.52,118.52,117.73,118.154,20917.785781363,0
+VONE.US,D,20180608,000000,118.066,118.5,117.897,118.5,26147.73851448,0
+VONE.US,D,20180611,000000,118.697,118.994,118.628,118.717,22815.352368364,0
+VONE.US,D,20180612,000000,118.797,118.994,118.727,118.854,10075.126755957,0
+VONE.US,D,20180613,000000,119.014,119.054,118.371,118.371,20752.735966166,0
+VONE.US,D,20180614,000000,118.836,118.984,118.54,118.687,22159.203409785,0
+VONE.US,D,20180615,000000,118.223,118.667,117.847,118.58,39573.477776514,0
+VONE.US,D,20180618,000000,117.986,118.44,117.819,118.42,30939.246032993,0
+VONE.US,D,20180619,000000,117.463,118.016,117.176,117.937,29544.929496012,0
+VONE.US,D,20180620,000000,118.44,118.47,118.066,118.174,20678.817950769,0
+VONE.US,D,20180621,000000,118.154,118.154,117.196,117.413,21309.652520514,0
+VONE.US,D,20180622,000000,117.996,117.996,117.523,117.523,49798.465714369,0
+VONE.US,D,20180625,000000,116.959,117.029,115.201,115.982,36118.569988441,0
+VONE.US,D,20180626,000000,116.258,116.584,115.853,116.179,18192.944967265,0
+VONE.US,D,20180627,000000,116.613,117.106,115.171,115.181,35209.277141522,0
+VONE.US,D,20180628,000000,115.132,116.179,114.826,115.922,28639.686951305,0
+VONE.US,D,20180629,000000,116.653,116.999,116.041,116.041,129211.72863794,0
+VONE.US,D,20180702,000000,115.369,116.347,115.34,116.347,27858.991199663,0
+VONE.US,D,20180703,000000,117.098,117.098,115.755,115.775,15636.191695024,0
+VONE.US,D,20180705,000000,116.426,116.88,116.012,116.851,25472.350620388,0
+VONE.US,D,20180706,000000,116.851,118.026,116.772,117.887,25181.741436573,0
+VONE.US,D,20180709,000000,118.44,118.894,118.44,118.874,9843.246954237,0
+VONE.US,D,20180710,000000,119.201,119.358,119.034,119.31,10942.904005189,0
+VONE.US,D,20180711,000000,118.57,118.944,118.45,118.51,24140.813767716,0
+VONE.US,D,20180712,000000,119.082,119.428,118.797,119.3,16310.567013564,0
+VONE.US,D,20180713,000000,119.418,119.734,119.408,119.635,8842.8223075149,0
+VONE.US,D,20180716,000000,119.774,119.774,119.231,119.418,12359.497204343,0
+VONE.US,D,20180717,000000,118.974,120.07,118.974,119.912,11896.750176456,0
+VONE.US,D,20180718,000000,120.041,120.238,119.823,120.198,19528.53212215,0
+VONE.US,D,20180719,000000,119.922,120.051,119.715,119.814,15423.550828818,0
+VONE.US,D,20180720,000000,119.804,119.872,119.615,119.724,17680.581737263,0
+VONE.US,D,20180723,000000,119.458,119.882,119.378,119.823,10067.02615153,0
+VONE.US,D,20180724,000000,120.415,120.662,119.862,120.149,12001.045458452,0
+VONE.US,D,20180725,000000,120.139,121.295,120.139,121.176,26177.103205528,0
+VONE.US,D,20180726,000000,120.564,121.265,120.564,121.009,28142.512354604,0
+VONE.US,D,20180727,000000,121.216,121.216,119.724,120.1,20325.429082646,0
+VONE.US,D,20180730,000000,120.238,120.238,119.201,119.3,27900.50679735,0
+VONE.US,D,20180731,000000,119.823,120.357,119.665,120.031,22969.263852475,0
+VONE.US,D,20180801,000000,120.129,120.375,119.586,119.902,78685.221100695,0
+VONE.US,D,20180802,000000,119.368,120.652,119.271,120.642,27289.923738673,0
+VONE.US,D,20180803,000000,120.642,121.067,120.622,121.009,37835.898126944,0
+VONE.US,D,20180806,000000,121.305,121.66,120.959,121.571,20534.019646639,0
+VONE.US,D,20180807,000000,121.858,122.075,121.858,121.956,16684.207392755,0
+VONE.US,D,20180808,000000,121.926,122.036,121.749,121.976,13007.545558496,0
+VONE.US,D,20180809,000000,121.926,122.153,121.769,121.808,21943.524816919,0
+VONE.US,D,20180810,000000,121.087,121.354,120.742,120.999,15902.499065558,0
+VONE.US,D,20180813,000000,121.009,121.314,120.485,120.485,10185.497491274,0
+VONE.US,D,20180814,000000,120.969,121.374,120.752,121.324,13363.972153279,0
+VONE.US,D,20180815,000000,120.584,120.584,119.695,120.327,25869.280237306,0
+VONE.US,D,20180816,000000,121.146,121.749,121.146,121.324,14882.835483323,0
+VONE.US,D,20180817,000000,121.097,121.848,121.097,121.689,21392.68371589,0
+VONE.US,D,20180820,000000,121.858,122.124,121.739,122.036,9778.4421188219,0
+VONE.US,D,20180821,000000,122.243,122.747,122.243,122.391,12378.736139856,0
+VONE.US,D,20180822,000000,122.302,122.5,122.124,122.371,9722.7504633869,0
+VONE.US,D,20180823,000000,122.253,122.53,122.055,122.105,42284.142532866,0
+VONE.US,D,20180824,000000,122.558,122.974,122.47,122.905,14013.033082984,0
+VONE.US,D,20180827,000000,123.369,123.853,123.369,123.734,9575.9270081494,0
+VONE.US,D,20180828,000000,124.169,124.169,123.694,123.823,8991.6709138592,0
+VONE.US,D,20180829,000000,123.941,124.653,123.941,124.623,13376.123059919,0
+VONE.US,D,20180830,000000,124.435,124.505,123.833,124.07,14144.667904921,0
+VONE.US,D,20180831,000000,123.853,124.228,123.793,124.109,8884.3379052028,0
+VONE.US,D,20180904,000000,124.011,124.089,123.517,123.882,12576.188372762,0
+VONE.US,D,20180905,000000,123.803,123.803,123.082,123.536,20688.943706303,0
+VONE.US,D,20180906,000000,123.556,123.566,122.757,123.191,11833.970492148,0
+VONE.US,D,20180907,000000,122.657,123.359,122.657,122.924,15282.802826901,0
+VONE.US,D,20180910,000000,123.319,123.379,123.052,123.142,12321.019333315,0
+VONE.US,D,20180911,000000,122.767,123.674,122.767,123.586,14822.080950121,0
+VONE.US,D,20180912,000000,123.566,123.724,123.25,123.626,13923.926434288,0
+VONE.US,D,20180913,000000,124.079,124.366,123.981,124.258,52338.005202203,0
+VONE.US,D,20180914,000000,124.416,124.475,124.089,124.416,8257.5536376714,0
+VONE.US,D,20180917,000000,124.406,124.406,123.517,123.517,10117.654929198,0
+VONE.US,D,20180918,000000,123.684,124.495,123.684,124.326,17383.897100128,0
+VONE.US,D,20180919,000000,124.316,124.455,124.228,124.356,6402.5152239112,0
+VONE.US,D,20180920,000000,124.968,125.413,124.91,125.324,52099.037371608,0
+VONE.US,D,20180921,000000,125.502,125.67,125.137,125.235,16394.610784493,0
+VONE.US,D,20180924,000000,124.998,124.998,124.505,124.722,202178.93558879,0
+VONE.US,D,20180925,000000,124.88,124.92,124.573,124.633,23680.091890936,0
+VONE.US,D,20180926,000000,124.79,125.264,124.109,124.109,26760.346724265,0
+VONE.US,D,20180927,000000,124.722,125.067,124.376,124.573,15388.11068445,0
+VONE.US,D,20180928,000000,124.228,124.79,124.228,124.603,9382.5250774571,0
+VONE.US,D,20181001,000000,125.492,125.492,124.731,124.88,20957.276227945,0
+VONE.US,D,20181002,000000,124.9,125.127,124.712,124.86,19306.778075963,0
+VONE.US,D,20181003,000000,125.195,125.413,124.78,124.978,19144.765987426,0
+VONE.US,D,20181004,000000,124.692,124.692,123.171,123.872,23105.961552179,0
+VONE.US,D,20181005,000000,123.981,124.139,122.45,123.161,28669.051642353,0
+VONE.US,D,20181008,000000,122.964,123.24,122.223,123.052,15513.670053067,0
+VONE.US,D,20181009,000000,122.795,123.289,122.707,122.815,24696.717746512,0
+VONE.US,D,20181010,000000,122.598,122.598,118.807,118.884,47704.459470015,0
+VONE.US,D,20181011,000000,118.589,119.171,115.775,116.475,92116.023240496,0
+VONE.US,D,20181012,000000,118.45,118.45,116.623,118.006,45418.063870522,0
+VONE.US,D,20181015,000000,118.006,118.42,117.393,117.443,39549.175963234,0
+VONE.US,D,20181016,000000,118.351,120.051,118.213,120.011,18018.781972086,0
+VONE.US,D,20181017,000000,120.08,120.218,118.914,119.961,19308.80322707,0
+VONE.US,D,20181018,000000,119.488,119.734,117.759,118.243,34713.115120374,0
+VONE.US,D,20181019,000000,118.667,119.388,117.789,118.066,24825.314841789,0
+VONE.US,D,20181022,000000,118.391,118.49,117.373,117.552,19151.854016298,0
+VONE.US,D,20181023,000000,115.685,117.423,114.866,116.851,56321.47742913,0
+VONE.US,D,20181024,000000,116.889,116.889,113.138,113.305,43403.038519331,0
+VONE.US,D,20181025,000000,114.065,116.031,113.779,115.32,41106.517164305,0
+VONE.US,D,20181026,000000,113.562,114.816,112.11,113.345,94608.984252873,0
+VONE.US,D,20181029,000000,114.856,115.458,111.182,112.663,69259.155274443,0
+VONE.US,D,20181030,000000,112.446,114.51,112.446,114.51,71624.531767097,0
+VONE.US,D,20181031,000000,115.705,116.812,115.685,115.705,47952.540480589,0
+VONE.US,D,20181101,000000,116.08,117.126,115.695,117.116,32013.58869511,0
+VONE.US,D,20181102,000000,117.503,117.75,115.458,116.317,56302.238493616,0
+VONE.US,D,20181105,000000,116.535,117.216,116.416,116.989,35055.365657411,0
+VONE.US,D,20181106,000000,116.812,117.73,116.812,117.73,22369.819124885,0
+VONE.US,D,20181107,000000,118.58,120.129,118.58,120.1,31009.113746173,0
+VONE.US,D,20181108,000000,119.784,120.158,119.507,119.754,30722.554864572,0
+VONE.US,D,20181109,000000,119.201,119.271,118.026,118.797,26737.057486538,0
+VONE.US,D,20181112,000000,118.48,118.48,116.219,116.366,16734.836170423,0
+VONE.US,D,20181113,000000,116.525,117.562,115.972,116.288,40747.052842861,0
+VONE.US,D,20181114,000000,117.106,117.324,114.836,115.36,86973.152004967,0
+VONE.US,D,20181115,000000,114.846,116.851,114.164,116.643,86274.474873147,0
+VONE.US,D,20181116,000000,116.139,117.206,115.992,116.969,61424.858218077,0
+VONE.US,D,20181119,000000,116.712,116.742,114.599,114.974,41337.384390471,0
+VONE.US,D,20181120,000000,113.118,113.887,112.476,112.989,118860.16875591,0
+VONE.US,D,20181121,000000,113.75,114.204,113.355,113.355,45666.144881097,0
+VONE.US,D,20181123,000000,112.604,113.196,112.574,112.733,12725.036979107,0
+VONE.US,D,20181126,000000,113.799,114.461,113.64,114.431,30976.711328466,0
+VONE.US,D,20181127,000000,113.977,114.707,113.7,114.648,83631.652678871,0
+VONE.US,D,20181128,000000,115.161,117.316,114.925,117.316,44617.116607812,0
+VONE.US,D,20181129,000000,117.009,117.74,116.535,117.126,42595.003227748,0
+VONE.US,D,20181130,000000,117.156,118.124,117.049,118.046,597461.09208158,0
+VONE.US,D,20181203,000000,119.912,119.912,118.687,119.201,40835.146916004,0
+VONE.US,D,20181204,000000,118.974,119.121,115.468,115.577,47222.473506615,0
+VONE.US,D,20181206,000000,113.858,115.33,112.278,115.33,94857.065263448,0
+VONE.US,D,20181207,000000,115.408,115.823,112.357,112.791,83089.924757822,0
+VONE.US,D,20181210,000000,112.891,113.325,110.708,113.058,63104.721061105,0
+VONE.US,D,20181211,000000,114.53,114.53,112.249,112.871,120067.15881551,0
+VONE.US,D,20181212,000000,114.302,114.856,113.423,113.423,37536.175763149,0
+VONE.US,D,20181213,000000,113.967,114.134,112.891,113.365,47436.126948374,0
+VONE.US,D,20181214,000000,112.387,112.703,111.013,111.27,66769.231988724,0
+VONE.US,D,20181217,000000,110.767,111.27,108.358,108.911,98333.237138141,0
+VONE.US,D,20181218,000000,109.879,110.106,108.268,108.979,106137.1569279,0
+VONE.US,D,20181219,000000,109.039,110.678,106.52,107.192,113381.12243666,0
+VONE.US,D,20181220,000000,106.797,107.34,104.486,105.523,314460.40097449,0
+VONE.US,D,20181221,000000,105.968,107.083,103.094,103.361,186709.81886006,0
+VONE.US,D,20181224,000000,102.51,103.074,100.575,100.575,126586.12022806,0
+VONE.US,D,20181226,000000,101.415,105.553,100.437,105.553,220680.71609982,0
+VONE.US,D,20181227,000000,104.427,106.51,102.709,106.51,258685.71434418,0
+VONE.US,D,20181228,000000,107.133,107.884,105.909,106.55,221078.6582923,0
+VONE.US,D,20181231,000000,107.291,107.439,106.313,107.439,300368.38699835,0
+VONE.US,D,20190102,000000,105.859,107.804,105.721,107.291,62168.088674246,0
+VONE.US,D,20190103,000000,106.451,106.659,104.862,104.97,59300.474707123,0
+VONE.US,D,20190104,000000,106.451,108.762,106.233,108.445,39144.145741889,0
+VONE.US,D,20190107,000000,108.644,109.996,108.248,109.395,36288.682681406,0
+VONE.US,D,20190108,000000,110.431,110.619,109.345,110.392,56042.006576403,0
+VONE.US,D,20190109,000000,110.846,111.38,110.48,110.945,44131.080342198,0
+VONE.US,D,20190110,000000,110.362,111.527,110.026,111.527,30564.593078248,0
+VONE.US,D,20190111,000000,111.043,111.488,110.728,111.478,38904.165335741,0
+VONE.US,D,20190114,000000,110.53,111.192,110.53,110.816,40276.205210548,0
+VONE.US,D,20190115,000000,111.053,112.14,111.023,112.041,40075.715250982,0
+VONE.US,D,20190116,000000,112.258,112.771,112.258,112.397,31639.948315919,0
+VONE.US,D,20190117,000000,112.031,113.621,112.031,113.345,30224.367692318,0
+VONE.US,D,20190118,000000,114.065,114.846,113.75,114.658,53333.366971157,0
+VONE.US,D,20190122,000000,114.204,114.204,112.466,113.196,113153.29293715,0
+VONE.US,D,20190123,000000,113.602,113.947,112.249,113.305,59155.676402992,0
+VONE.US,D,20190124,000000,113.236,113.7,112.92,113.562,37246.579154887,0
+VONE.US,D,20190125,000000,114.342,114.836,114.312,114.451,48975.241789485,0
+VONE.US,D,20190128,000000,113.453,113.69,112.94,113.631,77744.538411621,0
+VONE.US,D,20190129,000000,113.887,113.987,113.256,113.493,44191.8348754,0
+VONE.US,D,20190130,000000,114.302,115.645,113.917,115.241,51526.932183959,0
+VONE.US,D,20190131,000000,115.241,116.505,115.241,116.436,104329.70956515,0
+VONE.US,D,20190201,000000,116.455,116.899,116.11,116.505,48105.439389147,0
+VONE.US,D,20190204,000000,116.406,117.286,116.258,117.286,47318.668184184,0
+VONE.US,D,20190205,000000,117.433,117.917,117.373,117.779,35307.496970198,0
+VONE.US,D,20190206,000000,117.67,117.809,117.324,117.591,24848.604079516,0
+VONE.US,D,20190207,000000,116.899,117.126,115.892,116.495,40981.970371241,0
+VONE.US,D,20190208,000000,115.982,116.732,115.625,116.732,20999.804401185,0
+VONE.US,D,20190211,000000,117.049,117.116,116.682,116.889,198957.93275355,0
+VONE.US,D,20190212,000000,117.65,118.44,117.64,118.263,31290.609750009,0
+VONE.US,D,20190213,000000,118.687,119.024,118.56,118.707,63080.419247825,0
+VONE.US,D,20190214,000000,118.213,118.984,117.809,118.49,28854.352968618,0
+VONE.US,D,20190215,000000,119.281,119.804,119.281,119.804,37191.900075005,0
+VONE.US,D,20190219,000000,119.507,120.208,119.507,119.912,62222.767754127,0
+VONE.US,D,20190220,000000,119.932,120.308,119.784,120.051,46547.085612522,0
+VONE.US,D,20190221,000000,119.882,119.971,119.29,119.724,33776.482733514,0
+VONE.US,D,20190222,000000,120.051,120.535,120.041,120.465,14352.24589336,0
+VONE.US,D,20190225,000000,121.216,121.374,120.622,120.622,21056.508632173,0
+VONE.US,D,20190226,000000,120.405,120.919,120.405,120.574,53169.329731513,0
+VONE.US,D,20190227,000000,120.317,120.632,119.862,120.535,22007.317076781,0
+VONE.US,D,20190228,000000,120.475,120.603,120.178,120.268,23042.169292318,0
+VONE.US,D,20190301,000000,121.107,121.206,120.357,121.028,12360.509779896,0
+VONE.US,D,20190304,000000,121.561,121.601,119.655,120.515,17881.071696829,0
+VONE.US,D,20190305,000000,120.515,120.642,120.139,120.425,22553.095300043,0
+VONE.US,D,20190306,000000,120.367,120.367,119.448,119.606,9846.2846808972,0
+VONE.US,D,20190307,000000,119.368,119.368,118.223,118.608,100666.21121308,0
+VONE.US,D,20190308,000000,117.65,118.411,117.523,118.411,46859.971458511,0
+VONE.US,D,20190311,000000,118.717,120.149,118.717,120.11,22978.377032456,0
+VONE.US,D,20190312,000000,120.298,120.752,120.298,120.485,40270.129757227,0
+VONE.US,D,20190313,000000,120.87,121.749,120.87,121.305,22653.340279826,0
+VONE.US,D,20190314,000000,121.324,121.482,121.097,121.255,24481.039153646,0
+VONE.US,D,20190315,000000,121.502,122.173,121.472,121.789,16256.900509236,0
+VONE.US,D,20190318,000000,121.926,122.391,121.888,122.243,21245.860260652,0
+VONE.US,D,20190319,000000,122.835,122.974,121.897,122.193,110463.89226743,0
+VONE.US,D,20190320,000000,122.085,122.657,121.344,121.858,39596.767014241,0
+VONE.US,D,20190321,000000,121.443,123.437,121.443,123.181,35422.930583281,0
+VONE.US,D,20190322,000000,122.54,122.648,120.802,120.87,55207.644320431,0
+VONE.US,D,20190325,000000,120.632,121.186,120.129,120.682,72007.285326269,0
+VONE.US,D,20190326,000000,121.472,122.036,120.979,121.591,38704.687951729,0
+VONE.US,D,20190327,000000,121.611,121.789,120.278,121.009,57239.88345603,0
+VONE.US,D,20190328,000000,121.216,121.689,120.879,121.453,33543.590356241,0
+VONE.US,D,20190329,000000,122.183,122.41,121.858,122.361,39206.925426197,0
+VONE.US,D,20190401,000000,123.191,123.823,123.191,123.655,34587.555751757,0
+VONE.US,D,20190402,000000,123.764,123.862,123.427,123.714,26881.855790668,0
+VONE.US,D,20190403,000000,124.287,124.573,123.734,124.07,38845.435953646,0
+VONE.US,D,20190404,000000,124.159,124.426,123.882,124.248,15456.96582208,0
+VONE.US,D,20190405,000000,124.603,124.939,124.593,124.939,41475.094665729,0
+VONE.US,D,20190408,000000,124.682,125.017,124.505,124.968,30649.64942473,0
+VONE.US,D,20190409,000000,124.643,124.682,124.139,124.336,22682.704970873,0
+VONE.US,D,20190410,000000,124.485,124.85,124.485,124.81,18923.011941239,0
+VONE.US,D,20190411,000000,124.948,124.968,124.583,124.82,18407.610984577,0
+VONE.US,D,20190412,000000,125.591,125.719,125.255,125.719,12774.653181222,0
+VONE.US,D,20190415,000000,125.66,125.709,125.205,125.541,16861.408114592,0
+VONE.US,D,20190416,000000,125.996,125.996,125.364,125.68,13197.909762526,0
+VONE.US,D,20190417,000000,126.164,126.164,125.117,125.215,19672.317850727,0
+VONE.US,D,20190418,000000,125.403,125.541,124.998,125.433,34791.083437983,0
+VONE.US,D,20190422,000000,125.195,125.62,125.195,125.62,12976.155716341,0
+VONE.US,D,20190423,000000,125.827,126.815,125.827,126.726,33545.615507347,0
+VONE.US,D,20190424,000000,126.805,126.845,126.489,126.598,24047.656816807,0
+VONE.US,D,20190425,000000,126.538,126.658,125.877,126.441,35266.993948063,0
+VONE.US,D,20190426,000000,126.351,126.934,126.054,126.934,20254.54879391,0
+VONE.US,D,20190429,000000,127.062,127.378,127.062,127.181,15423.550828818,0
+VONE.US,D,20190430,000000,127.022,127.339,126.411,127.269,20745.647937291,0
+VONE.US,D,20190501,000000,127.615,127.615,126.351,126.371,32629.234631554,0
+VONE.US,D,20190502,000000,126.203,126.678,125.344,126.035,24543.818837954,0
+VONE.US,D,20190503,000000,126.746,127.388,126.726,127.368,19141.728260765,0
+VONE.US,D,20190506,000000,125.186,126.963,125.186,126.785,27349.665696322,0
+VONE.US,D,20190507,000000,125.818,125.818,123.754,124.692,48406.174328496,0
+VONE.US,D,20190508,000000,124.505,125.195,124.426,124.543,41399.151499227,0
+VONE.US,D,20190509,000000,123.546,124.376,122.786,124.198,51124.939689274,0
+VONE.US,D,20190510,000000,123.714,124.968,122.263,124.751,55483.064870946,0
+VONE.US,D,20190513,000000,122.391,122.648,121.206,121.631,88949.699485131,0
+VONE.US,D,20190514,000000,122.065,123.339,121.986,122.747,41701.911589682,0
+VONE.US,D,20190515,000000,121.946,123.636,121.799,123.418,44980.631231469,0
+VONE.US,D,20190516,000000,124.04,125.057,124.04,124.475,13138.167804879,0
+VONE.US,D,20190517,000000,123.536,124.77,123.536,123.724,44787.229300777,0
+VONE.US,D,20190520,000000,122.865,123.379,122.53,122.914,39824.596513748,0
+VONE.US,D,20190521,000000,123.674,124.119,123.546,123.981,32719.353855803,0
+VONE.US,D,20190522,000000,123.477,123.971,123.418,123.616,29603.658878107,0
+VONE.US,D,20190523,000000,122.588,122.588,121.393,122.006,38687.474167322,0
+VONE.US,D,20190524,000000,122.648,122.924,122.055,122.203,22347.542462711,0
+VONE.US,D,20190528,000000,122.48,122.895,121.275,121.275,28161.751290119,0
+VONE.US,D,20190529,000000,120.593,120.772,119.734,120.465,37897.665235699,0
+VONE.US,D,20190530,000000,120.652,121.067,120.178,120.652,37432.893056706,0
+VONE.US,D,20190531,000000,119.448,119.794,119.073,119.221,60075.095005445,0
+VONE.US,D,20190603,000000,119.201,119.567,118.193,118.904,68987.785026142,0
+VONE.US,D,20190604,000000,119.941,121.344,119.754,121.344,36177.299370536,0
+VONE.US,D,20190605,000000,122.105,122.48,121.295,122.48,468668.56972273,0
+VONE.US,D,20190606,000000,122.648,123.527,122.46,123.191,64393.729740536,0
+VONE.US,D,20190607,000000,123.665,124.87,123.645,124.475,35437.106641028,0
+VONE.US,D,20190610,000000,125.205,125.798,125.017,125.017,22002.254199015,0
+VONE.US,D,20190611,000000,125.877,126.064,124.751,124.978,27029.691821459,0
+VONE.US,D,20190612,000000,124.87,125.107,124.623,124.682,14785.6282302,0
+VONE.US,D,20190613,000000,125.195,125.413,124.92,125.334,35861.375797887,0
+VONE.US,D,20190614,000000,124.89,125.334,124.77,125.067,61518.015168986,0
+VONE.US,D,20190617,000000,125.245,125.482,125.147,125.157,99589.843399864,0
+VONE.US,D,20190618,000000,125.996,126.973,125.976,126.479,61676.989530865,0
+VONE.US,D,20190619,000000,126.648,127.022,126.223,126.905,87358.943290798,0
+VONE.US,D,20190620,000000,128.149,128.169,127.072,128.169,37733.627996054,0
+VONE.US,D,20190621,000000,127.912,128.366,127.615,127.734,29415.319825182,0
+VONE.US,D,20190624,000000,127.872,127.942,127.438,127.448,29366.71619862,0
+VONE.US,D,20190625,000000,127.575,127.575,126.223,126.331,43799.968136249,0
+VONE.US,D,20190626,000000,126.815,126.825,126.164,126.174,32270.782885663,0
+VONE.US,D,20190627,000000,126.618,126.855,126.479,126.825,27514.715511519,0
+VONE.US,D,20190628,000000,127.122,127.585,126.924,127.448,43411.139123758,0
+VONE.US,D,20190701,000000,129.007,129.077,127.99,128.465,52331.929748881,0
+VONE.US,D,20190702,000000,128.493,128.85,128.149,128.85,36350.449790161,0
+VONE.US,D,20190703,000000,129.186,129.867,129.186,129.867,9502.0089927539,0
+VONE.US,D,20190705,000000,129.353,129.719,128.81,129.64,24958.974814832,0
+VONE.US,D,20190708,000000,129.047,129.235,128.79,129.037,27789.123486481,0
+VONE.US,D,20190709,000000,128.623,129.383,128.623,129.333,29527.715711605,0
+VONE.US,D,20190710,000000,129.837,130.271,129.64,129.787,18266.86298266,0
+VONE.US,D,20190711,000000,130.144,130.203,129.67,130.044,50981.153960696,0
+VONE.US,D,20190712,000000,130.271,130.736,130.271,130.736,23956.525017004,0
+VONE.US,D,20190715,000000,130.854,130.854,130.518,130.697,25957.374310448,0
+VONE.US,D,20190716,000000,130.687,130.756,130.232,130.291,31195.427647993,0
+VONE.US,D,20190717,000000,130.4,130.4,129.482,129.482,17357.57013574,0
+VONE.US,D,20190718,000000,129.264,130.034,129.116,129.947,19131.602505231,0
+VONE.US,D,20190719,000000,130.341,130.391,129.216,129.216,47332.844241932,0
+VONE.US,D,20190722,000000,129.57,129.748,129.264,129.57,40453.405932386,0
+VONE.US,D,20190723,000000,130.154,130.45,129.748,130.42,21006.89243006,0
+VONE.US,D,20190724,000000,130.212,131.161,130.212,131.151,19933.562343495,0
+VONE.US,D,20190725,000000,130.934,130.934,130.281,130.45,51211.00861131,0
+VONE.US,D,20190726,000000,130.914,131.506,130.894,131.447,17519.582224278,0
+VONE.US,D,20190729,000000,131.26,131.368,130.854,131.171,12442.528399719,0
+VONE.US,D,20190730,000000,130.44,131.003,130.321,130.815,20487.441171184,0
+VONE.US,D,20190731,000000,131.051,131.071,128.503,129.403,55437.498971045,0
+VONE.US,D,20190801,000000,129.61,130.884,128.009,128.296,93600.459001726,0
+VONE.US,D,20190802,000000,127.922,127.922,126.548,127.249,63195.852860909,0
+VONE.US,D,20190805,000000,125.077,125.166,122.54,123.497,92739.769781367,0
+VONE.US,D,20190806,000000,124.435,125.215,123.645,125.147,49135.228726917,0
+VONE.US,D,20190807,000000,123.734,125.601,122.776,125.354,125183.70308666,0
+VONE.US,D,20190808,000000,126.114,127.685,125.837,127.645,41884.175189287,0
+VONE.US,D,20190809,000000,127.24,127.378,126.174,126.835,77032.697797607,0
+VONE.US,D,20190812,000000,125.808,126.252,124.88,125.274,66584.943238013,0
+VONE.US,D,20190813,000000,124.988,127.753,124.968,126.963,82480.354274698,0
+VONE.US,D,20190814,000000,125.274,125.374,123.389,123.477,88158.877977954,0
+VONE.US,D,20190815,000000,123.892,123.991,122.786,123.714,109164.75783246,0
+VONE.US,D,20190816,000000,124.712,125.709,124.376,125.511,67091.231014694,0
+VONE.US,D,20190819,000000,126.875,127.279,126.658,127.022,25827.764639618,0
+VONE.US,D,20190820,000000,126.845,126.885,126.114,126.124,21854.418168223,0
+VONE.US,D,20190821,000000,127.072,127.23,126.825,127.062,66010.812899256,0
+VONE.US,D,20190822,000000,127.358,127.635,126.311,127.052,86553.945725876,0
+VONE.US,D,20190823,000000,126.401,127.072,123.309,123.774,76444.391401104,0
+VONE.US,D,20190826,000000,124.83,125.077,124.139,125.077,114059.54805742,0
+VONE.US,D,20190827,000000,125.719,125.808,124.277,124.722,59087.833840916,0
+VONE.US,D,20190828,000000,124.258,125.413,123.931,125.374,48946.889673991,0
+VONE.US,D,20190829,000000,126.765,127.249,126.213,126.973,33673.200027071,0
+VONE.US,D,20190830,000000,127.595,127.675,126.608,126.993,107595.26572474,0
+VONE.US,D,20190903,000000,126.213,126.618,125.798,126.301,128284.20943105,0
+VONE.US,D,20190904,000000,127.289,127.605,127.032,127.556,24678.491386551,0
+VONE.US,D,20190905,000000,128.76,129.66,128.76,129.254,37685.024369493,0
+VONE.US,D,20190906,000000,129.235,129.66,129.186,129.353,30815.711815482,0
+VONE.US,D,20190909,000000,129.56,129.58,129.047,129.373,14693.483854843,0
+VONE.US,D,20190910,000000,128.959,129.343,128.455,129.343,23740.846424138,0
+VONE.US,D,20190911,000000,129.472,130.301,129.373,130.252,52795.689352322,0
+VONE.US,D,20190912,000000,130.697,131.181,130.351,130.775,65441.745438266,0
+VONE.US,D,20190913,000000,130.874,130.993,130.568,130.588,20236.32243395,0
+VONE.US,D,20190916,000000,130.114,130.45,130.084,130.301,62938.658670355,0
+VONE.US,D,20190917,000000,130.361,130.687,130.164,130.687,26555.806462486,0
+VONE.US,D,20190918,000000,130.608,130.687,129.58,130.588,57009.016229863,0
+VONE.US,D,20190919,000000,131.121,131.26,130.588,130.647,19196.407340647,0
+VONE.US,D,20190920,000000,131.032,131.061,129.867,130.281,42333.758734981,0
+VONE.US,D,20190923,000000,129.69,130.381,129.69,130.034,12852.62149883,0
+VONE.US,D,20190924,000000,130.469,130.637,128.613,128.997,75628.255505093,0
+VONE.US,D,20190925,000000,128.997,129.927,128.484,129.719,32684.926286989,0
+VONE.US,D,20190926,000000,129.787,129.787,128.929,129.383,53302.989704556,0
+VONE.US,D,20190927,000000,129.7,129.7,127.962,128.623,58381.05610467,0
+VONE.US,D,20190930,000000,128.949,129.55,128.949,129.343,34179.487803753,0
+VONE.US,D,20191001,000000,129.837,129.927,127.655,127.763,48373.771910787,0
+VONE.US,D,20191002,000000,127.032,127.032,124.91,125.511,44246.513955282,0
+VONE.US,D,20191003,000000,125.452,126.508,124.149,126.479,85167.729793322,0
+VONE.US,D,20191004,000000,127.042,128.366,127.042,128.366,21239.784807333,0
+VONE.US,D,20191007,000000,128.039,128.702,127.635,127.832,22897.370988186,0
+VONE.US,D,20191008,000000,126.983,127.082,125.758,125.847,87123.013186864,0
+VONE.US,D,20191009,000000,126.697,127.269,126.479,126.914,39580.565805388,0
+VONE.US,D,20191010,000000,126.954,128.159,126.954,127.635,49045.109502667,0
+VONE.US,D,20191011,000000,129.037,130.124,129.037,129.156,101272.74396956,0
+VONE.US,D,20191014,000000,128.978,129.254,128.909,129.017,12220.774353532,0
+VONE.US,D,20191015,000000,129.521,130.499,129.521,130.271,16564.723477458,0
+VONE.US,D,20191016,000000,130.074,130.242,129.729,129.907,30359.040240915,0
+VONE.US,D,20191017,000000,130.538,130.677,130.104,130.271,33699.526991459,0
+VONE.US,D,20191018,000000,130.164,130.341,129.313,129.867,28628.548620218,0
+VONE.US,D,20191021,000000,130.321,130.677,130.301,130.627,9725.788190047,0
+VONE.US,D,20191022,000000,130.993,130.993,130.124,130.212,13992.781571917,0
+VONE.US,D,20191023,000000,130.094,130.489,130.094,130.489,10382.949724179,0
+VONE.US,D,20191024,000000,131.071,131.071,130.42,130.914,11740.813541238,0
+VONE.US,D,20191025,000000,130.608,131.645,130.608,131.486,20741.597635078,0
+VONE.US,D,20191028,000000,131.96,132.405,131.96,132.237,79502.369572259,0
+VONE.US,D,20191029,000000,132.119,132.544,131.96,132.138,27626.09882239,0
+VONE.US,D,20191030,000000,132.287,132.652,131.645,132.464,32060.167170564,0
+VONE.US,D,20191031,000000,132.563,132.563,131.535,132.059,24013.229247993,0
+VONE.US,D,20191101,000000,132.791,133.353,132.791,133.353,18412.673862344,0
+VONE.US,D,20191104,000000,134.153,134.459,133.748,133.798,24343.328878388,0
+VONE.US,D,20191105,000000,134.113,134.113,133.63,133.698,23801.600957339,0
+VONE.US,D,20191106,000000,133.867,133.867,133.432,133.748,22746.497230736,0
+VONE.US,D,20191107,000000,134.627,134.755,134.005,134.202,57236.84572937,0
+VONE.US,D,20191108,000000,134.37,134.548,133.817,134.548,33906.092404344,0
+VONE.US,D,20191111,000000,134.133,134.449,133.995,134.35,12118.504222643,0
+VONE.US,D,20191112,000000,134.548,135.101,134.36,134.676,14621.590990555,0
+VONE.US,D,20191113,000000,134.292,134.864,134.242,134.617,22877.119477119,0
+VONE.US,D,20191114,000000,134.617,134.933,134.429,134.864,13406.500326519,0
+VONE.US,D,20191115,000000,135.456,135.793,135.406,135.793,11640.568561456,0
+VONE.US,D,20191118,000000,135.871,136.079,135.644,136.01,16835.081150206,0
+VONE.US,D,20191119,000000,136.286,136.286,135.743,136.02,17728.172788271,0
+VONE.US,D,20191120,000000,135.773,135.94,134.943,135.546,21477.740062372,0
+VONE.US,D,20191121,000000,135.703,135.703,135.151,135.368,13568.512415058,0
+VONE.US,D,20191122,000000,135.693,135.713,135.219,135.536,11503.870861751,0
+VONE.US,D,20191125,000000,136.089,136.661,135.99,136.661,12100.277862682,0
+VONE.US,D,20191126,000000,136.73,137.087,136.681,137.077,17836.51837248,0
+VONE.US,D,20191127,000000,137.214,137.648,137.184,137.61,10053.862669337,0
+VONE.US,D,20191129,000000,137.391,137.461,137.116,137.116,13806.467670098,0
+VONE.US,D,20191202,000000,137.194,137.194,135.813,135.861,21856.443319331,0
+VONE.US,D,20191203,000000,135.012,135.081,134.074,135.081,37159.497657298,0
+VONE.US,D,20191204,000000,135.693,136.098,135.693,135.773,94417.607473289,0
+VONE.US,D,20191205,000000,136.069,136.089,135.653,135.94,28640.69952686,0
+VONE.US,D,20191206,000000,136.83,137.431,136.83,137.274,17524.645102046,0
+VONE.US,D,20191209,000000,137.204,137.372,136.83,136.84,40504.034710055,0
+VONE.US,D,20191210,000000,136.563,137.017,136.404,136.651,19294.627169323,0
+VONE.US,D,20191211,000000,136.85,137.067,136.671,137.037,28572.856964784,0
+VONE.US,D,20191212,000000,136.918,138.498,136.918,138.241,71412.903476446,0
+VONE.US,D,20191213,000000,138.172,138.745,137.678,138.212,49811.629196562,0
+VONE.US,D,20191216,000000,139.149,139.496,139.092,139.12,18860.23225693,0
+VONE.US,D,20191217,000000,139.526,139.526,139.219,139.269,36561.065505261,0
+VONE.US,D,20191218,000000,139.555,139.555,139.269,139.269,36488.160065419,0
+VONE.US,D,20191219,000000,139.575,139.881,139.416,139.881,102591.11734003,0
+VONE.US,D,20191220,000000,140.453,140.75,140.365,140.593,59711.580381787,0
+VONE.US,D,20191223,000000,140.967,140.967,140.622,140.622,28065.55661255,0
+VONE.US,D,20191224,000000,140.967,140.967,140.563,140.67,11220.34970681,0
+VONE.US,D,20191226,000000,140.898,141.382,140.878,141.382,33616.495796083,0
+VONE.US,D,20191227,000000,141.718,141.718,141.125,141.352,34050.890708475,0
+VONE.US,D,20191230,000000,141.362,141.362,140.423,140.453,34792.096013536,0
+VONE.US,D,20191231,000000,140.216,141.017,140.216,140.868,22997.615967969,0
+VONE.US,D,20200102,000000,141.481,142.143,141.284,142.143,42077.57711998,0
+VONE.US,D,20200103,000000,140.75,141.669,140.75,141.303,54506.942037505,0
+VONE.US,D,20200106,000000,140.326,141.708,140.276,141.708,54332.779042327,0
+VONE.US,D,20200107,000000,141.639,141.649,141.165,141.392,48545.909754859,0
+VONE.US,D,20200108,000000,141.54,142.666,141.481,142.113,50555.872228284,0
+VONE.US,D,20200109,000000,142.923,143.07,142.568,143.041,23768.185964079,0
+VONE.US,D,20200110,000000,143.456,143.456,142.478,142.646,22620.937862118,0
+VONE.US,D,20200113,000000,143.012,143.722,142.795,143.722,89532.943003867,0
+VONE.US,D,20200114,000000,143.674,144.009,143.327,143.525,31817.149037757,0
+VONE.US,D,20200115,000000,143.564,144.207,143.485,143.772,29405.194069648,0
+VONE.US,D,20200116,000000,144.661,145.006,144.464,145.006,47502.956934895,0
+VONE.US,D,20200117,000000,145.599,145.599,145.095,145.422,23298.350907318,0
+VONE.US,D,20200121,000000,145.185,145.53,145.046,145.105,31827.274793291,0
+VONE.US,D,20200122,000000,145.757,145.955,145.165,145.273,282621.98785012,0
+VONE.US,D,20200123,000000,145.046,145.451,144.364,145.431,31637.923164812,0
+VONE.US,D,20200124,000000,145.895,145.895,143.545,144.049,38281.431370424,0
+VONE.US,D,20200127,000000,141.817,142.518,141.372,141.944,45130.492413368,0
+VONE.US,D,20200128,000000,142.676,143.703,142.429,143.387,28863.466148599,0
+VONE.US,D,20200129,000000,143.959,143.959,143.229,143.229,20804.377319387,0
+VONE.US,D,20200130,000000,142.321,143.634,141.886,143.634,40182.035684085,0
+VONE.US,D,20200131,000000,143.495,143.495,140.71,141.214,58274.735671566,0
+VONE.US,D,20200203,000000,141.944,143.031,141.944,142.321,30100.833474808,0
+VONE.US,D,20200204,000000,144.167,144.928,143.92,144.454,36235.016177079,0
+VONE.US,D,20200205,000000,145.905,146.024,145.105,145.836,48298.841319839,0
+VONE.US,D,20200206,000000,146.576,146.576,146.004,146.329,21874.66967929,0
+VONE.US,D,20200207,000000,146.152,146.192,145.441,145.648,31333.137923249,0
+VONE.US,D,20200210,000000,145.185,146.686,145.185,146.646,52804.802532302,0
+VONE.US,D,20200211,000000,147.446,147.753,146.843,146.982,22769.786468464,0
+VONE.US,D,20200212,000000,147.821,147.98,147.574,147.97,25678.916033274,0
+VONE.US,D,20200213,000000,147.436,148.334,147.258,147.85,27715.205471086,0
+VONE.US,D,20200214,000000,148.01,148.177,147.771,148.117,22173.379467533,0
+VONE.US,D,20200218,000000,147.801,147.97,147.249,147.811,36321.085099114,0
+VONE.US,D,20200219,000000,148.424,148.838,148.414,148.581,19805.977823771,0
+VONE.US,D,20200220,000000,148.404,148.74,146.716,148.137,49527.095466068,0
+VONE.US,D,20200221,000000,147.436,147.436,146.122,146.429,55494.203202033,0
+VONE.US,D,20200224,000000,141.688,142.933,141.224,141.58,91390.006568734,0
+VONE.US,D,20200225,000000,142.458,142.488,137.126,137.391,134375.86396008,0
+VONE.US,D,20200226,000000,137.837,139.575,136.326,136.622,142252.68918968,0
+VONE.US,D,20200227,000000,134.163,135.713,130.568,130.568,219844.32869275,0
+VONE.US,D,20200228,000000,126.628,129.719,125.334,129.719,157952.67314457,0
+VONE.US,D,20200302,000000,130.706,135.476,129.363,135.476,189976.38759522,0
+VONE.US,D,20200303,000000,135.823,137.364,130.558,131.496,249326.47850445,0
+VONE.US,D,20200304,000000,134.429,137.107,133.066,137.107,119090.02340652,0
+VONE.US,D,20200305,000000,133.817,135.032,131.526,132.622,129151.98668028,0
+VONE.US,D,20200306,000000,127.981,130.687,127.269,130.222,155060.75736417,0
+VONE.US,D,20200309,000000,119.398,124.089,116.149,119.872,154135.26330839,0
+VONE.US,D,20200310,000000,125.087,126.025,119.744,126.025,128913.01884968,0
+VONE.US,D,20200311,000000,122.727,123.161,118.174,119.734,227428.51958743,0
+VONE.US,D,20200312,000000,111.695,115.271,108.061,108.081,157792.68620714,0
+VONE.US,D,20200313,000000,115.32,118.124,108.664,118.124,244082.3497136,0
+VONE.US,D,20200316,000000,106.096,111.38,103.232,103.232,98548.915731008,0
+VONE.US,D,20200317,000000,106.49,110.747,102.906,109.859,116158.61717954,0
+VONE.US,D,20200318,000000,102.797,105.829,98.1359,103.746,238325.85769273,0
+VONE.US,D,20200319,000000,102.847,106.708,99.8841,104.476,114789.61503138,0
+VONE.US,D,20200320,000000,105.592,106.431,99.657,99.657,172719.06243925,0
+VONE.US,D,20200323,000000,99.084,99.8841,95.0477,97.0674,276051.38508436,0
+VONE.US,D,20200324,000000,102.303,106.51,102.125,106.51,329776.61879466,0
+VONE.US,D,20200325,000000,107.468,111.992,104.752,107.744,482208.73002229,0
+VONE.US,D,20200326,000000,109.375,114.658,109.108,114.282,403684.50843459,0
+VONE.US,D,20200327,000000,110.55,113.829,109.522,110.886,349804.35066462,0
+VONE.US,D,20200330,000000,111.942,114.441,110.708,114.224,150650.99082928,0
+VONE.US,D,20200331,000000,114.214,114.905,111.942,112.624,189040.76778391,0
+VONE.US,D,20200401,000000,108.388,109.572,106.47,107.527,410958.85120994,0
+VONE.US,D,20200402,000000,107.182,110.165,106.866,109.899,166979.7842028,0
+VONE.US,D,20200403,000000,109.502,110.223,106.757,107.961,108592.65264482,0
+VONE.US,D,20200406,000000,112.169,116.159,111.864,115.281,114215.48469264,0
+VONE.US,D,20200407,000000,119.368,119.724,115.448,115.448,180839.91837722,0
+VONE.US,D,20200408,000000,117.069,120.11,115.902,119.557,158373.90457477,0
+VONE.US,D,20200409,000000,121.462,122.825,120.405,121.581,225888.39217078,0
+VONE.US,D,20200413,000000,121.334,121.334,118.54,120.357,100663.17348643,0
+VONE.US,D,20200414,000000,122.993,124.228,122.42,123.941,84407.285552746,0
+VONE.US,D,20200415,000000,121.403,122.016,120.268,121.236,134224.99020262,0
+VONE.US,D,20200416,000000,121.868,122.173,120.375,121.926,108866.04804423,0
+VONE.US,D,20200417,000000,124.376,125.433,123.399,125.147,148168.15557243,0
+VONE.US,D,20200420,000000,123.27,125.057,122.934,123.201,150323.92892554,0
+VONE.US,D,20200421,000000,121.364,121.532,118.864,119.438,124108.34784898,0
+VONE.US,D,20200422,000000,121.799,122.628,120.999,121.976,67216.790383311,0
+VONE.US,D,20200423,000000,122.677,124.04,121.906,122.046,87007.579573782,0
+VONE.US,D,20200424,000000,122.865,123.991,121.749,123.566,86614.700259077,0
+VONE.US,D,20200427,000000,125.077,126.174,124.533,125.798,71761.229466802,0
+VONE.US,D,20200428,000000,127.625,127.625,125.087,125.127,51837.792878841,0
+VONE.US,D,20200429,000000,127.832,129.333,127.339,128.731,53758.648703569,0
+VONE.US,D,20200430,000000,128.119,128.159,126.598,127.368,93338.201933404,0
+VONE.US,D,20200501,000000,125.047,125.264,123.309,123.626,99970.571807929,0
+VONE.US,D,20200504,000000,122.707,124.356,122.273,124.356,94549.242295226,0
+VONE.US,D,20200505,000000,125.837,126.775,125.334,125.482,95059.58037412,0
+VONE.US,D,20200506,000000,126.431,126.431,124.673,124.84,56676.89144836,0
+VONE.US,D,20200507,000000,126.144,127.161,126.104,126.252,84763.71214753,0
+VONE.US,D,20200508,000000,127.645,128.731,127.398,128.513,44310.306215144,0
+VONE.US,D,20200511,000000,127.675,129.176,127.398,128.712,53648.277968253,0
+VONE.US,D,20200512,000000,129.176,129.176,125.729,125.729,50209.571389035,0
+VONE.US,D,20200513,000000,125.699,126.005,122.351,123.546,116563.64740088,0
+VONE.US,D,20200514,000000,122.183,124.958,121.146,124.92,72838.609855579,0
+VONE.US,D,20200515,000000,123.724,125.571,123.497,125.531,75709.261549363,0
+VONE.US,D,20200518,000000,128.553,130.232,128.553,129.6,141245.17651409,0
+VONE.US,D,20200519,000000,129.443,130.164,128.533,128.533,87197.943777815,0
+VONE.US,D,20200520,000000,130.124,130.904,129.947,130.538,63819.59940178,0
+VONE.US,D,20200521,000000,130.588,130.677,129.146,129.66,47217.410628848,0
+VONE.US,D,20200522,000000,129.7,130.034,129.047,130.034,57245.958909351,0
+VONE.US,D,20200526,000000,132.791,132.948,131.535,131.605,71309.620770002,0
+VONE.US,D,20200527,000000,133.166,133.66,130.677,133.66,287494.5014129,0
+VONE.US,D,20200528,000000,134.163,135.101,133.086,133.451,86124.613691249,0
+VONE.US,D,20200529,000000,133.333,134.252,132.03,134.252,118753.84832281,0
+VONE.US,D,20200601,000000,133.62,134.972,133.59,134.785,53874.082316654,0
+VONE.US,D,20200602,000000,135.199,135.813,134.548,135.813,377713.97064195,0
+VONE.US,D,20200603,000000,136.997,138.123,136.75,137.758,43794.905258482,0
+VONE.US,D,20200604,000000,137.107,138.104,136.394,137.294,43358.485194983,0
+VONE.US,D,20200605,000000,140.365,141.718,140.108,140.7,72593.566571666,0
+VONE.US,D,20200608,000000,141.165,142.775,141.115,142.745,102195.20029867,0
+VONE.US,D,20200609,000000,141.491,142.241,140.967,141.649,123907.85788942,0
+VONE.US,D,20200610,000000,141.827,142.024,140.355,140.858,105768.57942648,0
+VONE.US,D,20200611,000000,137.007,137.461,132.237,132.355,121272.12372401,0
+VONE.US,D,20200612,000000,136.167,136.286,131.526,134.163,94567.468655186,0
+VONE.US,D,20200615,000000,131.545,135.891,130.815,135.546,155760.44707154,0
+VONE.US,D,20200616,000000,139.328,139.328,136.197,137.895,209001.66966735,0
+VONE.US,D,20200617,000000,138.429,138.725,137.224,137.619,125442.92242832,0
+VONE.US,D,20200618,000000,136.434,137.847,136.434,137.628,160844.58892498,0
+VONE.US,D,20200619,000000,139.082,139.239,136.267,136.928,143464.74212706,0
+VONE.US,D,20200622,000000,136.464,137.885,136,137.728,56819.664601384,0
+VONE.US,D,20200623,000000,138.892,139.367,138.192,138.361,169799.80711892,0
+VONE.US,D,20200624,000000,137.324,137.501,133.768,134.755,281628.65123227,0
+VONE.US,D,20200625,000000,134.38,136.227,133.471,136.187,140600.1658866,0
+VONE.US,D,20200626,000000,135.793,135.793,132.859,133.037,76805.880873654,0
+VONE.US,D,20200629,000000,133.521,134.815,132.573,134.815,105864.77410406,0
+VONE.US,D,20200630,000000,134.913,137.481,134.864,136.918,164521.25075924,0
+VONE.US,D,20200701,000000,137.244,138.232,137.135,137.708,178514.03233116,0
+VONE.US,D,20200702,000000,139.358,140.069,138.261,138.458,71939.442764194,0
+VONE.US,D,20200706,000000,140.573,140.79,140.009,140.593,93408.069646586,0
+VONE.US,D,20200707,000000,139.861,140.947,139.102,139.111,74977.169424282,0
+VONE.US,D,20200708,000000,139.536,140.414,138.874,140.365,88348.229606433,0
+VONE.US,D,20200709,000000,140.77,140.83,137.955,139.644,128865.42779868,0
+VONE.US,D,20200710,000000,139.683,141.155,139.012,141.155,96897.405003472,0
+VONE.US,D,20200713,000000,142.399,143.367,139.328,139.476,126840.27669195,0
+VONE.US,D,20200714,000000,139.032,141.491,138.361,141.491,156973.51258448,0
+VONE.US,D,20200715,000000,143.15,143.268,141.619,142.843,113830.70598235,0
+VONE.US,D,20200716,000000,141.737,142.528,141.609,142.301,94509.751848645,0
+VONE.US,D,20200717,000000,142.656,143.19,141.954,142.843,84909.523027215,0
+VONE.US,D,20200720,000000,142.843,144.464,142.498,144.167,271482.64418758,0
+VONE.US,D,20200721,000000,145.195,145.253,143.92,144.266,87334.641477518,0
+VONE.US,D,20200722,000000,144.118,145.342,144.118,145.263,132859.02578114,0
+VONE.US,D,20200723,000000,145.205,145.461,142.805,143.437,65441.745438266,0
+VONE.US,D,20200724,000000,142.301,142.823,141.787,142.429,61150.450243116,0
+VONE.US,D,20200727,000000,142.913,143.674,142.438,143.594,77895.412169072,0
+VONE.US,D,20200728,000000,143.417,143.792,142.577,142.666,40242.790217286,0
+VONE.US,D,20200729,000000,143.268,144.818,143.268,144.591,28977.887186129,0
+VONE.US,D,20200730,000000,143.061,144.207,142.241,144.058,42522.097787905,0
+VONE.US,D,20200731,000000,145.065,145.065,142.775,144.928,197871.43918479,0
+VONE.US,D,20200803,000000,146.034,146.546,145.678,146.299,64203.365536504,0
+VONE.US,D,20200804,000000,146.082,146.656,145.826,146.646,37564.527878643,0
+VONE.US,D,20200805,000000,147.396,147.811,147.396,147.801,47613.327670213,0
+VONE.US,D,20200806,000000,147.594,148.641,147.406,148.581,70581.578947135,0
+VONE.US,D,20200807,000000,147.96,148.641,147.703,148.444,34426.556238772,0
+VONE.US,D,20200810,000000,148.987,148.987,147.771,148.818,36609.669131822,0
+VONE.US,D,20200811,000000,149.549,149.678,147.476,147.604,48055.823187032,0
+VONE.US,D,20200812,000000,148.848,149.985,148.464,149.668,26395.819525054,0
+VONE.US,D,20200813,000000,149.638,150.202,149.283,149.53,41129.806402032,0
+VONE.US,D,20200814,000000,149.391,149.728,149.075,149.411,28800.68646429,0
+VONE.US,D,20200817,000000,149.825,150.26,149.825,150.142,14629.691594982,0
+VONE.US,D,20200818,000000,150.448,150.685,149.865,150.576,33034.264852899,0
+VONE.US,D,20200819,000000,150.675,150.873,149.777,149.855,26742.120364304,0
+VONE.US,D,20200820,000000,149.224,150.566,148.808,150.339,37849.061609137,0
+VONE.US,D,20200821,000000,150.339,150.952,150.192,150.853,36278.556925872,0
+VONE.US,D,20200824,000000,152.196,152.196,151.466,152.068,19166.030074046,0
+VONE.US,D,20200825,000000,152.582,152.789,152.038,152.759,21022.081063359,0
+VONE.US,D,20200826,000000,153.124,154.477,152.917,154.33,43276.466575161,0
+VONE.US,D,20200827,000000,154.645,155.426,153.953,154.794,23444.161787002,0
+VONE.US,D,20200828,000000,155.454,155.801,154.833,155.791,21066.634387707,0
+VONE.US,D,20200831,000000,155.672,156.275,155.376,155.514,43833.38312951,0
+VONE.US,D,20200901,000000,155.938,157.045,155.524,156.975,22659.415733147,0
+VONE.US,D,20200902,000000,158.003,159.405,157.095,159.237,43651.119529905,0
+VONE.US,D,20200903,000000,158.319,158.319,152.177,153.46,116323.66699474,0
+VONE.US,D,20200904,000000,153.796,154.033,148.541,152.077,64793.697084115,0
+VONE.US,D,20200908,000000,149.125,149.795,147.574,147.604,52807.840258962,0
+VONE.US,D,20200909,000000,149.747,151.761,149.371,150.616,32503.675262937,0
+VONE.US,D,20200910,000000,151.811,151.96,147.763,148.265,63259.64512077,0
+VONE.US,D,20200911,000000,149.085,149.391,146.823,148.207,124340.22765071,0
+VONE.US,D,20200914,000000,149.855,150.982,149.578,150.497,65738.430075402,0
+VONE.US,D,20200915,000000,151.87,152.107,150.942,151.396,44850.008985086,0
+VONE.US,D,20200916,000000,151.85,152.394,150.715,150.784,42839.033936108,0
+VONE.US,D,20200917,000000,148.344,150.092,148.177,149.391,34397.191547725,0
+VONE.US,D,20200918,000000,150.023,150.023,146.873,147.88,91447.723375276,0
+VONE.US,D,20200921,000000,145.53,146.469,144.049,146.469,52171.94281145,0
+VONE.US,D,20200922,000000,147.09,147.96,146.034,147.801,22710.044510815,0
+VONE.US,D,20200923,000000,147.84,148.087,144.137,144.296,25663.727399973,0
+VONE.US,D,20200924,000000,143.545,146.043,142.903,144.552,36197.550881604,0
+VONE.US,D,20200925,000000,144.384,147.377,143.91,147.11,60945.909981337,0
+VONE.US,D,20200928,000000,148.681,149.658,148.681,149.54,34651.348011619,0
+VONE.US,D,20200929,000000,149.391,149.678,148.493,148.808,93627.798541666,0
+VONE.US,D,20200930,000000,148.977,151.288,148.977,149.825,55194.480838237,0
+VONE.US,D,20201001,000000,151.041,151.456,150.162,151.031,37569.590756409,0
+VONE.US,D,20201002,000000,148.314,150.438,148.077,149.698,30996.962839533,0
+VONE.US,D,20201005,000000,150.784,152.443,150.784,152.384,43049.649651208,0
+VONE.US,D,20201006,000000,152.542,153.489,150.182,150.369,34880.19008668,0
+VONE.US,D,20201007,000000,151.988,153.332,151.988,153.036,32874.277915468,0
+VONE.US,D,20201008,000000,154.023,154.31,153.539,154.31,39048.963639872,0
+VONE.US,D,20201009,000000,155.237,155.909,154.922,155.751,74251.152752521,0
+VONE.US,D,20201012,000000,157.105,158.636,156.699,158.082,32893.516850982,0
+VONE.US,D,20201013,000000,158.102,158.102,156.878,157.115,29497.338445003,0
+VONE.US,D,20201014,000000,157.599,158.013,156.008,156.324,18697.207592839,0
+VONE.US,D,20201015,000000,154.25,156.305,154.033,156.068,51625.152012634,0
+VONE.US,D,20201016,000000,156.838,157.402,156.088,156.107,20716.283246244,0
+VONE.US,D,20201019,000000,156.808,156.808,153.342,153.716,37154.43477953,0
+VONE.US,D,20201020,000000,154.29,155.663,154.043,154.32,32422.669218668,0
+VONE.US,D,20201021,000000,154.3,155.11,153.726,153.786,41016.397940056,0
+VONE.US,D,20201022,000000,153.924,154.853,152.857,154.596,33249.943445766,0
+VONE.US,D,20201023,000000,155.159,155.159,154.043,155.11,27606.859886875,0
+VONE.US,D,20201026,000000,153.618,153.846,150.754,152.265,73312.495214553,0
+VONE.US,D,20201027,000000,152.572,152.611,151.781,151.93,94245.469629218,0
+VONE.US,D,20201028,000000,149.312,149.54,146.546,146.546,48025.445920431,0
+VONE.US,D,20201029,000000,147.179,149.471,146.359,148.257,58235.245224985,0
+VONE.US,D,20201030,000000,147.297,147.95,144.878,146.469,75916.839537802,0
+VONE.US,D,20201102,000000,147.85,148.798,146.735,147.93,92205.129889191,0
+VONE.US,D,20201103,000000,149.638,151.485,149.52,150.685,34031.651772961,0
+VONE.US,D,20201104,000000,153.006,155.899,152.857,154.2,40778.442685015,0
+VONE.US,D,20201105,000000,156.768,157.973,156.768,157.382,31424.269723053,0
+VONE.US,D,20201106,000000,157.402,157.846,156.344,157.282,31655.136949219,0
+VONE.US,D,20201109,000000,162.378,163.158,158.833,158.99,54309.4898046,0
+VONE.US,D,20201110,000000,158.497,159.06,157.005,158.636,41347.510146005,0
+VONE.US,D,20201111,000000,159.84,160.146,159.317,159.899,35896.815942255,0
+VONE.US,D,20201112,000000,159.524,159.84,157.676,158.369,74067.876577362,0
+VONE.US,D,20201113,000000,159.494,160.808,159.386,160.581,52900.997209871,0
+VONE.US,D,20201116,000000,162.072,162.467,161.212,162.467,70397.290196422,0
+VONE.US,D,20201117,000000,161.874,162.506,160.926,161.904,31249.094152321,0
+VONE.US,D,20201118,000000,162.339,162.496,160.284,160.284,33471.697491952,0
+VONE.US,D,20201119,000000,160.097,161.272,159.504,161.232,154880.51891567,0
+VONE.US,D,20201120,000000,161.114,161.114,160.215,160.215,38799.870053746,0
+VONE.US,D,20201123,000000,161.183,161.795,160.344,161.37,36713.964413818,0
+VONE.US,D,20201124,000000,162.398,163.939,162.309,163.859,65490.349064828,0
+VONE.US,D,20201125,000000,163.899,163.939,163.247,163.77,38680.386138449,0
+VONE.US,D,20201127,000000,164.412,164.551,164.007,164.235,25218.194156493,0
+VONE.US,D,20201130,000000,164.324,164.324,162.329,163.612,55903.283725592,0
+VONE.US,D,20201201,000000,165.38,165.963,165.133,165.38,54199.119069283,0
+VONE.US,D,20201202,000000,164.759,165.587,164.363,165.548,39662.58442521,0
+VONE.US,D,20201203,000000,165.687,166.328,165.34,165.657,49128.140698043,0
+VONE.US,D,20201204,000000,166.14,167.325,166.062,167.325,33782.558186833,0
+VONE.US,D,20201207,000000,166.891,167.237,166.674,167.058,36680.549420557,0
+VONE.US,D,20201208,000000,166.614,167.819,166.614,167.691,22181.48007196,0
+VONE.US,D,20201209,000000,168.085,168.215,165.489,166.003,41155.120790866,0
+VONE.US,D,20201210,000000,165.143,166.556,164.896,166.25,64812.936019629,0
+VONE.US,D,20201211,000000,165.39,166.091,164.541,165.933,106756.85316656,0
+VONE.US,D,20201214,000000,167.168,167.544,165.36,165.36,52645.828170424,0
+VONE.US,D,20201215,000000,166.704,167.632,166.13,167.632,43252.16476188,0
+VONE.US,D,20201216,000000,167.781,168.255,167.355,167.898,49996.930522828,0
+VONE.US,D,20201217,000000,168.846,169.103,168.432,169.103,70042.888752745,0
+VONE.US,D,20201218,000000,168.956,168.956,167.524,168.569,50685.481899115,0
+VONE.US,D,20201221,000000,167.315,168.502,165.499,168.145,84645.240807786,0
+VONE.US,D,20201222,000000,168.432,168.531,167.661,168.076,72996.571641904,0
+VONE.US,D,20201223,000000,168.669,169.054,168.155,168.155,48594.513381421,0
+VONE.US,D,20201224,000000,168.579,168.699,168.115,168.699,27522.816115947,0
+VONE.US,D,20201228,000000,170.023,170.023,169.568,169.706,51457.064470777,0
+VONE.US,D,20201229,000000,170.624,170.624,168.936,169.252,50590.299797098,0
+VONE.US,D,20201230,000000,169.538,170.071,169.479,169.548,31128.59766147,0
+VONE.US,D,20201231,000000,169.607,170.614,169.301,170.367,54976.777094264,0
+VONE.US,D,20210104,000000,171.049,171.049,166.417,168.175,68455.170285074,0
+VONE.US,D,20210105,000000,167.711,169.548,167.711,169.173,34224.0411281,0
+VONE.US,D,20210106,000000,168.629,171.908,168.452,170.437,54802.614099086,0
+VONE.US,D,20210107,000000,171.701,173.36,171.701,173.084,58317.263844808,0
+VONE.US,D,20210108,000000,173.716,174.081,172.106,174.081,44921.901849374,0
+VONE.US,D,20210111,000000,172.451,173.726,172.116,172.847,63274.833754071,0
+VONE.US,D,20210112,000000,173.35,173.518,172.116,173.202,43737.18845194,0
+VONE.US,D,20210113,000000,173.311,174.051,172.827,173.587,41366.749081518,0
+VONE.US,D,20210114,000000,173.864,174.209,172.915,173.123,46673.657556691,0
+VONE.US,D,20210115,000000,172.125,172.54,170.901,171.741,1305471.1327771,0
+VONE.US,D,20210119,000000,173.152,173.38,172.382,173.024,228657.78630922,0
+VONE.US,D,20210120,000000,174.258,175.809,174.101,175.542,39037.825308785,0
+VONE.US,D,20210121,000000,175.879,175.879,175.187,175.385,60194.578920742,0
+VONE.US,D,20210122,000000,174.378,175.345,174.378,175.029,25756.884350883,0
+VONE.US,D,20210125,000000,175.632,175.739,172.905,175.444,307272.12712118,0
+VONE.US,D,20210126,000000,176.076,176.233,174.95,175.009,39575.50292762,0
+VONE.US,D,20210127,000000,173.439,173.439,169.666,170.457,51810.4533389,0
+VONE.US,D,20210128,000000,171.533,174.101,171.533,172.165,46851.870854084,0
+VONE.US,D,20210129,000000,171.563,171.721,168.175,168.906,93226.818622534,0
+VONE.US,D,20210201,000000,170.723,172.225,169.597,171.868,48367.696457468,0
+VONE.US,D,20210202,000000,173.251,174.989,173.251,174.416,31572.105753844,0
+VONE.US,D,20210203,000000,174.901,175.236,173.991,174.495,28271.109449882,0
+VONE.US,D,20210204,000000,175.256,176.54,175.039,176.54,45498.057339238,0
+VONE.US,D,20210205,000000,177.567,177.567,176.886,177.44,21480.777789032,0
+VONE.US,D,20210208,000000,177.991,178.732,177.903,178.732,93654.125506053,0
+VONE.US,D,20210209,000000,178.505,179.088,178.357,178.791,29259.383189964,0
+VONE.US,D,20210210,000000,179.641,179.729,177.874,178.722,31491.099709574,0
+VONE.US,D,20210211,000000,179.582,179.592,178.258,179.265,25821.689186297,0
+VONE.US,D,20210212,000000,178.871,180.224,178.831,180.224,30939.246032993,0
+VONE.US,D,20210216,000000,180.806,180.915,179.651,179.996,38640.895691867,0
+VONE.US,D,20210217,000000,179.048,179.829,178.387,179.69,116192.03217279,0
+VONE.US,D,20210218,000000,178.475,179.265,177.657,178.94,71981.970937436,0
+VONE.US,D,20210219,000000,179.759,179.858,178.693,178.831,35275.094552491,0
+VONE.US,D,20210222,000000,177.163,178.436,177.153,177.153,40305.569901594,0
+VONE.US,D,20210223,000000,175.769,177.874,173.764,177.39,56330.590609111,0
+VONE.US,D,20210224,000000,176.836,179.275,176.303,179.206,26139.637910053,0
+VONE.US,D,20210225,000000,178.683,179.158,173.981,174.673,48531.733697112,0
+VONE.US,D,20210226,000000,175.522,176.106,172.708,173.972,68018.750221574,0
+VONE.US,D,20210301,000000,176.5,178.742,176.422,178.18,60679.602610803,0
+VONE.US,D,20210302,000000,178.505,178.505,176.816,176.816,39688.911389598,0
+VONE.US,D,20210303,000000,176.441,176.806,174.121,174.121,54933.23634547,0
+VONE.US,D,20210304,000000,173.943,174.94,169.37,171.394,68621.232675824,0
+VONE.US,D,20210305,000000,173.34,175.039,169.272,174.605,35653.797809448,0
+VONE.US,D,20210308,000000,175.158,176.402,173.686,173.754,35407.741949981,0
+VONE.US,D,20210309,000000,175.671,177.567,175.671,176.333,63531.015369071,0
+VONE.US,D,20210310,000000,177.794,178.13,176.964,177.38,56542.218899763,0
+VONE.US,D,20210311,000000,178.871,180.302,178.683,179.522,33298.547072327,0
+VONE.US,D,20210312,000000,178.831,179.789,178.288,179.632,30344.864183168,0
+VONE.US,D,20210315,000000,180.194,181.073,179.295,181.073,78494.856896663,0
+VONE.US,D,20210316,000000,181.35,181.577,180.243,180.678,78073.625466464,0
+VONE.US,D,20210317,000000,179.947,181.646,179.285,181.201,80473.429527933,0
+VONE.US,D,20210318,000000,180.145,180.766,178.051,178.387,86089.173546881,0
+VONE.US,D,20210319,000000,178.446,178.96,176.964,178.288,34614.895291699,0
+VONE.US,D,20210322,000000,178.713,180.164,178.456,179.473,34167.336897111,0
+VONE.US,D,20210323,000000,179.187,179.572,177.477,177.981,75191.835441594,0
+VONE.US,D,20210324,000000,178.614,179.118,176.747,176.747,48281.627535431,0
+VONE.US,D,20210325,000000,175.809,178.091,174.989,177.597,44156.394731034,0
+VONE.US,D,20210326,000000,178.505,180.619,177.893,180.481,1264120.5849044,0
+VONE.US,D,20210329,000000,179.829,180.539,178.871,180.105,62355.415151618,0
+VONE.US,D,20210330,000000,179.71,180.075,179.158,179.789,43460.755325872,0
+VONE.US,D,20210331,000000,180.184,181.507,180.184,180.629,35798.596113578,0
+VONE.US,D,20210401,000000,182.002,182.821,181.725,182.821,46709.09770106,0
+VONE.US,D,20210405,000000,184.124,185.339,184.124,185.201,36988.37238878,0
+VONE.US,D,20210406,000000,185.004,185.804,185.004,185.261,54062.421369578,0
+VONE.US,D,20210407,000000,185.291,185.566,184.864,185.408,44815.581416272,0
+VONE.US,D,20210408,000000,186.119,186.366,185.725,186.308,33745.09289136,0
+VONE.US,D,20210409,000000,186.318,187.62,186.278,187.61,56127.062922885,0
+VONE.US,D,20210412,000000,187.383,187.838,187.246,187.699,28467.549107234,0
+VONE.US,D,20210413,000000,187.916,188.727,187.779,188.51,18183.831787285,0
+VONE.US,D,20210414,000000,188.55,189.043,187.582,187.819,62467.811038041,0
+VONE.US,D,20210415,000000,188.924,190.001,188.924,189.872,31156.949776965,0
+VONE.US,D,20210416,000000,190.385,190.662,189.891,190.515,27976.449963853,0
+VONE.US,D,20210419,000000,190.188,190.268,188.855,189.329,68410.616960725,0
+VONE.US,D,20210420,000000,188.835,189.112,187.236,187.936,46533.922130329,0
+VONE.US,D,20210421,000000,187.64,189.794,187.64,189.754,77109.653539663,0
+VONE.US,D,20210422,000000,189.704,190.298,187.749,188.263,48541.859452646,0
+VONE.US,D,20210423,000000,188.48,190.899,188.48,190.376,23419.859973722,0
+VONE.US,D,20210426,000000,190.742,191.146,190.573,190.87,27781.022882054,0
+VONE.US,D,20210427,000000,191.127,191.127,190.495,190.791,36309.946768027,0
+VONE.US,D,20210428,000000,190.959,191.314,190.573,190.642,97638.610308535,0
+VONE.US,D,20210429,000000,192.084,192.084,190.128,191.679,36617.769736248,0
+VONE.US,D,20210430,000000,190.505,190.998,190.051,190.336,49366.095953083,0
+VONE.US,D,20210503,000000,191.541,191.541,190.515,190.563,46072.187677995,0
+VONE.US,D,20210504,000000,189.674,189.674,187.66,189.29,56503.741028735,0
+VONE.US,D,20210505,000000,190.178,190.178,189.033,189.171,143906.22506833,0
+VONE.US,D,20210506,000000,188.894,190.395,188.37,190.356,47302.466975331,0
+VONE.US,D,20210507,000000,190.889,192.183,190.85,191.956,38300.670305937,0
+VONE.US,D,20210510,000000,192.054,192.124,189.833,189.843,30357.015089809,0
+VONE.US,D,20210511,000000,187.226,188.53,186.584,188.351,48133.791504641,0
+VONE.US,D,20210512,000000,187.126,187.542,183.927,184.204,91929.709338677,0
+VONE.US,D,20210513,000000,184.964,187.116,184.964,186.248,43019.272384607,0
+VONE.US,D,20210514,000000,187.62,189.625,187.62,189.31,37178.736592812,0
+VONE.US,D,20210517,000000,188.767,188.994,187.739,188.727,39488.421430032,0
+VONE.US,D,20210518,000000,188.994,189.003,187.236,187.343,20969.427134585,0
+VONE.US,D,20210519,000000,184.787,186.762,184.293,186.652,64322.8494518,0
+VONE.US,D,20210520,000000,187.512,189.388,187.433,188.796,40886.788269225,0
+VONE.US,D,20210521,000000,189.635,189.951,188.617,188.647,57259.122391544,0
+VONE.US,D,20210524,000000,190.109,191.097,189.813,190.534,25618.161500072,0
+VONE.US,D,20210525,000000,191.127,191.225,189.951,190.128,37098.743124097,0
+VONE.US,D,20210526,000000,191.107,191.107,190.09,190.662,32098.645041592,0
+VONE.US,D,20210527,000000,191.285,191.364,190.771,190.899,83776.450983002,0
+VONE.US,D,20210528,000000,191.65,191.729,191.127,191.127,26484.926173751,0
+VONE.US,D,20210601,000000,192.391,192.391,190.88,191.047,87030.868811509,0
+VONE.US,D,20210602,000000,191.472,191.581,190.919,191.285,19575.110597604,0
+VONE.US,D,20210603,000000,190.316,190.929,189.645,190.515,20745.647937291,0
+VONE.US,D,20210604,000000,191.432,192.331,191.432,192.203,35102.956708419,0
+VONE.US,D,20210607,000000,192.282,192.282,191.788,192.282,29697.82840457,0
+VONE.US,D,20210608,000000,192.845,192.845,191.442,192.46,40566.814394363,0
+VONE.US,D,20210609,000000,192.825,192.825,191.936,191.936,23082.672314452,0
+VONE.US,D,20210610,000000,192.618,193.25,192.253,192.983,25548.29378689,0
+VONE.US,D,20210611,000000,193.24,193.378,192.815,193.378,21692.406079685,0
+VONE.US,D,20210614,000000,193.507,193.793,192.943,193.744,19900.147350234,0
+VONE.US,D,20210615,000000,193.882,193.882,192.993,193.447,32406.468009813,0
+VONE.US,D,20210616,000000,193.141,193.349,191.314,192.282,61851.152526042,0
+VONE.US,D,20210617,000000,192.064,192.716,191.057,192.351,47760.151125451,0
+VONE.US,D,20210618,000000,191.117,191.117,189.794,189.901,91443.673073063,0
+VONE.US,D,20210621,000000,190.633,192.548,190.623,192.48,49250.66234,0
+VONE.US,D,20210622,000000,192.598,193.892,192.291,193.546,28867.516450813,0
+VONE.US,D,20210623,000000,193.704,194.069,193.398,193.427,27286.886012014,0
+VONE.US,D,20210624,000000,194.416,194.76,194.416,194.593,26670.227500016,0
+VONE.US,D,20210625,000000,194.988,195.472,194.85,195.353,31603.495595997,0
+VONE.US,D,20210628,000000,195.787,195.807,195.097,195.767,35870.488977868,0
+VONE.US,D,20210629,000000,196.034,196.174,195.6,195.877,41755.57809401,0
+VONE.US,D,20210630,000000,195.807,196.114,195.62,195.887,36885.089682337,0
+VONE.US,D,20210701,000000,196.281,196.854,196.134,196.844,25984.713850389,0
+VONE.US,D,20210702,000000,197.486,198.306,197.328,198.139,21550.645502214,0
+VONE.US,D,20210706,000000,198.246,198.246,196.528,197.941,83827.079760671,0
+VONE.US,D,20210707,000000,198.425,198.553,197.496,198.346,29296.848485438,0
+VONE.US,D,20210708,000000,195.61,197.061,195.373,196.637,29364.691047513,0
+VONE.US,D,20210709,000000,197.535,199.026,197.535,198.899,28156.688412352,0
+VONE.US,D,20210712,000000,198.929,199.61,198.829,199.453,55253.210220333,0
+VONE.US,D,20210713,000000,199.393,199.748,198.494,198.672,50104.263531484,0
+VONE.US,D,20210714,000000,198.978,199.64,198.089,198.513,27382.06811403,0
+VONE.US,D,20210715,000000,197.99,198.326,196.884,197.822,34061.016464009,0
+VONE.US,D,20210716,000000,198.553,198.553,196.291,196.44,31616.659078191,0
+VONE.US,D,20210719,000000,193.665,193.991,192.371,193.595,73037.074664039,0
+VONE.US,D,20210720,000000,194.149,197.358,194.029,196.598,112248.05039245,0
+VONE.US,D,20210721,000000,197.398,198.474,197.348,198.474,43104.328731089,0
+VONE.US,D,20210722,000000,198.455,198.751,198.049,198.721,30401.568414156,0
+VONE.US,D,20210723,000000,199.708,200.854,199.53,200.794,35147.510032766,0
+VONE.US,D,20210726,000000,200.874,201.161,200.529,201.161,42539.311572313,0
+VONE.US,D,20210727,000000,200.617,200.617,198.672,200.123,27377.005236263,0
+VONE.US,D,20210728,000000,200.43,200.924,199.748,200.33,40997.159004542,0
+VONE.US,D,20210729,000000,200.756,201.674,200.756,201.131,26408.983007248,0
+VONE.US,D,20210730,000000,199.867,200.854,199.767,199.926,49034.983747134,0
+VONE.US,D,20210802,000000,201.041,201.081,199.59,199.64,44949.241389316,0
+VONE.US,D,20210803,000000,200.212,201.229,199.017,201.229,36155.022708362,0
+VONE.US,D,20210804,000000,200.597,200.864,200.272,200.33,40808.819951617,0
+VONE.US,D,20210805,000000,200.814,201.585,200.814,201.585,35226.490925929,0
+VONE.US,D,20210806,000000,201.94,202.177,201.466,201.852,24804.050755169,0
+VONE.US,D,20210809,000000,201.783,201.97,201.338,201.536,106455.10565166,0
+VONE.US,D,20210810,000000,201.99,202.197,201.555,201.773,30537.253538307,0
+VONE.US,D,20210811,000000,202.305,202.305,201.555,202.177,43942.741289274,0
+VONE.US,D,20210812,000000,202.187,202.889,201.793,202.879,27327.389034148,0
+VONE.US,D,20210813,000000,203.116,203.116,202.819,203.007,27410.420229524,0
+VONE.US,D,20210816,000000,202.523,203.402,201.674,203.402,48669.44397237,0
+VONE.US,D,20210817,000000,202.217,202.305,200.597,201.911,35405.716798875,0
+VONE.US,D,20210818,000000,201.536,202.118,199.758,199.777,43783.766927396,0
+VONE.US,D,20210819,000000,198.425,200.41,198.079,199.857,28110.109936897,0
+VONE.US,D,20210820,000000,200.36,201.733,200.36,201.595,30095.77059704,0
+VONE.US,D,20210823,000000,202.405,203.906,202.405,203.501,46033.709806967,0
+VONE.US,D,20210824,000000,203.965,204.291,203.866,204.005,31214.666583506,0
+VONE.US,D,20210825,000000,204.202,204.805,204.064,204.647,31575.143480503,0
+VONE.US,D,20210826,000000,204.488,204.488,203.333,203.333,59794.611577163,0
+VONE.US,D,20210827,000000,203.808,205.436,203.808,205.309,97111.058445233,0
+VONE.US,D,20210830,000000,205.693,206.503,205.683,206.128,33693.451538138,0
+VONE.US,D,20210831,000000,206.187,206.187,205.526,205.812,34016.463139661,0
+VONE.US,D,20210901,000000,206.226,206.533,205.832,205.91,25649.551342226,0
+VONE.US,D,20210902,000000,206.67,206.82,206.079,206.553,18754.924399381,0
+VONE.US,D,20210903,000000,206.316,206.79,206.019,206.641,27151.200887863,0
+VONE.US,D,20210907,000000,206.917,206.917,205.546,205.861,47031.09672703,0
+VONE.US,D,20210908,000000,205.881,205.881,204.607,205.426,128698.35283237,0
+VONE.US,D,20210909,000000,205.357,206.147,204.498,204.498,37140.258721784,0
+VONE.US,D,20210910,000000,205.426,205.436,202.928,202.938,50948.75154299,0
+VONE.US,D,20210913,000000,204.459,204.459,202.424,203.363,66614.307929061,0
+VONE.US,D,20210914,000000,204.34,204.34,201.861,202.287,31998.400061809,0
+VONE.US,D,20210915,000000,202.662,204.182,202.128,204.044,37039.001166448,0
+VONE.US,D,20210916,000000,203.846,204.162,202.543,203.698,30636.485942537,0
+VONE.US,D,20210917,000000,203.333,203.58,201.733,202,26801.862321953,0
+VONE.US,D,20210920,000000,199.293,199.679,196.241,198.602,64512.20108028,0
+VONE.US,D,20210921,000000,199.817,200.143,198.158,198.553,33339.050094462,0
+VONE.US,D,20210922,000000,199.491,201.427,199.491,200.499,65412.380747219,0
+VONE.US,D,20210923,000000,201.466,203.521,201.466,202.819,25284.011567462,0
+VONE.US,D,20210924,000000,201.921,203.353,201.921,203.146,26627.699326775,0
+VONE.US,D,20210927,000000,202.632,203.076,202.325,202.494,28923.208106247,0
+VONE.US,D,20210928,000000,201.061,201.061,198.019,198.286,76753.226944879,0
+VONE.US,D,20210929,000000,199.146,199.67,198.326,198.445,62923.470037053,0
+VONE.US,D,20210930,000000,199.254,199.53,196.232,196.41,63063.205463418,0
+VONE.US,D,20211001,000000,197.111,199.186,195.453,198.702,53024.531427382,0
+VONE.US,D,20211004,000000,198.543,198.543,194.88,195.897,132344.63740004,0
+VONE.US,D,20211005,000000,196.598,198.839,196.598,197.872,30629.397913663,0
+VONE.US,D,20211006,000000,196.311,198.819,195.54,198.76,40405.814881377,0
+VONE.US,D,20211007,000000,200.33,201.783,200.33,200.519,61880.517217091,0
+VONE.US,D,20211008,000000,201.111,201.111,199.965,200.024,32322.424238885,0
+VONE.US,D,20211011,000000,199.867,201.151,198.692,198.692,30762.045311153,0
+VONE.US,D,20211012,000000,199.166,199.383,198.119,198.435,38849.486255861,0
+VONE.US,D,20211013,000000,199.254,199.453,197.695,199.333,53486.265879715,0
+VONE.US,D,20211014,000000,201.368,202.721,201.348,202.681,28310.599896463,0
+VONE.US,D,20211015,000000,203.817,204.311,203.521,204.133,39313.245859301,0
+VONE.US,D,20211018,000000,203.254,204.903,202.997,204.903,27700.016837786,0
+VONE.US,D,20211019,000000,205.683,206.306,205.556,206.216,27239.294961005,0
+VONE.US,D,20211020,000000,206.513,207.274,206.513,207.047,29354.56529198,0
+VONE.US,D,20211021,000000,206.957,207.885,206.81,207.857,33881.790591063,0
+VONE.US,D,20211022,000000,207.619,208.113,206.583,207.59,27757.733644326,0
+VONE.US,D,20211025,000000,208.054,208.805,207.777,208.498,31419.206845286,0
+VONE.US,D,20211026,000000,209.476,209.959,208.598,208.745,36021.362735318,0
+VONE.US,D,20211027,000000,208.825,208.982,207.363,207.431,35135.359126126,0
+VONE.US,D,20211028,000000,208.133,209.545,208.133,209.545,36315.009645793,0
+VONE.US,D,20211029,000000,208.873,210.059,208.645,209.919,67002.124365998,0
+VONE.US,D,20211101,000000,210.423,210.572,209.575,210.572,77247.36381492,0
+VONE.US,D,20211102,000000,210.73,211.253,210.69,211.194,31363.515189851,0
+VONE.US,D,20211103,000000,211.036,212.626,210.789,212.547,32663.662200368,0
+VONE.US,D,20211104,000000,213.248,213.633,212.626,213.337,33028.189399579,0
+VONE.US,D,20211105,000000,214.492,215.125,213.475,213.989,35908.966848895,0
+VONE.US,D,20211108,000000,214.701,214.908,214.019,214.324,34557.178485156,0
+VONE.US,D,20211109,000000,214.661,214.661,212.991,213.584,45389.711755029,0
+VONE.US,D,20211110,000000,212.923,213.515,210.957,211.747,31037.465861668,0
+VONE.US,D,20211111,000000,212.498,212.498,211.817,211.817,17490.217533231,0
+VONE.US,D,20211112,000000,212.626,213.683,212.122,213.515,30805.586059948,0
+VONE.US,D,20211115,000000,214.314,214.314,213.13,213.426,33020.088795152,0
+VONE.US,D,20211116,000000,213.584,214.908,213.347,214.414,48670.456547923,0
+VONE.US,D,20211117,000000,214.384,214.384,213.515,213.713,28609.309684704,0
+VONE.US,D,20211118,000000,214.285,214.394,212.813,214.187,29442.659365123,0
+VONE.US,D,20211119,000000,214.275,214.551,213.554,213.623,30959.497544059,0
+VONE.US,D,20211122,000000,214.483,215.401,212.656,212.735,36675.486542791,0
+VONE.US,D,20211123,000000,212.547,213.288,211.006,212.754,54978.802245372,0
+VONE.US,D,20211124,000000,211.866,213.505,211.53,213.485,46442.790330525,0
+VONE.US,D,20211126,000000,209.881,210.838,208.351,208.805,48571.224143693,0
+VONE.US,D,20211129,000000,211.233,212.073,210.079,211.313,55093.223282902,0
+VONE.US,D,20211130,000000,210.147,210.819,206.82,207.224,83184.094284285,0
+VONE.US,D,20211201,000000,209.693,210.799,204.153,204.162,93032.404116289,0
+VONE.US,D,20211202,000000,204.093,208.113,204.093,207.323,84038.708051322,0
+VONE.US,D,20211203,000000,208.251,208.251,203.304,205.259,77111.678690769,0
+VONE.US,D,20211206,000000,206.356,208.645,205.456,207.688,46727.324061021,0
+VONE.US,D,20211207,000000,210.68,212.547,210.68,212.142,42149.469984269,0
+VONE.US,D,20211208,000000,212.478,213.16,211.836,213.041,49517.982286087,0
+VONE.US,D,20211209,000000,212.419,212.636,211.105,211.105,35935.293813282,0
+VONE.US,D,20211210,000000,212.626,212.843,211.105,212.774,79369.722174767,0
+VONE.US,D,20211213,000000,212.754,212.754,210.888,210.898,59421.983773526,0
+VONE.US,D,20211214,000000,209.012,210.147,208.064,209.288,78838.120009253,0
+VONE.US,D,20211215,000000,209.525,212.705,208.084,212.705,48614.764892488,0
+VONE.US,D,20211216,000000,213.584,213.584,209.832,210.631,70924.842059724,0
+VONE.US,D,20211217,000000,209.051,210.77,207.767,208.893,70221.102050138,0
+VONE.US,D,20211220,000000,206.118,206.553,204.666,206.453,116804.64038258,0
+VONE.US,D,20211221,000000,208.172,210.423,207.372,210.354,71029.137341721,0
+VONE.US,D,20211222,000000,210.433,212.468,210.404,212.301,49560.51045933,0
+VONE.US,D,20211223,000000,213.09,214.444,213.09,213.792,49620.252416976,0
+VONE.US,D,20211227,000000,214.532,216.626,214.434,216.626,62147.837163179,0
+VONE.US,D,20211228,000000,217.09,217.268,216.072,216.251,35800.621264686,0
+VONE.US,D,20211229,000000,216.488,216.942,215.945,216.526,55282.574911381,0
+VONE.US,D,20211230,000000,216.636,217.386,215.965,216.152,28794.611010971,0
+VONE.US,D,20211231,000000,215.945,216.409,215.431,215.5,36822.309998028,0
+VONE.US,D,20220103,000000,215.865,216.616,215.174,216.616,59082.77096315,0
+VONE.US,D,20220104,000000,217.179,217.525,215.569,216.26,59157.701554098,0
+VONE.US,D,20220105,000000,216.082,216.329,211.767,211.807,59743.982799495,0
+VONE.US,D,20220106,000000,211.56,212.953,210.394,211.707,48119.615446893,0
+VONE.US,D,20220107,000000,211.777,212.409,210.147,210.848,63663.662766561,0
+VONE.US,D,20220110,000000,209.367,210.611,206.375,210.423,199993.79754463,0
+VONE.US,D,20220111,000000,210.621,212.606,209.298,212.488,52890.871454337,0
+VONE.US,D,20220112,000000,213.653,214.107,212.359,213.041,61989.875376854,0
+VONE.US,D,20220113,000000,213.762,213.762,209.614,209.999,51468.202801864,0
+VONE.US,D,20220114,000000,208.398,210.069,207.777,209.969,51392.259635361,0
+VONE.US,D,20220118,000000,207.866,207.866,205.585,206.147,146859.90795749,0
+VONE.US,D,20220119,000000,206.86,207.55,203.945,204.025,67150.972972343,0
+VONE.US,D,20220120,000000,204.942,207.224,201.496,201.753,97228.517209423,0
+VONE.US,D,20220121,000000,201.022,202.108,197.695,197.832,148336.24311429,0
+VONE.US,D,20220124,000000,194.416,198.919,189.804,198.76,192471.3737587,0
+VONE.US,D,20220125,000000,195.897,198.455,193.003,196.144,86828.353700836,0
+VONE.US,D,20220126,000000,199.244,200.41,193.477,195.57,87156.428180125,0
+VONE.US,D,20220127,000000,197.565,199.086,193.704,194.179,63164.463018754,0
+VONE.US,D,20220128,000000,194.919,199.176,192.756,198.998,98697.764337351,0
+VONE.US,D,20220131,000000,198.751,203.333,198.702,203.136,89270.685935547,0
+VONE.US,D,20220201,000000,203.826,204.932,201.861,204.705,126157.80076899,0
+VONE.US,D,20220202,000000,205.999,206.543,204.469,206.216,55839.49146573,0
+VONE.US,D,20220203,000000,203.314,204.143,200.992,201.269,108046.87442156,0
+VONE.US,D,20220204,000000,201.496,204.271,200.281,202.553,66386.478429554,0
+VONE.US,D,20220207,000000,203.047,203.58,201.436,201.822,101698.02570196,0
+VONE.US,D,20220208,000000,201.674,204.153,201.081,203.758,91460.88685747,0
+VONE.US,D,20220209,000000,205.753,207.017,205.624,206.907,62005.064010155,0
+VONE.US,D,20220210,000000,204.242,207.154,202.335,203.274,183736.89703539,0
+VONE.US,D,20220211,000000,203.599,204.301,198.553,199.363,132520.82554632,0
+VONE.US,D,20220214,000000,199.116,199.728,197.091,198.592,80105.864602063,0
+VONE.US,D,20220215,000000,200.844,202.069,200.765,201.95,63724.417299763,0
+VONE.US,D,20220216,000000,201.032,202.572,200.044,202.088,99787.29563277,0
+VONE.US,D,20220217,000000,200.765,200.784,197.348,197.525,65459.971798228,0
+VONE.US,D,20220218,000000,197.695,198.326,195.254,196.094,71663.009638125,0
+VONE.US,D,20220222,000000,195.156,196.765,192.519,193.981,142956.42919927,0
+VONE.US,D,20220223,000000,195.492,195.56,190.258,190.425,153494.30298312,0
+VONE.US,D,20220224,000000,185.271,193.832,185.261,193.595,301433.61648049,0
+VONE.US,D,20220225,000000,194.247,197.98,193.427,197.782,168258.6671267,0
+VONE.US,D,20220228,000000,195.67,198.208,195.146,197.585,119569.98421881,0
+VONE.US,D,20220301,000000,197.151,197.872,193.447,194.563,213955.18927439,0
+VONE.US,D,20220302,000000,195.757,198.879,195.333,198.286,109213.36145901,0
+VONE.US,D,20220303,000000,199.196,199.461,196.084,196.805,85102.924957907,0
+VONE.US,D,20220304,000000,195.205,195.482,193.122,195.057,86729.121296607,0
+VONE.US,D,20220307,000000,194.643,194.751,188.954,189.033,127613.88441473,0
+VONE.US,D,20220308,000000,189.053,192.519,187.096,187.799,182195.75704319,0
+VONE.US,D,20220309,000000,191.689,193.694,191.245,192.795,92341.827588895,0
+VONE.US,D,20220310,000000,190.791,192.381,189.744,191.877,57255.07208933,0
+VONE.US,D,20220311,000000,193.447,193.447,189.211,189.517,40324.808837109,0
+VONE.US,D,20220314,000000,190.051,191.107,187.256,187.809,149213.13354351,0
+VONE.US,D,20220315,000000,189.211,191.996,188.578,191.64,132811.43473013,0
+VONE.US,D,20220316,000000,193.605,196.42,191.472,196.232,310822.21701127,0
+VONE.US,D,20220317,000000,195.709,198.939,195.492,198.909,60427.471298015,0
+VONE.US,D,20220318,000000,198.188,201.526,198.019,201.427,100871.76405042,0
+VONE.US,D,20220321,000000,201.249,202.168,199.62,201.151,47758.125974343,0
+VONE.US,D,20220322,000000,201.812,204.074,201.812,203.59,347410.62205648,0
+VONE.US,D,20220323,000000,202.434,203.174,201.012,201.041,45931.439676077,0
+VONE.US,D,20220324,000000,201.98,203.896,201.46,203.826,45380.598575048,0
+VONE.US,D,20220325,000000,204.103,204.775,202.957,204.695,52497.992139634,0
+VONE.US,D,20220328,000000,204.538,206.216,203.738,206.177,53520.69344853,0
+VONE.US,D,20220329,000000,208.221,209.377,207.015,209.002,60869.966814835,0
+VONE.US,D,20220330,000000,208.538,208.834,206.66,207.53,57388.732062375,0
+VONE.US,D,20220331,000000,207.56,207.678,204.409,204.627,64268.170371919,0
+VONE.US,D,20220401,000000,205.279,205.279,203.595,205.199,86168.154440044,0
+VONE.US,D,20220404,000000,205.348,206.877,205.072,206.869,113543.13452521,0
+VONE.US,D,20220405,000000,206.493,206.917,203.619,204.034,52704.557552519,0
+VONE.US,D,20220406,000000,201.96,202.839,200.78,201.95,36303.871314706,0
+VONE.US,D,20220407,000000,201.436,203.58,200.459,202.632,69626.720200314,0
+VONE.US,D,20220408,000000,202.444,203.402,201.432,202.059,45895.99953171,0
+VONE.US,D,20220411,000000,200.499,200.904,198.692,198.859,66648.735497874,0
+VONE.US,D,20220412,000000,200.529,201.486,197.438,198.129,67043.639963686,0
+VONE.US,D,20220413,000000,198.039,200.894,198.039,200.706,25676.890882167,0
+VONE.US,D,20220414,000000,200.746,201.161,198.069,198.356,91985.400994111,0
+VONE.US,D,20220418,000000,198.089,198.737,196.944,197.912,130417.70612199,0
+VONE.US,D,20220419,000000,197.999,201.605,197.999,201.408,88322.9152176,0
+VONE.US,D,20220420,000000,202.305,202.454,200.627,201.061,45126.442111154,0
+VONE.US,D,20220421,000000,203.254,203.442,197.496,197.902,65455.921496013,0
+VONE.US,D,20220422,000000,197.902,197.902,192.341,192.578,78387.523888006,0
+VONE.US,D,20220425,000000,191.541,193.783,189.368,193.744,164991.085816,0
+VONE.US,D,20220426,000000,192.845,192.845,188.095,188.133,81756.362754044,0
+VONE.US,D,20220427,000000,188.42,191.008,187.463,188.37,101610.94420437,0
+VONE.US,D,20220428,000000,191.077,193.966,188.617,193.132,96143.036216218,0
+VONE.US,D,20220429,000000,191.394,192.517,185.843,186.021,62268.333654029,0
+VONE.US,D,20220502,000000,186.278,187.916,183.048,187.295,219560.80753781,0
+VONE.US,D,20220503,000000,187.078,189.171,187.029,188.076,115592.5874452,0
+VONE.US,D,20220504,000000,188.46,193.961,186.712,193.704,105121.54364788,0
+VONE.US,D,20220505,000000,191.669,191.759,184.816,186.525,95176.026562757,0
+VONE.US,D,20220506,000000,185.734,186.849,182.712,185.329,147980.82909507,0
+VONE.US,D,20220509,000000,182.209,182.781,178.298,178.969,234800.06961591,0
+VONE.US,D,20220510,000000,181.616,182.432,177.38,179.187,163190.72648212,0
+VONE.US,D,20220511,000000,179.108,181.507,175.966,176.204,212275.32643136,0
+VONE.US,D,20220512,000000,174.485,177.933,173.123,176.323,207402.81286858,0
+VONE.US,D,20220513,000000,178.594,181.547,178.12,180.727,253258.30937815,0
+VONE.US,D,20220516,000000,180.451,181.675,179.23,180.046,116344.93108136,0
+VONE.US,D,20220517,000000,182.949,183.73,181.16,183.64,89885.319296438,0
+VONE.US,D,20220518,000000,182.08,182.08,175.839,176.343,93464.773877573,0
+VONE.US,D,20220519,000000,175.315,177.448,174.368,175.473,124802.97467859,0
+VONE.US,D,20220520,000000,177.497,177.497,171.444,175.572,131242.95519797,0
+VONE.US,D,20220523,000000,176.777,178.871,175.986,178.683,87419.697824,0
+VONE.US,D,20220524,000000,176.936,177.567,174.121,176.984,104781.31826196,0
+VONE.US,D,20220525,000000,176.49,179.759,176.49,178.911,90558.682039424,0
+VONE.US,D,20220526,000000,179.295,183.295,179.295,182.485,97372.302938,0
+VONE.US,D,20220527,000000,183.868,187.083,183.776,187.019,70895.477368677,0
+VONE.US,D,20220531,000000,186.575,187.354,184.677,186.051,80326.606072696,0
+VONE.US,D,20220601,000000,187.156,187.285,183.166,184.45,64692.439528779,0
+VONE.US,D,20220602,000000,184.46,188.066,183.513,188.066,111469.37979191,0
+VONE.US,D,20220603,000000,186.09,186.435,184.54,185.004,56418.684682253,0
+VONE.US,D,20220606,000000,187.186,187.65,185.082,185.645,61389.41807371,0
+VONE.US,D,20220607,000000,184.026,187.65,183.798,187.473,58463.074724492,0
+VONE.US,D,20220608,000000,186.435,187.482,185.082,185.418,41773.804453972,0
+VONE.US,D,20220609,000000,184.797,185.468,181.033,181.053,138751.20292616,0
+VONE.US,D,20220610,000000,178.258,178.258,175.643,175.711,89417.509390785,0
+VONE.US,D,20220613,000000,170.763,171.664,167.888,168.472,211619.17747279,0
+VONE.US,D,20220614,000000,169.548,169.993,166.694,168.047,249561.39603283,0
+VONE.US,D,20220615,000000,169.785,172.718,167.731,170.604,201368.87514609,0
+VONE.US,D,20220616,000000,166.754,166.754,163.577,164.749,313035.70717091,0
+VONE.US,D,20220617,000000,164.699,166.734,163.849,165.46,150608.46265603,0
+VONE.US,D,20220621,000000,167.731,169.963,167.731,169.34,209333.79444885,0
+VONE.US,D,20220622,000000,166.921,170.901,166.921,169.113,99623.258393125,0
+VONE.US,D,20220623,000000,170.357,171.137,168.56,171.01,170892.376141,0
+VONE.US,D,20220624,000000,172.185,176.343,172.185,176.136,106346.76006745,0
+VONE.US,D,20220627,000000,176.954,176.954,175.217,175.711,153937.81107549,0
+VONE.US,D,20220628,000000,176.451,177.607,172.046,172.244,79724.123618445,0
+VONE.US,D,20220629,000000,171.886,172.392,171.004,171.738,82003.918355012,0
+VONE.US,D,20220630,000000,169.685,171.841,168.108,170.359,126221.40103398,0
+VONE.US,D,20220701,000000,170.042,172.332,168.842,172.104,139661.44201797,0
+VONE.US,D,20220705,000000,169.963,172.669,168.644,172.65,179497.42090449,0
+VONE.US,D,20220706,000000,172.987,174.222,171.519,173.115,91649.480225924,0
+VONE.US,D,20220707,000000,174.216,176.258,174.216,175.862,68502.350729367,0
+VONE.US,D,20220708,000000,174.91,176.635,174.464,175.704,104693.12825632,0
+VONE.US,D,20220711,000000,174.632,174.672,173.343,173.512,110989.01837429,0
+VONE.US,D,20220712,000000,173.235,174.483,171.232,171.966,107081.57231261,0
+VONE.US,D,20220713,000000,169.725,172.332,169.14,171.242,114273.1289517,0
+VONE.US,D,20220714,000000,168.773,170.746,167.553,170.617,146989.16417547,0
+VONE.US,D,20220715,000000,172.57,173.829,171.692,173.829,71716.865597358,0
+VONE.US,D,20220718,000000,175.296,175.664,172.014,172.61,149675.15510533,0
+VONE.US,D,20220719,000000,174.335,177.404,174.182,177.379,109251.14290597,0
+VONE.US,D,20220720,000000,177.448,179.232,176.853,178.588,109878.51292413,0
+VONE.US,D,20220721,000000,178.4,180.412,177.22,180.353,80097.601097245,0
+VONE.US,D,20220722,000000,180.641,181.127,177.667,178.519,76612.772459369,0
+VONE.US,D,20220725,000000,178.846,179.094,177.885,178.866,96755.182849637,0
+VONE.US,D,20220726,000000,178.003,178.003,176.199,176.665,51739.871096124,0
+VONE.US,D,20220727,000000,178.43,181.86,178.191,181.147,55634.204922704,0
+VONE.US,D,20220728,000000,181.265,183.654,179.808,183.347,76343.467322955,0
+VONE.US,D,20220729,000000,183.882,186.43,183.766,186.252,48499.13175792,0
+VONE.US,D,20220801,000000,184.923,186.738,184.368,185.518,112914.49966799,0
+VONE.US,D,20220802,000000,185.063,186.698,183.991,184.705,57366.02859021,0
+VONE.US,D,20220803,000000,185.756,188.077,185.677,187.561,36330.977579242,0
+VONE.US,D,20220804,000000,187.68,187.848,186.778,187.581,43258.272249265,0
+VONE.US,D,20220805,000000,185.875,187.571,185.607,187.342,46159.102108174,0
+VONE.US,D,20220808,000000,188.145,189.375,186.886,187.234,140482.46966232,0
+VONE.US,D,20220809,000000,186.926,186.926,185.816,186.272,39059.331114829,0
+VONE.US,D,20220810,000000,189.653,190.544,189.207,190.456,52812.048474434,0
+VONE.US,D,20220811,000000,191.923,192.756,190.118,190.396,38711.352567776,0
+VONE.US,D,20220812,000000,191.527,193.618,190.942,193.519,55625.127221478,0
+VONE.US,D,20220815,000000,192.756,194.63,192.716,194.491,56777.995277365,0
+VONE.US,D,20220816,000000,193.916,195.661,193.688,194.709,38451.12513259,0
+VONE.US,D,20220817,000000,192.974,194.302,192.329,192.944,63258.465320303,0
+VONE.US,D,20220818,000000,193.42,193.986,192.726,193.836,54266.497937768,0
+VONE.US,D,20220819,000000,192.231,192.379,190.48,191.11,54265.489304297,0
+VONE.US,D,20220822,000000,188.353,188.721,186.526,186.668,82231.869519168,0
+VONE.US,D,20220823,000000,186.708,187.878,186.41,186.44,34546.704971311,0
+VONE.US,D,20220824,000000,186.232,187.799,186.232,187.362,36209.941562876,0
+VONE.US,D,20220825,000000,188.126,189.94,187.61,189.92,41580.914789124,0
+VONE.US,D,20220826,000000,190.089,190.089,183.555,183.764,40225.311405823,0
+VONE.US,D,20220829,000000,182.266,183.456,181.824,182.455,57242.975306905,0
+VONE.US,D,20220830,000000,183.238,183.238,179.362,180.284,54028.460438914,0
+VONE.US,D,20220831,000000,181.245,181.612,178.935,179.124,59138.197596505,0
+VONE.US,D,20220901,000000,178.093,179.262,176.417,179.034,95264.422581395,0
+VONE.US,D,20220902,000000,181.215,181.493,176.566,177.249,75642.4670615,0
+VONE.US,D,20220906,000000,177.805,177.983,175.713,176.486,96551.438888755,0
+VONE.US,D,20220907,000000,176.338,180.353,176.338,180.174,194738.88126539,0
+VONE.US,D,20220908,000000,179.084,181.379,178.37,181.375,92841.684987132,0
+VONE.US,D,20220909,000000,182.702,184.685,182.554,184.339,105270.06660099,0
+VONE.US,D,20220912,000000,185.558,186.608,185.271,186.302,76412.054398895,0
+VONE.US,D,20220913,000000,181.929,182.128,177.775,178.271,105499.02639862,0
+VONE.US,D,20220914,000000,178.856,179.6,177.357,178.896,105394.12851778,0
+VONE.US,D,20220915,000000,178.4,179.57,176.476,177.151,152413.59497561,0
+VONE.US,D,20220916,000000,175.039,175.584,173.869,175.584,96482.851812813,0
+VONE.US,D,20220919,000000,174.127,176.675,174.127,176.625,148242.89557833,0
+VONE.US,D,20220920,000000,175.218,175.494,173.378,174.771,250896.56695888,0
+VONE.US,D,20220921,000000,175.594,176.972,171.648,171.787,77307.720920005,0
+VONE.US,D,20220922,000000,171.45,171.45,169.536,169.853,259500.21045557,0
+VONE.US,D,20220923,000000,168.138,168.148,164.836,166.829,300429.54802326,0
+VONE.US,D,20220926,000000,166.165,168,164.688,165.332,185013.63735037,0
+VONE.US,D,20220927,000000,167.117,167.96,163.742,164.926,1499572.6988681,0
+VONE.US,D,20220928,000000,165.441,168.974,164.714,168.299,213943.60465272,0
+VONE.US,D,20220929,000000,166.596,166.596,163.29,164.883,348274.58928064,0
+VONE.US,D,20220930,000000,164.216,166.248,162.324,162.722,150511.14620412,0
+VONE.US,D,20221003,000000,164.336,167.453,163.788,166.537,247874.25189479,0
+VONE.US,D,20221004,000000,169.594,171.935,169.505,171.935,143279.02061719,0
+VONE.US,D,20221005,000000,169.724,172.513,168.94,171.596,115643.72634334,0
+VONE.US,D,20221006,000000,170.74,172.233,169.754,169.923,109586.33169306,0
+VONE.US,D,20221007,000000,167.881,167.881,164.301,165.252,145617.4380116,0
+VONE.US,D,20221010,000000,165.401,165.401,162.722,163.957,171925.38673139,0
+VONE.US,D,20221011,000000,163.011,164.843,161.726,162.712,122404.95551207,0
+VONE.US,D,20221012,000000,162.622,163.559,162.234,162.403,178891.44078139,0
+VONE.US,D,20221013,000000,158.977,166.955,158.31,166.268,297033.2274413,0
+VONE.US,D,20221014,000000,167.453,167.647,162.114,162.204,120437.03018229,0
+VONE.US,D,20221017,000000,165.401,167.144,165.401,166.825,152936.91538613,0
+VONE.US,D,20221018,000000,170.63,170.63,167.104,168.548,109352.38954927,0
+VONE.US,D,20221019,000000,167.513,168.817,166.108,167.274,66829.137729536,0
+VONE.US,D,20221020,000000,166.945,169.166,165.571,165.949,143500.91423856,0
+VONE.US,D,20221021,000000,165.451,170.072,165.274,169.873,182304.18475889,0
+VONE.US,D,20221024,000000,170.59,172.245,169.217,171.785,147687.77578201,0
+VONE.US,D,20221025,000000,171.985,174.933,171.985,174.733,218679.67801014,0
+VONE.US,D,20221026,000000,173.23,176.028,173.23,173.568,132514.66987202,0
+VONE.US,D,20221027,000000,174.196,174.903,172.403,172.582,120566.55179838,0
+VONE.US,D,20221028,000000,172.393,176.696,172.393,176.556,113536.23896211,0
+VONE.US,D,20221031,000000,175.6,176.366,175.032,175.461,247428.45656498,0
+VONE.US,D,20221101,000000,177.273,177.428,174.325,174.793,126226.34520856,0
+VONE.US,D,20221102,000000,174.475,176.516,170.391,170.431,136099.10529412,0
+VONE.US,D,20221103,000000,168.618,169.963,167.717,168.708,152947.95986502,0
+VONE.US,D,20221104,000000,171.367,171.855,167.991,170.74,1860576.0070803,0
+VONE.US,D,20221107,000000,171.427,172.552,170.361,172.283,181231.86626287,0
+VONE.US,D,20221108,000000,172.821,174.741,171.408,173.429,95408.232926854,0
+VONE.US,D,20221109,000000,172.144,172.652,169.375,169.485,144373.428071,0
+VONE.US,D,20221110,000000,175.53,179.295,175.177,179.185,115547.33816392,0
+VONE.US,D,20221111,000000,179.753,181.466,178.986,181.237,192639.80891436,0
+VONE.US,D,20221114,000000,180.47,181.697,179.295,179.564,157167.95484515,0
+VONE.US,D,20221115,000000,182.472,182.761,179.448,181.018,168953.41786602,0
+VONE.US,D,20221116,000000,180.291,180.411,179.175,179.624,114433.85388294,0
+VONE.US,D,20221117,000000,177.154,179.08,177.049,178.628,154054.41584125,0
+VONE.US,D,20221118,000000,180.261,180.261,178.229,179.424,159755.37503639,0
+VONE.US,D,20221121,000000,178.638,179.315,178.02,178.797,151801.34214736,0
+VONE.US,D,20221122,000000,179.873,181.416,178.976,181.416,108720.84616537,0
+VONE.US,D,20221123,000000,181.157,182.622,181.043,182.163,80111.629661988,0
+VONE.US,D,20221125,000000,182.203,182.632,182.114,182.422,86148.943441551,0
+VONE.US,D,20221128,000000,181.108,181.775,179.115,179.634,124888.95921914,0
+VONE.US,D,20221129,000000,179.484,180.092,178.478,179.056,168602.00262856,0
+VONE.US,D,20221130,000000,179.474,184.992,178.419,184.992,167757.60201512,0
+VONE.US,D,20221201,000000,185.241,185.858,183.817,184.872,142042.03898133,0
+VONE.US,D,20221202,000000,182.512,185.042,182.502,184.424,299213.00595708,0
+VONE.US,D,20221205,000000,183.01,183.637,180.48,181.287,394310.98943144,0
+VONE.US,D,20221206,000000,180.879,181.207,177.433,178.259,87186.120413826,0
+VONE.US,D,20221207,000000,177.711,179.056,177.572,178.04,88657.04419348,0
+VONE.US,D,20221208,000000,178.927,180.019,178.209,179.345,115169.81779453,0
+VONE.US,D,20221209,000000,178.887,179.997,178.14,178.379,86639.92073046,0
+VONE.US,D,20221212,000000,178.618,180.859,178.279,180.859,138021.84866479,0
+VONE.US,D,20221213,000000,185.57,185.849,180.948,182.313,168378.10092012,0
+VONE.US,D,20221214,000000,182.134,183.677,179.813,181.277,130731.4885528,0
+VONE.US,D,20221215,000000,178.5,178.52,175.93,176.74,234851,0
+VONE.US,D,20221216,000000,175.08,175.85,173.535,174.74,258758,0
+VONE.US,D,20221219,000000,174.84,174.84,172.1307,172.94,218208,0
+VONE.US,D,20221220,000000,172.79,173.935,172.02,173.23,376613,0
+VONE.US,D,20221221,000000,174.58,176.31,174.19,175.84,192735,0
+VONE.US,D,20221222,000000,174.19,174.32,170.65,173.11,291275,0
+VONE.US,D,20221223,000000,172.96,174.37,171.99,174.37,140563,0
+VONE.US,D,20221227,000000,174.02,174.2936,172.96,173.5,191455,0
+VONE.US,D,20221228,000000,173.65,174.31,171.36,171.58,196115,0
+VONE.US,D,20221229,000000,172.48,174.9,172.48,174.32,357053,0
+VONE.US,D,20221230,000000,173.43,174.26,172.29,174.26,192557,0
+VONE.US,D,20230103,000000,175.07,175.97,172.02,173.19,257374,0
+VONE.US,D,20230104,000000,174.13,175.57,173.17,174.79,95816,0
+VONE.US,D,20230105,000000,173.9,173.9,172.47,172.89,113754,0
+VONE.US,D,20230106,000000,173.99,177.0812,172.89,176.74,97801,0
+VONE.US,D,20230109,000000,177.49,179.19,176.51,176.51,143372,0
+VONE.US,D,20230110,000000,176.17,177.9,176.02,177.71,30918,0
+VONE.US,D,20230111,000000,178.54,180.31,178.49,180.31,42718,0
+VONE.US,D,20230112,000000,180.78,181.605,178.89,181.23,121218,0
+VONE.US,D,20230113,000000,179.27,181.95,179.27,181.95,108950,0
+VONE.US,D,20230117,000000,181.9,182.54,181.24,181.66,173200,0
+VONE.US,D,20230118,000000,182.13,182.66,178.61,178.66,94286,0
+VONE.US,D,20230119,000000,177.75,178.31,176.67,177.32,177313,0
+VONE.US,D,20230120,000000,177.96,180.75,177.28,180.73,378888,0
+VONE.US,D,20230123,000000,180.83,183.66,180.73,182.91,197218,0
+VONE.US,D,20230124,000000,182.29,183.07,181.73,182.69,52012,0
+VONE.US,D,20230125,000000,180.38,182.82,179.8,182.77,37191,0
+VONE.US,D,20230126,000000,184.22,184.8,182.6253,184.79,44522,0
+VONE.US,D,20230127,000000,184.05,186.374,184.05,185.38,66028,0
+VONE.US,D,20230130,000000,184.17,185,182.82,182.96,160449,0
+VONE.US,D,20230131,000000,183.02,185.8,183.02,185.8,44351,0
+VONE.US,D,20230201,000000,185.12,189.14,184.13,187.91,483848,0
+VONE.US,D,20230202,000000,189.97,191.4114,189.05,190.82,95885,0
+VONE.US,D,20230203,000000,188.11,190.75,187.95,188.67,74528,0
+VONE.US,D,20230206,000000,187.51,187.915,186.91,187.43,24770,0
+VONE.US,D,20230207,000000,187.21,190.3,186.295,189.8,56283,0
+VONE.US,D,20230208,000000,188.99,189.15,187.49,187.76,30348,0
+VONE.US,D,20230209,000000,189.72,189.72,185.514,186.19,57992,0
+VONE.US,D,20230210,000000,185.5,186.39,185.045,186.34,35928,0
+VONE.US,D,20230213,000000,186.8,188.64,186.775,188.64,78043,0
+VONE.US,D,20230214,000000,187.98,189.57,186.7307,188.65,56220,0
+VONE.US,D,20230215,000000,187.84,189.63,187.7,189.63,42591,0
+VONE.US,D,20230216,000000,187.22,188.89,186.84,186.84,53220,0
+VONE.US,D,20230217,000000,186.09,186.35,184.82,186.24,38454,0
+VONE.US,D,20230221,000000,184.29,184.81,182.37,182.43,60506,0
+VONE.US,D,20230222,000000,182.8,183.42,181.69,182.46,386526,0
+VONE.US,D,20230223,000000,183.91,183.91,181.1632,183.14,101843,0
+VONE.US,D,20230224,000000,180.72,181.56,180.09,181.27,47993,0
+VONE.US,D,20230227,000000,182.86,183.44,181.57,181.79,40329,0
+VONE.US,D,20230228,000000,181.74,182.52,181.24,181.24,36687,0
+VONE.US,D,20230301,000000,181.13,181.43,179.99,180.64,47290,0
+VONE.US,D,20230302,000000,179.66,182.23,179.35,182.09,48253,0
+VONE.US,D,20230303,000000,182.9,184.9201,182.54,184.9,63156,0
+VONE.US,D,20230306,000000,185.47,186.27,184.64,184.75,2031763,0
+VONE.US,D,20230307,000000,184.85,184.85,181.79,182.05,88784,0
+VONE.US,D,20230308,000000,182.25,182.6599,181.3084,182.35,43579,0
+VONE.US,D,20230309,000000,182.65,183.25,178.36,178.7,59642,0
+VONE.US,D,20230310,000000,178.44,179.23,175.17,175.82,82551,0
+VONE.US,D,20230313,000000,173.98,177.55,173.49,175.41,105296,0
+VONE.US,D,20230314,000000,177.96,179.2101,176.36,178.42,69622,0
+VONE.US,D,20230315,000000,175.57,177.19,174.6,177.19,95586,0
+VONE.US,D,20230316,000000,176.03,180.37,176.03,180.28,91767,0
+VONE.US,D,20230317,000000,179.82,179.82,177.38,178.03,36910,0
+VONE.US,D,20230320,000000,178.45,179.935,178.1687,179.79,233470,0
+VONE.US,D,20230321,000000,181.18,182.4,180.8,182.16,65087,0
+VONE.US,D,20230322,000000,182.04,183.67,178.96,178.98,35360,0
+VONE.US,D,20230323,000000,179.92,181.4,177.48,178.72,158635,0
+VONE.US,D,20230324,000000,177.81,179.7897,177.01,179.74,68435,0
+VONE.US,D,20230327,000000,181.04,181.23,179.76,180.24,95354,0
+VONE.US,D,20230328,000000,180.1,180.26,179.05,179.92,63590,0
+VONE.US,D,20230329,000000,181.71,182.63,181.335,182.5,77160,0
+VONE.US,D,20230330,000000,183.94,183.94,182.7799,183.56,58298,0
+VONE.US,D,20230331,000000,183.95,186.39,183.95,186.33,40188,0
+VONE.US,D,20230403,000000,186.26,187.0305,185.95,186.91,72069,0
+VONE.US,D,20230404,000000,187.27,187.27,185.1,185.76,62080,0
+VONE.US,D,20230405,000000,185.2,185.39,184.33,185.15,37134,0
+VONE.US,D,20230406,000000,184.9,185.86,184.1702,185.81,41472,0
+VONE.US,D,20230410,000000,184.83,186.09,184.4,186.09,35646,0
+VONE.US,D,20230411,000000,186.26,186.835,185.955,186.33,39415,0
+VONE.US,D,20230412,000000,187.22,187.22,185.26,185.42,44597,0
+VONE.US,D,20230413,000000,185.91,187.96,185.91,187.94,22941,0
+VONE.US,D,20230414,000000,187.57,188.36,186.32,187.41,33167,0
+VONE.US,D,20230417,000000,187.29,188.065,186.83,188.065,41195,0
+VONE.US,D,20230418,000000,188.97,188.97,187.62,188.24,60632,0
+VONE.US,D,20230419,000000,187.4,188.6,187.31,188.18,39296,0
+VONE.US,D,20230420,000000,186.47,187.91,186.46,187.24,56008,0
+VONE.US,D,20230421,000000,187.33,187.4208,186.46,187.27,46961,0
+VONE.US,D,20230424,000000,187.26,187.635,186.56,187.35,30947,0
+VONE.US,D,20230425,000000,186.63,186.63,184.24,184.24,34453,0
+VONE.US,D,20230426,000000,184.85,185.09,183.29,183.47,67558,0
+VONE.US,D,20230427,000000,184.76,187.18,184.67,187.13,36665,0
+VONE.US,D,20230428,000000,186.8,188.8,186.7,188.8,52460,0
+VONE.US,D,20230501,000000,188.35,189.31,188.35,188.58,51411,0
+VONE.US,D,20230502,000000,188.03,188.03,185,186.37,48753,0
+VONE.US,D,20230503,000000,186.62,187.8,185.03,185.13,41199,0
+VONE.US,D,20230504,000000,184.67,184.67,183.2348,183.72,30261,0
+VONE.US,D,20230505,000000,185.71,187.64,185.7,187.31,42713,0
+VONE.US,D,20230508,000000,187.22,187.5,186.64,187.28,75262,0
+VONE.US,D,20230509,000000,186.3,187.02,186.3,186.51,48209,0
+VONE.US,D,20230510,000000,187.92,188.065,185.69,187.54,62852,0
+VONE.US,D,20230511,000000,187.32,187.32,186.12,187.2,44100,0
+VONE.US,D,20230512,000000,187.87,187.87,185.65,186.79,58829,0
+VONE.US,D,20230515,000000,187.22,187.68,186.2301,187.61,85465,0
+VONE.US,D,20230516,000000,186.79,187.05,186.09,186.14,353649,0
+VONE.US,D,20230517,000000,186.83,188.729,186.42,188.43,137209,0
+VONE.US,D,20230518,000000,188.44,190.38,188.31,190.35,152001,0
+VONE.US,D,20230519,000000,190.49,190.93,189.46,189.97,49883,0
+VONE.US,D,20230522,000000,189.81,190.79,189.81,190.2,92131,0
+VONE.US,D,20230523,000000,189.27,189.93,187.91,188.04,55003,0
+VONE.US,D,20230524,000000,187.29,187.42,186.24,186.82,47951,0
+VONE.US,D,20230525,000000,188.15,188.5,187.1331,188.11,54159,0
+VONE.US,D,20230526,000000,188.61,190.76,188.49,190.61,49321,0
+VONE.US,D,20230530,000000,191.47,191.6799,190.04,190.59,62788,0
+VONE.US,D,20230531,000000,189.87,190.15,188.8,189.59,89890,0
+VONE.US,D,20230601,000000,189.53,191.91,189.16,191.39,57499,0
+VONE.US,D,20230602,000000,193.07,194.8,192.61,194.44,83460,0
+VONE.US,D,20230605,000000,194.5,195.08,193.67,193.87,52968,0
+VONE.US,D,20230606,000000,193.58,194.815,193.57,194.64,68590,0
+VONE.US,D,20230607,000000,195.1,195.33,193.78,193.96,47327,0
+VONE.US,D,20230608,000000,194.19,195.3,193.74,195.1,24644,0
+VONE.US,D,20230609,000000,195.72,196.335,194.91,195.4,156407,0
+VONE.US,D,20230612,000000,195.9,197.08,195.57,197.06,71272,0
+VONE.US,D,20230613,000000,198.24,198.71,197.72,198.63,31194,0
+VONE.US,D,20230614,000000,198.45,199.545,197.32,198.7,72298,0
+VONE.US,D,20230615,000000,198.48,201.68,198.16,201.24,96958,0
+VONE.US,D,20230616,000000,202.39,202.39,200.35,200.49,147723,0
+VONE.US,D,20230620,000000,199.68,199.7572,198.372,199.44,50889,0
+VONE.US,D,20230621,000000,199.11,199.14,198.09,198.29,38219,0
+VONE.US,D,20230622,000000,198.07,198.92,197.5872,198.88,66133,0
+VONE.US,D,20230623,000000,196.84,197.43,196.35,196.81,44021,0
+VONE.US,D,20230626,000000,197.3,197.3631,195.91,196,49917,0
+VONE.US,D,20230627,000000,196.23,198.5,196.23,198.28,91837,0
+VONE.US,D,20230628,000000,197.93,198.91,197.59,198.37,95008,0
+VONE.US,D,20230629,000000,198.47,199.38,198.4,199.38,37853,0
+VONE.US,D,20230630,000000,200.85,201.97,200.67,201.56,68268,0
+VONE.US,D,20230703,000000,201.85,201.91,201.405,201.68,33617,0
+VONE.US,D,20230705,000000,201.22,201.77,201.075,201.41,40443,0
+VONE.US,D,20230706,000000,199.85,199.89,198.515,199.76,39003,0
+VONE.US,D,20230707,000000,199.25,201.2116,199.19,199.56,38618,0
+VONE.US,D,20230710,000000,199.53,200.08,199.1962,200.07,79157,0
+VONE.US,D,20230711,000000,200.25,201.76,200.22,201.66,28961,0
+VONE.US,D,20230712,000000,203.62,203.78,202.71,203.2,47752,0
+VONE.US,D,20230713,000000,204.31,205.25,204.1514,204.92,47502,0
+VONE.US,D,20230714,000000,205.4,205.54,204.27,204.64,58099,0
+VONE.US,D,20230717,000000,204.31,205.92,204.31,205.4,38159,0
+VONE.US,D,20230718,000000,205.18,207.32,205.155,206.86,88538,0
+VONE.US,D,20230719,000000,207.45,208.08,207.1168,207.57,60799,0
+VONE.US,D,20230720,000000,207.11,207.36,205.68,206.03,40444,0
+VONE.US,D,20230721,000000,206.91,206.91,206.04,206.04,30319,0
+VONE.US,D,20230724,000000,206.22,207.14,206.15,206.73,55893,0
+VONE.US,D,20230725,000000,206.83,207.92,206.68,207.34,63122,0
+VONE.US,D,20230726,000000,206.79,207.877,206.65,207.38,57716,0
+VONE.US,D,20230727,000000,208.87,209.0809,205.5815,205.75,64170,0
+VONE.US,D,20230728,000000,207.28,208.24,207.28,208.06,57517,0
+VONE.US,D,20230731,000000,208.47,208.77,207.805,208.54,92181,0
+VONE.US,D,20230801,000000,208,208.19,207.51,207.9,23659,0
+VONE.US,D,20230802,000000,206.55,206.55,204.76,204.93,127479,0
+VONE.US,D,20230803,000000,204.15,205.22,203.66,204.39,38207,0
+VONE.US,D,20230804,000000,205.59,206.2006,203.26,203.5,52933,0
+VONE.US,D,20230807,000000,204.35,205.24,204,205.08,31225,0
+VONE.US,D,20230808,000000,203.63,204.37,202.63,204.14,39334,0
+VONE.US,D,20230809,000000,204.55,204.55,202.45,202.9,84877,0
+VONE.US,D,20230810,000000,204.08,205.454,202.5,202.87,46538,0
+VONE.US,D,20230811,000000,202.11,203.04,201.85,202.7,28261,0
+VONE.US,D,20230814,000000,202.1,203.85,202.1,203.85,80238,0
+VONE.US,D,20230815,000000,202.96,203.05,201.122,201.41,41662,0
+VONE.US,D,20230816,000000,200.97,201.918,199.91,199.93,38810,0
+VONE.US,D,20230817,000000,200.6,200.6,198.13,198.19,40185,0
+VONE.US,D,20230818,000000,196.87,198.56,196.87,198.33,37046,0
+VONE.US,D,20230821,000000,198.7,199.89,197.86,199.49,32760,0
+VONE.US,D,20230822,000000,200.42,200.42,198.89,199.04,108518,0
+VONE.US,D,20230823,000000,199.53,201.579,199.53,201.37,30371,0
+VONE.US,D,20230824,000000,202.14,202.15,198.56,198.58,30532,0
+VONE.US,D,20230825,000000,199.34,200.542,197.83,199.89,42644,0
+VONE.US,D,20230828,000000,200.96,201.47,200.46,201.3,33511,0
+VONE.US,D,20230829,000000,201.21,204.26,201.21,204.16,41583,0
+VONE.US,D,20230830,000000,204.43,205.32,204.13,205.14,27515,0
+VONE.US,D,20230831,000000,205.56,205.905,204.89,204.89,85805,0
+VONE.US,D,20230901,000000,206.04,206.48,204.82,205.35,116997,0
+VONE.US,D,20230905,000000,205.27,205.27,204.41,204.44,41747,0
+VONE.US,D,20230906,000000,204.16,204.16,202.085,203.02,45573,0
+VONE.US,D,20230907,000000,201.3,202.67,201.28,202.43,33859,0
+VONE.US,D,20230908,000000,202.58,203.41,202.3882,202.74,33586,0
+VONE.US,D,20230911,000000,203.99,204.1626,203.247,204.06,38284,0
+VONE.US,D,20230912,000000,203.47,204.1022,202.7968,202.95,36451,0
+VONE.US,D,20230913,000000,203.05,203.6286,202.66,203.12,51899,0
+VONE.US,D,20230914,000000,204.35,205.17,203.673,204.87,39775,0
+VONE.US,D,20230915,000000,204.11,204.1418,202.3,202.32,35161,0
+VONE.US,D,20230918,000000,201.99,203.08,201.99,202.56,63737,0
+VONE.US,D,20230919,000000,202.15,202.24,200.8,202.06,53033,0
+VONE.US,D,20230920,000000,202.45,202.77,200.15,200.15,30918,0
+VONE.US,D,20230921,000000,198,198,195.99,195.99,34556,0
+VONE.US,D,20230922,000000,196.47,197.21,195.53,195.65,53914,0
+VONE.US,D,20230925,000000,195.09,196.49,194.96,196.49,62515,0
+VONE.US,D,20230926,000000,195.35,195.3835,193.2401,193.6,41511,0
+VONE.US,D,20230927,000000,194.37,194.51,192.39,193.76,91596,0
+VONE.US,D,20230928,000000,193.69,195.7668,193.59,195.06,40343,0
+VONE.US,D,20230929,000000,196.61,196.61,194.2,194.66,69205,0
+VONE.US,D,20231002,000000,194.31,194.93,193.14,194.37,47607,0
+VONE.US,D,20231003,000000,193.08,193.9248,190.95,191.57,71432,0
+VONE.US,D,20231004,000000,191.88,193.3275,191.2099,193.06,68994,0
+VONE.US,D,20231005,000000,192.7,193.2815,191.6,192.84,87313,0
+VONE.US,D,20231006,000000,191.64,195.9392,191.21,195.2,70029,0
+VONE.US,D,20231009,000000,194.3,196.745,194.23,196.46,71053,0
+VONE.US,D,20231010,000000,196.76,198.7989,196.76,197.64,63755,0
+VONE.US,D,20231011,000000,198.13,198.505,196.97,198.28,38690,0
+VONE.US,D,20231012,000000,198.62,198.635,196.05,197.03,46778,0
+VONE.US,D,20231013,000000,197.65,198.12,195.29,196,88197,0
+VONE.US,D,20231016,000000,196.82,198.5574,196.82,198.08,56378,0
+VONE.US,D,20231017,000000,196.47,199.11,196.47,198.1,34255,0
+VONE.US,D,20231018,000000,197.43,197.77,195.05,195.48,30548,0
+VONE.US,D,20231019,000000,195.57,196.42,193.37,193.69,56419,0
+VONE.US,D,20231020,000000,193.29,193.6165,191.11,191.11,53132,0
+VONE.US,D,20231023,000000,190.36,192.6,189.69,190.87,93647,0
+VONE.US,D,20231024,000000,191.97,192.8199,191.03,192.33,51147,0
+VONE.US,D,20231025,000000,191.38,191.38,189.22,189.37,78045,0
+VONE.US,D,20231026,000000,188.76,189.1325,186.78,187.22,196435,0
+VONE.US,D,20231027,000000,188.17,188.17,185.74,186.38,220991,0
+VONE.US,D,20231030,000000,187.45,188.8999,186.995,188.55,185192,0
+VONE.US,D,20231031,000000,188.63,189.885,187.92,189.68,129873,0
+VONE.US,D,20231101,000000,189.91,192.005,189.91,191.71,87834,0
+VONE.US,D,20231102,000000,193.41,195.46,193.41,195.45,221916,0
+VONE.US,D,20231103,000000,196.31,198.14,196.31,197.45,53425,0
+VONE.US,D,20231106,000000,197.62,197.98,196.79,197.73,56002,0
+VONE.US,D,20231107,000000,197.55,198.575,197.22,198.36,42268,0
+VONE.US,D,20231108,000000,198.4,198.84,197.585,198.3,65380,0
+VONE.US,D,20231109,000000,199,199,196.58,196.72,57885,0
+VONE.US,D,20231110,000000,197.54,199.8529,196.94,199.72,127076,0
+VONE.US,D,20231113,000000,198.99,199.98,198.76,199.61,57753,0
+VONE.US,D,20231114,000000,202.7,204.3099,202.54,203.78,60880,0
+VONE.US,D,20231115,000000,204.43,205.1,203.87,204.26,97736,0
+VONE.US,D,20231116,000000,204.01,204.41,203.365,204.21,81235,0
+VONE.US,D,20231117,000000,204.3,204.88,204.1489,204.62,66043,0
+VONE.US,D,20231120,000000,204.28,206.59,204.28,206.26,88059,0
+VONE.US,D,20231121,000000,205.94,205.94,205.22,205.83,65239,0
+VONE.US,D,20231122,000000,206.35,207.1489,206.15,206.6,104097,0
+VONE.US,D,20231124,000000,206.6,206.85,206.541,206.69,23980,0
+VONE.US,D,20231127,000000,206.69,206.8589,206.282,206.49,102663,0
+VONE.US,D,20231128,000000,206.39,207.18,205.97,206.62,89391,0
+VONE.US,D,20231129,000000,207.54,208.3399,206.567,206.74,64810,0
+VONE.US,D,20231130,000000,207.26,207.68,206.23,207.58,112527,0
+VONE.US,D,20231201,000000,207.3,209.207,207.02,209.09,124916,0
+VONE.US,D,20231204,000000,207.45,208.25,207.01,208.17,166346,0
+VONE.US,D,20231205,000000,207.48,208.35,207.33,207.89,69705,0
+VONE.US,D,20231206,000000,208.92,209,206.95,207.13,80507,0
+VONE.US,D,20231207,000000,207.75,208.89,207.75,208.55,111657,0
+VONE.US,D,20231208,000000,208.24,209.85,208.24,209.64,55918,0
+VONE.US,D,20231211,000000,209.59,210.54,209.53,210.4,91354,0
+VONE.US,D,20231212,000000,210,211.425,209.855,211.41,49981,0
+VONE.US,D,20231213,000000,211.41,214.58,211.3001,214.49,173508,0
+VONE.US,D,20231214,000000,215.42,216.16,214.4921,215.35,94335,0
+VONE.US,D,20231215,000000,215.15,215.62,214.69,215.15,89465,0
+VONE.US,D,20231218,000000,215.9,216.58,215.81,216.27,94822,0
+VONE.US,D,20231219,000000,215.81,216.79,215.79,216.77,110350,0
+VONE.US,D,20231220,000000,216.16,217.1599,213.47,213.47,74577,0
+VONE.US,D,20231221,000000,215.26,215.9,214.21,215.83,71487,0
+VONE.US,D,20231222,000000,216.48,217.005,215.38,216.06,87119,0
+VONE.US,D,20231226,000000,216.3,217.58,216.3,217.23,77839,0
+VONE.US,D,20231227,000000,217.26,217.705,216.97,217.63,59930,0
+VONE.US,D,20231228,000000,217.8,218.0899,217.6,217.64,62524,0
+VONE.US,D,20231229,000000,217.72,217.825,216.22,216.94,85881,0
+VONE.US,D,20240102,000000,215.22,216.14,214.655,215.52,108380,0
+VONE.US,D,20240103,000000,214.17,214.63,213.37,213.51,57191,0
+VONE.US,D,20240104,000000,213.47,214.57,212.91,212.91,73678,0
+VONE.US,D,20240105,000000,212.84,214.4299,212.69,213.35,60105,0
+VONE.US,D,20240108,000000,213.33,216.47,213.33,216.41,142199,0
+VONE.US,D,20240109,000000,215.26,216.46,215,216.08,42998,0
+VONE.US,D,20240110,000000,216.32,217.545,216.12,217.17,82706,0
+VONE.US,D,20240111,000000,217.51,217.81,215.24,216.96,82591,0
+VONE.US,D,20240112,000000,217.59,218.14,216.62,217.22,48129,0
+VONE.US,D,20240116,000000,216.55,217.04,215.64,216.31,118298,0
+VONE.US,D,20240117,000000,215.12,215.32,214.09,215.14,56231,0
+VONE.US,D,20240118,000000,216.03,217.17,215.15,216.97,115028,0
+VONE.US,D,20240119,000000,217.7,219.73,217.15,219.7,72369,0
+VONE.US,D,20240122,000000,220.39,221.04,220.095,220.27,102097,0
+VONE.US,D,20240123,000000,220.8,220.91,220.01,220.87,39292,0
+VONE.US,D,20240124,000000,222.03,222.47,220.79,220.84,51040,0
+VONE.US,D,20240125,000000,221.88,222.2582,220.98,222.12,64062,0
+VONE.US,D,20240126,000000,221.9,222.58,221.5672,221.92,91185,0
+VONE.US,D,20240129,000000,222.19,223.79,221.84,223.79,96112,0
+VONE.US,D,20240130,000000,223.42,223.77,223.19,223.55,48287,0
+VONE.US,D,20240131,000000,222.3,222.695,219.81,219.81,65577,0
+VONE.US,D,20240201,000000,220.65,222.72,220.0701,222.72,83274,0
+VONE.US,D,20240202,000000,222.86,225.6,222.685,224.76,149716,0
+VONE.US,D,20240205,000000,224.5,224.545,222.86,223.93,154848,0
+VONE.US,D,20240206,000000,224.54,224.74,223.74,224.69,57206,0
+VONE.US,D,20240207,000000,225.59,226.74,225.23,226.47,71866,0
+VONE.US,D,20240208,000000,226.74,226.99,226.34,226.99,48516,0
+VONE.US,D,20240209,000000,227.43,228.35,226.94,228.24,38922,0
+VONE.US,D,20240212,000000,228.37,229.265,227.97,228.2,56234,0
+VONE.US,D,20240213,000000,224.72,225.76,223.43,224.93,54721,0
+VONE.US,D,20240214,000000,226.48,227.33,225.22,227.25,196570,0
+VONE.US,D,20240215,000000,227.45,228.86,227.32,228.86,72857,0
+VONE.US,D,20240216,000000,228.83,229.17,227.49,227.57,60907,0
+VONE.US,D,20240220,000000,226.79,226.9,225.27,226.29,75426,0
+VONE.US,D,20240221,000000,225.61,226.37,224.8161,226.34,78541,0
+VONE.US,D,20240222,000000,229.29,231.33,228.97,231.1,212807,0
+VONE.US,D,20240223,000000,231.77,232.04,230.8099,231.18,56975,0
+VONE.US,D,20240226,000000,231.47,231.49,230.38,230.41,43182,0
+VONE.US,D,20240227,000000,230.57,230.97,230.05,230.84,38959,0
+VONE.US,D,20240228,000000,230.24,230.9,230.025,230.59,31626,0
+VONE.US,D,20240229,000000,231.7,232.14,230.14,231.74,48345,0
+VONE.US,D,20240301,000000,232.17,233.67,231.57,233.52,38535,0
+VONE.US,D,20240304,000000,233.41,234.1,233.15,233.28,58939,0
+VONE.US,D,20240305,000000,232.23,232.36,229.97,230.9,134873,0
+VONE.US,D,20240306,000000,232.69,233.07,231.62,232.2,52375,0
+VONE.US,D,20240307,000000,233.6,234.8894,233.23,234.48,49220,0
+VONE.US,D,20240308,000000,234.79,235.99,232.79,233.07,46512,0
+VONE.US,D,20240311,000000,232.4,232.99,231.5834,232.77,82118,0
+VONE.US,D,20240312,000000,233.71,235.33,232.53,235.1,51255,0
+VONE.US,D,20240313,000000,235.15,235.47,234.33,234.82,36414,0
+VONE.US,D,20240314,000000,235.11,235.24,232.82,234.11,117110,0
+VONE.US,D,20240315,000000,232.63,233.495,232.1058,232.67,53940,0
+VONE.US,D,20240318,000000,234.16,235.0122,233.81,233.96,46350,0
+VONE.US,D,20240319,000000,233.49,235.41,233.23,235.34,44679,0
+VONE.US,D,20240320,000000,235.48,237.61,235.125,237.54,59253,0
+VONE.US,D,20240321,000000,238.33,238.5699,237.69,237.69,72324,0
+VONE.US,D,20240322,000000,237.61,237.81,237.07,237.15,45020,0
+VONE.US,D,20240325,000000,236.83,237.13,236.57,236.67,77854,0
+VONE.US,D,20240326,000000,237.47,237.47,236.07,236.19,92154,0
+VONE.US,D,20240327,000000,237.64,238.3,236.69,238.3,107411,0
+VONE.US,D,20240328,000000,238.29,238.89,238.143,238.32,49510,0
+VONE.US,D,20240401,000000,238.48,238.72,237.335,237.72,40596,0
+VONE.US,D,20240402,000000,235.64,236.12,235.15,236.12,95818,0
+VONE.US,D,20240403,000000,235.2,237.0899,235.2,236.42,42755,0
+VONE.US,D,20240404,000000,238.15,238.44,233.54,233.54,58778,0
+VONE.US,D,20240405,000000,234.39,236.92,234.12,236.04,52104,0
+VONE.US,D,20240408,000000,236.42,236.835,235.9499,236.19,32024,0
+VONE.US,D,20240409,000000,236.94,237.095,234.34,236.49,51870,0
+VONE.US,D,20240410,000000,233.7,234.8471,233.215,234.09,66729,0
+VONE.US,D,20240411,000000,234.89,236.33,233.411,235.75,50232,0
+VONE.US,D,20240412,000000,234.1,234.692,231.765,232.49,42624,0
+VONE.US,D,20240415,000000,234.17,234.27,229.035,229.32,62120,0
+VONE.US,D,20240416,000000,229.53,229.86,228.41,228.85,37341,0
+VONE.US,D,20240417,000000,229.86,230.088,227,227.56,68056,0
+VONE.US,D,20240418,000000,228.31,229.18,226.75,227.07,91951,0
+VONE.US,D,20240419,000000,226.59,227.46,224.66,225.19,59110,0
+VONE.US,D,20240422,000000,226.5,228.4996,225.44,227.35,49309,0
+VONE.US,D,20240423,000000,228.32,230.3,228.0886,230.24,41291,0
+VONE.US,D,20240424,000000,230.42,230.8275,228.93,229.96,39382,0
+VONE.US,D,20240425,000000,226.82,229.41,226.465,228.99,61800,0
+VONE.US,D,20240426,000000,230.57,231.85,230.19,231.02,29151,0
+VONE.US,D,20240429,000000,231.85,232.28,230.78,232.02,56795,0
+VONE.US,D,20240430,000000,231.23,231.66,228.26,228.26,163589,0
+VONE.US,D,20240501,000000,228.15,231.27,227.38,227.73,67746,0
+VONE.US,D,20240502,000000,229.59,230.2208,227.31,229.87,56564,0
+VONE.US,D,20240503,000000,232.93,233.05,231.61,232.54,58458,0
+VONE.US,D,20240506,000000,233.52,235.05,233.52,235.05,47516,0
+VONE.US,D,20240507,000000,235.41,235.88,235.015,235.32,40623,0
+VONE.US,D,20240508,000000,234.08,235.39,234.08,235.14,37858,0
+VONE.US,D,20240509,000000,235.1,236.54,234.95,236.54,26638,0
+VONE.US,D,20240510,000000,237.33,237.6597,236.43,236.89,26656,0
+VONE.US,D,20240513,000000,237.83,237.83,236.585,236.89,40551,0
+VONE.US,D,20240514,000000,237.01,238.19,236.875,238.05,133974,0
+VONE.US,D,20240515,000000,239.16,241.01,238.9936,240.9,52733,0
+VONE.US,D,20240516,000000,240.78,241.59,240.3,240.3,32486,0
+VONE.US,D,20240517,000000,240.5,240.67,239.77,240.67,36754,0
+VONE.US,D,20240520,000000,240.67,241.62,240.67,240.96,38990,0
+VONE.US,D,20240521,000000,240.64,241.51,240.5601,241.42,49129,0
+VONE.US,D,20240522,000000,241.36,241.43,239.85,240.82,52156,0
+VONE.US,D,20240523,000000,242.38,242.38,238.29,238.78,51236,0
+VONE.US,D,20240524,000000,239.43,240.645,239.35,240.33,27765,0
+VONE.US,D,20240528,000000,240.78,240.78,239.3108,240.3,28646,0
+VONE.US,D,20240529,000000,238.58,239.0307,238.22,238.63,131606,0
+VONE.US,D,20240530,000000,237.77,238.254,236.63,237.12,36359,0
+VONE.US,D,20240531,000000,237.76,239.22,235.38,239.22,99608,0
+VONE.US,D,20240603,000000,240.13,240.13,237.11,239.27,56856,0
+VONE.US,D,20240604,000000,238.68,239.6184,237.95,239.34,123367,0
+VONE.US,D,20240605,000000,240.47,242.14,239.71,242.12,50363,0
+VONE.US,D,20240606,000000,242.46,242.49,241.41,242.26,27617,0
+VONE.US,D,20240607,000000,241.44,242.935,241.28,241.73,33232,0
+VONE.US,D,20240610,000000,241.53,242.61,241.09,242.49,48037,0
+VONE.US,D,20240611,000000,241.89,243.06,241.1301,243.06,26407,0
+VONE.US,D,20240612,000000,245.72,246.38,244.71,245.16,32445,0
+VONE.US,D,20240613,000000,246,246,244.09,245.28,53129,0
+VONE.US,D,20240614,000000,244.55,245.37,244.09,245.37,68539,0
+VONE.US,D,20240617,000000,245.26,247.77,244.79,247.26,48500,0
+VONE.US,D,20240618,000000,247.06,247.94,247.06,247.94,52674,0
+VONE.US,D,20240620,000000,248.43,248.54,246.56,247.25,67916,0
+VONE.US,D,20240621,000000,246.78,247.31,246.34,246.79,106074,0
+VONE.US,D,20240624,000000,246.71,248.1,246.18,246.18,44088,0
+VONE.US,D,20240625,000000,247.11,247.29,246.17,247.17,44499,0
+VONE.US,D,20240626,000000,246.77,247.66,246.46,247.45,40060,0
+VONE.US,D,20240627,000000,246.74,247.23,246.29,247.05,29984,0
+VONE.US,D,20240628,000000,247.42,248.7499,245.9,246.07,32952,0
+VONE.US,D,20240701,000000,247.07,247.07,245.605,246.62,49795,0
+VONE.US,D,20240702,000000,246.02,248.29,246.02,248.29,70671,0
+VONE.US,D,20240703,000000,248.11,249.4,248.11,249.14,20867,0
+VONE.US,D,20240705,000000,249.21,250.71,249.115,250.53,53141,0
+VONE.US,D,20240708,000000,250.78,251.2218,250.4,250.78,121393,0
+VONE.US,D,20240709,000000,251.22,251.489,250.795,250.86,49753,0
+VONE.US,D,20240710,000000,251.24,253.45,251.24,253.27,59382,0
+VONE.US,D,20240711,000000,253.91,254.05,251.335,251.72,66995,0
+VONE.US,D,20240712,000000,252.09,254.78,252.06,253.33,51784,0
+VONE.US,D,20240715,000000,254.47,255.3268,253.3892,254.18,53677,0
+VONE.US,D,20240716,000000,254.67,255.91,254.595,255.87,61569,0
+VONE.US,D,20240717,000000,253.23,253.9,252.29,252.3,57595,0
+VONE.US,D,20240718,000000,253.15,253.47,249.2901,250.23,50506,0
+VONE.US,D,20240719,000000,249.78,250.7,248.23,248.56,52586,0
+VONE.US,D,20240722,000000,250.31,251.41,249.58,250.99,41267,0
+VONE.US,D,20240723,000000,251.47,252.26,250.81,251.01,35938,0
+VONE.US,D,20240724,000000,248.62,248.67,244.79,245.18,33000,0
+VONE.US,D,20240725,000000,245.05,248.03,243.78,243.99,108798,0
+VONE.US,D,20240726,000000,246.21,248.03,245.76,247.01,33665,0
+VONE.US,D,20240729,000000,248.04,248.16,246.6,247.15,44286,0
+VONE.US,D,20240730,000000,247.93,248.2167,244.45,246.005,32916,0
+VONE.US,D,20240731,000000,249.33,251.0611,248.465,249.9,110082,0
+VONE.US,D,20240801,000000,250.65,251.55,244.66,245.85,110830,0
+VONE.US,D,20240802,000000,242.08,242.9,239.27,241.25,271577,0
+VONE.US,D,20240805,000000,230.29,236.97,230.29,234,158757,0
+VONE.US,D,20240806,000000,235.47,239.84,234.62,236.33,59669,0
+VONE.US,D,20240807,000000,239.45,240.6031,234.63,234.63,85076,0
+VONE.US,D,20240808,000000,237.44,240.5956,236.46,240.35,49844,0
+VONE.US,D,20240809,000000,240.31,242.06,239.63,241.29,33859,0
+VONE.US,D,20240812,000000,242.36,242.505,240.48,241.53,44255,0
+VONE.US,D,20240813,000000,243.05,245.46,242.84,245.36,47703,0
+VONE.US,D,20240814,000000,246.09,246.54,244.95,246.22,78856,0
+VONE.US,D,20240815,000000,248.99,250.5,248.79,250.5,40239,0
+VONE.US,D,20240816,000000,249.58,251.152,249.58,251.14,30787,0
+VONE.US,D,20240819,000000,251,253.59,251,253.59,61068,0
+VONE.US,D,20240820,000000,253.41,253.89,252.29,252.99,91550,0
+VONE.US,D,20240821,000000,253.49,254.325,252.951,254.01,40376,0
+VONE.US,D,20240822,000000,254.88,255.01,251.44,251.97,48183,0
+VONE.US,D,20240823,000000,253.27,255.03,252.79,254.69,32051,0
+VONE.US,D,20240826,000000,255.39,255.59,253.71,254.21,30172,0
+VONE.US,D,20240827,000000,253.09,254.6616,253.09,254.52,117598,0
+VONE.US,D,20240828,000000,254.39,254.39,251.575,252.71,38118,0
+VONE.US,D,20240829,000000,253.85,255.385,252.82,253.06,46782,0
+VONE.US,D,20240830,000000,253.97,255.63,252.52,255.57,48645,0
+VONE.US,D,20240903,000000,253.91,253.915,249.02,250.3,56788,0
+VONE.US,D,20240904,000000,249.22,251.1884,249.07,249.45,50465,0
+VONE.US,D,20240905,000000,249.62,250.5392,247.9,249.06,38069,0
+VONE.US,D,20240906,000000,249.25,249.41,244.442,244.88,38239,0
+VONE.US,D,20240909,000000,246.51,248.08,246.1058,247.46,61377,0
+VONE.US,D,20240910,000000,248.39,248.555,246.1,248.48,31219,0
+VONE.US,D,20240911,000000,248.4,251.29,244.5098,251,34183,0
+VONE.US,D,20240912,000000,251.45,253.19,250.4,253.19,28428,0
+VONE.US,D,20240913,000000,253.67,255.015,253.29,254.45,31805,0
+VONE.US,D,20240916,000000,254.36,255.21,253.87,254.87,72953,0
+VONE.US,D,20240917,000000,256.29,256.83,254.34,255.44,61683,0
+VONE.US,D,20240918,000000,255.69,257.36,254.57,254.83,56597,0
+VONE.US,D,20240919,000000,258.84,259.7915,258.01,258.96,55798,0
+VONE.US,D,20240920,000000,258.79,258.89,257.475,258.6,56030,0
+VONE.US,D,20240923,000000,258.69,259.34,258.52,259.34,55217,0
+VONE.US,D,20240924,000000,259.86,260,258.39,260,85582,0
+VONE.US,D,20240925,000000,259.91,260.0951,258.79,259.39,35397,0
+VONE.US,D,20240926,000000,260.54,260.54,258.49,259.35,58034,0
+VONE.US,D,20240927,000000,260.19,260.26,258.7678,259.12,33733,0
+VONE.US,D,20240930,000000,258.77,260.28,257.65,260.07,77871,0
+VONE.US,D,20241001,000000,260.03,260.03,256.77,257.96,121237,0
+VONE.US,D,20241002,000000,257.56,258.305,256.32,257.8,59339,0
+VONE.US,D,20241003,000000,257.08,258.11,256.425,257.18,69491,0
+VONE.US,D,20241004,000000,259.44,259.88,257.67,259.67,51059,0
+VONE.US,D,20241007,000000,258.95,259.14,257.06,257.4,37899,0
+VONE.US,D,20241008,000000,258.41,259.92,258.225,259.92,129926,0
+VONE.US,D,20241009,000000,259.92,261.78,259.8264,261.78,35468,0
+VONE.US,D,20241010,000000,260.72,261.74,260.56,261.3,54419,0
+VONE.US,D,20241011,000000,261.16,263.109,261.15,263.05,28426,0
+VONE.US,D,20241014,000000,263.53,265.3664,263.53,265.13,47739,0
+VONE.US,D,20241015,000000,265.1,265.2252,262.6266,263.26,24322,0
+VONE.US,D,20241016,000000,263.19,264.4323,262.875,264.06,20981,0
+VONE.US,D,20241017,000000,265.76,265.76,264.2,264.2,31295,0
+VONE.US,D,20241018,000000,264.79,265.67,264.64,265.1,94099,0
+VONE.US,D,20241021,000000,264.96,265.345,263.5,264.77,42988,0
+VONE.US,D,20241022,000000,263.21,264.81,263.21,264.51,34319,0
+VONE.US,D,20241023,000000,263.58,263.74,260.575,262.26,32788,0
+VONE.US,D,20241024,000000,262.94,262.96,261.585,262.76,24719,0
+VONE.US,D,20241025,000000,263.92,264.955,262.39,262.58,23508,0
+VONE.US,D,20241028,000000,263.81,264.2399,263.42,263.44,30617,0
+VONE.US,D,20241029,000000,262.93,264.4563,262.6846,264.1,34909,0
+VONE.US,D,20241030,000000,263.81,264.8199,262.98,262.98,51468,0
+VONE.US,D,20241031,000000,261.58,261.58,258.2,258.2,60149,0
+VONE.US,D,20241101,000000,259.79,261.15,259.2,259.37,46714,0
+VONE.US,D,20241104,000000,259.32,259.9,258,258.77,63798,0
+VONE.US,D,20241105,000000,259.38,262.03,259.38,262.03,32654,0
+VONE.US,D,20241106,000000,267.54,269.085,266.29902,268.92,86657,0
+VONE.US,D,20241107,000000,270.07,271.46,269.93,270.77,94687,0
+VONE.US,D,20241108,000000,271.36,272.7799,271.29,272.36,43487,0
+VONE.US,D,20241111,000000,273.35,273.43,272.2,273.01,42261,0
+VONE.US,D,20241112,000000,272.99,273.06,270.91,272.15,40564,0
+VONE.US,D,20241113,000000,272.24,273.0893,271.6611,271.95,46393,0
+VONE.US,D,20241114,000000,272.18,272.22,269.92,270.15,56714,0
+VONE.US,D,20241115,000000,268.72,268.72,265.975,266.9,46671,0
+VONE.US,D,20241118,000000,267.32,268.4446,266.6312,267.91,312430,0
+VONE.US,D,20241119,000000,266.08,269.22,266.08,269,47399,0
+VONE.US,D,20241120,000000,268.8,269.17,266.5557,269.15,47643,0
+VONE.US,D,20241121,000000,270.26,271.53,268.27,270.72,52079,0
+VONE.US,D,20241122,000000,270.98,272.3294,270.98,272.04,37887,0
+VONE.US,D,20241125,000000,273.88,274.59,272.737,273.29,55151,0
+VONE.US,D,20241126,000000,273.87,274.73,273.3404,274.52,32003,0
+VONE.US,D,20241127,000000,274.69,274.69,272.98,273.55,65370,0
+VONE.US,D,20241129,000000,274.06,275.55,274.05,275.14,69960,0
+VONE.US,D,20241202,000000,275.09,275.85,275.0494,275.56,78947,0
+VONE.US,D,20241203,000000,275.52,275.85,274.99,275.75,166796,0
+VONE.US,D,20241204,000000,276.54,277.735,276.54,277.7,75836,0
+VONE.US,D,20241205,000000,277.88,277.92,276.97,277.22,63622,0
+VONE.US,D,20241206,000000,277.68,278.1699,277.3481,277.76,92111,0
+VONE.US,D,20241209,000000,277.99,277.99,275.7001,276.14,104895,0
+VONE.US,D,20241210,000000,276.37,276.37,274.58,275.04,59047,0
+VONE.US,D,20241211,000000,276.5,277.54,276.325,277.39,85930,0
+VONE.US,D,20241212,000000,276.82,276.9516,275.635,275.635,53848,0
+VONE.US,D,20241213,000000,276.81,276.81,274.9,275.61,68277,0
+VONE.US,D,20241216,000000,276.02,277.24,276.02,276.49,105127,0
+VONE.US,D,20241217,000000,275.46,275.81,274.831,275.22,84167,0
+VONE.US,D,20241218,000000,275.54,276.24,266.78,266.94,109589,0
+VONE.US,D,20241219,000000,269.4,269.8,266.68,266.88,140044,0
+VONE.US,D,20241220,000000,265.54,271.97,265.36,269.65,130301,0
+VONE.US,D,20241223,000000,269.16,270.62,267.83,270.3,92411,0
+VONE.US,D,20241224,000000,270.91,273.525,270.91,273.48,45224,0
+VONE.US,D,20241226,000000,272.83,273.98,272.5018,273.41,99513,0
+VONE.US,D,20241227,000000,272.03,272.03,268.72,270.74,64826,0
+VONE.US,D,20241230,000000,267.11,268.9733,265.7877,267.8,74157,0
+VONE.US,D,20241231,000000,268.24,268.66,266.04,266.72,89314,0
+VONE.US,D,20250102,000000,267.89,268.88,264.36,266,77804,0
+VONE.US,D,20250103,000000,267.2,269.6075,267.2,269.22,51452,0
+VONE.US,D,20250106,000000,271.81,273.04,270.5782,271.13,101276,0
+VONE.US,D,20250107,000000,272.17,272.17,267.175,267.82,76713,0
+VONE.US,D,20250108,000000,267.76,268.8009,266.5,268.61,97023,0
+VONE.US,D,20250110,000000,266.87,266.87,263.5,264.4,83894,0
+VONE.US,D,20250113,000000,262.02,264.97,262.02,264.86,112729,0
+VONE.US,D,20250114,000000,266.06,266.5312,263.95,265.46,41960,0
+VONE.US,D,20250115,000000,269.58,270.76,268.9302,270.13,79077,0
+VONE.US,D,20250116,000000,271,271,269.73,269.74,95196,0
+VONE.US,D,20250117,000000,272.51,273.3677,271.955,272.35,67927,0
+VONE.US,D,20250121,000000,274.39,275.17,273.26,275.14,174331,0
+VONE.US,D,20250122,000000,276.74,277.3,276.275,276.43,40318,0
+VONE.US,D,20250123,000000,276.44,277.92,276.15,277.79,73664,0
+VONE.US,D,20250124,000000,278.41,278.5328,276.7901,277.27,43341,0
+VONE.US,D,20250127,000000,271.56,273.56,271.56,273.25,253415,0
+VONE.US,D,20250128,000000,274.38,276.1884,272.6,275.84,46833,0
+VONE.US,D,20250129,000000,275.73,275.73,273.53,274.87,57173,0
+VONE.US,D,20250130,000000,275.33,276.995,274.46,275.96,71394,0
+VONE.US,D,20250131,000000,277.79,278.5099,274.5,275.17,67557,0
+VONE.US,D,20250203,000000,270.09,274,269.8054,272.88,112215,0
+VONE.US,D,20250204,000000,272.79,274.94,272.79,274.78,76955,0
+VONE.US,D,20250205,000000,274.08,275.865,273.72,275.72,43763,0
+VONE.US,D,20250206,000000,276.43,276.81,275.29,276.81,54368,0
+VONE.US,D,20250207,000000,277.13,277.52,274.11,274.3,56964,0
+VONE.US,D,20250210,000000,275.96,276.354,275.25,276.14,61935,0
+VONE.US,D,20250211,000000,274.84,276.14,274.84,275.95,41811,0
+VONE.US,D,20250212,000000,273.3,275.5258,272.8386,275.14,218945,0
+VONE.US,D,20250213,000000,275.94,278.23,275.35,278.23,125236,0
+VONE.US,D,20250214,000000,278.3,278.6491,277.835,278.07,83929,0
+VONE.US,D,20250218,000000,278.79,278.79,277.57,278.79,55333,0
+VONE.US,D,20250219,000000,278.41,279.48,277.95,279.43,56439,0
+VONE.US,D,20250220,000000,279.06,279.06,276.3501,277.9,46208,0
+VONE.US,D,20250221,000000,277.76,277.76,272.5101,272.95,52149,0
+VONE.US,D,20250224,000000,273.35,273.5,271.1499,271.4,39147,0
+VONE.US,D,20250225,000000,271,271.73,268.06,269.96,48153,0
+VONE.US,D,20250226,000000,271.05,272.58,269.18,270.37,79602,0
+VONE.US,D,20250227,000000,271.57,271.6618,265.89,266.16,82794,0
+VONE.US,D,20250228,000000,266.14,270.33,264.94,270.28,471682,0
+VONE.US,D,20250303,000000,270.94,271.5041,263.64,265.39,112429,0
+VONE.US,D,20250304,000000,262.89,265.81,259.75,262.25,211694,0
+VONE.US,D,20250305,000000,262.18,265.71,260.4,264.78,132031,0
+VONE.US,D,20250306,000000,261.22,263.57,258.9242,259.7,92089,0
+VONE.US,D,20250307,000000,259.55,261.77,256.7142,261.16,100174,0
+VONE.US,D,20250310,000000,257.24,258.35,252.0465,254.42,395718,0
+VONE.US,D,20250311,000000,253.35,255.08,250.465,252.37,156431,0
+VONE.US,D,20250312,000000,255.17,255.52,251.75,253.71,151221,0
+VONE.US,D,20250313,000000,253.24,253.62,249.2983,250.16,115866,0
+VONE.US,D,20250314,000000,252.17,255.81,252.17,255.48,171893,0
+VONE.US,D,20250317,000000,255.42,258.83,255.41,257.67,176552,0
+VONE.US,D,20250318,000000,256.58,256.58,253.95,254.74,96737,0
+VONE.US,D,20250319,000000,255.73,258.92,255.1,257.86,108404,0
+VONE.US,D,20250320,000000,256.11,259.3,255.715,257.05,117026,0
+VONE.US,D,20250321,000000,255.31,257.35,254.54,257.19,69006,0
+VONE.US,D,20250324,000000,260.3,262.32,260.29,261.96,66234,0
+VONE.US,D,20250325,000000,261.92,262.09,260.99,261.8,144799,0
+VONE.US,D,20250326,000000,261.73,261.9111,257.83,258.56,71712,0
+VONE.US,D,20250327,000000,258.07,259.3689,256.77,257.56,103164,0
+VONE.US,D,20250328,000000,256.63,257.06,252.11,252.56,85951,0
+VONE.US,D,20250331,000000,249.15,254.25,248.31,253.86,202771,0
+VONE.US,D,20250401,000000,253.11,255.41,251.45,254.96,63402,0
+VONE.US,D,20250402,000000,252.27,257.7813,252.23,256.56,94663,0
+VONE.US,D,20250403,000000,247.1,248.83,243.61,244.05,215479,0
+VONE.US,D,20250404,000000,237.68,237.855,229.18,229.59,485622,0
+VONE.US,D,20250407,000000,221.13,237.1,218.75,229.01,977785,0
+VONE.US,D,20250408,000000,237.24,238.08,222,225.48,449238,0
+VONE.US,D,20250409,000000,223.68,247.61,223.57,246.15,498078,0
+VONE.US,D,20250410,000000,241.7,241.7,231.61,237.8,321816,0
+VONE.US,D,20250411,000000,237.29,242.69,235.865,242.06,156335,0
+VONE.US,D,20250414,000000,246.68,246.68,242.51,244.41,191355,0
+VONE.US,D,20250415,000000,244.45,246.001,243.44,243.76,105946,0
+VONE.US,D,20250416,000000,241.29,242.5779,236.105,238.85,138005,0
+VONE.US,D,20250417,000000,239.27,240.98,238.21,238.8,356472,0
+VONE.US,D,20250421,000000,236.75,236.88,230.84,233.36,189253,0
+VONE.US,D,20250422,000000,235.95,240.2182,235.84,239.22,403740,0
+VONE.US,D,20250423,000000,245.76,247.83,242.51,243.3,257151,0
+VONE.US,D,20250424,000000,243.55,248.54,243.46,248.09,115605,0
+VONE.US,D,20250425,000000,248.44,250.22,247.57,250.06,91947,0
+VONE.US,D,20250428,000000,250.71,251.24,247.73,250.36,165863,0
+VONE.US,D,20250429,000000,249.68,252.3,249.455,251.84,85057,0
+VONE.US,D,20250430,000000,248.64,252.36,246.6,252.14,65140,0
+VONE.US,D,20250501,000000,254.89,256.11,253.52,253.66,85614,0
+VONE.US,D,20250502,000000,256.44,258.245,255.65,257.58,117227,0
+VONE.US,D,20250505,000000,255.27,257.5999,255.27,256.35,120706,0
+VONE.US,D,20250506,000000,253.5,255.59,253.09,254.01,115816,0
+VONE.US,D,20250507,000000,254.79,255.99,253.014,255.08,65638,0
+VONE.US,D,20250508,000000,257.14,259.15,255.66,257.21,131326,0
+VONE.US,D,20250509,000000,258.09,258.27,256.2,256.76,117937,0
+VONE.US,D,20250512,000000,264.95,265.26,262.83,265.26,110449,0
+VONE.US,D,20250513,000000,265.26,268.05,265.26,267.11,136343,0
+VONE.US,D,20250514,000000,267.83,267.9,266.48,267.38,175036,0
+VONE.US,D,20250515,000000,266.81,268.68,266.1705,268.68,247189,0
+VONE.US,D,20250516,000000,268.91,270.41,268.13,270.41,96210,0
+VONE.US,D,20250519,000000,267.28,270.76,267.28,270.69,180258,0
+VONE.US,D,20250520,000000,269.91,270.23,268.32,269.61,64044,0
+VONE.US,D,20250521,000000,268.06,269.32,264.8,264.8,106250,0
+VONE.US,D,20250522,000000,265,266.6161,264.515,265.01,156277,0
+VONE.US,D,20250523,000000,261.54,264.39,261.54,263.41,92588,0
+VONE.US,D,20250527,000000,266.56,268.86,265.78,268.75,105560,0
+VONE.US,D,20250528,000000,269.09,269.49,266.98,267.25,50935,0
+VONE.US,D,20250529,000000,269.96,269.96,266.63,268.45,63088,0
+VONE.US,D,20250530,000000,267.47,268.62,265.197,268.02,94276,0
+VONE.US,D,20250602,000000,267.4,269.62,265.885,269.62,121101,0
+VONE.US,D,20250603,000000,269.27,271.3733,268.955,271.26,64992,0
+VONE.US,D,20250604,000000,271.53,271.9229,271.03,271.07,43234,0
+VONE.US,D,20250605,000000,271.92,272.44,268.9213,269.85,90773,0
+VONE.US,D,20250606,000000,272.28,273.265,271.77,272.59,42316,0
+VONE.US,D,20250609,000000,272.97,273.475,272.2468,272.99,67620,0
+VONE.US,D,20250610,000000,273.37,274.34,272.71,274.2,86500,0
+VONE.US,D,20250611,000000,275,275.17,272.68,273.25,142568,0
+VONE.US,D,20250612,000000,272.92,274.35,272.63,274.09,52128,0
+VONE.US,D,20250613,000000,271.57,273.4099,270.7,271.2,74369,0
+VONE.US,D,20250616,000000,272.73,274.6299,272.73,273.86,50478,0
+VONE.US,D,20250617,000000,272.49,273.44,271.26,271.32,55903,0
+VONE.US,D,20250618,000000,271.94,273.31,271.35,271.58,77567,0
+VONE.US,D,20250620,000000,272.28,272.4,269.6,270.25,51260,0
+VONE.US,D,20250623,000000,270.43,272.95,269.08,272.78,64110,0
+VONE.US,D,20250624,000000,275.09,276.32,274.44,276.01,57414,0
+VONE.US,D,20250625,000000,276.51,276.51,275.3706,275.87,57433,0
+VONE.US,D,20250626,000000,276.95,278.43,276.5099,278.43,166082,0
+VONE.US,D,20250627,000000,278.91,280.165,277.955,279.48,42037,0
+VONE.US,D,20250630,000000,280.93,281.4,279.68,280.86,67977,0
+VONE.US,D,20250701,000000,280.02,281.19,280.02,280.68,118296,0
+VONE.US,D,20250702,000000,280.69,282.093,280.52,282.03,49004,0
+VONE.US,D,20250703,000000,282.93,284.75,282.93,284.14,104202,0
+VONE.US,D,20250707,000000,283.32,283.69,281.06,282.35,79316,0
+VONE.US,D,20250708,000000,282.88,282.89,281.91,282.15,47705,0
+VONE.US,D,20250709,000000,283.09,284.0122,282.548,283.77,38618,0
+VONE.US,D,20250710,000000,284.08,284.9703,283.365,284.62,27201,0
+VONE.US,D,20250711,000000,283.25,283.9122,282.68,283.44,29256,0
+VONE.US,D,20250714,000000,283.21,284.2424,282.83,284.17,30241,0
+VONE.US,D,20250715,000000,285.66,285.66,282.76,282.76,32900,0
+VONE.US,D,20250716,000000,283.3,283.76,280.9565,283.67,46274,0
+VONE.US,D,20250717,000000,284.15,285.74,284.15,285.5809,42241,0
+VONE.US,D,20250718,000000,286.42,286.42,284.94,285.48,33159,0
+VONE.US,D,20250721,000000,286.01,287.105,285.61,285.74,51901,0
+VONE.US,D,20250722,000000,285.89,286.33,284.74,286.06,41980,0
+VONE.US,D,20250723,000000,287.25,288.32,286.458,288.0959,28880,0
+VONE.US,D,20250724,000000,288.62,289.03,288.23,288.32,39334,0
+VONE.US,D,20250725,000000,288.79,289.86,288.5795,289.57,55052,0
+VONE.US,D,20250728,000000,290.04,290.0922,289.0036,289.57,56430,0
+VONE.US,D,20250729,000000,290.26,290.26,288.36,288.87,40936,0
+VONE.US,D,20250730,000000,289.15,289.78,287.1,288.41,31527,0
+VONE.US,D,20250731,000000,290.71,290.76,286.85,287.37,63461,0
+VONE.US,D,20250801,000000,284.13,284.45,281.49,282.5,52178,0
+VONE.US,D,20250804,000000,284.53,286.83,284.53,286.83,53674,0
+VONE.US,D,20250805,000000,287.03,287.39,285.07,285.54,44422,0
+VONE.US,D,20250806,000000,285.77,287.76,285.65,287.4364,59505,0
+VONE.US,D,20250807,000000,289.34,289.36,285.85,287.0844,70618,0
+VONE.US,D,20250808,000000,288.3,289.4431,288.19,289.29,47516,0
+VONE.US,D,20250811,000000,289.57,289.95,288.14,288.401,202216,0
+VONE.US,D,20250812,000000,289.63,291.93,289.4609,291.9219,60098,0
+VONE.US,D,20250813,000000,292.88,293.32,292.03,293.1091,59282,0
+VONE.US,D,20250814,000000,292.26,293.0317,291.74,293.0317,25316,0
+VONE.US,D,20250815,000000,293.28,293.28,291.84,292.16,81932,0
+VONE.US,D,20250818,000000,291.99,292.4378,291.73,292.3038,43409,0
+VONE.US,D,20250819,000000,292.21,292.44,290,290.46,38798,0
+VONE.US,D,20250820,000000,290.3,290.3,287.47,289.7179,84951,0
+VONE.US,D,20250821,000000,288.71,289.5799,288,288.579,93927,0
+VONE.US,D,20250822,000000,289.5,293.82,289.5,293.37,38477,0
+VONE.US,D,20250825,000000,292.73,293.2199,291.98,292.01,45374,0
+VONE.US,D,20250826,000000,292.05,293.375,291.72,293.3,232068,0
+VONE.US,D,20250827,000000,293.03,294.335,293.01,294.2116,45690,0
+VONE.US,D,20250828,000000,294.52,295.31,293.64,295.2105,41063,0
+VONE.US,D,20250829,000000,294.62,294.62,292.62,293.31,57613,0
+VONE.US,D,20250902,000000,290.31,291.32,288.8,291.32,89133,0
+VONE.US,D,20250903,000000,292.49,292.895,291.2593,292.4332,103775,0
+VONE.US,D,20250904,000000,292.86,295.21,292.615,295.19,42822,0
+VONE.US,D,20250905,000000,296.6,296.766,292.85,294.3128,49536,0
+VONE.US,D,20250908,000000,295.31,295.735,294.73,295.58,46421,0
+VONE.US,D,20250909,000000,295.61,296.0713,294.69,296.0713,56951,0
+VONE.US,D,20250910,000000,297.61,297.9099,296.06,296.8229,36820,0
+VONE.US,D,20250911,000000,297.73,299.4712,297.41,299.4432,29437,0
+VONE.US,D,20250912,000000,299.44,299.8,298.76,299.116,37646,0
+VONE.US,D,20250915,000000,300,300.615,299.88,300.383,106503,0
+VONE.US,D,20250916,000000,300.96,300.96,299.5945,300.1176,27052,0
+VONE.US,D,20250917,000000,299.65,300.78,297.7,299.6211,32162,0
+VONE.US,D,20250918,000000,301.21,302.425,300.49,301.44,54394,0
+VONE.US,D,20250919,000000,302.88,303.08,301.28,302.74,47167,0
+VONE.US,D,20250922,000000,302.21,304.2,302.21,303.97,179019,0
+VONE.US,D,20250923,000000,304.19,304.28,301.94,302.2984,76058,0
+VONE.US,D,20250924,000000,302.11,302.11,300.02,300.4624,57161,0
+VONE.US,D,20250925,000000,298.92,299.42,297.475,299.17,96765,0
+VONE.US,D,20250926,000000,300.1,301.03,299.04,300.77,96763,0
+VONE.US,D,20250929,000000,302.18,302.197,300.825,301.58,119568,0
+VONE.US,D,20250930,000000,301.03,302.61,300.46,302.35,39973,0
+VONE.US,D,20251001,000000,301.59,303.8999,301.5225,303.6494,55871,0
+VONE.US,D,20251002,000000,304.43,304.43,302.812,303.87,55744,0
+VONE.US,D,20251003,000000,304.7,305.5067,303.61,304.02,68803,0
+VONE.US,D,20251006,000000,305.19,305.5,304.1,305.36,43250,0
+VONE.US,D,20251007,000000,305.64,305.64,303.0308,303.6521,56343,0
+VONE.US,D,20251008,000000,304.08,305.67,304.08,305.6238,35269,0
+VONE.US,D,20251009,000000,306.1,306.1,303.9185,304.5181,57210,0
+VONE.US,D,20251010,000000,305.34,306.01,296.38,296.54,54599,0
+VONE.US,D,20251013,000000,300.58,301.74,299.6767,301.1391,49995,0
+VONE.US,D,20251014,000000,298.12,302.36,296.63,300.86,40712,0
+VONE.US,D,20251015,000000,303.13,304.46,300.38,302.0115,46834,0
+VONE.US,D,20251016,000000,302.74,303.6112,298.53,299.8406,66921,0
+VONE.US,D,20251017,000000,299.45,301.73,298.89,301.5396,66213,0
+VONE.US,D,20251020,000000,302.91,305.1696,302.4,304.71,110670,0
+VONE.US,D,20251021,000000,304.8,305.65,304.4349,305.0634,53452,0
+VONE.US,D,20251022,000000,305.28,305.28,301.11,302.9228,37033,0
+VONE.US,D,20251023,000000,302.98,305.4799,302.98,305.01,59045,0
+VONE.US,D,20251024,000000,307.1,308.05,307.01,307.3428,44425,0
+VONE.US,D,20251027,000000,310.57,311.03,309.81,310.96,108549,0
+VONE.US,D,20251028,000000,312.44,312.44,310.7932,311.5141,46592,0
+VONE.US,D,20251029,000000,312.28,312.4099,309.72,311.0675,73749,0
+VONE.US,D,20251030,000000,309.51,310.675,307.88,307.96,52780,0
+VONE.US,D,20251031,000000,310.5,310.5,308,309.05,60385,0
+VONE.US,D,20251103,000000,310.34,310.52,307.8401,309.53,96026,0
+VONE.US,D,20251104,000000,305.87,307.91,305.48,305.74,100137,0
+VONE.US,D,20251105,000000,305.56,308.399,305.3877,306.82,129209,0
+VONE.US,D,20251106,000000,306.09,306.83,303,303.5,64823,0
+VONE.US,D,20251107,000000,302.12,304.15,299.5309,304.0482,73473,0
+VONE.US,D,20251110,000000,306.98,309.1,306.04,308.65,74119,0
+VONE.US,D,20251111,000000,307.81,309.685,307.665,309.38,45291,0
+VONE.US,D,20251112,000000,310.09,310.48,308.64,309.62,36483,0
+VONE.US,D,20251113,000000,308.22,308.3,303.81,304.32,55670,0
+VONE.US,D,20251114,000000,301.08,306.02,300.4,304.21,70365,0
+VONE.US,D,20251117,000000,303.48,304.94,299.73,301.18,63462,0
+VONE.US,D,20251118,000000,299.62,301.0399,297.21,298.96,68668,0
+VONE.US,D,20251119,000000,299.39,301.8949,298.33,299.9924,65286,0
+VONE.US,D,20251120,000000,304.77,305.5999,295.05,295.24,88293,0
+VONE.US,D,20251121,000000,295.89,300.7764,294.7329,298.38,103716,0
+VONE.US,D,20251124,000000,300.02,303.365,299.64,302.53,61362,0
+VONE.US,D,20251125,000000,302.57,306.37,301.2015,305.93,117240,0
+VONE.US,D,20251126,000000,306.87,308.968,306.84,308.07,102471,0
+VONE.US,D,20251128,000000,308.65,309.83,308.65,309.7987,21166,0
+VONE.US,D,20251201,000000,307.89,309.655,307.705,308.3,65631,0
+VONE.US,D,20251202,000000,309.38,309.89,308.005,308.89,56385,0
+VONE.US,D,20251203,000000,308.35,310.5399,308.35,310,70227,0
+VONE.US,D,20251204,000000,310.54,310.54,309.09,310.4,70019,0
+VONE.US,D,20251205,000000,310.86,312.02,310.58,310.88,91484,0
+VONE.US,D,20251208,000000,311.07,311.07,309.09,309.88,164804,0
+VONE.US,D,20251209,000000,309.59,310.71,309.45,309.4934,91403,0
+VONE.US,D,20251210,000000,309.3,312.42,308.99,311.51,84844,0
+VONE.US,D,20251211,000000,310.59,312.7099,309.75,312.62,60449,0
+VONE.US,D,20251212,000000,311.94,312.515,308.135,309.1559,229413,0
+VONE.US,D,20251215,000000,310.66,310.8764,308.11,308.67,93320,0
+VONE.US,D,20251216,000000,307.96,308.7699,306.07,307.83,172284,0
+VONE.US,D,20251217,000000,308.52,308.52,304.44,304.51,106917,0
+VONE.US,D,20251218,000000,307.33,308.66,306.22,306.82,93725,0
+VONE.US,D,20251219,000000,307.54,309.82,307.54,309.47,117729,0
+VONE.US,D,20251222,000000,309.87,310.94,309.87,310.39,184532,0
+VONE.US,D,20251223,000000,310.21,311.95,310.21,311.86,92275,0
+VONE.US,D,20251224,000000,311.99,313.18,311.91,313.0051,41314,0
+VONE.US,D,20251226,000000,312.88,313.46,312.515,312.93,89313,0
+VONE.US,D,20251229,000000,311.33,312.3882,311.05,311.82,78520,0
+VONE.US,D,20251230,000000,311.36,312.07,311.23,311.38,85907,0
+VONE.US,D,20251231,000000,311.15,311.41,308.97,309.04,79109,0
+VONE.US,D,20260102,000000,310.54,311.18,308.26,309.84,161426,0
+VONE.US,D,20260105,000000,311.3,312.695,310.89,312.04,176255,0
+VONE.US,D,20260106,000000,312.24,314.18,312.12,314.01,68561,0
+VONE.US,D,20260107,000000,314.28,314.8592,312.87,312.98,90668,0
+VONE.US,D,20260108,000000,312.71,313.3662,312.035,312.92,97459,0
+VONE.US,D,20260109,000000,313.35,315.37,312.77,314.84,107618,0
+VONE.US,D,20260112,000000,313.44,315.71,313.44,315.44,128535,0
+VONE.US,D,20260113,000000,315.8,315.8,313.73,314.71,48615,0
+VONE.US,D,20260114,000000,313.79,313.86,311.5,313.48,102416,0
+VONE.US,D,20260115,000000,314.96,315.66,313.87,314.24,84608,0
+VONE.US,D,20260116,000000,314.72,315.06,313.395,313.95,86840,0
+VONE.US,D,20260120,000000,309.25,310.8262,307.31,307.4909,155918,0
+VONE.US,D,20260121,000000,308.69,312.7,308.0801,311.18,76306,0
+VONE.US,D,20260122,000000,313.32,313.82,312.09,312.86,90539,0
+VONE.US,D,20260123,000000,312.58,313.55,312.088,312.81,91940,0
+VONE.US,D,20260126,000000,313.46,314.845,313.46,314.24,127720,0
+VONE.US,D,20260127,000000,314.54,315.8493,314.54,315.42,52781,0
+VONE.US,D,20260128,000000,316.06,316.38,314.58,315.16,120306,0
+VONE.US,D,20260129,000000,315.4,316,310.4,314.47,117719,0
+VONE.US,D,20260130,000000,313.24,314.32,311.27,313.35,151199,0
+VONE.US,D,20260202,000000,312.18,315.5052,312.18,314.9,154944,0
+VONE.US,D,20260203,000000,315.38,315.38,309.75,312.26,107340,0
+VONE.US,D,20260204,000000,313.04,313.05,308.84,310.92,72838,0
+VONE.US,D,20260205,000000,308.69,309.685,306.33,307.05,77945,0
+VONE.US,D,20260206,000000,308.54,313.74,308.54,313.5553,60862,0
+VONE.US,D,20260209,000000,312.6,315.496,312.6,314.74,123284,0
+VONE.US,D,20260210,000000,315.44,315.99,313.86,313.95,46015,0
+VONE.US,D,20260211,000000,315.8,316.135,312.8446,313.75,46652,0
+VONE.US,D,20260212,000000,314.81,315.3,308.6,308.78,78136,0
+VONE.US,D,20260213,000000,309.16,311.21,307.53,309.17,405982,0
+VONE.US,D,20260217,000000,308.19,310.67,306.585,309.65,159476,0
+VONE.US,D,20260218,000000,310.14,312.55,310.14,311.32,69808,0
diff --git a/daily/us/nasdaq etfs/vsmv.us.txt b/daily/us/nasdaq etfs/vsmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ebbf2d021774aca2e0c0b5fc93f71f7772ef997
--- /dev/null
+++ b/daily/us/nasdaq etfs/vsmv.us.txt	
@@ -0,0 +1,2052 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSMV.US,D,20170623,000000,23.3249,23.3249,23.3159,23.3159,501.52453422072,0
+VSMV.US,D,20170626,000000,23.4077,23.4077,23.3747,23.3747,427.29890315605,0
+VSMV.US,D,20170627,000000,23.3049,23.3049,23.2441,23.2441,1992.0554499247,0
+VSMV.US,D,20170628,000000,23.3607,23.3607,23.3249,23.3249,794.41486220561,0
+VSMV.US,D,20170629,000000,23.2302,23.2302,23.0826,23.1056,7387.4563890711,0
+VSMV.US,D,20170630,000000,23.1942,23.1942,23.1942,23.1942,1072.2594541639,0
+VSMV.US,D,20170703,000000,23.3349,23.3438,23.3349,23.3438,208.63420623582,0
+VSMV.US,D,20170706,000000,23.1294,23.1294,23.1294,23.1294,427.29890315605,0
+VSMV.US,D,20170707,000000,23.1863,23.1863,23.1863,23.1863,3729.3364364652,0
+VSMV.US,D,20170710,000000,23.1863,23.1863,23.1863,23.1863,1287.9150038788,0
+VSMV.US,D,20170714,000000,23.3149,23.3149,23.3149,23.3149,532.6190553424,0
+VSMV.US,D,20170717,000000,23.3897,23.4455,23.3897,23.4255,1182.5948516924,0
+VSMV.US,D,20170718,000000,23.3777,23.3777,23.3737,23.3737,1286.9119548104,0
+VSMV.US,D,20170721,000000,23.5083,23.5582,23.5083,23.5582,641.95140380252,0
+VSMV.US,D,20170728,000000,23.4645,23.5582,23.4645,23.5582,418.27146154008,0
+VSMV.US,D,20170801,000000,23.6768,23.6768,23.6638,23.6638,1591.8388716166,0
+VSMV.US,D,20170803,000000,23.7894,23.7894,23.6908,23.6908,1306.9729361792,0
+VSMV.US,D,20170804,000000,23.7894,23.7894,23.6768,23.6768,4232.8670688228,0
+VSMV.US,D,20170807,000000,23.7156,23.7416,23.7156,23.7416,1823.5432064265,0
+VSMV.US,D,20170808,000000,23.7984,23.7984,23.7894,23.7894,218.66469692023,0
+VSMV.US,D,20170809,000000,23.7556,23.8224,23.7556,23.8064,857.60695351742,0
+VSMV.US,D,20170810,000000,23.7706,23.7706,23.7316,23.7316,1181.591802624,0
+VSMV.US,D,20170811,000000,23.7706,23.7706,23.7326,23.7396,6637.175685877,0
+VSMV.US,D,20170815,000000,23.8573,23.8573,23.8573,23.8573,455.38427707241,0
+VSMV.US,D,20170816,000000,23.8981,23.9301,23.8971,23.9071,2248.8360114457,0
+VSMV.US,D,20170817,000000,23.8533,23.8533,23.7118,23.7206,1070.253356027,0
+VSMV.US,D,20170823,000000,23.7306,23.7306,23.6948,23.6948,80950.072019497,0
+VSMV.US,D,20170824,000000,23.6848,23.7028,23.6808,23.6988,3210.760068081,0
+VSMV.US,D,20170830,000000,23.6578,23.6948,23.6578,23.6948,857.60695351742,0
+VSMV.US,D,20170831,000000,23.7206,23.7206,23.7206,23.7206,1513.6010442781,0
+VSMV.US,D,20170905,000000,23.4864,23.4893,23.4864,23.4893,468.42391496215,0
+VSMV.US,D,20170906,000000,23.5661,23.5661,23.5661,23.5661,1180.5887535556,0
+VSMV.US,D,20170907,000000,23.3977,23.3977,23.3977,23.3977,609.85383361239,0
+VSMV.US,D,20170908,000000,23.3438,23.4854,23.3438,23.4854,10651.378057779,0
+VSMV.US,D,20170920,000000,23.7745,23.7745,23.7536,23.7536,207.63115716738,0
+VSMV.US,D,20170921,000000,23.7765,23.7765,23.7206,23.7206,230.70128574153,0
+VSMV.US,D,20170922,000000,23.7456,23.7456,23.7176,23.7176,284.86593543737,0
+VSMV.US,D,20170927,000000,23.7256,23.7256,23.7256,23.7256,122.37198634985,0
+VSMV.US,D,20171002,000000,23.941,23.941,23.941,23.941,101.30795591258,0
+VSMV.US,D,20171003,000000,24.0716,24.0716,24.0716,24.0716,120.36588821297,0
+VSMV.US,D,20171016,000000,24.3278,24.3278,24.3278,24.3278,150.45736026621,0
+VSMV.US,D,20171026,000000,24.4036,24.4036,24.4036,24.4036,207.63115716738,0
+VSMV.US,D,20171027,000000,24.5701,24.5701,24.5342,24.5342,415.26231433475,0
+VSMV.US,D,20171101,000000,24.5801,24.5801,24.5801,24.5801,102.31100498103,0
+VSMV.US,D,20171102,000000,24.5801,24.5801,24.5801,24.5801,195.59456834608,0
+VSMV.US,D,20171103,000000,24.6897,24.6897,24.6897,24.6897,207.63115716738,0
+VSMV.US,D,20171107,000000,24.6718,24.6718,24.6718,24.6718,747.27155598887,0
+VSMV.US,D,20171109,000000,24.7416,24.7416,24.7416,24.7416,117.35674100765,0
+VSMV.US,D,20171113,000000,24.7386,24.7386,24.7386,24.7386,101.30795591258,0
+VSMV.US,D,20171114,000000,24.7296,24.7346,24.7296,24.7346,1489.5278666355,0
+VSMV.US,D,20171115,000000,24.6678,24.6678,24.6588,24.6678,23547.579930731,0
+VSMV.US,D,20171120,000000,24.7525,24.7525,24.7525,24.7525,150.45736026621,0
+VSMV.US,D,20171208,000000,25.5441,25.572,25.5441,25.572,2667.1074729858,0
+VSMV.US,D,20171211,000000,25.6468,25.6468,25.6468,25.6468,107.32625032323,0
+VSMV.US,D,20171213,000000,25.8053,25.8053,25.8053,25.8053,2301.9976120731,0
+VSMV.US,D,20171214,000000,25.7395,25.7395,25.6747,25.6747,1994.0615480616,0
+VSMV.US,D,20171218,000000,26.0506,26.0506,26.0506,26.0506,7452.6545785198,0
+VSMV.US,D,20171220,000000,25.9458,25.9458,25.918,25.928,2827.5953239364,0
+VSMV.US,D,20171221,000000,25.9838,25.9838,25.9838,25.9838,1545.6986144682,0
+VSMV.US,D,20171222,000000,25.9429,25.9429,25.9429,25.9429,689.09471001926,0
+VSMV.US,D,20171228,000000,25.9908,25.9908,25.9908,25.9908,723.19837834627,0
+VSMV.US,D,20171229,000000,26.0186,26.0186,26.0186,26.0186,153.46650747154,0
+VSMV.US,D,20180108,000000,26.2469,26.2469,26.2469,26.2469,951.89356595092,0
+VSMV.US,D,20180109,000000,26.237,26.237,26.237,26.237,126.38418262362,0
+VSMV.US,D,20180116,000000,26.3716,26.3716,26.3716,26.3716,869.64354233872,0
+VSMV.US,D,20180117,000000,26.5302,26.5302,26.5302,26.5302,152.4634584031,0
+VSMV.US,D,20180122,000000,27.1502,27.1502,27.1502,27.1502,127.38723169206,0
+VSMV.US,D,20180124,000000,27.2469,27.2469,27.229,27.229,206.62810809893,0
+VSMV.US,D,20180125,000000,27.21,27.21,27.21,27.21,634.93006032343,0
+VSMV.US,D,20180126,000000,27.3516,27.3516,27.3516,27.3516,310.94521121684,0
+VSMV.US,D,20180129,000000,27.561,27.561,27.4892,27.5151,5614.0656360667,0
+VSMV.US,D,20180130,000000,27.2469,27.2529,27.2469,27.2469,846.57341376457,0
+VSMV.US,D,20180131,000000,27.1602,27.1602,27.1602,27.1602,425.29280501917,0
+VSMV.US,D,20180205,000000,26.4653,26.552,25.7017,25.7106,4604.9982732146,0
+VSMV.US,D,20180206,000000,25.7724,25.7724,25.7724,25.7724,101.30795591258,0
+VSMV.US,D,20180207,000000,26.2261,26.2261,26.1991,26.1991,804.44535289003,0
+VSMV.US,D,20180208,000000,25.7067,25.7067,25.7067,25.7067,632.92396218654,0
+VSMV.US,D,20180212,000000,25.7545,25.7545,25.7545,25.7545,1271.8662187837,0
+VSMV.US,D,20180213,000000,25.924,26.0077,25.924,26.0077,13763.839317153,0
+VSMV.US,D,20180214,000000,25.9758,26.1612,25.9758,26.1612,1163.5369193921,0
+VSMV.US,D,20180215,000000,26.4663,26.4663,26.4663,26.4663,668.03067958199,0
+VSMV.US,D,20180216,000000,26.6428,26.6428,26.6328,26.6328,634.93006032343,0
+VSMV.US,D,20180220,000000,26.3117,26.3307,26.2351,26.237,1740.2901337459,0
+VSMV.US,D,20180301,000000,26.237,26.237,26.237,26.237,206.62810809893,0
+VSMV.US,D,20180305,000000,25.9988,26.2409,25.9988,26.2409,497.51233794695,0
+VSMV.US,D,20180309,000000,26.4494,26.537,26.4394,26.537,71432.139409057,0
+VSMV.US,D,20180314,000000,26.3726,26.3925,26.3726,26.3925,14562.266375633,0
+VSMV.US,D,20180316,000000,26.4693,26.4772,26.4693,26.4772,2009.1072840882,0
+VSMV.US,D,20180320,000000,26.2789,26.2789,26.2789,26.2789,694.10995536147,0
+VSMV.US,D,20180322,000000,25.907,26.0107,25.8133,25.8801,22338.90580326,0
+VSMV.US,D,20180323,000000,25.6797,25.6797,25.4644,25.4644,1134.4484964073,0
+VSMV.US,D,20180326,000000,25.6139,25.7365,25.6139,25.7365,615.87212802304,0
+VSMV.US,D,20180329,000000,25.926,25.926,25.926,25.926,1714.2108579664,0
+VSMV.US,D,20180402,000000,25.4166,25.4166,25.4106,25.4106,430.30805036137,0
+VSMV.US,D,20180406,000000,26.0795,26.0994,25.7465,25.8023,3575.8699289937,0
+VSMV.US,D,20180412,000000,26.2789,26.2789,26.2221,26.2221,3943.9889371117,0
+VSMV.US,D,20180413,000000,26.2789,26.2789,26.0695,26.1553,3611.9796954576,0
+VSMV.US,D,20180418,000000,26.584,26.584,26.564,26.564,477.45135657812,0
+VSMV.US,D,20180419,000000,26.3167,26.3167,26.3167,26.3167,1264.8448753046,0
+VSMV.US,D,20180420,000000,26.0266,26.0266,26.0226,26.0226,695.11300442991,0
+VSMV.US,D,20180423,000000,26.0526,26.1373,26.0526,26.0715,9783.7406135777,0
+VSMV.US,D,20180424,000000,25.7864,25.7864,25.7864,25.7864,535.62820254772,0
+VSMV.US,D,20180425,000000,25.913,26.0028,25.913,26.0028,869.64354233872,0
+VSMV.US,D,20180426,000000,25.938,26.1373,25.938,26.1373,1174.5704591449,0
+VSMV.US,D,20180427,000000,26.1014,26.1184,26.0994,26.1184,2289.9610232518,0
+VSMV.US,D,20180430,000000,26.2041,26.2041,25.928,25.928,1215.695470951,0
+VSMV.US,D,20180501,000000,25.8043,25.8043,25.7475,25.7575,1990.0493517878,0
+VSMV.US,D,20180503,000000,25.3218,25.6249,25.3218,25.6249,1408.2808920918,0
+VSMV.US,D,20180504,000000,25.7515,25.8462,25.7515,25.8462,891.71062184443,0
+VSMV.US,D,20180508,000000,25.8233,25.8582,25.7864,25.7864,17763.999002098,0
+VSMV.US,D,20180509,000000,25.9468,25.9658,25.9449,25.9658,2487.5616897348,0
+VSMV.US,D,20180510,000000,26.1662,26.1662,26.1662,26.1662,228.69518760465,0
+VSMV.US,D,20180514,000000,26.2519,26.2519,26.2519,26.2519,999.03687216767,0
+VSMV.US,D,20180515,000000,26.1014,26.1014,26.0984,26.1014,9894.0760111063,0
+VSMV.US,D,20180516,000000,26.2191,26.2191,26.2191,26.2191,154.46955653998,0
+VSMV.US,D,20180518,000000,26.1722,26.2001,26.1612,26.2001,3082.3697873205,0
+VSMV.US,D,20180521,000000,26.3237,26.3287,26.3117,26.3267,2663.095276712,0
+VSMV.US,D,20180522,000000,26.3507,26.3507,26.3507,26.3507,2041.2048542783,0
+VSMV.US,D,20180523,000000,26.1612,26.1612,26.1612,26.1612,530.61295720552,0
+VSMV.US,D,20180524,000000,26.2759,26.2759,26.1712,26.2659,547.66479136902,0
+VSMV.US,D,20180525,000000,26.3028,26.3028,26.2271,26.2271,442.34463918267,0
+VSMV.US,D,20180529,000000,26.1712,26.1712,26.1712,26.1712,112.34149566544,0
+VSMV.US,D,20180530,000000,26.2559,26.2559,26.2559,26.2559,892.71367091287,0
+VSMV.US,D,20180531,000000,26.1911,26.1911,26.1911,26.1911,101.30795591258,0
+VSMV.US,D,20180601,000000,26.2859,26.2949,26.2669,26.2949,9380.5148880643,0
+VSMV.US,D,20180604,000000,26.2001,26.4852,26.2001,26.4852,12662.491440004,0
+VSMV.US,D,20180605,000000,26.4852,26.4852,26.4852,26.4852,674.04897399264,0
+VSMV.US,D,20180606,000000,26.55,26.55,26.5322,26.5322,318.96960376438,0
+VSMV.US,D,20180607,000000,26.7485,26.7773,26.7445,26.7743,15953.495433561,0
+VSMV.US,D,20180608,000000,26.7683,26.7683,26.7683,26.7683,682.07336654017,0
+VSMV.US,D,20180612,000000,26.8831,26.8831,26.8641,26.8641,2065.2780319209,0
+VSMV.US,D,20180613,000000,26.9109,26.9109,26.8282,26.8282,2666.1044239173,0
+VSMV.US,D,20180614,000000,26.903,26.903,26.7115,26.7205,2008.1042350197,0
+VSMV.US,D,20180615,000000,26.6607,26.6607,26.6607,26.6607,217.66164785179,0
+VSMV.US,D,20180620,000000,26.562,26.564,26.562,26.564,386.17389134995,0
+VSMV.US,D,20180621,000000,26.59,26.59,26.59,26.59,287.87508264269,0
+VSMV.US,D,20180622,000000,26.6098,26.6098,26.6078,26.6078,854.5978063121,0
+VSMV.US,D,20180625,000000,26.6567,26.6567,26.4524,26.4524,2546.7415847728,0
+VSMV.US,D,20180626,000000,26.4284,26.4284,26.4095,26.4095,2108.4091418639,0
+VSMV.US,D,20180628,000000,26.1423,26.3117,26.1393,26.2859,9394.5575750225,0
+VSMV.US,D,20180629,000000,26.3806,26.4852,26.3806,26.4852,15378.748317344,0
+VSMV.US,D,20180702,000000,26.1134,26.2939,26.1054,26.2559,17720.867892155,0
+VSMV.US,D,20180705,000000,26.4075,26.5122,26.4075,26.5102,4164.6597321688,0
+VSMV.US,D,20180706,000000,26.6098,26.6836,26.6098,26.6836,1140.4667908179,0
+VSMV.US,D,20180709,000000,26.7983,26.8282,26.7783,26.8282,9997.3900651558,0
+VSMV.US,D,20180710,000000,26.9209,26.9399,26.9159,26.9399,434.32024663514,0
+VSMV.US,D,20180711,000000,26.8183,27.0545,26.8183,26.8461,3092.4002780049,0
+VSMV.US,D,20180712,000000,26.9399,26.9598,26.9399,26.9598,917.78989762391,0
+VSMV.US,D,20180713,000000,26.9787,26.9787,26.9768,26.9787,7587.063153691,0
+VSMV.US,D,20180716,000000,26.8751,26.8801,26.8751,26.8761,3149.5740749061,0
+VSMV.US,D,20180717,000000,26.9209,27.0086,26.9209,27.0086,547.66479136902,0
+VSMV.US,D,20180718,000000,26.9698,26.9787,26.9498,26.9787,2226.76893194,0
+VSMV.US,D,20180719,000000,26.9299,26.9698,26.9279,26.9399,1173.5674100765,0
+VSMV.US,D,20180720,000000,26.9279,26.9279,26.9279,26.9279,186.56712673011,0
+VSMV.US,D,20180723,000000,26.9149,26.9149,26.9149,26.9149,244.74397269971,0
+VSMV.US,D,20180724,000000,26.8751,26.8781,26.8751,26.8781,1921.8420151338,0
+VSMV.US,D,20180725,000000,27.1891,27.1891,27.1891,27.1891,391.18913669216,0
+VSMV.US,D,20180726,000000,27.3327,27.3855,27.3327,27.3855,1306.9729361792,0
+VSMV.US,D,20180727,000000,27.4184,27.4184,27.1891,27.1891,854.5978063121,0
+VSMV.US,D,20180730,000000,27.4922,27.4922,27.1692,27.1861,2349.1409182898,0
+VSMV.US,D,20180801,000000,27.4363,27.4363,27.3437,27.3477,2348.1378692214,0
+VSMV.US,D,20180802,000000,27.5191,27.5221,27.5191,27.5221,287.87508264269,0
+VSMV.US,D,20180803,000000,27.6457,27.6996,27.6457,27.6996,518.57636838422,0
+VSMV.US,D,20180806,000000,27.7982,27.8082,27.7982,27.8032,2284.9457779096,0
+VSMV.US,D,20180807,000000,27.8182,27.8182,27.8182,27.8182,423.28670688228,0
+VSMV.US,D,20180809,000000,27.878,27.878,27.878,27.878,207.63115716738,0
+VSMV.US,D,20180810,000000,27.7883,27.8182,27.7484,27.7783,4107.4859352677,0
+VSMV.US,D,20180813,000000,27.8561,27.8561,27.6806,27.6806,522.58856465799,0
+VSMV.US,D,20180814,000000,27.8999,27.8999,27.8909,27.8909,1269.8601206469,0
+VSMV.US,D,20180815,000000,27.7584,27.7783,27.7145,27.7783,1446.3967566925,0
+VSMV.US,D,20180816,000000,28.2648,28.2648,28.2648,28.2648,152.4634584031,0
+VSMV.US,D,20180817,000000,28.217,28.4094,28.217,28.3944,1784.4242927573,0
+VSMV.US,D,20180820,000000,28.3994,28.4283,28.3984,28.4263,1660.0462082706,0
+VSMV.US,D,20180821,000000,28.3695,28.4463,28.3117,28.4333,19574.502570635,0
+VSMV.US,D,20180822,000000,28.3376,28.3506,28.3136,28.3136,6286.1085119225,0
+VSMV.US,D,20180823,000000,28.3894,28.3894,28.3206,28.3306,1499.5583573199,0
+VSMV.US,D,20180824,000000,28.3605,28.3795,28.3575,28.3795,822.50023612197,0
+VSMV.US,D,20180827,000000,28.7882,28.7882,28.5021,28.5301,6347.2945050974,0
+VSMV.US,D,20180828,000000,28.5211,28.5211,28.5211,28.5211,312.95130935373,0
+VSMV.US,D,20180830,000000,28.5131,28.5799,28.4861,28.5509,11883.122313825,0
+VSMV.US,D,20180831,000000,28.4931,28.5699,28.4831,28.5699,10441.740802475,0
+VSMV.US,D,20180904,000000,28.6556,28.8172,28.5769,28.6955,70671.828215178,0
+VSMV.US,D,20180905,000000,28.6955,28.7055,28.6716,28.6756,1410.2869902287,0
+VSMV.US,D,20180906,000000,28.6656,28.7504,28.6656,28.7414,1391.2290579283,0
+VSMV.US,D,20180907,000000,28.6167,28.6167,28.6167,28.6167,2608.9306270162,0
+VSMV.US,D,20180910,000000,28.6267,28.6267,28.5399,28.5839,5585.9802621503,0
+VSMV.US,D,20180911,000000,28.5221,28.6746,28.5221,28.6526,3680.1870321116,0
+VSMV.US,D,20180912,000000,28.5889,28.6556,28.5639,28.5799,1449.4059038979,0
+VSMV.US,D,20180913,000000,28.7134,28.7782,28.7134,28.7782,495.50623981007,0
+VSMV.US,D,20180914,000000,28.7414,28.7444,28.7414,28.7444,293.89337705334,0
+VSMV.US,D,20180917,000000,28.7414,28.9388,28.6656,28.6726,5170.7179478156,0
+VSMV.US,D,20180918,000000,28.7414,28.8092,28.7414,28.8092,2121.4487797536,0
+VSMV.US,D,20180919,000000,28.6098,28.8092,28.6098,28.8092,897.72891625508,0
+VSMV.US,D,20180921,000000,28.9208,28.9308,28.883,28.9118,4360.2543005149,0
+VSMV.US,D,20180924,000000,28.873,28.873,28.7504,28.7504,1082.2899448483,0
+VSMV.US,D,20180925,000000,28.7782,28.7782,28.7782,28.7782,180.54883231946,0
+VSMV.US,D,20180926,000000,28.837,28.837,28.837,28.837,277.84459195828,0
+VSMV.US,D,20180927,000000,28.866,28.866,28.866,28.866,280.8537391636,0
+VSMV.US,D,20180928,000000,28.852,28.852,28.852,28.852,361.09766463892,0
+VSMV.US,D,20181001,000000,28.8929,28.9308,28.883,28.883,1076.2716504377,0
+VSMV.US,D,20181002,000000,28.9019,28.9118,28.8271,28.8271,3659.1230016743,0
+VSMV.US,D,20181003,000000,29.0165,29.0255,29.0065,29.0065,1135.4515454757,0
+VSMV.US,D,20181004,000000,28.6556,28.7154,28.5729,28.6875,8319.2889736532,0
+VSMV.US,D,20181005,000000,28.6417,28.6506,28.6417,28.6506,601.82944106486,0
+VSMV.US,D,20181008,000000,28.6267,28.7603,28.5221,28.7603,34742.610583606,0
+VSMV.US,D,20181009,000000,28.8271,28.8271,28.8271,28.8271,1031.1344423578,0
+VSMV.US,D,20181010,000000,28.7603,28.7603,28.3685,28.3755,2974.0404879288,0
+VSMV.US,D,20181011,000000,27.7962,27.7962,27.3536,27.5271,3245.8667854765,0
+VSMV.US,D,20181012,000000,27.6457,27.6457,27.3755,27.3755,988.00333241481,0
+VSMV.US,D,20181015,000000,27.563,27.7564,27.563,27.6906,8145.7614848129,0
+VSMV.US,D,20181016,000000,27.8252,28.1013,27.8252,28.1013,2389.2628810275,0
+VSMV.US,D,20181017,000000,28.187,28.197,28.0634,28.1392,314086.76089921,0
+VSMV.US,D,20181018,000000,27.9927,27.9927,27.7803,27.8261,4261.9554918076,0
+VSMV.US,D,20181019,000000,28.0345,28.0345,27.9239,27.9239,974.96369452507,0
+VSMV.US,D,20181022,000000,27.871,27.9379,27.871,27.8969,23649.890935712,0
+VSMV.US,D,20181023,000000,27.553,27.7654,27.3565,27.7654,1410.2869902287,0
+VSMV.US,D,20181024,000000,27.6018,27.6018,27.3655,27.3655,621.89042243369,0
+VSMV.US,D,20181025,000000,27.3097,27.5161,27.3097,27.4981,1373.1741746963,0
+VSMV.US,D,20181026,000000,26.8781,27.1572,26.8301,27.1572,4497.6720228914,0
+VSMV.US,D,20181029,000000,27.3267,27.3477,26.7993,26.7993,6222.9164206106,0
+VSMV.US,D,20181030,000000,27.1233,27.4413,27.1233,27.4413,2668.1105220542,0
+VSMV.US,D,20181031,000000,27.6218,27.6976,27.5719,27.6976,3288.9978954195,0
+VSMV.US,D,20181101,000000,27.557,27.6606,27.557,27.6506,3374.257066237,0
+VSMV.US,D,20181102,000000,27.6606,27.6606,27.4233,27.4233,2387.2567828906,0
+VSMV.US,D,20181105,000000,27.6018,27.6866,27.6018,27.6606,765660.4545606,0
+VSMV.US,D,20181106,000000,27.7942,27.7942,27.7454,27.7454,463.40866961994,0
+VSMV.US,D,20181107,000000,28.1013,28.3924,28.1013,28.3575,7407.51737044,0
+VSMV.US,D,20181108,000000,28.4054,28.4363,28.3156,28.3156,14753.848747705,0
+VSMV.US,D,20181109,000000,28.3406,28.3615,28.2498,28.2828,4503.690317302,0
+VSMV.US,D,20181112,000000,28.2538,28.2538,28.0535,28.0535,203505.61634888,0
+VSMV.US,D,20181113,000000,28.0585,28.0923,27.8441,27.8949,10425.69201738,0
+VSMV.US,D,20181114,000000,27.9379,27.9379,27.4792,27.6118,8977.2891625508,0
+VSMV.US,D,20181115,000000,27.4224,27.7145,27.3267,27.5261,11986.436367875,0
+VSMV.US,D,20181116,000000,27.7254,27.8152,27.535,27.7783,5021.2636366178,0
+VSMV.US,D,20181119,000000,27.8152,27.8152,27.3655,27.545,176349.06586989,0
+VSMV.US,D,20181120,000000,27.2788,27.2788,26.895,26.9618,47099.172057736,0
+VSMV.US,D,20181121,000000,27.0954,27.0954,26.9807,27.0106,5685.282119926,0
+VSMV.US,D,20181123,000000,26.895,26.9857,26.887,26.895,1120.4058094491,0
+VSMV.US,D,20181126,000000,27.1722,27.1722,26.9977,27.1322,4387.3366253628,0
+VSMV.US,D,20181127,000000,27.1422,27.3067,27.0954,27.2689,121051.97377579,0
+VSMV.US,D,20181128,000000,27.4733,27.7066,27.4733,27.6976,15206.223877572,0
+VSMV.US,D,20181129,000000,27.7584,27.9089,27.7454,27.7853,24008.982502215,0
+VSMV.US,D,20181130,000000,27.8341,27.9437,27.7753,27.9437,11126.823316221,0
+VSMV.US,D,20181203,000000,28.4951,28.4951,27.8531,27.9947,12624.375575404,0
+VSMV.US,D,20181204,000000,28.187,28.187,27.4513,27.4513,13192.101348142,0
+VSMV.US,D,20181206,000000,27.0106,27.3665,26.9518,27.3367,14305.485814112,0
+VSMV.US,D,20181207,000000,27.3855,27.3855,26.9618,27.0954,5269.0167565228,0
+VSMV.US,D,20181210,000000,26.7215,26.9907,26.4832,26.895,68491.199540387,0
+VSMV.US,D,20181211,000000,27.2689,27.2689,26.8761,27.0386,10344.445042837,0
+VSMV.US,D,20181212,000000,27.2599,27.2977,27.0954,27.1044,22200.485031814,0
+VSMV.US,D,20181213,000000,27.212,27.212,27.0386,27.1044,2203.6988033658,0
+VSMV.US,D,20181214,000000,26.895,26.895,26.551,26.59,234095.60378914,0
+VSMV.US,D,20181217,000000,26.4832,26.5202,25.928,25.9658,736468.71752175,0
+VSMV.US,D,20181218,000000,26.1583,26.2929,25.938,26.0376,13833.049702876,0
+VSMV.US,D,20181219,000000,26.1393,26.2849,25.58,25.7913,15906.352127344,0
+VSMV.US,D,20181220,000000,25.6299,25.6299,25.1165,25.2989,27691.175632462,0
+VSMV.US,D,20181221,000000,25.4394,25.7545,25.247,25.2919,52489.55775154,0
+VSMV.US,D,20181224,000000,25.0486,25.0486,24.4056,24.4056,4915.9434844315,0
+VSMV.US,D,20181226,000000,24.3568,25.1971,24.3478,25.1643,54927.970036922,0
+VSMV.US,D,20181227,000000,24.9509,25.4434,24.8672,25.3656,181216.86299904,0
+VSMV.US,D,20181228,000000,25.6857,25.8253,25.4833,25.7345,14718.742030309,0
+VSMV.US,D,20181231,000000,26.0326,26.0326,25.6229,25.6957,7767.6119860104,0
+VSMV.US,D,20190102,000000,25.5132,25.5969,25.5072,25.5521,3673.1656886325,0
+VSMV.US,D,20190103,000000,25.3368,25.3368,25.1643,25.2371,11088.70745162,0
+VSMV.US,D,20190104,000000,25.5521,25.7943,25.5132,25.6857,6464.651246105,0
+VSMV.US,D,20190107,000000,25.7834,25.9848,25.6957,25.917,3347.1747413891,0
+VSMV.US,D,20190108,000000,26.0126,26.0884,26.0126,26.0884,1036.1496877,0
+VSMV.US,D,20190109,000000,26.2749,26.3117,26.1891,26.2261,31607.079195658,0
+VSMV.US,D,20190110,000000,26.0126,26.2351,26.0126,26.2321,4914.940435363,0
+VSMV.US,D,20190111,000000,26.2351,26.3207,26.2041,26.2859,4697.2787875112,0
+VSMV.US,D,20190114,000000,26.2849,26.2899,26.2071,26.2071,15426.894672629,0
+VSMV.US,D,20190115,000000,26.3407,26.4514,26.3407,26.4314,3621.0071370736,0
+VSMV.US,D,20190116,000000,26.4583,26.5302,26.4164,26.4962,15026.678094321,0
+VSMV.US,D,20190117,000000,26.5252,26.6138,26.5252,26.6128,17845.245976642,0
+VSMV.US,D,20190118,000000,26.7953,26.9129,26.7953,26.9089,47248.626368934,0
+VSMV.US,D,20190122,000000,26.901,26.901,26.6039,26.6039,2996.1075674346,0
+VSMV.US,D,20190123,000000,26.901,26.9777,26.7465,26.8341,3852.7114718835,0
+VSMV.US,D,20190124,000000,26.8153,26.8153,26.8153,26.8153,1757.3419679094,0
+VSMV.US,D,20190125,000000,26.9977,26.9977,26.8831,26.8831,636.93615846031,0
+VSMV.US,D,20190128,000000,26.6886,26.8143,26.6876,26.8123,42332.682884502,0
+VSMV.US,D,20190129,000000,26.7753,26.8431,26.7753,26.8053,4422.4433427583,0
+VSMV.US,D,20190130,000000,27.0376,27.1402,26.9279,27.1402,49480.410546216,0
+VSMV.US,D,20190131,000000,27.1502,27.3705,27.1502,27.3705,8565.0359954214,0
+VSMV.US,D,20190201,000000,27.4413,27.4413,27.23,27.2479,18294.611959303,0
+VSMV.US,D,20190204,000000,27.2679,27.4603,27.2549,27.4583,15152.059227877,0
+VSMV.US,D,20190205,000000,27.5859,27.6098,27.5061,27.5829,47446.227035416,0
+VSMV.US,D,20190206,000000,27.537,27.5779,27.5261,27.535,45926.607696728,0
+VSMV.US,D,20190207,000000,27.3965,27.4723,27.2908,27.4723,11370.564239852,0
+VSMV.US,D,20190208,000000,27.4085,27.4224,27.2579,27.3885,19222.432347611,0
+VSMV.US,D,20190211,000000,27.4513,27.4513,27.3526,27.4373,51585.810540874,0
+VSMV.US,D,20190212,000000,27.535,27.7076,27.535,27.6956,21189.411570825,0
+VSMV.US,D,20190213,000000,27.7614,27.8052,27.7244,27.8052,7125.6605822079,0
+VSMV.US,D,20190214,000000,27.7076,27.8651,27.5729,27.8321,24183.513040123,0
+VSMV.US,D,20190215,000000,28.0185,28.0485,27.9857,28.0385,18327.712578562,0
+VSMV.US,D,20190219,000000,28.0724,28.193,28.0724,28.1731,14521.141363826,0
+VSMV.US,D,20190220,000000,28.0285,28.0864,28.0056,28.0864,14586.339553275,0
+VSMV.US,D,20190221,000000,28.0116,28.1063,27.9597,28.0585,59730.568976618,0
+VSMV.US,D,20190222,000000,28.1542,28.179,28.1352,28.1472,14029.64732029,0
+VSMV.US,D,20190225,000000,28.222,28.222,28.1272,28.1272,5634.1266174355,0
+VSMV.US,D,20190226,000000,28.187,28.187,28.1063,28.1133,3339.1503488415,0
+VSMV.US,D,20190227,000000,28.0585,28.0585,27.9687,28.0185,17550.34955052,0
+VSMV.US,D,20190228,000000,28.0864,28.0864,28.0086,28.0086,7054.4440983486,0
+VSMV.US,D,20190301,000000,28.0036,28.0804,27.9409,28.0804,4207.7908421118,0
+VSMV.US,D,20190304,000000,28.0963,28.0963,27.7693,27.882,7991.2919282729,0
+VSMV.US,D,20190305,000000,27.9797,27.9797,27.8651,27.9409,21701.969644799,0
+VSMV.US,D,20190306,000000,27.7554,27.7793,27.7284,27.7394,7749.5571027785,0
+VSMV.US,D,20190307,000000,27.545,27.545,27.4952,27.4962,2967.0191444498,0
+VSMV.US,D,20190308,000000,27.3417,27.4115,27.2858,27.4115,6224.9225187475,0
+VSMV.US,D,20190311,000000,27.4413,27.7624,27.4413,27.7624,6435.5628231202,0
+VSMV.US,D,20190312,000000,27.7773,27.883,27.7773,27.8361,3393.3149985374,0
+VSMV.US,D,20190313,000000,27.9807,28.1073,27.9637,28.0315,4121.5286222258,0
+VSMV.US,D,20190314,000000,28.0345,28.0694,27.9757,28.0295,41602.463162677,0
+VSMV.US,D,20190315,000000,28.1173,28.1173,28.0295,28.0874,2175.6134294495,0
+VSMV.US,D,20190318,000000,28.1622,28.194,28.1262,28.1781,4640.1049906101,0
+VSMV.US,D,20190319,000000,28.3097,28.3835,28.2398,28.2398,5511.7546310857,0
+VSMV.US,D,20190320,000000,28.0595,28.223,28.0465,28.223,13848.095438903,0
+VSMV.US,D,20190321,000000,28.0495,28.4473,28.0495,28.4473,5068.4069428346,0
+VSMV.US,D,20190322,000000,28.3685,28.3685,28.214,28.214,7497.7917865997,0
+VSMV.US,D,20190325,000000,28.0495,28.0595,28.0395,28.0595,1574.787037453,0
+VSMV.US,D,20190326,000000,28.3117,28.3585,28.1442,28.1632,3367.2357227579,0
+VSMV.US,D,20190327,000000,28.231,28.2428,28.0724,28.197,4894.8794539942,0
+VSMV.US,D,20190328,000000,28.2908,28.3067,28.192,28.2958,20894.515144704,0
+VSMV.US,D,20190329,000000,28.3685,28.4283,28.3685,28.4283,10893.112883274,0
+VSMV.US,D,20190401,000000,28.6686,28.6686,28.5908,28.5908,956.90881129313,0
+VSMV.US,D,20190402,000000,28.533,28.6786,28.4662,28.533,14774.912778142,0
+VSMV.US,D,20190403,000000,28.5201,28.5829,28.5141,28.5529,7721.4717288621,0
+VSMV.US,D,20190404,000000,28.5709,28.5709,28.5041,28.5629,5744.4620149641,0
+VSMV.US,D,20190405,000000,28.5998,28.7274,28.5998,28.7274,26431.346002501,0
+VSMV.US,D,20190408,000000,28.7274,28.7564,28.6965,28.7154,2035.1865598677,0
+VSMV.US,D,20190409,000000,28.6297,28.6985,28.5968,28.6487,4721.3519651538,0
+VSMV.US,D,20190410,000000,28.5908,28.7374,28.5908,28.7084,5284.0624925495,0
+VSMV.US,D,20190411,000000,28.7374,28.7613,28.6177,28.6177,1305.9698871107,0
+VSMV.US,D,20190412,000000,28.88,28.88,28.7035,28.7364,5167.7088006103,0
+VSMV.US,D,20190416,000000,28.7663,28.7663,28.7494,28.7653,1858.649923822,0
+VSMV.US,D,20190417,000000,28.7564,28.7564,28.6546,28.7514,1746.3084281565,0
+VSMV.US,D,20190418,000000,28.7752,28.8999,28.7752,28.861,6382.4012224928,0
+VSMV.US,D,20190422,000000,28.8999,28.8999,28.8311,28.8311,1992.0554499247,0
+VSMV.US,D,20190423,000000,28.861,29.1531,28.861,29.1242,2737.3209077767,0
+VSMV.US,D,20190424,000000,29.2219,29.2219,29.1771,29.192,1930.8694567498,0
+VSMV.US,D,20190425,000000,29.1143,29.2219,29.1143,29.1631,2338.107378537,0
+VSMV.US,D,20190426,000000,29.0953,29.181,29.0953,29.181,3306.049729583,0
+VSMV.US,D,20190429,000000,29.2189,29.2558,29.2119,29.2119,2332.0890841263,0
+VSMV.US,D,20190430,000000,29.1531,29.3864,29.1531,29.3864,2247.8329623772,0
+VSMV.US,D,20190501,000000,29.4342,29.4971,29.2119,29.2119,10910.164717437,0
+VSMV.US,D,20190502,000000,29.0165,29.199,29.0065,29.199,4842.7209024352,0
+VSMV.US,D,20190503,000000,29.4243,29.4243,29.3984,29.3984,1472.476032472,0
+VSMV.US,D,20190506,000000,29.2907,29.4432,29.2907,29.4342,1348.0979479853,0
+VSMV.US,D,20190507,000000,29.1531,29.1531,28.9388,28.9597,11389.622172152,0
+VSMV.US,D,20190508,000000,29.1173,29.1331,28.9946,28.9946,3822.6199998303,0
+VSMV.US,D,20190509,000000,28.7564,28.9826,28.6786,28.9148,12988.482387248,0
+VSMV.US,D,20190510,000000,28.9088,29.181,28.9088,29.1133,6284.1024137856,0
+VSMV.US,D,20190513,000000,28.6487,28.7104,28.5679,28.6576,5312.1478664658,0
+VSMV.US,D,20190514,000000,28.8899,28.9188,28.853,28.853,10078.6370397,0
+VSMV.US,D,20190515,000000,28.6387,28.9677,28.6387,28.9388,15768.934404968,0
+VSMV.US,D,20190516,000000,29.2528,29.3096,29.2169,29.2319,3543.7723588036,0
+VSMV.US,D,20190517,000000,29.0753,29.2907,29.0753,29.1631,4007.1810284235,0
+VSMV.US,D,20190520,000000,29.1242,29.1321,29.0445,29.0445,1187.6100970347,0
+VSMV.US,D,20190521,000000,29.193,29.2518,29.193,29.2339,2716.2568773394,0
+VSMV.US,D,20190522,000000,29.201,29.2758,29.197,29.2758,11659.442371563,0
+VSMV.US,D,20190523,000000,28.9876,29.0065,28.8989,28.9098,6189.8158013521,0
+VSMV.US,D,20190524,000000,29.1143,29.1143,28.9846,29.0703,4154.6292414844,0
+VSMV.US,D,20190528,000000,29.1631,29.196,28.855,28.855,3439.4552556857,0
+VSMV.US,D,20190529,000000,28.6098,28.6098,28.4134,28.5829,4775.5166148497,0
+VSMV.US,D,20190530,000000,28.6686,28.6686,28.6048,28.6407,5590.9955074925,0
+VSMV.US,D,20190531,000000,28.4134,28.5031,28.3954,28.4074,2910.848396617,0
+VSMV.US,D,20190603,000000,28.5519,28.6776,28.5131,28.5131,2939.9368196018,0
+VSMV.US,D,20190604,000000,28.7663,28.9767,28.7663,28.9627,19188.328679285,0
+VSMV.US,D,20190605,000000,29.2508,29.2508,29.1242,29.2508,1378.1894200385,0
+VSMV.US,D,20190606,000000,29.3466,29.4143,29.3246,29.4143,6042.3675882912,0
+VSMV.US,D,20190607,000000,29.8121,29.832,29.7403,29.7403,5293.0899341654,0
+VSMV.US,D,20190610,000000,29.8848,29.9516,29.8201,29.8201,6813.7123219226,0
+VSMV.US,D,20190611,000000,29.9018,29.9018,29.7553,29.7553,3155.5923693167,0
+VSMV.US,D,20190612,000000,29.842,29.871,29.7922,29.8071,13388.698965556,0
+VSMV.US,D,20190613,000000,29.9896,29.9896,29.842,29.9118,9491.8533346613,0
+VSMV.US,D,20190614,000000,30.2089,30.2089,29.9218,30.0075,8054.4840195847,0
+VSMV.US,D,20190617,000000,29.9606,29.9996,29.9118,29.9976,8399.5328991286,0
+VSMV.US,D,20190618,000000,30.0643,30.2089,30.0643,30.0643,15507.138598105,0
+VSMV.US,D,20190619,000000,30.1221,30.2289,30.0404,30.2189,8301.2340904213,0
+VSMV.US,D,20190620,000000,30.3335,30.3574,30.2587,30.3574,7361.3771132917,0
+VSMV.US,D,20190621,000000,30.2457,30.4013,30.2457,30.2887,5262.9984621122,0
+VSMV.US,D,20190624,000000,30.3574,30.3574,30.2887,30.3485,4354.2360061043,0
+VSMV.US,D,20190625,000000,30.2687,30.2687,30.1799,30.1799,3479.5772184233,0
+VSMV.US,D,20190626,000000,30.0185,30.0554,29.9746,29.9746,1481.503474088,0
+VSMV.US,D,20190627,000000,29.9437,29.9796,29.9088,29.9796,1380.1955181754,0
+VSMV.US,D,20190628,000000,30.0274,30.0833,29.9946,30.0833,5249.9588242225,0
+VSMV.US,D,20190701,000000,30.1849,30.1849,30.0643,30.0643,859.61305165431,0
+VSMV.US,D,20190702,000000,30.2687,30.2747,30.2119,30.2119,3624.0162842789,0
+VSMV.US,D,20190703,000000,30.5379,30.5818,30.5339,30.5818,4649.132432226,0
+VSMV.US,D,20190705,000000,30.4642,30.6107,30.4642,30.5868,1334.0552610271,0
+VSMV.US,D,20190708,000000,30.494,30.524,30.494,30.504,2573.8239096207,0
+VSMV.US,D,20190709,000000,30.494,30.494,30.4542,30.484,35398.604674367,0
+VSMV.US,D,20190710,000000,30.7063,30.7063,30.6485,30.6865,793.41181313717,0
+VSMV.US,D,20190711,000000,30.6057,30.6296,30.5887,30.6296,2997.110616503,0
+VSMV.US,D,20190712,000000,30.7563,30.836,30.7563,30.828,3582.8912724728,0
+VSMV.US,D,20190715,000000,30.9606,30.9606,30.8719,30.9167,3134.5283388795,0
+VSMV.US,D,20190716,000000,30.8429,30.8958,30.7951,30.8529,3996.1474886707,0
+VSMV.US,D,20190717,000000,30.8141,30.8529,30.7153,30.7153,4496.6689738229,0
+VSMV.US,D,20190718,000000,30.5718,30.6775,30.5488,30.5788,3265430.2545073,0
+VSMV.US,D,20190719,000000,30.8041,30.8041,30.5608,30.5608,5700.3278559527,0
+VSMV.US,D,20190722,000000,30.5518,30.6196,30.5518,30.5708,1452.4150511032,0
+VSMV.US,D,20190723,000000,30.5878,30.6775,30.5878,30.6775,1164.5399684605,0
+VSMV.US,D,20190724,000000,30.6585,30.7353,30.6346,30.7353,5912.9742584622,0
+VSMV.US,D,20190725,000000,30.7751,30.7851,30.6286,30.7153,3326.1107109518,0
+VSMV.US,D,20190726,000000,30.8529,30.9127,30.833,30.9127,12150.936415099,0
+VSMV.US,D,20190729,000000,30.9786,30.9786,30.9397,30.9397,5631.1174702302,0
+VSMV.US,D,20190730,000000,30.8529,30.8529,30.7303,30.7741,3096.4124742787,0
+VSMV.US,D,20190731,000000,30.9117,30.9546,30.497,30.6386,6455.6238044891,0
+VSMV.US,D,20190801,000000,30.6196,30.8429,30.4013,30.4661,9801.7954968097,0
+VSMV.US,D,20190802,000000,30.1879,30.1989,30.1012,30.1989,4223.8396272069,0
+VSMV.US,D,20190805,000000,30.0354,30.0354,29.2966,29.4114,6083.4926000973,0
+VSMV.US,D,20190806,000000,29.6555,29.826,29.6555,29.826,867.63744420184,0
+VSMV.US,D,20190807,000000,29.7722,30.0135,29.7722,30.0135,2583.8544003051,0
+VSMV.US,D,20190808,000000,30.2289,30.4332,30.2289,30.3953,3050.2722171304,0
+VSMV.US,D,20190809,000000,30.2477,30.3844,30.171,30.3485,3753.4096141078,0
+VSMV.US,D,20190812,000000,30.169,30.169,30.1301,30.1301,488.48489633098,0
+VSMV.US,D,20190813,000000,30.0254,30.483,30.0254,30.4632,2688.171503423,0
+VSMV.US,D,20190814,000000,30.1879,30.1879,29.7533,29.7533,1552.7199579473,0
+VSMV.US,D,20190815,000000,29.826,29.8749,29.7643,29.8749,2975.0435369973,0
+VSMV.US,D,20190816,000000,30.0703,30.2329,30.0703,30.2329,3898.8517290318,0
+VSMV.US,D,20190819,000000,30.4142,30.5897,30.4142,30.5818,7903.02361025,0
+VSMV.US,D,20190820,000000,30.4202,30.513,30.3544,30.3544,1669.0736498865,0
+VSMV.US,D,20190821,000000,30.5339,30.5359,30.483,30.483,4573.9037520929,0
+VSMV.US,D,20190822,000000,30.498,30.5608,30.496,30.5608,1415.3022355709,0
+VSMV.US,D,20190823,000000,30.3904,30.483,29.9278,29.9278,3970.0682128912,0
+VSMV.US,D,20190826,000000,30.1102,30.169,29.9956,30.1211,2962.0038991075,0
+VSMV.US,D,20190827,000000,30.3495,30.3554,30.0434,30.0992,4856.7635893934,0
+VSMV.US,D,20190828,000000,30.1351,30.2249,30.1351,30.2249,2235.796373556,0
+VSMV.US,D,20190829,000000,30.4332,30.513,30.3415,30.513,1074.2655523008,0
+VSMV.US,D,20190830,000000,30.5947,30.5947,30.4482,30.5468,1144.4789870917,0
+VSMV.US,D,20190903,000000,30.4632,30.502,30.4063,30.502,2988.083174887,0
+VSMV.US,D,20190904,000000,30.6485,30.7353,30.6485,30.7353,2211.7231959134,0
+VSMV.US,D,20190905,000000,30.9317,31.0782,30.9277,30.9456,2245.8268642404,0
+VSMV.US,D,20190906,000000,31.0484,31.0692,31.0084,31.0084,1402.2625976811,0
+VSMV.US,D,20190909,000000,30.9666,31.0074,30.9317,30.9317,4323.1414849826,0
+VSMV.US,D,20190910,000000,30.9117,30.9117,30.831,30.831,1932.8755548866,0
+VSMV.US,D,20190911,000000,30.9436,31.0484,30.9367,31.0484,3079.3606401152,0
+VSMV.US,D,20190912,000000,31.2935,31.2935,31.1281,31.2557,3933.9584464273,0
+VSMV.US,D,20190913,000000,31.1989,31.1989,31.0434,31.0583,1826.5523536318,0
+VSMV.US,D,20190916,000000,31.0583,31.0583,30.9297,30.9706,3534.7449171876,0
+VSMV.US,D,20190917,000000,31.0832,31.0872,31.0832,31.0872,395.20133296592,0
+VSMV.US,D,20190918,000000,31.1779,31.1779,31.0982,31.0982,1005.0551665783,0
+VSMV.US,D,20190919,000000,31.3125,31.3445,31.2098,31.2098,118201.30832327,0
+VSMV.US,D,20190920,000000,31.2896,31.2896,31.137,31.137,3023.1898922825,0
+VSMV.US,D,20190923,000000,31.148,31.1909,31.148,31.1779,947.88136967715,0
+VSMV.US,D,20190924,000000,31.1779,31.1779,31.0324,31.0324,2908.8422984802,0
+VSMV.US,D,20190925,000000,31.0384,31.0504,31.0384,31.0504,670.03677771888,0
+VSMV.US,D,20190926,000000,31.0084,31.151,31.0084,31.0682,2013.119480362,0
+VSMV.US,D,20190927,000000,31.0712,31.158,30.8629,30.9496,10289.277344072,0
+VSMV.US,D,20190930,000000,31.138,31.2557,31.1181,31.2078,28614.983824497,0
+VSMV.US,D,20191001,000000,31.2158,31.2158,30.9407,30.9556,6020.3005087855,0
+VSMV.US,D,20191002,000000,30.7113,30.7113,30.4552,30.5349,4430.4677353058,0
+VSMV.US,D,20191003,000000,30.472,30.6705,30.2767,30.6705,6725.4440038998,0
+VSMV.US,D,20191004,000000,30.8819,31.0284,30.8629,31.0184,3109.4521121684,0
+VSMV.US,D,20191007,000000,30.9416,31.143,30.9416,31.0982,1460.4394436507,0
+VSMV.US,D,20191008,000000,30.7353,30.7851,30.6954,30.7143,2954.9825556285,0
+VSMV.US,D,20191009,000000,30.8041,30.8988,30.7951,30.8988,91760.934879159,0
+VSMV.US,D,20191010,000000,30.9177,31.0384,30.9177,30.9746,13931.348511583,0
+VSMV.US,D,20191011,000000,31.3215,31.3395,31.158,31.158,1931.8725058182,0
+VSMV.US,D,20191014,000000,31.1979,31.1979,31.1281,31.1281,1372.1711256279,0
+VSMV.US,D,20191015,000000,31.3405,31.3405,31.2457,31.2757,2494.5830332138,0
+VSMV.US,D,20191016,000000,31.2078,31.2148,31.1082,31.2148,3228.814951313,0
+VSMV.US,D,20191017,000000,31.2945,31.4202,31.2158,31.4202,6009.2669690326,0
+VSMV.US,D,20191018,000000,31.2268,31.2856,31.1779,31.2757,24142.388028316,0
+VSMV.US,D,20191021,000000,31.3505,31.4003,31.3225,31.3863,2575.8300077576,0
+VSMV.US,D,20191022,000000,31.2856,31.2995,31.1779,31.1779,2675.1318655333,0
+VSMV.US,D,20191023,000000,31.1779,31.1869,31.1181,31.1181,4726.367210496,0
+VSMV.US,D,20191024,000000,31.1879,31.2757,31.1779,31.2757,1940.8999474342,0
+VSMV.US,D,20191025,000000,31.2258,31.2856,31.2258,31.2357,5767.5321435382,0
+VSMV.US,D,20191028,000000,31.3505,31.3505,31.2238,31.2757,9160.8471420756,0
+VSMV.US,D,20191029,000000,31.3045,31.4481,31.2945,31.3703,6004.2517236904,0
+VSMV.US,D,20191030,000000,31.3265,31.5189,31.3185,31.5189,2385.2506847537,0
+VSMV.US,D,20191031,000000,31.5388,31.5388,31.3603,31.3843,7487.7612959153,0
+VSMV.US,D,20191101,000000,31.6754,31.6754,31.4661,31.489,3487.6016109709,0
+VSMV.US,D,20191104,000000,31.5318,31.5318,31.3085,31.3085,2050.2322958943,0
+VSMV.US,D,20191105,000000,31.4013,31.4691,31.3903,31.4202,5562.9101335762,0
+VSMV.US,D,20191106,000000,31.494,31.5578,31.489,31.5578,8612.1793016381,0
+VSMV.US,D,20191107,000000,31.6554,31.6654,31.5788,31.5886,26714.205839801,0
+VSMV.US,D,20191108,000000,31.5788,31.6176,31.5488,31.5986,5709.3552975686,0
+VSMV.US,D,20191111,000000,31.5926,31.6076,31.5588,31.6076,4508.7055626442,0
+VSMV.US,D,20191112,000000,31.6924,31.6924,31.5996,31.5996,5887.8980317512,0
+VSMV.US,D,20191113,000000,31.7083,31.7193,31.6854,31.6934,5000.1996061805,0
+VSMV.US,D,20191114,000000,31.7841,31.814,31.6784,31.814,3192.7051848491,0
+VSMV.US,D,20191115,000000,31.8289,31.9217,31.8289,31.9217,3789.5193805717,0
+VSMV.US,D,20191118,000000,31.9217,31.9615,31.9217,31.9367,1577.7961846584,0
+VSMV.US,D,20191119,000000,31.9456,31.9805,31.9017,31.9237,6822.7397635386,0
+VSMV.US,D,20191120,000000,31.9615,31.9615,31.804,31.9267,10252.16452854,0
+VSMV.US,D,20191121,000000,31.8679,31.8827,31.7941,31.8389,1420.3174809131,0
+VSMV.US,D,20191122,000000,31.817,31.8729,31.817,31.8679,742.25631064666,0
+VSMV.US,D,20191125,000000,32.0084,32.0084,31.9416,31.9426,4132.5621619787,0
+VSMV.US,D,20191126,000000,32.0104,32.2058,32.0104,32.1828,12589.268858009,0
+VSMV.US,D,20191127,000000,32.1888,32.2816,32.1888,32.2636,2017.1316766357,0
+VSMV.US,D,20191129,000000,32.2586,32.2586,32.147,32.1858,1782.4181946204,0
+VSMV.US,D,20191202,000000,32.0004,32.0004,31.9217,31.9615,3347.1747413891,0
+VSMV.US,D,20191203,000000,31.7392,31.8429,31.7392,31.8239,5687.2882180629,0
+VSMV.US,D,20191204,000000,32.0403,32.0403,31.9815,32.0034,4691.2604931006,0
+VSMV.US,D,20191205,000000,31.9515,32.0253,31.9317,31.9965,2800.5129990885,0
+VSMV.US,D,20191206,000000,32.1758,32.2447,32.1758,32.2058,3167.628958138,0
+VSMV.US,D,20191209,000000,32.1958,32.2208,32.1958,32.2208,4966.0959378535,0
+VSMV.US,D,20191210,000000,32.2347,32.2616,32.147,32.1858,5568.9284279868,0
+VSMV.US,D,20191211,000000,32.2088,32.2208,32.1121,32.161,3930.949299222,0
+VSMV.US,D,20191212,000000,32.2357,32.3533,32.1918,32.2536,3151.580173043,0
+VSMV.US,D,20191213,000000,32.2008,32.2457,32.153,32.2457,3916.9066122638,0
+VSMV.US,D,20191216,000000,32.3434,32.3533,32.3135,32.3484,3697.2388662751,0
+VSMV.US,D,20191217,000000,32.3035,32.4111,32.3035,32.3633,5532.8186615229,0
+VSMV.US,D,20191218,000000,32.3185,32.3394,32.2826,32.3175,3796.5407240508,0
+VSMV.US,D,20191219,000000,32.3424,32.4311,32.3424,32.3982,7038.3953132535,0
+VSMV.US,D,20191220,000000,32.5697,32.6425,32.5697,32.5986,34072.573805887,0
+VSMV.US,D,20191223,000000,32.5827,32.5827,32.4739,32.4739,64945.421083446,0
+VSMV.US,D,20191224,000000,32.4641,32.4949,32.4641,32.4849,24536.586312214,0
+VSMV.US,D,20191226,000000,32.5338,32.5338,32.4661,32.5109,1829.5615008372,0
+VSMV.US,D,20191227,000000,32.5827,32.6235,32.5537,32.6036,3737.3608290128,0
+VSMV.US,D,20191230,000000,32.4601,32.5318,32.4601,32.4999,2572.8208605523,0
+VSMV.US,D,20191231,000000,32.4561,32.5837,32.4062,32.5837,5094.486218614,0
+VSMV.US,D,20200102,000000,32.5936,32.5936,32.3733,32.4849,11348.497160346,0
+VSMV.US,D,20200103,000000,32.4261,32.6225,32.4261,32.6136,9243.0971656878,0
+VSMV.US,D,20200106,000000,32.4909,32.5936,32.4909,32.5737,7691.3802568089,0
+VSMV.US,D,20200107,000000,32.4561,32.4661,32.4062,32.4111,4491.6537284807,0
+VSMV.US,D,20200108,000000,32.4699,32.5677,32.4699,32.5179,10423.685919243,0
+VSMV.US,D,20200109,000000,32.6076,32.6265,32.5677,32.6076,40995.61847627,0
+VSMV.US,D,20200110,000000,32.6365,32.6534,32.5946,32.5946,9514.9234632354,0
+VSMV.US,D,20200113,000000,32.6634,32.7472,32.6634,32.7472,1130.4363001335,0
+VSMV.US,D,20200114,000000,32.7442,32.794,32.6963,32.77,13054.683625765,0
+VSMV.US,D,20200115,000000,32.815,32.9615,32.815,32.8957,4189.7359588799,0
+VSMV.US,D,20200116,000000,33.0612,33.1071,33.0463,33.1071,5409.4436261046,0
+VSMV.US,D,20200117,000000,33.2197,33.2416,33.2068,33.2416,5151.6600155152,0
+VSMV.US,D,20200121,000000,33.2546,33.3124,33.2366,33.2934,2965.0130463129,0
+VSMV.US,D,20200122,000000,33.4052,33.4251,33.3204,33.3354,5417.4680186522,0
+VSMV.US,D,20200123,000000,33.3154,33.445,33.2806,33.4251,6531.8555336906,0
+VSMV.US,D,20200124,000000,33.452,33.452,33.2108,33.2366,2282.9396797727,0
+VSMV.US,D,20200127,000000,33.0861,33.2068,33.0811,33.129,7858.8894512386,0
+VSMV.US,D,20200128,000000,33.1629,33.2656,33.1629,33.2656,3914.9005141269,0
+VSMV.US,D,20200129,000000,33.2376,33.2456,33.129,33.129,9950.246758939,0
+VSMV.US,D,20200130,000000,33.0013,33.0313,32.9993,33.0313,2582.8513512367,0
+VSMV.US,D,20200131,000000,33.0711,33.0711,32.815,32.815,2777.4428705143,0
+VSMV.US,D,20200203,000000,33.0811,33.12,32.9386,32.9505,2822.5800785942,0
+VSMV.US,D,20200204,000000,33.2706,33.2984,33.122,33.122,4422.4433427583,0
+VSMV.US,D,20200205,000000,33.3852,33.5407,33.3852,33.5277,7560.9838779115,0
+VSMV.US,D,20200206,000000,33.7023,33.7042,33.6514,33.6663,4631.0775489941,0
+VSMV.US,D,20200207,000000,33.6315,33.6315,33.4899,33.5367,6747.5110834055,0
+VSMV.US,D,20200210,000000,33.4969,33.6444,33.4969,33.6444,7486.7582468468,0
+VSMV.US,D,20200211,000000,33.7501,33.7501,33.6415,33.6733,2343.1226238792,0
+VSMV.US,D,20200212,000000,33.5905,33.6573,33.5905,33.6305,2286.9518760465,0
+VSMV.US,D,20200213,000000,33.6783,33.7471,33.6583,33.7471,1915.8237207231,0
+VSMV.US,D,20200214,000000,33.7072,33.7072,33.6683,33.6683,1615.9120492591,0
+VSMV.US,D,20200218,000000,33.8069,33.8069,33.6385,33.7471,6398.4500075879,0
+VSMV.US,D,20200219,000000,33.7172,33.7172,33.5707,33.5707,2040.2018052099,0
+VSMV.US,D,20200220,000000,33.5317,33.5357,33.2846,33.5357,1738.284035609,0
+VSMV.US,D,20200221,000000,33.3762,33.448,33.3762,33.438,1027.122246084,0
+VSMV.US,D,20200224,000000,33.0473,33.0473,32.6923,32.8399,13984.51011221,0
+VSMV.US,D,20200225,000000,32.5737,32.5737,31.9915,32.0503,3720.3089948493,0
+VSMV.US,D,20200226,000000,32.2387,32.4271,31.815,31.815,12819.97014375,0
+VSMV.US,D,20200227,000000,31.2826,31.5378,30.5608,30.5608,8891.0269426649,0
+VSMV.US,D,20200228,000000,29.3086,29.7134,29.1401,29.3774,44228.445623856,0
+VSMV.US,D,20200302,000000,30.175,30.8958,30.0204,30.8958,23694.025094723,0
+VSMV.US,D,20200303,000000,31.2926,31.488,30.3006,30.6795,6341.2762106867,0
+VSMV.US,D,20200304,000000,30.9875,31.8887,30.9875,31.8887,2105.3999946586,0
+VSMV.US,D,20200305,000000,31.1042,31.5598,31.0114,31.2797,20843.359642213,0
+VSMV.US,D,20200306,000000,30.4532,31.0902,30.4252,31.0902,2858.6898450581,0
+VSMV.US,D,20200309,000000,29.1551,30.0593,29.0803,29.2498,166489.09352711,0
+VSMV.US,D,20200310,000000,29.9656,30.2917,28.9128,30.2917,23408.156110217,0
+VSMV.US,D,20200311,000000,29.4263,29.4263,28.4901,28.6666,26580.800313698,0
+VSMV.US,D,20200312,000000,27.0585,27.5101,25.6587,25.888,153661.09899081,0
+VSMV.US,D,20200313,000000,26.5072,28.0854,26.3217,27.7334,126792.42359447,0
+VSMV.US,D,20200316,000000,30.3844,30.3844,24.3657,25.6349,49170.468384068,0
+VSMV.US,D,20200317,000000,25.5212,26.7624,24.248,26.4374,177559.7460955,0
+VSMV.US,D,20200318,000000,26.2221,26.2221,24.0895,25.0057,20654.786417346,0
+VSMV.US,D,20200319,000000,24.7714,25.5591,24.6419,25.0665,80577.940815106,0
+VSMV.US,D,20200320,000000,25.1533,25.2231,23.8453,23.8453,8991.331849509,0
+VSMV.US,D,20200323,000000,23.4983,23.7835,22.7945,23.1334,22403.100943639,0
+VSMV.US,D,20200324,000000,24.1783,24.8592,24.0497,24.6917,13899.250941393,0
+VSMV.US,D,20200325,000000,24.8692,25.8661,24.3178,25.0147,50666.014545113,0
+VSMV.US,D,20200326,000000,25.6687,26.6348,25.6687,26.6348,8048.4657251741,0
+VSMV.US,D,20200327,000000,25.9938,26.9109,25.925,26.1622,28944.986968014,0
+VSMV.US,D,20200330,000000,26.4673,27.0684,26.4673,27.0106,3711.2815532333,0
+VSMV.US,D,20200331,000000,27.0496,27.0496,26.4574,26.4574,11122.811119947,0
+VSMV.US,D,20200401,000000,25.9638,26.0536,25.4614,25.6887,60250.148394071,0
+VSMV.US,D,20200402,000000,25.6687,26.2998,25.6687,26.1722,13281.372715233,0
+VSMV.US,D,20200403,000000,26.2709,26.4474,25.6887,25.918,8783.7006923416,0
+VSMV.US,D,20200406,000000,26.6836,27.4832,26.6836,27.4832,31598.051754042,0
+VSMV.US,D,20200407,000000,28.1222,28.1771,27.3755,27.3845,18441.057123296,0
+VSMV.US,D,20200408,000000,27.4742,28.1372,27.4742,28.0585,6508.7854051165,0
+VSMV.US,D,20200409,000000,28.3934,28.7692,28.3934,28.6895,21378.98784476,0
+VSMV.US,D,20200413,000000,28.0674,28.2688,27.9977,28.1622,30019.252520315,0
+VSMV.US,D,20200414,000000,28.9368,28.9956,28.877,28.9567,3672.1626395641,0
+VSMV.US,D,20200415,000000,28.2938,28.4034,28.2538,28.2848,32616.14655851,0
+VSMV.US,D,20200416,000000,28.4333,28.5429,28.2938,28.5231,11412.692300727,0
+VSMV.US,D,20200417,000000,28.9168,29.3436,28.8969,29.2528,4056.3304327772,0
+VSMV.US,D,20200420,000000,29.0155,29.1282,28.8002,28.8002,1346.0918498484,0
+VSMV.US,D,20200421,000000,28.207,28.2768,28.0824,28.1582,7278.124040611,0
+VSMV.US,D,20200422,000000,28.3934,28.5829,28.3934,28.4881,4457.5500601537,0
+VSMV.US,D,20200423,000000,28.5131,28.6546,28.3436,28.3785,4087.4249538988,0
+VSMV.US,D,20200424,000000,28.4213,28.7872,28.4213,28.7872,7572.0174176644,0
+VSMV.US,D,20200427,000000,29.1491,29.51,29.1491,29.4213,31522.823073909,0
+VSMV.US,D,20200428,000000,29.5798,29.5798,29.2139,29.2468,6001.2425764851,0
+VSMV.US,D,20200429,000000,29.6247,29.6905,29.528,29.528,393.19523482904,0
+VSMV.US,D,20200430,000000,29.184,29.184,29.0295,29.0495,3612.982744526,0
+VSMV.US,D,20200501,000000,28.7194,28.7194,28.3316,28.4094,10613.262193179,0
+VSMV.US,D,20200504,000000,28.216,28.5649,28.1472,28.5649,7730.4991704781,0
+VSMV.US,D,20200505,000000,28.9268,29.1043,28.87,28.877,22380.030815065,0
+VSMV.US,D,20200506,000000,28.7334,28.8232,28.6347,28.6347,2776.4398214459,0
+VSMV.US,D,20200507,000000,28.9906,28.9956,28.7722,28.7722,5974.1602516372,0
+VSMV.US,D,20200508,000000,29.1242,29.3336,29.1242,29.3336,859.61305165431,0
+VSMV.US,D,20200511,000000,29.194,29.51,29.1741,29.4163,14444.909634625,0
+VSMV.US,D,20200512,000000,29.4612,29.4801,28.862,28.87,3959.0346731383,0
+VSMV.US,D,20200513,000000,28.2788,28.3735,28.0096,28.2718,99059.119901139,0
+VSMV.US,D,20200514,000000,28.0475,28.4443,27.7803,28.4443,64417.817273445,0
+VSMV.US,D,20200515,000000,28.4533,28.6496,28.4533,28.6496,1442.3845604188,0
+VSMV.US,D,20200518,000000,29.2837,29.4901,29.2837,29.4901,5083.4526788612,0
+VSMV.US,D,20200519,000000,29.52,29.52,29.0753,29.0753,6612.0994591659,0
+VSMV.US,D,20200520,000000,29.3136,29.4901,29.2937,29.3196,5703.337003158,0
+VSMV.US,D,20200521,000000,29.4512,29.4612,29.2099,29.2099,4085.418855762,0
+VSMV.US,D,20200522,000000,29.1521,29.2538,29.1341,29.2418,1424.3296771868,0
+VSMV.US,D,20200526,000000,29.7194,29.7593,29.4951,29.4951,10918.189109985,0
+VSMV.US,D,20200527,000000,29.7593,30.1551,29.6197,30.1551,3693.2266700014,0
+VSMV.US,D,20200528,000000,30.3914,30.5498,30.2329,30.2329,2805.5282444307,0
+VSMV.US,D,20200529,000000,30.172,30.518,30.0364,30.518,2959.9978009707,0
+VSMV.US,D,20200601,000000,30.4582,30.511,30.4372,30.4372,4549.8305744503,0
+VSMV.US,D,20200602,000000,30.5498,30.7661,30.5478,30.7661,3674.168737701,0
+VSMV.US,D,20200603,000000,31.146,31.2029,31.0782,31.0932,4412.4128520739,0
+VSMV.US,D,20200604,000000,31.0612,31.138,30.9736,31.0862,4169.674977511,0
+VSMV.US,D,20200605,000000,31.5758,31.8798,31.5758,31.6704,4283.0195222449,0
+VSMV.US,D,20200608,000000,31.7452,32.0034,31.7243,31.9486,44948.634854997,0
+VSMV.US,D,20200609,000000,31.7153,31.7153,31.5876,31.6366,7100.5843554969,0
+VSMV.US,D,20200610,000000,31.2367,31.4331,31.2367,31.4282,2416.3452058754,0
+VSMV.US,D,20200611,000000,30.7563,30.7563,29.7094,29.7094,12638.418262362,0
+VSMV.US,D,20200612,000000,30.3315,30.3315,29.4801,29.7593,45478.244763135,0
+VSMV.US,D,20200615,000000,29.6097,30.0933,29.6097,30.0384,9475.8045495662,0
+VSMV.US,D,20200616,000000,30.7661,30.7661,30.4312,30.5319,65758.893877951,0
+VSMV.US,D,20200617,000000,30.491,30.6286,30.4222,30.4532,3154.5893202483,0
+VSMV.US,D,20200618,000000,30.2717,30.3006,30.2627,30.3006,2838.6288636893,0
+VSMV.US,D,20200619,000000,30.2767,30.3844,30.1541,30.3375,2869.7233848109,0
+VSMV.US,D,20200622,000000,30.3315,30.3415,30.2259,30.3415,780.37217524743,0
+VSMV.US,D,20200624,000000,29.9408,29.9616,29.5848,29.6535,3778.4858408189,0
+VSMV.US,D,20200625,000000,29.5579,29.843,29.527,29.843,1089.3112883274,0
+VSMV.US,D,20200626,000000,29.867,29.867,29.501,29.5469,5724.4010335953,0
+VSMV.US,D,20200629,000000,29.9268,29.9966,29.9018,29.9966,7042.4075095273,0
+VSMV.US,D,20200630,000000,30.0793,30.4113,30.0793,30.3993,5192.7850273213,0
+VSMV.US,D,20200701,000000,30.3614,30.4013,30.2887,30.2887,5554.8857410287,0
+VSMV.US,D,20200702,000000,30.6685,30.7513,30.3215,30.4482,51674.078858897,0
+VSMV.US,D,20200706,000000,30.8659,30.8659,30.6785,30.7623,8141.7492885391,0
+VSMV.US,D,20200707,000000,30.7363,30.7463,30.491,30.491,27838.623845523,0
+VSMV.US,D,20200708,000000,30.6186,30.6685,30.4113,30.501,19468.179369379,0
+VSMV.US,D,20200709,000000,30.5498,30.5498,30.1571,30.3455,6012.2761162379,0
+VSMV.US,D,20200710,000000,30.3714,30.6485,30.3714,30.5987,2057.2536393734,0
+VSMV.US,D,20200713,000000,31.0344,31.0444,30.8459,31.0344,10278.243804319,0
+VSMV.US,D,20200714,000000,30.6286,31.1042,30.6286,31.0902,3532.7388190507,0
+VSMV.US,D,20200715,000000,31.2537,31.3693,31.2238,31.3315,1446.3967566925,0
+VSMV.US,D,20200716,000000,31.3693,31.4192,31.2637,31.3943,7598.0966934438,0
+VSMV.US,D,20200717,000000,31.4351,31.5388,31.3833,31.5089,34911.122827104,0
+VSMV.US,D,20200720,000000,31.5788,31.5788,31.3873,31.4591,3012.1563525296,0
+VSMV.US,D,20200721,000000,31.7871,31.807,31.5488,31.5926,11152.902592,0
+VSMV.US,D,20200722,000000,31.7083,31.9655,31.7083,31.9655,6396.443909451,0
+VSMV.US,D,20200723,000000,31.8669,31.9247,31.6286,31.6704,2425.3726474914,0
+VSMV.US,D,20200724,000000,31.6056,31.6066,31.4192,31.4691,1904.7901809703,0
+VSMV.US,D,20200727,000000,31.5089,31.5488,31.499,31.5129,3558.8180948302,0
+VSMV.US,D,20200728,000000,31.5189,31.6485,31.4093,31.4431,34718.537405963,0
+VSMV.US,D,20200729,000000,31.5788,31.7771,31.5788,31.7771,14983.546984378,0
+VSMV.US,D,20200730,000000,31.4391,31.6356,31.3793,31.5986,7423.566155535,0
+VSMV.US,D,20200731,000000,31.499,31.6026,31.2507,31.6026,4477.6110415226,0
+VSMV.US,D,20200803,000000,31.818,31.9555,31.817,31.9157,3415.3820780431,0
+VSMV.US,D,20200804,000000,31.8877,31.9855,31.8689,31.9855,10552.076200004,0
+VSMV.US,D,20200805,000000,32.0932,32.0932,32.0044,32.0054,78547.76950058,0
+VSMV.US,D,20200806,000000,32.0353,32.0353,31.8269,31.9347,30713.362475677,0
+VSMV.US,D,20200807,000000,32.0652,32.2746,32.0453,32.2746,42566.393317449,0
+VSMV.US,D,20200810,000000,32.3923,32.3923,32.2526,32.3224,70113.129884056,0
+VSMV.US,D,20200811,000000,32.5398,32.5398,32.0453,32.1131,140361.67139235,0
+VSMV.US,D,20200812,000000,32.1828,32.4719,32.1828,32.3952,25539.635380656,0
+VSMV.US,D,20200813,000000,32.2397,32.2397,32.0652,32.158,4972.1142322642,0
+VSMV.US,D,20200814,000000,32.2826,32.3224,32.1958,32.2427,13147.96718913,0
+VSMV.US,D,20200817,000000,32.3254,32.4022,32.2925,32.3304,15847.172232306,0
+VSMV.US,D,20200818,000000,32.3324,32.4121,32.2128,32.2806,10239.12489065,0
+VSMV.US,D,20200819,000000,32.4421,32.5099,32.3195,32.3195,15187.165945272,0
+VSMV.US,D,20200820,000000,32.1798,32.3125,32.1798,32.2437,6602.0689684815,0
+VSMV.US,D,20200821,000000,32.2606,32.3424,32.2526,32.3324,5991.2120858007,0
+VSMV.US,D,20200824,000000,32.3224,32.4959,32.3224,32.4959,3706.2663078911,0
+VSMV.US,D,20200825,000000,32.7182,32.7182,32.4621,32.5139,12105.799207019,0
+VSMV.US,D,20200826,000000,32.4421,32.5787,32.4301,32.5787,18154.185089721,0
+VSMV.US,D,20200827,000000,32.7282,32.7582,32.6185,32.6614,1872.6926107802,0
+VSMV.US,D,20200828,000000,32.6385,32.7422,32.6056,32.7422,64992.564389663,0
+VSMV.US,D,20200831,000000,32.5398,32.5707,32.5398,32.5497,4571.897653956,0
+VSMV.US,D,20200901,000000,32.5597,32.5697,32.4719,32.5109,38958.425818265,0
+VSMV.US,D,20200902,000000,32.8458,33.2816,32.778,33.1908,12093.762618198,0
+VSMV.US,D,20200903,000000,33.1828,33.1888,32.2228,32.3474,8505.8561003833,0
+VSMV.US,D,20200904,000000,31.9655,32.3843,31.9655,32.1948,2626.9855102481,0
+VSMV.US,D,20200908,000000,31.8469,31.9416,31.6734,31.6734,2306.0098083469,0
+VSMV.US,D,20200909,000000,31.9705,32.3324,31.9705,32.141,5687.2882180629,0
+VSMV.US,D,20200910,000000,32.1818,32.1818,31.6465,31.6884,3748.3943687656,0
+VSMV.US,D,20200911,000000,31.8639,31.9755,31.6544,31.8768,13780.891151316,0
+VSMV.US,D,20200914,000000,32.0303,32.2626,32.0104,32.16,7799.7095562006,0
+VSMV.US,D,20200915,000000,32.2916,32.3723,32.2128,32.2128,1696.1559747345,0
+VSMV.US,D,20200916,000000,32.3573,32.4271,32.124,32.124,6686.3250902306,0
+VSMV.US,D,20200917,000000,31.9426,31.9426,31.7572,31.9087,1024.1130988787,0
+VSMV.US,D,20200918,000000,31.8669,31.8669,31.5797,31.7282,3547.7845550773,0
+VSMV.US,D,20200921,000000,31.3025,31.4222,31.1092,31.4222,3977.0895563703,0
+VSMV.US,D,20200922,000000,31.6584,31.6584,31.495,31.6485,3373.2540171685,0
+VSMV.US,D,20200923,000000,31.7083,31.7083,31.0424,31.0424,5059.3795012186,0
+VSMV.US,D,20200924,000000,31.0444,31.3365,30.9855,31.1191,12188.049230632,0
+VSMV.US,D,20200925,000000,31.0742,31.4591,31.0742,31.4033,283975.2278646,0
+VSMV.US,D,20200928,000000,31.9397,31.9655,31.805,31.805,204287.99462226,0
+VSMV.US,D,20200929,000000,31.6456,31.7811,31.5886,31.6346,1466.4577380614,0
+VSMV.US,D,20200930,000000,31.8927,32.0164,31.7133,31.8269,2953.97950656,0
+VSMV.US,D,20201001,000000,32.0752,32.0752,31.7871,31.9157,121215.47077395,0
+VSMV.US,D,20201002,000000,31.6485,31.9157,31.6485,31.7911,4530.7726421499,0
+VSMV.US,D,20201005,000000,32.0752,32.1798,32.0752,32.1798,3980.0987035756,0
+VSMV.US,D,20201006,000000,32.3125,32.4221,31.9007,31.9007,8698.4415215241,0
+VSMV.US,D,20201007,000000,32.2457,32.3763,32.1858,32.2656,3295.0161898301,0
+VSMV.US,D,20201008,000000,32.5149,32.5847,32.4161,32.5229,122566.57786913,0
+VSMV.US,D,20201009,000000,32.6235,32.7432,32.6235,32.7003,912.7746522817,0
+VSMV.US,D,20201012,000000,32.9156,33.0503,32.9156,32.9515,4720.3489160854,0
+VSMV.US,D,20201013,000000,33.0103,33.0103,32.8239,32.8778,7946.154720193,0
+VSMV.US,D,20201014,000000,32.8229,32.9705,32.7082,32.7112,3055.2874624726,0
+VSMV.US,D,20201015,000000,32.5667,32.6933,32.5567,32.6734,13846.089340765,0
+VSMV.US,D,20201016,000000,32.8518,32.8518,32.7072,32.7072,2513.6409655142,0
+VSMV.US,D,20201019,000000,32.6933,32.7132,32.167,32.2158,9489.8472365244,0
+VSMV.US,D,20201020,000000,32.3364,32.3663,32.167,32.2218,6400.4561057248,0
+VSMV.US,D,20201021,000000,32.3065,32.3165,32.1151,32.136,6639.1817840138,0
+VSMV.US,D,20201022,000000,32.0184,32.0972,31.8798,32.0872,5865.8309522455,0
+VSMV.US,D,20201023,000000,32.0872,32.161,32.0483,32.161,815.47889264288,0
+VSMV.US,D,20201026,000000,31.5867,31.6006,31.5638,31.5857,1888.7413958752,0
+VSMV.US,D,20201027,000000,31.6156,31.6914,31.4411,31.4411,150539.61028983,0
+VSMV.US,D,20201028,000000,30.9905,30.9905,30.6446,30.6446,6794.6543896223,0
+VSMV.US,D,20201029,000000,30.6286,30.9756,30.5299,30.8061,22337.902754191,0
+VSMV.US,D,20201030,000000,30.6087,30.6087,30.2946,30.3704,10139.823032874,0
+VSMV.US,D,20201102,000000,30.6974,31.0004,30.6974,30.8838,20273.627771338,0
+VSMV.US,D,20201103,000000,31.1251,31.6006,31.1251,31.4391,5476.6479136902,0
+VSMV.US,D,20201104,000000,31.6804,32.1908,31.6804,31.7901,7342.3191809913,0
+VSMV.US,D,20201105,000000,32.137,32.2467,31.9985,32.128,4447.5195694693,0
+VSMV.US,D,20201106,000000,32.2417,32.2766,32.164,32.2746,8047.4626761056,0
+VSMV.US,D,20201109,000000,32.9904,32.9904,32.1011,32.1011,3455.5040407807,0
+VSMV.US,D,20201110,000000,32.1868,32.5249,32.1768,32.4561,9701.4905899655,0
+VSMV.US,D,20201111,000000,32.6734,32.6734,32.5667,32.6634,6708.3921697363,0
+VSMV.US,D,20201112,000000,32.4411,32.4661,32.2168,32.3334,2024.1530201148,0
+VSMV.US,D,20201113,000000,32.5946,32.7432,32.5647,32.7013,3157.5984674536,0
+VSMV.US,D,20201116,000000,33.0503,33.0503,32.9007,33.0003,2057.2536393734,0
+VSMV.US,D,20201117,000000,32.9306,33.0103,32.9007,32.9007,6614.1055573028,0
+VSMV.US,D,20201118,000000,32.9236,33.0403,32.6834,32.6834,18664.737065558,0
+VSMV.US,D,20201119,000000,32.4461,32.793,32.4461,32.7631,11271.262382076,0
+VSMV.US,D,20201120,000000,32.8418,32.8418,32.6146,32.6146,8886.0116973226,0
+VSMV.US,D,20201123,000000,32.8319,32.8319,32.6694,32.7102,5497.7119441275,0
+VSMV.US,D,20201124,000000,32.8857,33.125,32.8857,33.0701,1424.3296771868,0
+VSMV.US,D,20201125,000000,32.9605,33.0123,32.9306,32.9815,3517.6930830241,0
+VSMV.US,D,20201127,000000,33.0533,33.0582,33.0453,33.0453,563.71357646408,0
+VSMV.US,D,20201130,000000,33.0503,33.0503,32.803,32.9216,4872.8123744885,0
+VSMV.US,D,20201201,000000,33.2486,33.3284,33.1788,33.2506,5889.9041298881,0
+VSMV.US,D,20201202,000000,33.1389,33.1579,33.0443,33.1579,2054.2444921681,0
+VSMV.US,D,20201203,000000,33.1001,33.134,33.0183,33.0183,1231.7442560461,0
+VSMV.US,D,20201204,000000,33.1589,33.3084,33.129,33.3084,6858.8495300025,0
+VSMV.US,D,20201207,000000,33.2127,33.2127,33.0503,33.0871,5302.1173757814,0
+VSMV.US,D,20201208,000000,33.2227,33.3254,33.2227,33.2994,3501.644297929,0
+VSMV.US,D,20201209,000000,33.3084,33.3364,33.2187,33.3364,2658.0800313698,0
+VSMV.US,D,20201210,000000,33.1888,33.2187,33.131,33.1908,6621.1269007819,0
+VSMV.US,D,20201211,000000,33.0003,33.2058,32.9904,33.2058,1755.3358697725,0
+VSMV.US,D,20201214,000000,33.3982,33.438,33.1499,33.1529,2574.8269586892,0
+VSMV.US,D,20201215,000000,33.2446,33.3962,33.2088,33.3533,12514.040177876,0
+VSMV.US,D,20201216,000000,33.4281,33.4879,33.2885,33.3912,5009.2270477965,0
+VSMV.US,D,20201217,000000,33.5079,33.5836,33.5079,33.5836,1569.7717921108,0
+VSMV.US,D,20201218,000000,33.5577,33.6175,33.453,33.6075,10553.079249073,0
+VSMV.US,D,20201221,000000,33.0801,33.4889,33.0801,33.4082,6974.2001728733,0
+VSMV.US,D,20201222,000000,33.5178,33.5607,33.448,33.448,2203.6988033658,0
+VSMV.US,D,20201223,000000,33.5727,33.6365,33.5477,33.5975,9433.6764886917,0
+VSMV.US,D,20201224,000000,33.5777,33.5777,33.5277,33.5277,2062.2688847156,0
+VSMV.US,D,20201228,000000,33.6863,33.7162,33.6504,33.7162,2594.887940058,0
+VSMV.US,D,20201229,000000,33.6763,33.6763,33.5527,33.6075,3393.3149985374,0
+VSMV.US,D,20201230,000000,33.6613,33.6613,33.5357,33.5357,1702.1742691451,0
+VSMV.US,D,20201231,000000,33.459,33.763,33.451,33.763,1764.3633113885,0
+VSMV.US,D,20210104,000000,33.7361,33.7361,33.1101,33.3882,20665.819957099,0
+VSMV.US,D,20210105,000000,33.3484,33.5178,33.2386,33.5178,54922.954791579,0
+VSMV.US,D,20210106,000000,33.5178,34.0532,33.5178,33.8149,3693.2266700014,0
+VSMV.US,D,20210107,000000,34.1419,34.1419,34.0532,34.0941,3032.2173338984,0
+VSMV.US,D,20210108,000000,34.1927,34.2027,34.0083,34.2027,2922.8849854383,0
+VSMV.US,D,20210111,000000,34.1699,34.2227,34.0472,34.0472,2701.2111413128,0
+VSMV.US,D,20210112,000000,34.1429,34.1927,34.0751,34.1629,16533.25779512,0
+VSMV.US,D,20210113,000000,34.1229,34.1728,34.1229,34.1429,3001.1228127768,0
+VSMV.US,D,20210114,000000,34.1738,34.2625,34.1399,34.1399,5936.0443870364,0
+VSMV.US,D,20210115,000000,34.0332,34.1827,34.0332,34.0711,2034.1835107992,0
+VSMV.US,D,20210119,000000,34.2227,34.3124,34.1629,34.2505,7395.4807816187,0
+VSMV.US,D,20210120,000000,34.2326,34.46,34.2326,34.415,5911.9712093938,0
+VSMV.US,D,20210121,000000,34.4699,34.4938,34.43,34.4938,2385.2506847537,0
+VSMV.US,D,20210122,000000,34.2924,34.4798,34.2436,34.3912,29256.9352283,0
+VSMV.US,D,20210125,000000,34.4898,34.8388,34.4898,34.7521,12822.979290955,0
+VSMV.US,D,20210126,000000,34.7889,34.9564,34.7291,34.9474,7263.0783045844,0
+VSMV.US,D,20210127,000000,34.9474,34.9474,34.5427,34.6224,8551.9963575316,0
+VSMV.US,D,20210128,000000,34.6943,34.7999,34.1827,34.2555,32702.408778396,0
+VSMV.US,D,20210129,000000,34.2127,34.2127,33.5079,33.5995,10084.65533411,0
+VSMV.US,D,20210201,000000,33.8448,33.9346,33.6564,33.8558,7141.709367303,0
+VSMV.US,D,20210202,000000,33.9485,34.1279,33.9485,34.0522,21792.244060959,0
+VSMV.US,D,20210203,000000,33.8448,34.0831,33.8448,34.0043,8800.7525265051,0
+VSMV.US,D,20210204,000000,34.2127,34.3224,34.1529,34.2476,22222.55211132,0
+VSMV.US,D,20210205,000000,34.46,34.5098,34.425,34.446,3498.6351507237,0
+VSMV.US,D,20210208,000000,34.5496,34.5796,34.4699,34.5696,3962.0438203437,0
+VSMV.US,D,20210209,000000,34.7091,34.7181,34.5347,34.6593,7925.0906897558,0
+VSMV.US,D,20210210,000000,34.6992,34.6992,34.42,34.4998,9305.2862079312,0
+VSMV.US,D,20210211,000000,34.5736,34.5736,34.2825,34.3393,5715.3735919793,0
+VSMV.US,D,20210212,000000,34.3812,34.42,34.3174,34.4061,6368.3585355347,0
+VSMV.US,D,20210216,000000,34.461,34.4998,34.2825,34.3024,16039.757653447,0
+VSMV.US,D,20210217,000000,34.2924,34.5148,34.2924,34.5098,1986.037155514,0
+VSMV.US,D,20210218,000000,34.3463,34.465,34.3224,34.418,7176.8160846984,0
+VSMV.US,D,20210219,000000,34.42,34.42,34.2825,34.2825,1159.5247231183,0
+VSMV.US,D,20210222,000000,34.0731,34.1777,34.0352,34.1579,7067.4837362383,0
+VSMV.US,D,20210223,000000,33.9236,34.1529,33.9236,34.113,4377.3061346784,0
+VSMV.US,D,20210224,000000,33.9834,34.2227,33.9236,34.2227,7191.8618207251,0
+VSMV.US,D,20210225,000000,34.2446,34.2685,33.6663,33.7122,12191.058377837,0
+VSMV.US,D,20210226,000000,33.6863,33.6863,33.448,33.5277,7466.697265478,0
+VSMV.US,D,20210301,000000,33.6963,34.0831,33.6963,34.0392,3262.91861964,0
+VSMV.US,D,20210302,000000,33.8548,33.9236,33.785,33.796,4026.2389607239,0
+VSMV.US,D,20210303,000000,33.5477,33.7062,33.5477,33.5975,2551.756830115,0
+VSMV.US,D,20210304,000000,33.3384,33.4879,32.9904,33.1788,6852.8312355919,0
+VSMV.US,D,20210305,000000,33.4779,33.9535,33.458,33.9336,4775.5166148497,0
+VSMV.US,D,20210308,000000,34.3612,34.415,34.2625,34.2625,2798.5069009516,0
+VSMV.US,D,20210309,000000,34.4748,34.5297,34.3732,34.3732,1914.8206716547,0
+VSMV.US,D,20210310,000000,34.414,34.6593,34.3712,34.5826,6252.0048435954,0
+VSMV.US,D,20210311,000000,34.45,34.6284,34.45,34.4998,5703.337003158,0
+VSMV.US,D,20210312,000000,34.3712,34.6992,34.3712,34.6992,10849.981773331,0
+VSMV.US,D,20210315,000000,34.4998,34.9156,34.4998,34.9156,4964.0898397166,0
+VSMV.US,D,20210316,000000,34.8786,35.0661,34.8786,35.0661,4259.9493936708,0
+VSMV.US,D,20210317,000000,34.8388,34.9764,34.7591,34.9335,61870.072639604,0
+VSMV.US,D,20210318,000000,34.8298,34.9275,34.7491,34.7571,4799.5897924923,0
+VSMV.US,D,20210319,000000,34.7391,34.7391,34.7391,34.7391,465.41476775682,0
+VSMV.US,D,20210322,000000,34.9474,35.0591,34.9384,35.0522,3949.0041824539,0
+VSMV.US,D,20210323,000000,34.9972,35.1817,34.8886,34.9674,4026.2389607239,0
+VSMV.US,D,20210324,000000,34.9874,35.0062,34.9185,34.9384,1155.5125268445,0
+VSMV.US,D,20210325,000000,34.9295,35.1937,34.9295,35.1937,4154.6292414844,0
+VSMV.US,D,20210326,000000,35.4559,35.8337,35.4529,35.8337,1712.2047598295,0
+VSMV.US,D,20210329,000000,35.9593,36.059,35.9055,35.9773,4061.3456781194,0
+VSMV.US,D,20210330,000000,35.9015,35.9015,35.741,35.752,12342.518787172,0
+VSMV.US,D,20210331,000000,35.8407,35.9205,35.741,35.741,6996.267252379,0
+VSMV.US,D,20210401,000000,35.7111,35.9793,35.6543,35.9394,5040.3215689182,0
+VSMV.US,D,20210405,000000,36.4119,36.4738,36.3671,36.3771,29971.10616503,0
+VSMV.US,D,20210406,000000,36.3571,36.3871,36.3193,36.3193,538.63734975305,0
+VSMV.US,D,20210407,000000,36.2874,36.3472,35.9893,36.3302,10747.67076835,0
+VSMV.US,D,20210408,000000,36.4159,36.4559,36.3472,36.4559,6225.925567816,0
+VSMV.US,D,20210409,000000,36.4957,36.6263,36.4519,36.6263,2307.0128574153,0
+VSMV.US,D,20210412,000000,36.6452,36.705,36.6154,36.703,5772.5473888804,0
+VSMV.US,D,20210413,000000,36.6054,36.744,36.6054,36.6852,8661.3287059918,0
+VSMV.US,D,20210414,000000,36.6353,36.7589,36.6254,36.6662,1444.3906585557,0
+VSMV.US,D,20210415,000000,36.7938,37.0431,36.7938,36.9783,4969.1050850589,0
+VSMV.US,D,20210416,000000,37.2116,37.2814,37.1617,37.2534,6124.6176119034,0
+VSMV.US,D,20210419,000000,37.1916,37.1916,37.1467,37.1537,1817.5249120159,0
+VSMV.US,D,20210420,000000,37.1916,37.2414,37.1019,37.1826,5925.0108472835,0
+VSMV.US,D,20210421,000000,37.3412,37.4059,37.2614,37.4059,2098.3786511795,0
+VSMV.US,D,20210422,000000,37.3352,37.3452,37.0371,37.1438,16298.544313104,0
+VSMV.US,D,20210423,000000,37.0819,37.4907,37.0819,37.371,5691.3004143367,0
+VSMV.US,D,20210426,000000,37.3012,37.3012,37.2116,37.2384,2915.8636419592,0
+VSMV.US,D,20210427,000000,37.2494,37.3012,37.2494,37.2952,1964.9731250768,0
+VSMV.US,D,20210428,000000,37.2614,37.2694,37.1388,37.1388,3646.0833637846,0
+VSMV.US,D,20210429,000000,36.9933,37.1467,36.9234,37.1448,62602.298459566,0
+VSMV.US,D,20210430,000000,37.0131,37.0131,36.9234,36.9234,1863.6651691642,0
+VSMV.US,D,20210503,000000,37.2215,37.4707,37.2215,37.378,38115.864600774,0
+VSMV.US,D,20210504,000000,37.1916,37.3132,37.1916,37.3132,691.10080815615,0
+VSMV.US,D,20210505,000000,37.391,37.5695,37.3611,37.4777,8096.6120804592,0
+VSMV.US,D,20210506,000000,37.5097,37.7978,37.4817,37.7978,71290.709490406,0
+VSMV.US,D,20210507,000000,37.9373,38.0669,37.9373,38.0539,7359.3710151548,0
+VSMV.US,D,20210510,000000,38.1766,38.373,38.1287,38.1287,5652.1815006675,0
+VSMV.US,D,20210511,000000,37.6542,37.6542,37.4109,37.5685,3792.5285277771,0
+VSMV.US,D,20210512,000000,37.381,37.381,36.8736,36.8736,5300.1112776445,0
+VSMV.US,D,20210513,000000,37.2913,37.4797,37.2913,37.4797,1663.0553554759,0
+VSMV.US,D,20210514,000000,37.8128,37.9473,37.8128,37.8994,1880.7170033277,0
+VSMV.US,D,20210517,000000,37.9174,37.9373,37.8974,37.8994,2835.6197164839,0
+VSMV.US,D,20210518,000000,37.8176,37.8176,37.5854,37.5854,5857.806559698,0
+VSMV.US,D,20210519,000000,37.1916,37.3611,37.1328,37.2913,6974.2001728733,0
+VSMV.US,D,20210520,000000,37.2814,37.6791,37.2814,37.5695,15826.108201869,0
+VSMV.US,D,20210521,000000,37.5695,37.6393,37.5685,37.5775,2587.8665965789,0
+VSMV.US,D,20210524,000000,37.7489,37.9034,37.7489,37.9034,1381.1985672439,0
+VSMV.US,D,20210525,000000,37.5595,37.6093,37.4997,37.4997,3210.760068081,0
+VSMV.US,D,20210526,000000,37.4518,37.5495,37.4518,37.5245,1825.5493045634,0
+VSMV.US,D,20210527,000000,37.738,37.738,37.4747,37.4747,1838.5889424531,0
+VSMV.US,D,20210528,000000,37.5795,37.6293,37.5375,37.5375,3585.9004196781,0
+VSMV.US,D,20210601,000000,37.6183,37.6183,37.4827,37.4827,1138.460692681,0
+VSMV.US,D,20210602,000000,37.5176,37.5834,37.5176,37.5834,1382.2016163123,0
+VSMV.US,D,20210603,000000,37.6383,37.6741,37.5625,37.6393,1378.1894200385,0
+VSMV.US,D,20210604,000000,37.8775,37.8775,37.8775,37.8775,406.23487271878,0
+VSMV.US,D,20210607,000000,37.9164,37.9164,37.8078,37.8078,1305.9698871107,0
+VSMV.US,D,20210608,000000,37.722,37.9473,37.722,37.9024,2379.2323903431,0
+VSMV.US,D,20210609,000000,37.9074,37.9124,37.8078,37.8376,3140.5466332901,0
+VSMV.US,D,20210610,000000,37.9373,37.9573,37.8775,37.8984,5498.7149931959,0
+VSMV.US,D,20210611,000000,37.9324,37.9842,37.9324,37.9842,351.0671739545,0
+VSMV.US,D,20210614,000000,37.7678,37.8914,37.7479,37.8914,2024.1530201148,0
+VSMV.US,D,20210615,000000,37.8078,37.9264,37.8078,37.8775,6362.340241124,0
+VSMV.US,D,20210616,000000,37.7878,37.7878,37.5395,37.5435,5188.7728310475,0
+VSMV.US,D,20210617,000000,37.2903,37.4099,37.2903,37.4099,1333.0522119587,0
+VSMV.US,D,20210618,000000,36.8935,36.9633,36.8397,36.8397,2187.6500182708,0
+VSMV.US,D,20210621,000000,37.3112,37.3511,37.3112,37.3511,629.91481498122,0
+VSMV.US,D,20210622,000000,37.4209,37.5176,37.4209,37.4867,3286.9917972826,0
+VSMV.US,D,20210623,000000,37.4079,37.4608,37.3002,37.3002,4269.9798843552,0
+VSMV.US,D,20210624,000000,37.4309,37.5395,37.401,37.5196,5305.1265229867,0
+VSMV.US,D,20210625,000000,37.711,37.7539,37.709,37.7539,2307.0128574153,0
+VSMV.US,D,20210628,000000,37.7878,37.8236,37.719,37.7998,2195.6744108183,0
+VSMV.US,D,20210629,000000,37.9124,37.9672,37.8376,37.8376,5069.409991903,0
+VSMV.US,D,20210630,000000,38.2952,38.2952,37.8775,37.9373,6545.8982206488,0
+VSMV.US,D,20210701,000000,37.8078,38.1865,37.8078,38.1337,5444.5503435001,0
+VSMV.US,D,20210702,000000,38.3052,38.4946,38.3052,38.4628,3433.436961275,0
+VSMV.US,D,20210706,000000,38.4448,38.4448,38.2165,38.3451,9300.270962589,0
+VSMV.US,D,20210707,000000,38.699,38.7837,38.699,38.7837,29512.712740752,0
+VSMV.US,D,20210708,000000,38.375,38.5046,38.2833,38.374,42373.807896308,0
+VSMV.US,D,20210709,000000,38.7429,38.7539,38.7219,38.7389,4122.5316712943,0
+VSMV.US,D,20210712,000000,38.7937,38.8137,38.7359,38.7539,4622.0501073781,0
+VSMV.US,D,20210713,000000,38.7638,38.8625,38.6591,38.6591,6795.6574386907,0
+VSMV.US,D,20210714,000000,38.7638,38.9522,38.7638,38.8635,1990.0493517878,0
+VSMV.US,D,20210715,000000,38.8137,38.8934,38.8137,38.8635,4682.2330514846,0
+VSMV.US,D,20210716,000000,38.9732,38.9912,38.7807,38.7807,3863.7450116364,0
+VSMV.US,D,20210719,000000,38.4448,38.4478,38.0679,38.3381,5343.2423875875,0
+VSMV.US,D,20210720,000000,38.5225,38.9422,38.5146,38.7568,5614.0656360667,0
+VSMV.US,D,20210721,000000,38.8436,38.8436,38.7857,38.7857,1135.4515454757,0
+VSMV.US,D,20210722,000000,38.8516,38.8735,38.8077,38.8137,2016.1286275673,0
+VSMV.US,D,20210723,000000,39.1526,39.2293,39.1516,39.2293,2275.9183362936,0
+VSMV.US,D,20210726,000000,39.1546,39.2882,39.1546,39.2603,1423.3266281184,0
+VSMV.US,D,20210727,000000,39.04,39.1177,39.04,39.1177,237.72262922062,0
+VSMV.US,D,20210728,000000,39.0699,39.0699,38.9732,39.043,110865.0074367,0
+VSMV.US,D,20210729,000000,39.1566,39.1925,39.1177,39.1417,2707.2294357234,0
+VSMV.US,D,20210730,000000,39.0519,39.0519,39.001,39.001,1627.9486380804,0
+VSMV.US,D,20210802,000000,39.042,39.1008,38.9432,38.9432,3999.156635876,0
+VSMV.US,D,20210803,000000,38.9532,39.3411,38.9532,39.3001,386941.22388731,0
+VSMV.US,D,20210804,000000,39.4098,39.4098,39.015,39.0719,3175.6533506856,0
+VSMV.US,D,20210805,000000,39.0619,39.1018,39.004,39.0818,4481.6232377963,0
+VSMV.US,D,20210806,000000,39.0918,39.1217,39.042,39.0619,11631.356997647,0
+VSMV.US,D,20210809,000000,39.013,39.044,39.013,39.033,1750.3206244303,0
+VSMV.US,D,20210810,000000,39.013,39.2185,39.013,39.1715,1103.3539752856,0
+VSMV.US,D,20210811,000000,39.3101,39.4796,39.3101,39.4796,125431.2860086,0
+VSMV.US,D,20210812,000000,39.3799,39.5374,39.3799,39.5244,1529.6498293732,0
+VSMV.US,D,20210813,000000,39.6092,39.7189,39.6092,39.7169,3215.7753134232,0
+VSMV.US,D,20210816,000000,39.7189,40.037,39.7189,40.037,7032.3770188429,0
+VSMV.US,D,20210817,000000,39.9671,39.9671,39.8037,39.9303,964.93320384066,0
+VSMV.US,D,20210818,000000,39.9821,39.9851,39.6641,39.689,2866.7142376056,0
+VSMV.US,D,20210819,000000,39.2105,39.669,39.2105,39.669,17641.627015748,0
+VSMV.US,D,20210820,000000,39.8077,40.037,39.8077,39.9881,3321.0954656096,0
+VSMV.US,D,20210823,000000,40.0968,40.0968,39.9582,39.9582,424.28975595073,0
+VSMV.US,D,20210825,000000,39.7837,39.8465,39.7837,39.8127,1406.2747939549,0
+VSMV.US,D,20210826,000000,39.7687,39.7687,39.5903,39.6391,3093.4033270734,0
+VSMV.US,D,20210827,000000,39.7448,39.8175,39.7289,39.7508,2440.418383518,0
+VSMV.US,D,20210830,000000,40.0668,40.0928,40.037,40.037,1431.3510206659,0
+VSMV.US,D,20210831,000000,39.9572,39.9871,39.8475,39.8874,14422.842555119,0
+VSMV.US,D,20210901,000000,39.9273,39.9372,39.8175,39.8175,1962.9670269399,0
+VSMV.US,D,20210902,000000,39.9771,40.023,39.8127,39.9881,4485.6354340701,0
+VSMV.US,D,20210903,000000,39.9871,40.013,39.9273,40.013,1524.634584031,0
+VSMV.US,D,20210907,000000,39.9372,39.9372,39.4896,39.4896,2395.2811754381,0
+VSMV.US,D,20210908,000000,39.4996,39.5992,39.4308,39.5992,2301.9976120731,0
+VSMV.US,D,20210909,000000,39.4706,39.5046,39.4507,39.4507,3186.6868904384,0
+VSMV.US,D,20210910,000000,39.2303,39.2303,38.9832,38.9832,4482.6262868648,0
+VSMV.US,D,20210913,000000,39.042,39.0509,38.8436,38.8735,3081.3667382521,0
+VSMV.US,D,20210914,000000,38.8735,38.8834,38.6641,38.7039,2844.6471580999,0
+VSMV.US,D,20210915,000000,39.0798,39.1317,39.042,39.0808,105290.0607143,0
+VSMV.US,D,20210916,000000,38.9862,38.9921,38.8934,38.9662,2548.7476829097,0
+VSMV.US,D,20210917,000000,38.6941,38.7837,38.6143,38.6243,2699.2050431759,0
+VSMV.US,D,20210920,000000,38.3152,38.3431,37.8974,38.2833,7983.2675357254,0
+VSMV.US,D,20210921,000000,38.5774,38.5774,38.2165,38.2673,771.34473363146,0
+VSMV.US,D,20210922,000000,38.4558,38.6233,38.4558,38.5066,3327.1137600202,0
+VSMV.US,D,20210923,000000,38.9134,38.9412,38.8156,38.9234,3781.4949880242,0
+VSMV.US,D,20210924,000000,38.8436,38.8625,38.8436,38.8535,1912.8145735178,0
+VSMV.US,D,20210927,000000,38.8924,38.8924,38.7039,38.7289,20360.893040292,0
+VSMV.US,D,20210928,000000,38.355,38.4049,38.2265,38.2265,235740.60426138,0
+VSMV.US,D,20210929,000000,38.5225,38.6641,38.4657,38.4657,116610.47250073,0
+VSMV.US,D,20210930,000000,38.6342,38.6342,38.037,38.037,3020.1807450772,0
+VSMV.US,D,20211001,000000,38.2265,38.2364,38.0769,38.0959,631.9209131181,0
+VSMV.US,D,20211004,000000,38.0969,38.0969,37.8098,37.8396,3268.9369140506,0
+VSMV.US,D,20211005,000000,37.8676,38.375,37.8316,38.2265,6781.6147517325,0
+VSMV.US,D,20211006,000000,37.8676,38.2992,37.8088,38.2992,2514.6440145827,0
+VSMV.US,D,20211007,000000,38.5146,38.8535,38.5146,38.6511,3329.1198581571,0
+VSMV.US,D,20211008,000000,38.7139,38.7139,38.5654,38.6441,3251.8850798871,0
+VSMV.US,D,20211011,000000,38.6791,38.6791,38.4528,38.4528,723.19837834627,0
+VSMV.US,D,20211012,000000,38.4856,38.5046,38.4059,38.4148,1658.0401101337,0
+VSMV.US,D,20211013,000000,38.1257,38.4578,38.0759,38.4578,4427.4585881005,0
+VSMV.US,D,20211014,000000,38.9134,38.9592,38.8535,38.9004,107176.79601203,0
+VSMV.US,D,20211015,000000,39.1825,39.2175,39.0938,39.1317,4764.4830750968,0
+VSMV.US,D,20211018,000000,39.0629,39.2713,39.0629,39.2313,1600.8663132325,0
+VSMV.US,D,20211019,000000,39.371,39.4886,39.351,39.4886,1034.1435895631,0
+VSMV.US,D,20211020,000000,39.7468,39.7498,39.6411,39.6491,3448.4826973016,0
+VSMV.US,D,20211021,000000,39.68,39.8595,39.68,39.8595,3190.6990867122,0
+VSMV.US,D,20211022,000000,40.009,40.1087,40.009,40.0888,3972.0743110281,0
+VSMV.US,D,20211025,000000,40.1386,40.1386,40.0678,40.0678,1134.4484964073,0
+VSMV.US,D,20211026,000000,39.9691,40.021,39.8305,39.8305,943.86917340339,0
+VSMV.US,D,20211027,000000,39.68,39.7099,39.5036,39.5036,3398.3302438796,0
+VSMV.US,D,20211028,000000,39.6501,39.68,39.5903,39.6302,5037.3124217129,0
+VSMV.US,D,20211029,000000,39.69,39.8495,39.69,39.8495,1769.3785567307,0
+VSMV.US,D,20211101,000000,39.8495,39.8495,39.8117,39.8117,661.0093361029,0
+VSMV.US,D,20211102,000000,40.019,40.1286,40.019,40.026,5481.6631590324,0
+VSMV.US,D,20211103,000000,40.009,40.2383,40.009,40.2383,1075.2686013692,0
+VSMV.US,D,20211104,000000,40.2682,40.2682,40.1586,40.2184,6357.3249957818,0
+VSMV.US,D,20211105,000000,40.1785,40.2981,40.1286,40.2981,2304.00371021,0
+VSMV.US,D,20211108,000000,40.1186,40.1735,40,40.1735,4182.7146154008,0
+VSMV.US,D,20211109,000000,40.1566,40.1984,40.1336,40.1685,3819.610852625,0
+VSMV.US,D,20211110,000000,40.1586,40.2084,40.0838,40.1376,10874.054950974,0
+VSMV.US,D,20211111,000000,40.2463,40.2463,40.0888,40.1685,4519.7391023971,0
+VSMV.US,D,20211112,000000,40.3579,40.5673,40.3579,40.4577,1948.9243399817,0
+VSMV.US,D,20211115,000000,40.5872,40.5872,40.4277,40.4377,2484.5525425294,0
+VSMV.US,D,20211116,000000,40.5713,40.688,40.5364,40.5364,5286.0685906863,0
+VSMV.US,D,20211117,000000,40.4527,40.4587,40.4527,40.4587,708.15264231965,0
+VSMV.US,D,20211118,000000,40.3281,40.4377,40.2393,40.4157,5010.230096865,0
+VSMV.US,D,20211119,000000,40.5175,40.5175,40.3779,40.3779,128854.69247919,0
+VSMV.US,D,20211122,000000,40.3081,40.7468,40.3081,40.4277,12698.601206469,0
+VSMV.US,D,20211123,000000,40.5075,40.677,40.5075,40.6172,33312.262612009,0
+VSMV.US,D,20211124,000000,40.5075,40.5872,40.5075,40.5872,1131.4393492019,0
+VSMV.US,D,20211126,000000,40.2483,40.2483,40.1186,40.1186,1438.372364145,0
+VSMV.US,D,20211129,000000,40.4587,40.4776,40.3031,40.3031,2331.0860350579,0
+VSMV.US,D,20211130,000000,40.0688,40.2283,39.4706,39.6202,4779.5288111234,0
+VSMV.US,D,20211201,000000,39.9891,40.1675,39.6401,39.6401,3531.7357699823,0
+VSMV.US,D,20211202,000000,39.67,40.1286,39.67,40.0588,2580.8452530998,0
+VSMV.US,D,20211203,000000,39.8097,39.8993,39.6501,39.8695,2702.2141903812,0
+VSMV.US,D,20211206,000000,40.3479,40.3479,40.2593,40.3081,1760.3511151147,0
+VSMV.US,D,20211207,000000,40.7866,40.8564,40.7767,40.7966,2233.7902754191,0
+VSMV.US,D,20211208,000000,40.9651,40.9651,40.657,40.7946,4705.3031800588,0
+VSMV.US,D,20211209,000000,40.6072,40.9163,40.6072,40.667,5401.4192335571,0
+VSMV.US,D,20211210,000000,41.0558,41.2752,41.0558,41.2752,1519.6193386888,0
+VSMV.US,D,20211213,000000,41.2352,41.3639,41.2292,41.304,5011.2331459334,0
+VSMV.US,D,20211214,000000,41.1954,41.1984,40.9561,41.0259,4633.083647131,0
+VSMV.US,D,20211215,000000,41.2452,41.7527,41.2452,41.7388,7012.3160374741,0
+VSMV.US,D,20211216,000000,41.9122,41.9122,41.3639,41.5633,7262.075255516,0
+VSMV.US,D,20211217,000000,41.1954,41.1954,40.8564,40.8863,4110.495082473,0
+VSMV.US,D,20211220,000000,40.3679,40.5294,40.2483,40.5294,2648.0495406854,0
+VSMV.US,D,20211221,000000,40.9163,40.9163,40.3779,40.6371,10987.399495707,0
+VSMV.US,D,20211222,000000,40.8265,40.9461,40.647,40.9461,4952.0532508953,0
+VSMV.US,D,20211223,000000,41.1764,41.2253,41.0957,41.1954,3879.7937967315,0
+VSMV.US,D,20211227,000000,41.4635,41.663,41.4635,41.663,4104.4767880623,0
+VSMV.US,D,20211228,000000,41.8026,41.8026,41.7826,41.7826,554.68613484811,0
+VSMV.US,D,20211229,000000,41.9122,42.0667,41.9122,42.0319,6068.4468640707,0
+VSMV.US,D,20211230,000000,42.1515,42.1515,42.0089,42.0319,983.99113614104,0
+VSMV.US,D,20211231,000000,41.9521,41.9521,41.9521,41.9521,256.78056152101,0
+VSMV.US,D,20220103,000000,41.8224,41.8224,41.5234,41.7826,3980.0987035756,0
+VSMV.US,D,20220104,000000,41.9521,41.972,41.8823,41.9162,2049.2292468258,0
+VSMV.US,D,20220105,000000,41.9621,42.0717,41.4137,41.4137,20130.191754551,0
+VSMV.US,D,20220106,000000,41.4137,41.5832,41.4137,41.4635,10691.500020517,0
+VSMV.US,D,20220107,000000,41.3838,41.5433,41.3838,41.4735,3674.168737701,0
+VSMV.US,D,20220110,000000,41.2851,41.4935,41.1007,41.4935,4907.9190918839,0
+VSMV.US,D,20220111,000000,41.2552,41.6031,41.2552,41.5283,3210.760068081,0
+VSMV.US,D,20220112,000000,41.6031,41.6031,41.2851,41.4367,4108.4889843361,0
+VSMV.US,D,20220113,000000,41.5942,41.5942,40.8863,41.2612,22826.387650521,0
+VSMV.US,D,20220114,000000,41.314,41.314,40.996,41.2104,1902.7840828334,0
+VSMV.US,D,20220118,000000,40.8664,40.8664,40.6172,40.6969,36299.342737827,0
+VSMV.US,D,20220119,000000,40.8315,40.8365,40.4587,40.4587,5209.8368614848,0
+VSMV.US,D,20220120,000000,40.8245,40.8245,39.7897,39.8894,6343.2823088236,0
+VSMV.US,D,20220121,000000,39.9392,39.9691,39.5803,39.6681,9581.1247017526,0
+VSMV.US,D,20220124,000000,39.3411,39.361,38.7837,39.361,4834.6965098877,0
+VSMV.US,D,20220125,000000,39.1626,39.4108,39.1526,39.4108,2642.0312462747,0
+VSMV.US,D,20220126,000000,39.6501,39.6501,38.8376,38.9931,2425.3726474914,0
+VSMV.US,D,20220127,000000,39.3211,39.7379,39.3211,39.5704,2016.1286275673,0
+VSMV.US,D,20220128,000000,39.013,39.3719,38.7738,39.1028,3050.2722171304,0
+VSMV.US,D,20220131,000000,39.4607,39.9741,39.4607,39.9592,5079.4404825874,0
+VSMV.US,D,20220201,000000,39.69,40.1087,39.69,40.0888,5218.8643031008,0
+VSMV.US,D,20220202,000000,40.1087,40.4177,40.1087,40.3779,6510.7915032533,0
+VSMV.US,D,20220203,000000,39.9791,40.4277,39.9791,40.0788,2393.2750773013,0
+VSMV.US,D,20220204,000000,39.5803,39.9691,39.5803,39.7797,2247.8329623772,0
+VSMV.US,D,20220207,000000,39.6002,39.8695,39.6002,39.6302,2240.8116188982,0
+VSMV.US,D,20220208,000000,39.8395,40.0788,39.8245,39.9891,3925.9340538798,0
+VSMV.US,D,20220209,000000,40.4377,40.4676,40.3181,40.3579,4585.9403409142,0
+VSMV.US,D,20220210,000000,39.9791,40.1685,39.6202,39.6302,2137.4975648487,0
+VSMV.US,D,20220211,000000,39.8495,39.9093,39.4607,39.5704,15743.858178257,0
+VSMV.US,D,20220214,000000,39.2215,39.361,39.0639,39.0828,7157.7581523981,0
+VSMV.US,D,20220215,000000,39.5166,39.6002,39.4916,39.6002,719.18618207251,0
+VSMV.US,D,20220216,000000,39.3919,39.7009,39.3919,39.6501,4326.1506321879,0
+VSMV.US,D,20220217,000000,39.3411,39.4507,39.2403,39.2403,4420.4372446214,0
+VSMV.US,D,20220218,000000,39.4009,39.4009,39.2244,39.2513,1986.037155514,0
+VSMV.US,D,20220222,000000,39.033,39.1028,38.6441,38.9532,8757.6214165621,0
+VSMV.US,D,20220223,000000,38.7239,38.8635,38.2833,38.2833,2221.7536865978,0
+VSMV.US,D,20220224,000000,37.6073,38.0759,37.1587,38.0759,6483.7091784054,0
+VSMV.US,D,20220225,000000,38.5545,39.4507,38.5545,39.2513,3029.2081866931,0
+VSMV.US,D,20220228,000000,39.1526,39.2813,39.1526,39.2115,3081.3667382521,0
+VSMV.US,D,20220301,000000,39.4836,39.4906,39.2813,39.3211,2487.5616897348,0
+VSMV.US,D,20220302,000000,40.0788,40.0888,40.009,40.009,822.50023612197,0
+VSMV.US,D,20220303,000000,40.2084,40.4875,40.2084,40.2283,11728.652757286,0
+VSMV.US,D,20220304,000000,39.9891,40.4577,39.8794,40.2483,9999.3961632926,0
+VSMV.US,D,20220307,000000,40.0588,40.0588,39.9392,39.9392,5878.8705901352,0
+VSMV.US,D,20220308,000000,39.4507,39.9891,39.033,39.033,2961.0008500391,0
+VSMV.US,D,20220309,000000,39.67,39.8993,39.67,39.8993,6616.1116554397,0
+VSMV.US,D,20220310,000000,39.2413,39.682,39.2413,39.682,4994.1813117699,0
+VSMV.US,D,20220311,000000,39.7399,39.7498,39.4108,39.4208,3358.2082811419,0
+VSMV.US,D,20220314,000000,39.4507,39.4636,39.0928,39.0928,2796.5008028147,0
+VSMV.US,D,20220315,000000,39.4108,40.019,39.4108,39.9871,8166.8255152501,0
+VSMV.US,D,20220316,000000,40.0888,40.1576,39.8495,40.1576,1665.0614536128,0
+VSMV.US,D,20220317,000000,40.3181,40.5065,40.3181,40.5065,2239.8085698297,0
+VSMV.US,D,20220318,000000,40.5274,40.7986,40.5274,40.7986,964.93320384066,0
+VSMV.US,D,20220321,000000,40.6969,40.996,40.6162,40.8305,13405.75079972,0
+VSMV.US,D,20220322,000000,40.7966,41.1256,40.7966,41.0459,2117.4365834799,0
+VSMV.US,D,20220323,000000,40.8365,41.0159,40.8365,40.8465,4681.2300024162,0
+VSMV.US,D,20220324,000000,40.8963,41.2392,40.8963,41.2392,2716.2568773394,0
+VSMV.US,D,20220325,000000,41.2851,41.4337,41.2652,41.4337,2037.1926580045,0
+VSMV.US,D,20220328,000000,41.3539,41.5972,41.334,41.5972,6242.9774019795,0
+VSMV.US,D,20220329,000000,41.7527,41.9621,41.654,41.9621,61921.228142095,0
+VSMV.US,D,20220330,000000,41.7626,41.9321,41.7626,41.8026,3038.2356283091,0
+VSMV.US,D,20220331,000000,41.8723,41.9022,41.4735,41.4735,1330.0430647533,0
+VSMV.US,D,20220401,000000,41.5533,41.5533,41.2352,41.4715,1478.4943268827,0
+VSMV.US,D,20220404,000000,41.5433,41.663,41.5433,41.663,7707.429041904,0
+VSMV.US,D,20220405,000000,41.8624,41.8624,41.5224,41.5224,2881.7599736322,0
+VSMV.US,D,20220406,000000,41.4635,41.6331,41.4137,41.6331,2544.7354866359,0
+VSMV.US,D,20220407,000000,41.643,42.2512,41.643,42.1575,5471.632668348,0
+VSMV.US,D,20220408,000000,42.2013,42.4605,42.2013,42.3608,3698.2419153436,0
+VSMV.US,D,20220411,000000,42.301,42.301,41.7527,41.7527,4042.287745819,0
+VSMV.US,D,20220412,000000,41.9421,41.9421,41.4835,41.5932,133872.9469686,0
+VSMV.US,D,20220413,000000,41.5433,41.7129,41.5433,41.7128,2235.796373556,0
+VSMV.US,D,20220414,000000,41.8623,41.8624,41.4137,41.4337,6845.8098921128,0
+VSMV.US,D,20220418,000000,41.3739,41.3739,41.1246,41.1246,2438.4122853811,0
+VSMV.US,D,20220419,000000,41.2244,41.663,41.2244,41.663,8092.5998841855,0
+VSMV.US,D,20220420,000000,41.9819,42.0637,41.972,41.9919,2336.1012804001,0
+VSMV.US,D,20220421,000000,42.0917,42.0929,41.5242,41.5242,33263.113207655,0
+VSMV.US,D,20220422,000000,41.2144,41.2742,40.5203,40.5203,22181.427099513,0
+VSMV.US,D,20220425,000000,40.0035,40.6309,40.0035,40.6309,2395.2811754381,0
+VSMV.US,D,20220426,000000,40.3569,40.3569,39.9696,39.9696,2951.9734084231,0
+VSMV.US,D,20220427,000000,40.2871,40.4766,40.0929,40.0929,16075.867419911,0
+VSMV.US,D,20220428,000000,40.0578,40.5862,40.0578,40.4745,2295.9793176624,0
+VSMV.US,D,20220429,000000,39.998,39.998,39.2703,39.2828,5008.2239987281,0
+VSMV.US,D,20220502,000000,39.689,39.689,38.8914,39.5794,7637.2156071131,0
+VSMV.US,D,20220503,000000,39.7488,39.8537,39.7488,39.8537,977.9728417304,0
+VSMV.US,D,20220504,000000,39.9781,40.995,39.9781,40.995,4869.8032272832,0
+VSMV.US,D,20220505,000000,39.8685,40.008,39.689,39.9585,5928.0199944889,0
+VSMV.US,D,20220506,000000,40.1875,40.1875,39.8466,40.081,2169.5951350388,0
+VSMV.US,D,20220509,000000,39.5893,39.7339,39.3201,39.3201,5541.8461031389,0
+VSMV.US,D,20220510,000000,39.6989,39.6989,39.1307,39.3899,2496.5891313507,0
+VSMV.US,D,20220511,000000,39.5294,39.5295,38.8513,38.8513,3993.1383414653,0
+VSMV.US,D,20220512,000000,38.5225,39.0808,38.5225,39.0808,12485.954803959,0
+VSMV.US,D,20220513,000000,39.2005,39.5667,39.2005,39.5667,4629.0714508572,0
+VSMV.US,D,20220516,000000,39.4896,39.9881,39.4896,39.6945,3098.4185724156,0
+VSMV.US,D,20220517,000000,40.0479,40.1051,39.7893,40.1051,2012.1164312935,0
+VSMV.US,D,20220518,000000,39.6092,39.6092,38.1637,38.2434,7070.4928834437,0
+VSMV.US,D,20220519,000000,37.8646,37.8991,37.4757,37.7549,3252.8881289556,0
+VSMV.US,D,20220520,000000,37.3244,37.6951,36.9075,37.6851,2133.4853685749,0
+VSMV.US,D,20220523,000000,37.8944,38.2035,37.8147,38.1209,6368.3585355347,0
+VSMV.US,D,20220524,000000,38.0839,38.373,37.8048,38.3232,3730.3394855337,0
+VSMV.US,D,20220525,000000,38.6721,38.8214,38.6721,38.6921,670.03677771888,0
+VSMV.US,D,20220526,000000,39.2403,39.3772,39.2403,39.2403,1517.6132405519,0
+VSMV.US,D,20220527,000000,39.673,39.998,39.673,39.998,1172.564361008,0
+VSMV.US,D,20220531,000000,39.5095,39.5694,39.5095,39.5694,558.69833112188,0
+VSMV.US,D,20220601,000000,39.2703,39.5594,39.1207,39.3591,4662.1720701158,0
+VSMV.US,D,20220602,000000,39.0908,39.6192,39.0908,39.6192,11341.475816867,0
+VSMV.US,D,20220603,000000,39.35,39.4996,39.3301,39.3481,1919.8359169969,0
+VSMV.US,D,20220606,000000,39.3565,39.3565,39.2902,39.2902,1345.08880078,0
+VSMV.US,D,20220607,000000,39.4497,39.7189,39.4118,39.6989,8670.3561476077,0
+VSMV.US,D,20220608,000000,39.4696,39.6491,39.2803,39.3101,3709.2754550964,0
+VSMV.US,D,20220609,000000,39.2303,39.2303,38.6123,38.6298,4363.2634477202,0
+VSMV.US,D,20220610,000000,38.0241,38.0691,37.7549,37.7549,6310.181689565,0
+VSMV.US,D,20220613,000000,36.9971,36.9971,36.6383,36.6383,1840.59504059,0
+VSMV.US,D,20220614,000000,36.8407,36.8407,36.2593,36.5386,8991.331849509,0
+VSMV.US,D,20220615,000000,36.8775,37.7033,36.6184,36.6882,1463.448590856,0
+VSMV.US,D,20220616,000000,35.7111,35.7111,35.6712,35.6712,2297.9854157993,0
+VSMV.US,D,20220617,000000,35.8108,35.8397,35.4918,35.5018,4721.3519651538,0
+VSMV.US,D,20220621,000000,35.9205,36.5085,35.9205,36.3853,17340.712295216,0
+VSMV.US,D,20220622,000000,36.06,36.4289,35.9603,36.2955,417335.61675922,0
+VSMV.US,D,20220623,000000,36.4887,36.4958,36.1896,36.4958,3044.2539227197,0
+VSMV.US,D,20220624,000000,36.9274,37.3362,36.8277,37.3362,72073.08776379,0
+VSMV.US,D,20220627,000000,37.4558,37.4558,37.4558,37.4558,463.40866961994,0
+VSMV.US,D,20220628,000000,37.7549,37.7549,36.8975,36.9332,4358.248202378,0
+VSMV.US,D,20220629,000000,37.0769,37.0769,36.8177,36.8177,2462.4854630237,0
+VSMV.US,D,20220630,000000,36.718,36.718,36.5732,36.5732,3636.0528731002,0
+VSMV.US,D,20220701,000000,36.5486,36.9623,36.5486,36.9473,5934.0382888995,0
+VSMV.US,D,20220705,000000,36.1398,36.708,36.1398,36.708,4534.7848384237,0
+VSMV.US,D,20220706,000000,36.6482,36.9773,36.5286,36.8277,1935.884702092,0
+VSMV.US,D,20220707,000000,37.0968,37.1794,37.057,37.1794,1395.241254202,0
+VSMV.US,D,20220708,000000,37.1667,37.2166,36.9971,37.1079,1798.4669797155,0
+VSMV.US,D,20220711,000000,36.8972,36.9072,36.8273,36.8273,8199.9296651514,0
+VSMV.US,D,20220712,000000,36.8972,36.9172,36.5478,36.5478,7884.3936470079,0
+VSMV.US,D,20220713,000000,36.3681,36.6463,36.2883,36.448,3224.4775949331,0
+VSMV.US,D,20220714,000000,36.0487,36.3282,35.9288,36.3253,33983.730004877,0
+VSMV.US,D,20220715,000000,36.6876,36.8074,36.658,36.8074,6274.6591036536,0
+VSMV.US,D,20220718,000000,36.9222,36.9817,36.5063,36.5063,5730.7351104729,0
+VSMV.US,D,20220719,000000,37.037,37.1967,37.037,37.1867,3638.1803742768,0
+VSMV.US,D,20220720,000000,37.1468,37.4363,37.1468,37.3464,12788.724900438,0
+VSMV.US,D,20220721,000000,37.1069,37.3864,37.1069,37.3864,1834.1157118119,0
+VSMV.US,D,20220722,000000,37.2766,37.2766,37.017,37.1375,515.8763471235,0
+VSMV.US,D,20220725,000000,37.2267,37.2991,37.1646,37.2991,2089.5496312614,0
+VSMV.US,D,20220726,000000,36.9172,36.9381,36.8673,36.8911,1199.0368689453,0
+VSMV.US,D,20220727,000000,37.2267,37.6459,37.1867,37.6459,1907.2399318896,0
+VSMV.US,D,20220728,000000,37.5311,37.9055,37.5311,37.8875,697.1843448504,0
+VSMV.US,D,20220729,000000,38.0552,38.2599,38.0419,38.2599,3885.6006805671,0
+VSMV.US,D,20220801,000000,38.1052,38.2948,38.0852,38.1824,1690.8723765912,0
+VSMV.US,D,20220802,000000,38.2649,38.3048,37.935,37.935,1744.9642654158,0
+VSMV.US,D,20220803,000000,38.225,38.3062,38.215,38.2395,968.6454906183,0
+VSMV.US,D,20220804,000000,38.1251,38.1251,37.9534,37.9534,1217.0674985535,0
+VSMV.US,D,20220805,000000,37.9953,38.1118,37.9953,38.1118,466.7929665234,0
+VSMV.US,D,20220808,000000,38.4205,38.4205,38.18,38.2438,2393.0652296661,0
+VSMV.US,D,20220809,000000,38.1052,38.1052,38.0675,38.0675,534.9086783766,0
+VSMV.US,D,20220810,000000,38.6387,38.6387,38.6387,38.6387,208.3539421392,0
+VSMV.US,D,20220811,000000,39.0236,39.0236,38.8239,38.8239,4070.9154848736,0
+VSMV.US,D,20220812,000000,38.9337,39.2988,38.9335,39.2988,909.5450935692,0
+VSMV.US,D,20220815,000000,39.2594,39.383,39.2594,39.383,5318.0340327741,0
+VSMV.US,D,20220816,000000,39.5132,39.7069,39.5132,39.6228,4515.6710152092,0
+VSMV.US,D,20220817,000000,39.363,39.5227,39.363,39.3921,1172.9926261779,0
+VSMV.US,D,20220818,000000,39.5028,39.6625,39.5028,39.5954,5799.852523971,0
+VSMV.US,D,20220819,000000,39.3334,39.4628,39.3334,39.3707,1625.7617696727,0
+VSMV.US,D,20220822,000000,38.9039,38.9573,38.6682,38.6682,1013.7220646388,0
+VSMV.US,D,20220823,000000,38.6343,38.6952,38.6343,38.6628,884.5025524467,0
+VSMV.US,D,20220824,000000,38.6842,38.6842,38.5244,38.6284,2103.57345429,0
+VSMV.US,D,20220825,000000,38.8439,39.0835,38.8338,39.0835,1730.9404423872,0
+VSMV.US,D,20220826,000000,38.3947,38.3947,37.9854,37.9854,729.2387974872,0
+VSMV.US,D,20220829,000000,37.8018,37.9953,37.7798,37.7798,4137.027793437,0
+VSMV.US,D,20220830,000000,37.4866,37.5067,37.3069,37.3564,7178.1939873534,0
+VSMV.US,D,20220831,000000,37.3365,37.3365,37.0769,37.0769,5446.2518433213,0
+VSMV.US,D,20220901,000000,37.0578,37.2445,37.0578,37.2445,346.5887691354,0
+VSMV.US,D,20220902,000000,37.3664,37.3664,36.9227,36.9227,502.8542257398,0
+VSMV.US,D,20220906,000000,36.7176,36.8374,36.7176,36.8146,2846.8360748058,0
+VSMV.US,D,20220907,000000,36.8972,37.3584,36.8972,37.3584,4175.0924559432,0
+VSMV.US,D,20220908,000000,37.4063,37.5162,37.4063,37.5162,252.4288145148,0
+VSMV.US,D,20220909,000000,37.8859,37.9754,37.8859,37.9754,168.2858763432,0
+VSMV.US,D,20220912,000000,38.3448,38.4046,38.215,38.2549,4179.0992625228,0
+VSMV.US,D,20220913,000000,37.7007,37.7007,36.8573,36.9431,4103.9716391553,0
+VSMV.US,D,20220914,000000,36.9921,37.0969,36.8772,36.9863,6387.8513895273,0
+VSMV.US,D,20220915,000000,36.8273,36.8511,36.7599,36.7599,568.9665343032,0
+VSMV.US,D,20220916,000000,36.5578,36.6876,36.448,36.6876,4561.7492908746,0
+VSMV.US,D,20220919,000000,36.5179,36.7375,36.5179,36.7375,536.9120816664,0
+VSMV.US,D,20220920,000000,36.3581,36.4879,36.1984,36.418,1556.6443561746,0
+VSMV.US,D,20220921,000000,36.6818,36.7375,35.9994,35.9994,918.5604083733,0
+VSMV.US,D,20220922,000000,35.8236,35.9688,35.789,35.8691,2351.9954622252,0
+VSMV.US,D,20220923,000000,35.2899,35.2903,34.9007,35.2201,7340.4696538272,0
+VSMV.US,D,20220926,000000,35.3199,35.3199,34.8257,34.8906,6426.9177536784,0
+VSMV.US,D,20220927,000000,34.701,34.7708,34.6311,34.7329,43793.394213383,0
+VSMV.US,D,20220928,000000,35.2301,35.5623,35.2301,35.5623,2885.9024389569,0
+VSMV.US,D,20220929,000000,35.0304,35.0803,34.7608,35.0407,5375.1310265334,0
+VSMV.US,D,20220930,000000,34.8207,35.1302,34.4614,34.4854,19732.520702885,0
+VSMV.US,D,20221003,000000,35.2181,35.6094,35.2181,35.5096,17254.310833403,0
+VSMV.US,D,20221004,000000,36.3581,36.3958,36.2383,36.3958,978.6625070673,0
+VSMV.US,D,20221005,000000,36.2483,36.6676,36.2482,36.4929,1757.9863867995,0
+VSMV.US,D,20221006,000000,36.2483,36.2683,36.1285,36.1395,1940.2960861713,0
+VSMV.US,D,20221007,000000,35.839,35.839,35.3498,35.3498,5778.8167894281,0
+VSMV.US,D,20221010,000000,35.5395,35.5395,35.2101,35.26,3363.7141235742,0
+VSMV.US,D,20221011,000000,35.15,35.6601,35.05,35.26,7885,0
+VSMV.US,D,20221012,000000,35.4,35.4101,35.13,35.13,15453,0
+VSMV.US,D,20221013,000000,34.53,36.09,34.53,36.02,3753,0
+VSMV.US,D,20221014,000000,35.92,35.92,35.2712,35.2712,1542,0
+VSMV.US,D,20221017,000000,35.8,35.8303,35.7998,35.8239,2146,0
+VSMV.US,D,20221018,000000,36.2306,36.2324,36.19,36.221,550,0
+VSMV.US,D,20221019,000000,36.08,36.18,36.07,36.18,1134,0
+VSMV.US,D,20221020,000000,36.31,36.31,35.8198,35.84,1053,0
+VSMV.US,D,20221021,000000,36.28,36.6591,36.28,36.6591,1140,0
+VSMV.US,D,20221024,000000,36.82,37.2,36.82,37.1582,1477,0
+VSMV.US,D,20221025,000000,37.13,37.4644,37.13,37.4644,767,0
+VSMV.US,D,20221026,000000,37.58,37.68,37.2983,37.2983,1600,0
+VSMV.US,D,20221027,000000,37.745,37.745,37.4446,37.4446,841,0
+VSMV.US,D,20221028,000000,37.9947,38.2,37.97,38.1706,2694,0
+VSMV.US,D,20221031,000000,38.11,38.11,38.0487,38.0487,972,0
+VSMV.US,D,20221101,000000,38.06,38.06,37.96,38.0328,957,0
+VSMV.US,D,20221102,000000,37.9,38.35,37.4133,37.4133,3273,0
+VSMV.US,D,20221103,000000,37.1,37.13,36.9447,36.9447,437,0
+VSMV.US,D,20221104,000000,37.22,37.32,36.92,37.32,1213,0
+VSMV.US,D,20221107,000000,37.64,37.8055,37.51,37.8055,4846,0
+VSMV.US,D,20221108,000000,38.076,38.19,37.71,37.9195,2921,0
+VSMV.US,D,20221109,000000,37.428,37.428,37.26,37.26,996,0
+VSMV.US,D,20221110,000000,38.18,38.4114,38.049,38.4114,1199,0
+VSMV.US,D,20221111,000000,38.22,38.53,38.2054,38.53,1038,0
+VSMV.US,D,20221114,000000,38.74,38.76,38.33,38.3629,5136,0
+VSMV.US,D,20221115,000000,38.4125,38.61,38.41,38.5545,1356,0
+VSMV.US,D,20221116,000000,38.54,38.54,38.5018,38.5018,1220,0
+VSMV.US,D,20221117,000000,38.31,38.6,38.26,38.6,2889,0
+VSMV.US,D,20221118,000000,38.7007,38.84,38.66,38.81,2385,0
+VSMV.US,D,20221121,000000,38.84,38.84,38.66,38.8066,7454,0
+VSMV.US,D,20221122,000000,39.22,39.31,39.2004,39.3,1751,0
+VSMV.US,D,20221123,000000,39.4648,39.4648,39.4648,39.4648,160,0
+VSMV.US,D,20221125,000000,39.59,39.59,39.59,39.59,38,0
+VSMV.US,D,20221128,000000,39.3551,39.3551,39.1481,39.1481,4681,0
+VSMV.US,D,20221129,000000,39.24,39.24,39.05,39.2,1463,0
+VSMV.US,D,20221130,000000,39.051,39.8969,38.94,39.8969,2738,0
+VSMV.US,D,20221201,000000,39.87,39.97,39.85,39.97,1733,0
+VSMV.US,D,20221202,000000,39.82,40.08,39.82,40.01,1589,0
+VSMV.US,D,20221205,000000,39.4252,39.5215,39.4252,39.5215,449,0
+VSMV.US,D,20221206,000000,39.04,39.04,38.85,38.9593,4490,0
+VSMV.US,D,20221207,000000,39.03,39.03,39.004,39.0179,573,0
+VSMV.US,D,20221208,000000,39.23,39.23,39.1974,39.1974,1579,0
+VSMV.US,D,20221209,000000,39.13,39.18,38.82,38.82,5346,0
+VSMV.US,D,20221212,000000,39.05,39.3,39.02,39.3,5935,0
+VSMV.US,D,20221213,000000,39.49,39.53,39.49,39.53,1366,0
+VSMV.US,D,20221214,000000,39.6304,39.6304,39.2234,39.2783,724,0
+VSMV.US,D,20221215,000000,38.8567,38.8567,38.4006,38.48,2783,0
+VSMV.US,D,20221216,000000,37.95,38.03,37.734,37.97,2295,0
+VSMV.US,D,20221219,000000,37.66,37.7,37.64,37.7,520,0
+VSMV.US,D,20221220,000000,37.88,37.91,37.76,37.83,3349,0
+VSMV.US,D,20221221,000000,38.08,38.355,38.0799,38.29,4716,0
+VSMV.US,D,20221222,000000,38.05,38.05,37.5894,37.98,7175,0
+VSMV.US,D,20221223,000000,38.1,38.2531,38.1,38.2531,7529,0
+VSMV.US,D,20221227,000000,38.22,38.34,38.21,38.3152,1785,0
+VSMV.US,D,20221228,000000,38.42,38.46,37.8566,37.8566,1386,0
+VSMV.US,D,20221229,000000,38.13,38.39,38.13,38.2892,2431,0
+VSMV.US,D,20221230,000000,38.03,38.157,37.9002,38.157,924,0
+VSMV.US,D,20230103,000000,38.27,38.27,37.971,38.0938,1704,0
+VSMV.US,D,20230104,000000,38.14,38.32,38.14,38.1968,467,0
+VSMV.US,D,20230105,000000,37.9514,38.23,37.9514,38.0817,3747,0
+VSMV.US,D,20230106,000000,38.85,38.89,38.7,38.86,2929,0
+VSMV.US,D,20230109,000000,38.77,38.799,38.44,38.44,830,0
+VSMV.US,D,20230110,000000,38.5,38.54,38.325,38.5211,3431,0
+VSMV.US,D,20230111,000000,38.61,38.72,38.52,38.72,22693,0
+VSMV.US,D,20230112,000000,38.67,38.8303,38.67,38.8303,638,0
+VSMV.US,D,20230113,000000,38.7,38.8999,38.69,38.8999,3177,0
+VSMV.US,D,20230117,000000,38.71,38.76,38.6859,38.6859,805,0
+VSMV.US,D,20230118,000000,38.1819,38.1819,37.9965,37.9965,324,0
+VSMV.US,D,20230119,000000,37.897,38.01,37.72,37.87,11638,0
+VSMV.US,D,20230120,000000,38.01,38.25,37.9702,38.25,631,0
+VSMV.US,D,20230123,000000,38.6,38.6,38.46,38.5726,1931,0
+VSMV.US,D,20230124,000000,38.48,38.58,38.48,38.5421,9753,0
+VSMV.US,D,20230125,000000,38.311,38.6338,38.311,38.6338,2430,0
+VSMV.US,D,20230126,000000,38.82,38.9361,38.67,38.9361,641,0
+VSMV.US,D,20230127,000000,38.8,38.93,38.77,38.77,15277,0
+VSMV.US,D,20230130,000000,38.6,38.6,38.39,38.44,5167,0
+VSMV.US,D,20230131,000000,38.5572,38.8526,38.5572,38.8526,1225,0
+VSMV.US,D,20230201,000000,38.57,38.95,38.57,38.95,759,0
+VSMV.US,D,20230202,000000,39.0999,39.17,39.08,39.17,1216,0
+VSMV.US,D,20230203,000000,39,39.0273,38.86,38.9084,1534,0
+VSMV.US,D,20230206,000000,38.7901,38.8,38.68,38.7548,20080,0
+VSMV.US,D,20230207,000000,39.16,39.16,39.16,39.16,156,0
+VSMV.US,D,20230208,000000,39.08,39.08,38.85,38.85,3229,0
+VSMV.US,D,20230209,000000,38.82,38.82,38.57,38.6193,7340,0
+VSMV.US,D,20230210,000000,38.77,38.9515,38.77,38.9515,342,0
+VSMV.US,D,20230213,000000,39.2489,39.3049,39.2489,39.3049,564,0
+VSMV.US,D,20230214,000000,39.13,39.27,38.75,39.1935,32789,0
+VSMV.US,D,20230215,000000,38.97,39.16,38.95,39.16,8743,0
+VSMV.US,D,20230216,000000,39.06,39.08,38.78,38.82,935,0
+VSMV.US,D,20230217,000000,38.7646,38.8553,38.68,38.8553,1828,0
+VSMV.US,D,20230221,000000,38.68,38.68,38.3584,38.3584,7354,0
+VSMV.US,D,20230222,000000,38.4,38.45,38.18,38.2374,2299,0
+VSMV.US,D,20230223,000000,38.38,38.438,38.28,38.3753,2942,0
+VSMV.US,D,20230224,000000,38.07,38.0763,38.07,38.0763,372,0
+VSMV.US,D,20230227,000000,38.0859,38.0859,38.0859,38.0859,84,0
+VSMV.US,D,20230228,000000,38.07,38.07,37.92,37.9329,1194,0
+VSMV.US,D,20230301,000000,37.8169,37.86,37.715,37.7947,2745,0
+VSMV.US,D,20230302,000000,37.77,38.0368,37.77,38.0368,2291,0
+VSMV.US,D,20230303,000000,38.13,38.333,38.13,38.333,1623,0
+VSMV.US,D,20230306,000000,38.45,38.48,38.3644,38.3644,2311,0
+VSMV.US,D,20230307,000000,38.32,38.32,37.8856,37.8856,3803,0
+VSMV.US,D,20230308,000000,37.84,37.97,37.63,37.75,5174,0
+VSMV.US,D,20230309,000000,37.8,37.91,37.31,37.31,4715,0
+VSMV.US,D,20230310,000000,37.05,37.09,36.84,36.84,1559,0
+VSMV.US,D,20230313,000000,37.05,37.05,36.71,36.71,2774,0
+VSMV.US,D,20230314,000000,37.09,37.27,36.91,37.18,2857,0
+VSMV.US,D,20230315,000000,36.68,36.98,36.68,36.98,262,0
+VSMV.US,D,20230316,000000,36.7,37.45,36.68,37.45,2405,0
+VSMV.US,D,20230317,000000,37.29,37.29,36.91,37.03,2149,0
+VSMV.US,D,20230320,000000,37.3249,37.4,37.3249,37.38,2210,0
+VSMV.US,D,20230321,000000,37.58,37.69,37.49,37.69,1602,0
+VSMV.US,D,20230322,000000,37.67,37.72,37.08,37.08,2701,0
+VSMV.US,D,20230323,000000,37.53,37.56,36.9602,37.15,2327,0
+VSMV.US,D,20230324,000000,37.22,37.4836,37.22,37.4836,377,0
+VSMV.US,D,20230327,000000,37.72,37.7301,37.64,37.64,16744,0
+VSMV.US,D,20230328,000000,37.6955,37.6955,37.61,37.6669,2188,0
+VSMV.US,D,20230329,000000,37.99,38.12,37.9799,38.0649,3097,0
+VSMV.US,D,20230330,000000,38.28,38.28,38.161,38.27,1646,0
+VSMV.US,D,20230331,000000,38.34,38.7,38.34,38.7,4607,0
+VSMV.US,D,20230403,000000,38.9005,39.09,38.9005,39.09,46552,0
+VSMV.US,D,20230404,000000,38.81,38.83,38.7,38.79,2192,0
+VSMV.US,D,20230405,000000,38.9384,38.9384,38.91,38.91,1769,0
+VSMV.US,D,20230406,000000,38.945,39.02,38.945,39.02,875,0
+VSMV.US,D,20230410,000000,39.13,39.2,39.081,39.2,5551,0
+VSMV.US,D,20230411,000000,39.2071,39.2912,39.2071,39.21,704,0
+VSMV.US,D,20230412,000000,39.311,39.39,39.07,39.1018,1230,0
+VSMV.US,D,20230413,000000,39.18,39.49,39.18,39.47,6762,0
+VSMV.US,D,20230414,000000,39.24,39.27,39.06,39.2,3432,0
+VSMV.US,D,20230417,000000,39.2799,39.45,39.23,39.45,1507,0
+VSMV.US,D,20230418,000000,39.45,39.45,39.45,39.45,108,0
+VSMV.US,D,20230419,000000,39.251,39.26,39.25,39.2546,1027,0
+VSMV.US,D,20230420,000000,39.071,39.14,39.06,39.14,16095,0
+VSMV.US,D,20230421,000000,39.03,39.127,39.03,39.127,3666,0
+VSMV.US,D,20230424,000000,39.12,39.17,39.1,39.17,3118,0
+VSMV.US,D,20230425,000000,39.05,39.05,38.82,38.82,11517,0
+VSMV.US,D,20230426,000000,38.7799,38.851,38.61,38.6944,35456,0
+VSMV.US,D,20230427,000000,39.21,39.21,39.21,39.21,4,0
+VSMV.US,D,20230428,000000,39.38,39.5522,39.38,39.5522,1512,0
+VSMV.US,D,20230501,000000,39.79,39.79,39.73,39.73,903,0
+VSMV.US,D,20230502,000000,39.72,39.72,39.25,39.38,563,0
+VSMV.US,D,20230503,000000,39.4308,39.53,39.08,39.08,2011,0
+VSMV.US,D,20230504,000000,38.9625,38.9625,38.78,38.79,1317,0
+VSMV.US,D,20230505,000000,39.23,39.468,39.23,39.43,330,0
+VSMV.US,D,20230508,000000,39.39,39.39,39.39,39.39,51,0
+VSMV.US,D,20230509,000000,39.32,39.32,39.2665,39.2665,1015,0
+VSMV.US,D,20230510,000000,39.16,39.42,39.13,39.3466,2227,0
+VSMV.US,D,20230511,000000,39.0801,39.32,39.0801,39.31,5051,0
+VSMV.US,D,20230512,000000,39.43,39.43,39.07,39.23,7994,0
+VSMV.US,D,20230515,000000,39.19,39.2,39.13,39.19,8375,0
+VSMV.US,D,20230516,000000,39.04,39.105,38.87,38.87,8816,0
+VSMV.US,D,20230517,000000,38.87,39.07,38.79,39.03,3204,0
+VSMV.US,D,20230518,000000,39.15,39.2813,39.1104,39.2813,1236,0
+VSMV.US,D,20230519,000000,39.2365,39.24,39.2,39.24,2068,0
+VSMV.US,D,20230522,000000,39.1502,39.21,39.1264,39.1264,721,0
+VSMV.US,D,20230523,000000,39.0939,39.0939,38.9137,38.9137,2111,0
+VSMV.US,D,20230524,000000,38.82,38.82,38.72,38.72,2342,0
+VSMV.US,D,20230525,000000,38.59,38.7238,38.58,38.7238,1533,0
+VSMV.US,D,20230526,000000,38.85,38.85,38.76,38.82,5272,0
+VSMV.US,D,20230530,000000,38.78,38.8299,38.7197,38.8,4075,0
+VSMV.US,D,20230531,000000,38.75,38.84,38.69,38.705,29270,0
+VSMV.US,D,20230601,000000,38.9,38.9303,38.9,38.93,881,0
+VSMV.US,D,20230602,000000,39.36,39.51,39.36,39.45,1288,0
+VSMV.US,D,20230605,000000,39.51,39.6699,39.49,39.49,2568,0
+VSMV.US,D,20230606,000000,39.42,39.46,39.2773,39.3885,1436,0
+VSMV.US,D,20230607,000000,39.37,39.44,39.365,39.38,2160,0
+VSMV.US,D,20230608,000000,39.41,39.61,39.41,39.61,1112,0
+VSMV.US,D,20230609,000000,39.581,39.581,39.4699,39.47,4631,0
+VSMV.US,D,20230612,000000,39.3755,39.61,39.36,39.61,9444,0
+VSMV.US,D,20230613,000000,39.67,39.78,39.6697,39.7,5178,0
+VSMV.US,D,20230614,000000,39.88,39.88,39.57,39.76,3450,0
+VSMV.US,D,20230615,000000,40.09,40.22,40.07,40.2,2611,0
+VSMV.US,D,20230616,000000,40.27,40.2998,40.18,40.18,793,0
+VSMV.US,D,20230620,000000,40.15,40.15,39.9397,39.96,4503,0
+VSMV.US,D,20230621,000000,39.82,39.94,39.8,39.8558,15389,0
+VSMV.US,D,20230622,000000,39.9123,40.05,39.91,40.05,3808,0
+VSMV.US,D,20230623,000000,39.9597,39.9598,39.85,39.85,1084,0
+VSMV.US,D,20230626,000000,39.75,39.9,39.72,39.77,14564,0
+VSMV.US,D,20230627,000000,39.9,40.15,39.9,40.15,1228,0
+VSMV.US,D,20230628,000000,40.03,40.05,40.03,40.05,633,0
+VSMV.US,D,20230629,000000,40.19,40.2919,40.17,40.2919,1769,0
+VSMV.US,D,20230630,000000,40.58,40.715,40.58,40.68,1110,0
+VSMV.US,D,20230703,000000,40.69,40.76,40.69,40.76,1569,0
+VSMV.US,D,20230705,000000,40.5603,40.64,40.5603,40.63,790,0
+VSMV.US,D,20230706,000000,40.497,40.51,40.43,40.43,1101,0
+VSMV.US,D,20230707,000000,40.4299,40.605,40.27,40.27,1896,0
+VSMV.US,D,20230710,000000,40.3364,40.3364,40.295,40.295,295,0
+VSMV.US,D,20230711,000000,40.27,40.55,40.27,40.51,1483,0
+VSMV.US,D,20230712,000000,40.8,40.8,40.63,40.63,617,0
+VSMV.US,D,20230713,000000,40.7296,40.785,40.66,40.7403,3281,0
+VSMV.US,D,20230714,000000,40.692,40.7,40.66,40.66,418,0
+VSMV.US,D,20230717,000000,40.59,40.865,40.59,40.84,4979,0
+VSMV.US,D,20230718,000000,41.04,41.14,41.04,41.1333,35619,0
+VSMV.US,D,20230719,000000,41.231,41.247,41.13,41.13,698,0
+VSMV.US,D,20230720,000000,41.11,41.4899,41.11,41.4,11570,0
+VSMV.US,D,20230721,000000,41.53,41.58,41.46,41.51,1311,0
+VSMV.US,D,20230724,000000,41.6,41.65,41.5618,41.5618,1563,0
+VSMV.US,D,20230725,000000,41.5135,41.6421,41.5135,41.6198,2309,0
+VSMV.US,D,20230726,000000,41.44,41.44,41.3,41.37,965,0
+VSMV.US,D,20230727,000000,41.29,41.29,41.16,41.19,985,0
+VSMV.US,D,20230728,000000,41.281,41.3271,41.281,41.3271,378,0
+VSMV.US,D,20230731,000000,41.24,41.27,41.171,41.27,1605,0
+VSMV.US,D,20230801,000000,41.26,41.29,41.17,41.22,4051,0
+VSMV.US,D,20230802,000000,40.91,40.9106,40.89,40.89,898,0
+VSMV.US,D,20230803,000000,40.81,40.8607,40.8,40.8,458,0
+VSMV.US,D,20230804,000000,40.75,40.783,40.47,40.47,3298,0
+VSMV.US,D,20230807,000000,40.78,40.79,40.78,40.782,737,0
+VSMV.US,D,20230808,000000,40.518,40.6,40.518,40.6,2422,0
+VSMV.US,D,20230809,000000,40.69,40.8135,40.61,40.6238,7532,0
+VSMV.US,D,20230810,000000,40.97,40.97,40.6,40.61,1968,0
+VSMV.US,D,20230811,000000,40.58,40.79,40.58,40.79,2502,0
+VSMV.US,D,20230814,000000,40.78,40.78,40.68,40.7726,1884,0
+VSMV.US,D,20230815,000000,40.6153,40.635,40.44,40.5049,2790,0
+VSMV.US,D,20230816,000000,40.2538,40.2538,40.2538,40.2538,434,0
+VSMV.US,D,20230817,000000,40.24,40.26,39.94,39.94,2579,0
+VSMV.US,D,20230818,000000,39.8,40.1004,39.8,40.035,3107,0
+VSMV.US,D,20230821,000000,39.9079,40.08,39.8806,39.98,1885,0
+VSMV.US,D,20230822,000000,40.0099,40.0099,39.89,39.9,4616,0
+VSMV.US,D,20230823,000000,40.01,40.15,40.01,40.1196,1940,0
+VSMV.US,D,20230824,000000,39.91,39.934,39.8,39.8,1719,0
+VSMV.US,D,20230825,000000,39.89,39.98,39.8706,39.98,1116,0
+VSMV.US,D,20230828,000000,40.08,40.1551,40.05,40.1551,1962,0
+VSMV.US,D,20230829,000000,40.41,40.49,40.41,40.4891,1281,0
+VSMV.US,D,20230830,000000,40.6807,40.7299,40.6654,40.6654,981,0
+VSMV.US,D,20230831,000000,40.6586,40.6586,40.5,40.5,4191,0
+VSMV.US,D,20230901,000000,40.6307,40.6307,40.5,40.61,10437,0
+VSMV.US,D,20230905,000000,40.51,40.5212,40.34,40.34,2358,0
+VSMV.US,D,20230906,000000,39.9339,39.9339,39.92,39.92,1389,0
+VSMV.US,D,20230907,000000,39.87,39.889,39.82,39.82,5660,0
+VSMV.US,D,20230908,000000,40.13,40.1498,40.06,40.06,535,0
+VSMV.US,D,20230911,000000,40.1959,40.22,40.15,40.22,919,0
+VSMV.US,D,20230912,000000,40.1019,40.19,40.095,40.16,2379,0
+VSMV.US,D,20230913,000000,40.1,40.12,40.08,40.09,3415,0
+VSMV.US,D,20230914,000000,40.4,40.5,40.36,40.5,6383,0
+VSMV.US,D,20230915,000000,40.405,40.405,40.04,40.08,2796,0
+VSMV.US,D,20230918,000000,40.13,40.29,40.11,40.25,2055,0
+VSMV.US,D,20230919,000000,40.22,40.22,40.0401,40.2137,4910,0
+VSMV.US,D,20230920,000000,40.355,40.4,40.0828,40.0828,9388,0
+VSMV.US,D,20230921,000000,39.97,39.9734,39.71,39.76,3864,0
+VSMV.US,D,20230922,000000,39.8497,39.8497,39.6,39.6,5025,0
+VSMV.US,D,20230925,000000,39.6301,39.705,39.6301,39.705,331,0
+VSMV.US,D,20230926,000000,39.44,39.5,39.3,39.3,2224,0
+VSMV.US,D,20230927,000000,39.09,39.31,39.09,39.25,1289,0
+VSMV.US,D,20230928,000000,39.47,39.5699,39.47,39.5699,616,0
+VSMV.US,D,20230929,000000,39.557,39.63,39.29,39.31,2179,0
+VSMV.US,D,20231002,000000,39.045,39.2,39.045,39.2,1435,0
+VSMV.US,D,20231003,000000,39.03,39.03,38.78,38.84,5215,0
+VSMV.US,D,20231004,000000,38.714,39.031,38.714,39,1821,0
+VSMV.US,D,20231005,000000,39.142,39.142,38.9203,39.068,11661,0
+VSMV.US,D,20231006,000000,38.7301,39.355,38.71,39.31,2944,0
+VSMV.US,D,20231009,000000,39.83,39.83,39.83,39.83,252,0
+VSMV.US,D,20231010,000000,39.792,39.9807,39.792,39.84,2435,0
+VSMV.US,D,20231011,000000,39.82,39.89,39.79,39.89,1155,0
+VSMV.US,D,20231012,000000,39.9,39.9,39.56,39.67,35158,0
+VSMV.US,D,20231013,000000,39.94,39.94,39.67,39.8,1830,0
+VSMV.US,D,20231016,000000,39.88,40.18,39.88,40.06,4779,0
+VSMV.US,D,20231017,000000,40.0897,40.26,40.02,40.15,7370,0
+VSMV.US,D,20231018,000000,40.1476,40.16,39.82,39.89,7337,0
+VSMV.US,D,20231019,000000,39.7402,39.97,39.6,39.6166,19742,0
+VSMV.US,D,20231020,000000,39.55,39.55,39.2782,39.2782,12555,0
+VSMV.US,D,20231023,000000,39.22,39.2399,39.02,39.03,3004,0
+VSMV.US,D,20231024,000000,39.28,39.29,39.17,39.1979,2187,0
+VSMV.US,D,20231025,000000,39.29,39.5,39.29,39.36,4862,0
+VSMV.US,D,20231026,000000,39.27,39.27,38.73,38.73,3373,0
+VSMV.US,D,20231027,000000,38.688,38.688,38.44,38.5,1699,0
+VSMV.US,D,20231030,000000,38.8157,38.83,38.64,38.83,8976,0
+VSMV.US,D,20231031,000000,38.84,39.14,38.81,39.14,1293,0
+VSMV.US,D,20231101,000000,39.23,39.4,39.21,39.296,3655,0
+VSMV.US,D,20231102,000000,39.49,39.77,39.49,39.77,8016,0
+VSMV.US,D,20231103,000000,39.9299,40.065,39.9299,39.99,1978,0
+VSMV.US,D,20231106,000000,40,40.07,40,40.07,568,0
+VSMV.US,D,20231107,000000,40.165,40.165,40.12,40.12,484,0
+VSMV.US,D,20231108,000000,40.23,40.23,39.9601,40.05,6221,0
+VSMV.US,D,20231109,000000,39.908,39.908,39.75,39.77,3492,0
+VSMV.US,D,20231110,000000,39.9001,40.27,39.9001,40.27,3439,0
+VSMV.US,D,20231113,000000,40.18,40.3,40.18,40.2789,233490,0
+VSMV.US,D,20231114,000000,40.7399,40.83,40.64,40.6741,7823,0
+VSMV.US,D,20231115,000000,40.8209,40.8702,40.755,40.8,63057,0
+VSMV.US,D,20231116,000000,40.76,40.79,40.68,40.72,2292,0
+VSMV.US,D,20231117,000000,40.72,40.75,40.63,40.67,17454,0
+VSMV.US,D,20231120,000000,40.7757,40.9106,40.7757,40.9,5260,0
+VSMV.US,D,20231121,000000,40.79,40.89,40.785,40.8388,327284,0
+VSMV.US,D,20231122,000000,41,41.03,40.9511,41.03,19261,0
+VSMV.US,D,20231124,000000,41.15,41.15,41.15,41.15,92,0
+VSMV.US,D,20231127,000000,40.99,41.05,40.98,41.05,2423,0
+VSMV.US,D,20231128,000000,41.0345,41.099,40.97,41.01,3964,0
+VSMV.US,D,20231129,000000,40.89,40.89,40.83,40.87,1230,0
+VSMV.US,D,20231130,000000,40.95,41.23,40.94,41.23,2815,0
+VSMV.US,D,20231201,000000,41.35,41.67,41.35,41.67,2106,0
+VSMV.US,D,20231204,000000,41.4903,41.635,41.4903,41.635,156728,0
+VSMV.US,D,20231205,000000,41.7112,41.7112,41.59,41.65,9645,0
+VSMV.US,D,20231206,000000,41.601,41.601,41.4,41.4,6729,0
+VSMV.US,D,20231207,000000,41.43,41.47,41.38,41.435,4813,0
+VSMV.US,D,20231208,000000,41.38,41.51,41.38,41.49,1197,0
+VSMV.US,D,20231211,000000,41.51,41.67,41.48,41.67,23743,0
+VSMV.US,D,20231212,000000,41.7399,41.83,41.73,41.83,3077,0
+VSMV.US,D,20231213,000000,41.88,42.2516,41.88,42.2516,3347,0
+VSMV.US,D,20231214,000000,42.0588,42.16,42.05,42.16,3423,0
+VSMV.US,D,20231215,000000,41.92,42,41.87,41.87,2087,0
+VSMV.US,D,20231218,000000,41.87,41.97,41.87,41.95,197980,0
+VSMV.US,D,20231219,000000,42.0356,42.14,42.01,42.14,10004,0
+VSMV.US,D,20231220,000000,42.04,42.14,41.6,41.6,28330,0
+VSMV.US,D,20231221,000000,41.8285,41.8285,41.68,41.81,2307,0
+VSMV.US,D,20231222,000000,41.9423,42.08,41.9423,41.97,3790,0
+VSMV.US,D,20231226,000000,42.04,42.092,42.04,42.04,1248,0
+VSMV.US,D,20231227,000000,41.9988,42.07,41.96,42.01,86300,0
+VSMV.US,D,20231228,000000,42.08,42.13,42.0421,42.0421,32210,0
+VSMV.US,D,20231229,000000,42.0601,42.12,41.984,42.071,8922,0
+VSMV.US,D,20240102,000000,42.09,42.24,42.07,42.18,269980,0
+VSMV.US,D,20240103,000000,42.19,42.1999,42.07,42.07,43312,0
+VSMV.US,D,20240104,000000,42.07,42.17,41.96,41.96,3151,0
+VSMV.US,D,20240105,000000,42.06,42.06,41.8,41.915,5572,0
+VSMV.US,D,20240108,000000,41.89,42.265,41.89,42.265,7889,0
+VSMV.US,D,20240109,000000,42.07,42.21,42.07,42.21,6446,0
+VSMV.US,D,20240110,000000,42.18,42.3,42.11,42.26,23863,0
+VSMV.US,D,20240111,000000,42.0853,42.29,41.9989,42.29,5081,0
+VSMV.US,D,20240112,000000,42.34,42.45,42.3315,42.45,884,0
+VSMV.US,D,20240116,000000,42.2176,42.22,42.11,42.22,2858,0
+VSMV.US,D,20240117,000000,42.1,42.195,42,42.08,3970,0
+VSMV.US,D,20240118,000000,42.02,42.405,42.02,42.36,6552,0
+VSMV.US,D,20240119,000000,42.42,42.61,42.4,42.56,7108,0
+VSMV.US,D,20240122,000000,42.67,42.76,42.66,42.76,6223,0
+VSMV.US,D,20240123,000000,42.749,42.84,42.69,42.84,27126,0
+VSMV.US,D,20240124,000000,42.96,43.01,42.72,42.73,17578,0
+VSMV.US,D,20240125,000000,42.9,43.01,42.785,43.01,4887,0
+VSMV.US,D,20240126,000000,43.1,43.1,43.005,43.04,2517,0
+VSMV.US,D,20240129,000000,42.97,43.1765,42.97,43.1741,1999,0
+VSMV.US,D,20240130,000000,43.17,43.32,43.15,43.315,23393,0
+VSMV.US,D,20240131,000000,43.31,43.31,42.82,42.82,4421,0
+VSMV.US,D,20240201,000000,42.89,43.265,42.89,43.265,4497,0
+VSMV.US,D,20240202,000000,43.12,43.52,43.12,43.39,4843,0
+VSMV.US,D,20240205,000000,43.33,43.33,43.15,43.2,2576,0
+VSMV.US,D,20240206,000000,43.2,43.35,43.185,43.34,1703,0
+VSMV.US,D,20240207,000000,43.33,43.64,43.33,43.57,5501,0
+VSMV.US,D,20240208,000000,43.6,43.62,43.535,43.56,1746,0
+VSMV.US,D,20240209,000000,43.59,43.71,43.57,43.66,7225,0
+VSMV.US,D,20240212,000000,43.66,43.74,43.6301,43.6301,4817,0
+VSMV.US,D,20240213,000000,43.34,43.4699,43.1301,43.3733,7087,0
+VSMV.US,D,20240214,000000,43.385,43.44,43.262,43.44,5768,0
+VSMV.US,D,20240215,000000,43.595,43.69,43.5702,43.69,4886,0
+VSMV.US,D,20240216,000000,43.73,43.88,43.66,43.66,2717,0
+VSMV.US,D,20240220,000000,43.728,43.77,43.62,43.66,12620,0
+VSMV.US,D,20240221,000000,43.6302,43.78,43.505,43.78,1280,0
+VSMV.US,D,20240222,000000,44,44.29,43.925,44.265,6493,0
+VSMV.US,D,20240223,000000,44.4019,44.4019,44.35,44.3869,6398,0
+VSMV.US,D,20240226,000000,44.46,44.46,44.2,44.2,4454,0
+VSMV.US,D,20240227,000000,44.19,44.2,44.14,44.2,1034,0
+VSMV.US,D,20240228,000000,44.21,44.21,44.11,44.15,9909,0
+VSMV.US,D,20240229,000000,44.065,44.145,44.06,44.09,115196,0
+VSMV.US,D,20240301,000000,44.23,44.45,44.23,44.42,46396,0
+VSMV.US,D,20240304,000000,44.22,44.26,44.2,44.25,5056,0
+VSMV.US,D,20240305,000000,44.035,44.035,44,44,829,0
+VSMV.US,D,20240306,000000,44.29,44.307,44.155,44.1721,3718,0
+VSMV.US,D,20240307,000000,44.32,44.32,44.25,44.32,2377,0
+VSMV.US,D,20240308,000000,44.439,44.46,44.29,44.29,5906,0
+VSMV.US,D,20240311,000000,44.1496,44.38,44.13,44.38,1809,0
+VSMV.US,D,20240312,000000,44.405,44.69,44.405,44.6481,2297,0
+VSMV.US,D,20240313,000000,44.74,44.74,44.7,44.7,972,0
+VSMV.US,D,20240314,000000,44.67,44.75,44.595,44.75,2792,0
+VSMV.US,D,20240315,000000,44.36,44.4,44.3272,44.4,1782,0
+VSMV.US,D,20240318,000000,44.52,44.55,44.39,44.39,1330,0
+VSMV.US,D,20240319,000000,44.62,44.89,44.56,44.6968,31828,0
+VSMV.US,D,20240320,000000,44.7179,44.9,44.6348,44.85,17358,0
+VSMV.US,D,20240321,000000,44.9437,44.9437,44.87,44.9,13128,0
+VSMV.US,D,20240322,000000,44.84,44.88,44.81,44.8338,4566,0
+VSMV.US,D,20240325,000000,44.75,44.75,44.64,44.64,8964,0
+VSMV.US,D,20240326,000000,44.66,44.78,44.65,44.6602,14846,0
+VSMV.US,D,20240327,000000,44.94,45.1541,44.92,45.1541,3383,0
+VSMV.US,D,20240328,000000,45.23,45.31,45.23,45.24,3404,0
+VSMV.US,D,20240401,000000,45.16,45.25,45.14,45.24,1918,0
+VSMV.US,D,20240402,000000,44.97,44.97,44.92,44.94,1379,0
+VSMV.US,D,20240403,000000,44.7213,44.8099,44.6103,44.65,19081,0
+VSMV.US,D,20240404,000000,44.9423,44.9423,44.21,44.2773,3160,0
+VSMV.US,D,20240405,000000,44.5202,44.5394,44.5202,44.5394,472,0
+VSMV.US,D,20240408,000000,44.55,44.55,44.43,44.43,922,0
+VSMV.US,D,20240409,000000,44.4002,44.4002,44.175,44.39,2178,0
+VSMV.US,D,20240410,000000,43.95,44.16,43.9202,44.04,7768,0
+VSMV.US,D,20240411,000000,43.8057,44.1855,43.8057,44.07,22269,0
+VSMV.US,D,20240412,000000,43.81,43.93,43.588,43.67,4093,0
+VSMV.US,D,20240415,000000,43.7003,43.75,43.298,43.3,5783,0
+VSMV.US,D,20240416,000000,43.14,43.29,43.12,43.12,5193,0
+VSMV.US,D,20240417,000000,43.3399,43.3399,43.01,43.05,3346,0
+VSMV.US,D,20240418,000000,43.05,43.0662,42.82,42.86,5165,0
+VSMV.US,D,20240419,000000,42.9,43.13,42.8907,43.01,8078,0
+VSMV.US,D,20240422,000000,43.15,43.28,43.15,43.23,3840,0
+VSMV.US,D,20240423,000000,43.45,43.51,43.39,43.48,3918,0
+VSMV.US,D,20240424,000000,43.423,43.61,43.39,43.53,5083,0
+VSMV.US,D,20240425,000000,43.06,43.3649,43.06,43.3649,1608,0
+VSMV.US,D,20240426,000000,43.53,43.5699,43.45,43.45,2710,0
+VSMV.US,D,20240429,000000,43.56,43.5919,43.56,43.5919,755,0
+VSMV.US,D,20240430,000000,43.4998,43.4998,43.11,43.11,997,0
+VSMV.US,D,20240501,000000,43.13,43.44,43.03,43.03,7566,0
+VSMV.US,D,20240502,000000,43.14,43.31,43.11,43.31,1272,0
+VSMV.US,D,20240503,000000,43.66,43.6692,43.65,43.6692,854,0
+VSMV.US,D,20240506,000000,43.73,43.92,43.7,43.92,2055,0
+VSMV.US,D,20240507,000000,44.07,44.093,44.07,44.093,649,0
+VSMV.US,D,20240508,000000,44.04,44.14,44.04,44.07,14504,0
+VSMV.US,D,20240509,000000,44.22,44.37,44.21,44.37,855,0
+VSMV.US,D,20240510,000000,44.33,44.39,44.33,44.37,1580,0
+VSMV.US,D,20240513,000000,44.46,44.66,44.4003,44.45,5988,0
+VSMV.US,D,20240514,000000,44.56,44.56,44.29,44.48,2870,0
+VSMV.US,D,20240515,000000,44.6,44.77,44.6,44.74,15140,0
+VSMV.US,D,20240516,000000,44.85,44.945,44.85,44.93,3499,0
+VSMV.US,D,20240517,000000,44.9664,45.04,44.86,45,4964,0
+VSMV.US,D,20240520,000000,45.07,45.08,44.9102,44.94,4045,0
+VSMV.US,D,20240521,000000,45.05,45.05,44.91,45.01,1579,0
+VSMV.US,D,20240522,000000,45.01,45.04,44.88,44.95,1336,0
+VSMV.US,D,20240523,000000,44.95,44.95,44.47,44.5,1420,0
+VSMV.US,D,20240524,000000,44.69,44.7601,44.69,44.75,2563,0
+VSMV.US,D,20240528,000000,44.3899,44.4,44.37,44.3989,1981,0
+VSMV.US,D,20240529,000000,44.15,44.23,44.1087,44.1087,3712,0
+VSMV.US,D,20240530,000000,44.23,44.23,44.08,44.13,3282,0
+VSMV.US,D,20240531,000000,44.405,44.84,44.405,44.84,420,0
+VSMV.US,D,20240603,000000,44.76,44.77,44.44,44.59,3211,0
+VSMV.US,D,20240604,000000,44.56,44.6601,44.51,44.66,3648,0
+VSMV.US,D,20240605,000000,44.8,44.89,44.5695,44.89,5870,0
+VSMV.US,D,20240606,000000,44.89,44.9,44.7374,44.83,2698,0
+VSMV.US,D,20240607,000000,44.87,44.912,44.79,44.79,3813,0
+VSMV.US,D,20240610,000000,44.665,44.88,44.665,44.88,3695,0
+VSMV.US,D,20240611,000000,44.7,45.05,44.62,45.05,4244,0
+VSMV.US,D,20240612,000000,45.24,45.2984,45.07,45.07,6414,0
+VSMV.US,D,20240613,000000,44.97,45.15,44.97,45.09,3078,0
+VSMV.US,D,20240614,000000,44.855,44.9922,44.855,44.9922,1164,0
+VSMV.US,D,20240617,000000,45.4181,45.45,45.32,45.3469,3100,0
+VSMV.US,D,20240618,000000,45.38,45.44,45.33,45.3741,9403,0
+VSMV.US,D,20240620,000000,45.3429,45.49,45.3429,45.49,1625,0
+VSMV.US,D,20240621,000000,45.55,45.58,45.47,45.47,1860,0
+VSMV.US,D,20240624,000000,45.58,45.97,45.58,45.84,4663,0
+VSMV.US,D,20240625,000000,45.71,45.76,45.6367,45.6797,1268,0
+VSMV.US,D,20240626,000000,45.55,45.6803,45.55,45.6803,1660,0
+VSMV.US,D,20240627,000000,45.6,45.6797,45.5773,45.5773,2319,0
+VSMV.US,D,20240628,000000,45.6,45.62,45.44,45.44,1070,0
+VSMV.US,D,20240701,000000,45.63,45.63,45.48,45.5,3131,0
+VSMV.US,D,20240702,000000,45.43,45.6198,45.43,45.6198,1527,0
+VSMV.US,D,20240703,000000,45.5312,45.55,45.5312,45.55,135,0
+VSMV.US,D,20240705,000000,45.585,45.84,45.5662,45.78,1295,0
+VSMV.US,D,20240708,000000,45.84,45.9,45.81,45.86,4944,0
+VSMV.US,D,20240709,000000,45.8188,45.8734,45.76,45.82,2709,0
+VSMV.US,D,20240710,000000,45.8799,46.2393,45.8799,46.2393,40358,0
+VSMV.US,D,20240711,000000,46.26,46.26,46.18,46.18,1763,0
+VSMV.US,D,20240712,000000,46.37,46.695,46.37,46.49,6031,0
+VSMV.US,D,20240715,000000,46.845,46.845,46.705,46.71,1130,0
+VSMV.US,D,20240716,000000,46.9,47.1798,46.9,47.1651,3049,0
+VSMV.US,D,20240717,000000,46.87,47.3138,46.87,47.26,2222,0
+VSMV.US,D,20240718,000000,46.98,47.04,46.95,46.98,3456,0
+VSMV.US,D,20240719,000000,46.91,46.91,46.651,46.73,75965,0
+VSMV.US,D,20240722,000000,46.9175,47,46.9175,46.98,1589,0
+VSMV.US,D,20240723,000000,46.91,46.94,46.81,46.81,3045,0
+VSMV.US,D,20240724,000000,46.55,46.56,46.4,46.4,65954,0
+VSMV.US,D,20240725,000000,46.52,46.74,46.3022,46.3022,5768,0
+VSMV.US,D,20240726,000000,46.85,46.85,46.77,46.81,1209,0
+VSMV.US,D,20240729,000000,46.84,46.9296,46.825,46.8251,923,0
+VSMV.US,D,20240730,000000,46.76,46.91,46.67,46.83,83321,0
+VSMV.US,D,20240731,000000,46.895,47.06,46.875,46.94,1073,0
+VSMV.US,D,20240801,000000,47.16,47.16,46.5868,46.83,1996,0
+VSMV.US,D,20240802,000000,46.55,46.55,46.12,46.52,6819,0
+VSMV.US,D,20240805,000000,45.24,45.5432,45.091,45.22,2517,0
+VSMV.US,D,20240806,000000,45.51,45.809,45.37,45.37,1596,0
+VSMV.US,D,20240807,000000,45.85,45.9435,45.51,45.51,1048,0
+VSMV.US,D,20240808,000000,45.6833,46,45.6833,46,4861,0
+VSMV.US,D,20240809,000000,46.005,46.1866,45.9419,46.1866,111411,0
+VSMV.US,D,20240812,000000,46.1113,46.1599,46.1045,46.13,1730,0
+VSMV.US,D,20240813,000000,46.2496,46.5,46.2496,46.5,2274,0
+VSMV.US,D,20240814,000000,46.62,46.62,46.61,46.61,464,0
+VSMV.US,D,20240815,000000,47.23,47.24,47.18,47.24,2293,0
+VSMV.US,D,20240816,000000,47.2,47.37,47.2,47.32,4453,0
+VSMV.US,D,20240819,000000,47.49,47.58,47.49,47.574,4084,0
+VSMV.US,D,20240820,000000,47.56,47.68,47.53,47.62,10071,0
+VSMV.US,D,20240821,000000,47.72,47.856,47.57,47.83,15711,0
+VSMV.US,D,20240822,000000,47.77,47.8,47.62,47.6337,8377,0
+VSMV.US,D,20240823,000000,47.85,47.9912,47.76,47.9912,2676,0
+VSMV.US,D,20240826,000000,48.06,48.09,47.89,47.9291,3077,0
+VSMV.US,D,20240827,000000,47.88,47.92,47.82,47.9155,3256,0
+VSMV.US,D,20240828,000000,47.96,47.96,47.725,47.91,5578,0
+VSMV.US,D,20240829,000000,47.9,48.26,47.9,47.92,15092,0
+VSMV.US,D,20240830,000000,48.045,48.24,47.79,48.24,4416,0
+VSMV.US,D,20240903,000000,48.11,48.19,47.78,47.82,2330,0
+VSMV.US,D,20240904,000000,47.76,47.77,47.655,47.69,1495,0
+VSMV.US,D,20240905,000000,47.6,47.61,47.28,47.49,30888,0
+VSMV.US,D,20240906,000000,47.645,47.645,47.01,47.0214,3240,0
+VSMV.US,D,20240909,000000,47.16,47.345,47.16,47.32,2012,0
+VSMV.US,D,20240910,000000,47.34,47.48,47.25,47.48,5161,0
+VSMV.US,D,20240911,000000,46.92,47.27,46.92,47.27,2988,0
+VSMV.US,D,20240912,000000,47.1192,47.57,47.1192,47.57,3309,0
+VSMV.US,D,20240913,000000,47.71,47.965,47.66,47.9041,34593,0
+VSMV.US,D,20240916,000000,47.98,48.04,47.91,48.04,1957,0
+VSMV.US,D,20240917,000000,48.03,48.15,47.77,47.8237,5171,0
+VSMV.US,D,20240918,000000,47.87,47.9508,47.78,47.7836,6821,0
+VSMV.US,D,20240919,000000,48.06,48.18,48,48.08,6403,0
+VSMV.US,D,20240920,000000,47.96,48.165,47.92,48.0581,9118,0
+VSMV.US,D,20240923,000000,48.2376,48.245,48.2276,48.2276,1083,0
+VSMV.US,D,20240924,000000,48.165,48.1683,48.12,48.1426,1745,0
+VSMV.US,D,20240925,000000,48.0498,48.0498,47.98,48.02,1040,0
+VSMV.US,D,20240926,000000,48.09,48.09,48,48.05,4072,0
+VSMV.US,D,20240927,000000,48.24,48.29,48.2245,48.2245,40993,0
+VSMV.US,D,20240930,000000,48.21,48.58,48.21,48.58,3465,0
+VSMV.US,D,20241001,000000,48.19,48.448,48.19,48.38,1580,0
+VSMV.US,D,20241002,000000,48.3705,48.41,48.33,48.3623,2425,0
+VSMV.US,D,20241003,000000,48.21,48.21,48.08,48.19,3746,0
+VSMV.US,D,20241004,000000,48.38,48.4543,48.27,48.4543,8749,0
+VSMV.US,D,20241007,000000,48.11,48.11,47.81,47.81,785,0
+VSMV.US,D,20241008,000000,47.915,48.055,47.915,48.055,2291,0
+VSMV.US,D,20241009,000000,48.06,48.37,48.02,48.37,3095,0
+VSMV.US,D,20241010,000000,48.29,48.29,48.1299,48.15,69042,0
+VSMV.US,D,20241011,000000,48.35,48.64,48.35,48.62,12371,0
+VSMV.US,D,20241014,000000,48.63,48.96,48.63,48.96,3136,0
+VSMV.US,D,20241015,000000,49.11,49.15,48.82,48.84,1553,0
+VSMV.US,D,20241016,000000,48.86,48.9761,48.86,48.9761,1426,0
+VSMV.US,D,20241017,000000,49,49.02,48.92,49.02,1794,0
+VSMV.US,D,20241018,000000,49.1,49.2,49.04,49.2,2428,0
+VSMV.US,D,20241021,000000,49.14,49.14,48.835,48.84,91366,0
+VSMV.US,D,20241022,000000,48.66,48.75,48.65,48.7,1310,0
+VSMV.US,D,20241023,000000,48.53,48.55,48.46,48.55,6043,0
+VSMV.US,D,20241024,000000,48.49,48.515,48.3854,48.4043,1259,0
+VSMV.US,D,20241025,000000,48.51,48.51,48.16,48.19,978,0
+VSMV.US,D,20241028,000000,48.35,48.41,48.32,48.32,145553,0
+VSMV.US,D,20241029,000000,48.38,48.56,48.38,48.49,2221,0
+VSMV.US,D,20241030,000000,48.565,48.59,48.39,48.43,9001,0
+VSMV.US,D,20241031,000000,48.11,48.25,47.8125,47.8125,2889,0
+VSMV.US,D,20241101,000000,47.9,48.05,47.85,47.92,5123,0
+VSMV.US,D,20241104,000000,47.88,47.9285,47.675,47.85,4007,0
+VSMV.US,D,20241105,000000,48.1504,48.1504,48.05,48.15,1527,0
+VSMV.US,D,20241106,000000,49.01,49.2006,49.01,49.1,2972,0
+VSMV.US,D,20241107,000000,49.5,49.635,49.49,49.61,6542,0
+VSMV.US,D,20241108,000000,49.96,50.16,49.92,50.0268,3357,0
+VSMV.US,D,20241111,000000,50.02,50.02,49.87,49.91,2275,0
+VSMV.US,D,20241112,000000,49.9247,49.9247,49.8863,49.8863,1038,0
+VSMV.US,D,20241113,000000,49.86,50.0396,49.86,49.87,16583,0
+VSMV.US,D,20241114,000000,49.71,49.72,49.24,49.24,5659,0
+VSMV.US,D,20241115,000000,48.8012,48.8709,48.7158,48.78,3306,0
+VSMV.US,D,20241118,000000,48.78,49.15,48.78,49.07,4622,0
+VSMV.US,D,20241119,000000,48.8513,49.21,48.8513,49.09,4501,0
+VSMV.US,D,20241120,000000,49.0497,49.24,48.935,49.24,3247,0
+VSMV.US,D,20241121,000000,49.39,49.88,49.39,49.8105,46985,0
+VSMV.US,D,20241122,000000,49.9913,50.1605,49.97,50.09,6190,0
+VSMV.US,D,20241125,000000,50.35,50.35,50.0799,50.14,2484,0
+VSMV.US,D,20241126,000000,50.3,50.6,50.3,50.6,15911,0
+VSMV.US,D,20241127,000000,50.64,50.64,50.41,50.4399,4426,0
+VSMV.US,D,20241129,000000,50.7099,50.7099,50.58,50.58,891,0
+VSMV.US,D,20241202,000000,50.35,50.51,50.33,50.51,2834,0
+VSMV.US,D,20241203,000000,50.33,50.48,50.33,50.35,12297,0
+VSMV.US,D,20241204,000000,50.42,50.45,50.3188,50.43,2412,0
+VSMV.US,D,20241205,000000,50.4556,50.5216,50.34,50.43,2809,0
+VSMV.US,D,20241206,000000,50.5269,50.54,50.42,50.42,3752,0
+VSMV.US,D,20241209,000000,50.122,50.1595,50.06,50.06,7398,0
+VSMV.US,D,20241210,000000,49.943524,49.9899,49.7788,49.7788,2813,0
+VSMV.US,D,20241211,000000,49.84,49.84,49.59,49.66,57275,0
+VSMV.US,D,20241212,000000,49.49,49.66,49.415,49.415,4128,0
+VSMV.US,D,20241213,000000,49.4143,49.4299,49.31,49.31,3522,0
+VSMV.US,D,20241216,000000,49.4,49.48,49.31,49.31,12440,0
+VSMV.US,D,20241217,000000,49.1714,49.1714,49.06,49.08,1893,0
+VSMV.US,D,20241218,000000,49.05,49.15,48.1768,48.1768,6466,0
+VSMV.US,D,20241219,000000,48.2,48.23,48.13,48.13,17205,0
+VSMV.US,D,20241220,000000,48.7,48.7,48.51,48.52,113677,0
+VSMV.US,D,20241223,000000,48.24,48.5559,48.1699,48.55,4498,0
+VSMV.US,D,20241224,000000,48.59,48.87,48.59,48.87,824,0
+VSMV.US,D,20241226,000000,48.9898,49,48.87,48.9613,2495,0
+VSMV.US,D,20241227,000000,48.3,48.55,48.3,48.55,3350,0
+VSMV.US,D,20241230,000000,47.8782,48.173448,47.84,48.01,2493,0
+VSMV.US,D,20241231,000000,48.12,48.12,47.93,48.0303,1446,0
+VSMV.US,D,20250102,000000,48.14,48.14,47.617,47.77,3295,0
+VSMV.US,D,20250103,000000,48,48.2,48,48.1171,54686,0
+VSMV.US,D,20250106,000000,48.4,48.4832,48.15,48.15,3066,0
+VSMV.US,D,20250107,000000,48.24,48.39,48,48.09,3801,0
+VSMV.US,D,20250108,000000,47.93,48.24,47.93,48.24,3141,0
+VSMV.US,D,20250110,000000,48.05,48.05,47.74,47.76,2891,0
+VSMV.US,D,20250113,000000,47.63,47.95,47.615,47.95,3916,0
+VSMV.US,D,20250114,000000,48.07,48.28,47.9859,48.19,5823,0
+VSMV.US,D,20250115,000000,48.67,48.715,48.53,48.64,41349,0
+VSMV.US,D,20250116,000000,48.51,48.7327,48.47,48.7327,26906,0
+VSMV.US,D,20250117,000000,49.04,49.053993,48.87,48.93,8469,0
+VSMV.US,D,20250121,000000,49.0258,49.05,48.92,49.05,3038,0
+VSMV.US,D,20250122,000000,49.12,49.22,49.07,49.1392,1961,0
+VSMV.US,D,20250123,000000,49.0233,49.142,49.0099,49.142,5718,0
+VSMV.US,D,20250124,000000,49.19,49.19,49.02,49.1,4833,0
+VSMV.US,D,20250127,000000,48.71,49.51,48.71,49.51,7644,0
+VSMV.US,D,20250128,000000,49.38,49.6,49.27,49.27,2595,0
+VSMV.US,D,20250129,000000,49.43,49.47,49.32,49.4,6432,0
+VSMV.US,D,20250130,000000,49.45,49.53,49.24,49.4,5325,0
+VSMV.US,D,20250131,000000,49.48,49.613,49.15,49.17,3160,0
+VSMV.US,D,20250203,000000,48.58,49.211,48.58,49.1233,6514,0
+VSMV.US,D,20250204,000000,48.94,49.29,48.93,49.2325,13361,0
+VSMV.US,D,20250205,000000,49.02,49.37,49.02,49.37,2719,0
+VSMV.US,D,20250206,000000,49.22,49.27,49.02,49.27,3067,0
+VSMV.US,D,20250207,000000,49.29,49.29,48.8163,48.8163,2407,0
+VSMV.US,D,20250210,000000,48.85,49.11,48.85,49.08,2555,0
+VSMV.US,D,20250211,000000,49.1435,49.26,49.14,49.26,42649,0
+VSMV.US,D,20250212,000000,49.13,49.13,48.99,48.99,5030,0
+VSMV.US,D,20250213,000000,49.04,49.41,49.04,49.41,765,0
+VSMV.US,D,20250214,000000,49.4101,49.4101,49.22,49.22,714,0
+VSMV.US,D,20250218,000000,49.21,49.4,49.21,49.4,2480,0
+VSMV.US,D,20250219,000000,49.31,49.75,49.31,49.75,2476,0
+VSMV.US,D,20250220,000000,49.47,49.69,49.4,49.58,11504,0
+VSMV.US,D,20250221,000000,49.3764,49.4799,49.18,49.2,4749,0
+VSMV.US,D,20250224,000000,49.17,49.45,49.16,49.37,4100,0
+VSMV.US,D,20250225,000000,49.5152,49.6238,49.43,49.6238,1965,0
+VSMV.US,D,20250226,000000,49.31,49.31,49.16,49.16,1133,0
+VSMV.US,D,20250227,000000,49.52,49.52,49.04,49.09,10184,0
+VSMV.US,D,20250228,000000,49.12,49.53,48.96,49.53,4010,0
+VSMV.US,D,20250303,000000,49.67,49.71,49.0987,49.3,2590,0
+VSMV.US,D,20250304,000000,49.06,49.2002,48.74,48.74,2069,0
+VSMV.US,D,20250305,000000,48.615,49.1445,48.4688,49.01,4462,0
+VSMV.US,D,20250306,000000,48.59,48.92,48.47,48.78,30774,0
+VSMV.US,D,20250307,000000,48.6803,49,48.51,48.87,9433,0
+VSMV.US,D,20250310,000000,48.545,48.7102,47.99,48.25,7103,0
+VSMV.US,D,20250311,000000,47.85,47.993525,47.54,47.67,4089,0
+VSMV.US,D,20250312,000000,47.37,47.43,47.02,47.23,5458,0
+VSMV.US,D,20250313,000000,47.29,47.29,46.8,46.86,2054,0
+VSMV.US,D,20250314,000000,47.36,47.5777,47.33,47.5777,3983,0
+VSMV.US,D,20250317,000000,47.886,48.19,47.74,48.04,5286,0
+VSMV.US,D,20250318,000000,47.9,47.9,47.7,47.8118,4627,0
+VSMV.US,D,20250319,000000,47.925,48.28,47.83,48.18,5533,0
+VSMV.US,D,20250320,000000,48.28,48.32,47.89,48.04,5781,0
+VSMV.US,D,20250321,000000,47.67,47.88,47.6,47.87,2400,0
+VSMV.US,D,20250324,000000,48.21,48.36,48.12,48.34,3581,0
+VSMV.US,D,20250325,000000,48.4577,48.4577,48.13,48.31,11915,0
+VSMV.US,D,20250326,000000,48.51,48.53,48.27,48.33,6722,0
+VSMV.US,D,20250327,000000,48.5451,48.5451,48.34,48.46,32460,0
+VSMV.US,D,20250328,000000,48.28,48.32,47.91,47.91,2470,0
+VSMV.US,D,20250331,000000,47.7,48.489,47.7,48.43,4734,0
+VSMV.US,D,20250401,000000,48.38,48.53,48.27,48.5,3575,0
+VSMV.US,D,20250402,000000,48.32,48.9,48.32,48.79,6934,0
+VSMV.US,D,20250403,000000,47.54,48.09,47.54,47.6,7165,0
+VSMV.US,D,20250404,000000,47.01,47.01,44.917,44.9519,6504,0
+VSMV.US,D,20250407,000000,45.16,45.53,43.9,44.24,3387,0
+VSMV.US,D,20250408,000000,45.59,45.59,43.3337,43.7,4731,0
+VSMV.US,D,20250409,000000,43.8885,46.25,43.4032,46.25,6441,0
+VSMV.US,D,20250410,000000,45.81,45.83,44.42,45.57,13042,0
+VSMV.US,D,20250411,000000,45.6273,46.6833,45.445,46.48,3102,0
+VSMV.US,D,20250414,000000,46.935,47.11,46.8277,47.01,1636,0
+VSMV.US,D,20250415,000000,47.01,47.07,46.8412,46.87,3013,0
+VSMV.US,D,20250416,000000,46.88,46.88,46.09,46.22,8361,0
+VSMV.US,D,20250417,000000,46.57,46.74,46.5699,46.57,3144,0
+VSMV.US,D,20250421,000000,46.21,46.21,45.16,45.57,7383,0
+VSMV.US,D,20250422,000000,46.1333,46.58,46.1,46.57,3404,0
+VSMV.US,D,20250423,000000,47.34,47.39,46.65,46.8763,1753,0
+VSMV.US,D,20250424,000000,46.79,47.4,46.79,47.34,4236,0
+VSMV.US,D,20250425,000000,47.27,47.6,47.27,47.6,8156,0
+VSMV.US,D,20250428,000000,47.55,47.81,47.55,47.81,681,0
+VSMV.US,D,20250429,000000,48.01,48.07,47.99,48.07,1397,0
+VSMV.US,D,20250430,000000,47.78,48.24,47.45,48.2,6591,0
+VSMV.US,D,20250501,000000,48.17,48.26,47.97,47.99,3647,0
+VSMV.US,D,20250502,000000,48.37,48.39,48.1796,48.39,4354,0
+VSMV.US,D,20250505,000000,48.075,48.34,48.075,48.17,2519,0
+VSMV.US,D,20250506,000000,48.09,48.13,47.91,47.965,4614,0
+VSMV.US,D,20250507,000000,48.16,48.16,47.87,47.93,10318,0
+VSMV.US,D,20250508,000000,48.67,48.67,47.99,47.99,3934,0
+VSMV.US,D,20250509,000000,48.0527,48.0527,47.82,47.89,8055,0
+VSMV.US,D,20250512,000000,48.82,48.82,48.381171,48.755,4651,0
+VSMV.US,D,20250513,000000,48.535,48.68,48.44,48.44,6167,0
+VSMV.US,D,20250514,000000,48.25,48.31,48.14,48.14,5914,0
+VSMV.US,D,20250515,000000,48.241,48.83,48.241,48.83,1782,0
+VSMV.US,D,20250516,000000,48.97,49.26,48.97,49.26,10035,0
+VSMV.US,D,20250519,000000,49.049,49.305,49.03,49.3,4117,0
+VSMV.US,D,20250520,000000,49.2314,49.32,49.21,49.21,3923,0
+VSMV.US,D,20250521,000000,48.9,49.04,48.6,48.6,2411,0
+VSMV.US,D,20250522,000000,48.4821,48.71,48.44,48.48,5670,0
+VSMV.US,D,20250523,000000,48.03,48.48,47.64,48.15,42756,0
+VSMV.US,D,20250527,000000,48.61,48.89,48.56,48.89,13142,0
+VSMV.US,D,20250528,000000,49,49.0091,48.51,48.51,6736,0
+VSMV.US,D,20250529,000000,48.69,48.69,48.45,48.6,9097,0
+VSMV.US,D,20250530,000000,48.58,48.84,48.52,48.84,7002,0
+VSMV.US,D,20250602,000000,48.61,48.7965,48.52,48.7965,2935,0
+VSMV.US,D,20250603,000000,48.765,49.04,48.651,49.0363,1840,0
+VSMV.US,D,20250604,000000,49.02,49.1,48.86,48.86,1007,0
+VSMV.US,D,20250605,000000,48.8,48.8418,48.6462,48.6462,5870,0
+VSMV.US,D,20250606,000000,49.22,49.25,49.0925,49.25,5549,0
+VSMV.US,D,20250609,000000,49.06,49.13,48.9093,48.9815,6151,0
+VSMV.US,D,20250610,000000,49.07,49.205,49.04,49.12,5504,0
+VSMV.US,D,20250611,000000,48.89,48.97,48.7222,48.87,6962,0
+VSMV.US,D,20250612,000000,48.88,49.12,48.88,49.09,5727,0
+VSMV.US,D,20250613,000000,48.95,49.0017,48.8,48.83,2002,0
+VSMV.US,D,20250616,000000,49.07,49.07,48.8201,48.92,1491,0
+VSMV.US,D,20250617,000000,48.77,48.81,48.575,48.575,1145,0
+VSMV.US,D,20250618,000000,48.68,48.7,48.48,48.48,16517,0
+VSMV.US,D,20250620,000000,48.69,48.69,48.39,48.49,1239,0
+VSMV.US,D,20250623,000000,48.56,48.86,48.56,48.86,840,0
+VSMV.US,D,20250624,000000,48.88,48.8825,48.7978,48.8,3469,0
+VSMV.US,D,20250625,000000,48.67,48.67,48.6006,48.63,1664,0
+VSMV.US,D,20250626,000000,48.766,48.93,48.766,48.91,108124,0
+VSMV.US,D,20250627,000000,49.045,49.045,48.8333,48.95,3993,0
+VSMV.US,D,20250630,000000,49.03,49.2841,49.01,49.2841,1409,0
+VSMV.US,D,20250701,000000,49.3578,49.895,49.3578,49.7771,1000,0
+VSMV.US,D,20250702,000000,49.5711,49.73,49.54,49.722,3884,0
+VSMV.US,D,20250703,000000,49.943,50.02,49.94,49.94,1894,0
+VSMV.US,D,20250707,000000,49.7833,49.7833,49.45,49.62,1897,0
+VSMV.US,D,20250708,000000,49.56,49.75,49.530927,49.57,3020,0
+VSMV.US,D,20250709,000000,49.4476,49.52,49.4476,49.52,2368,0
+VSMV.US,D,20250710,000000,49.277,49.66,49.277,49.48,4713,0
+VSMV.US,D,20250711,000000,49.1901,49.34,49.1901,49.2,3011,0
+VSMV.US,D,20250714,000000,49.17,49.39,49.17,49.29,3954,0
+VSMV.US,D,20250715,000000,49.28,49.28,48.84,48.84,2683,0
+VSMV.US,D,20250716,000000,48.97,49.1775,48.97,49.1775,3271,0
+VSMV.US,D,20250717,000000,49.18,49.34,49.175559,49.2974,3500,0
+VSMV.US,D,20250718,000000,49.49,49.49,49.2161,49.2268,1562,0
+VSMV.US,D,20250721,000000,49.4302,49.53,49.3305,49.3305,4897,0
+VSMV.US,D,20250722,000000,49.38,49.8,49.38,49.7985,5486,0
+VSMV.US,D,20250723,000000,50.0006,50.2961,50.0006,50.2961,2758,0
+VSMV.US,D,20250724,000000,50.28,50.37,50.2323,50.2323,4069,0
+VSMV.US,D,20250725,000000,50.215,50.3504,50.215,50.3504,540,0
+VSMV.US,D,20250728,000000,50.27,50.27,50.1145,50.1145,995,0
+VSMV.US,D,20250729,000000,50.13,50.26,50.08,50.1762,5055,0
+VSMV.US,D,20250730,000000,50.15,50.17,49.76,49.8317,1501,0
+VSMV.US,D,20250731,000000,49.63,49.71,49.2069,49.2069,12012,0
+VSMV.US,D,20250801,000000,49.07,49.137,48.71,48.8513,6350,0
+VSMV.US,D,20250804,000000,49.1,49.2537,49.1,49.2537,2174,0
+VSMV.US,D,20250805,000000,49.28,49.37,49.24,49.2609,1840,0
+VSMV.US,D,20250806,000000,49.46,49.85,49.46,49.74,10504,0
+VSMV.US,D,20250807,000000,49.6785,49.77,49.62,49.77,5004,0
+VSMV.US,D,20250808,000000,50.1196,50.3099,50.07,50.2432,2134,0
+VSMV.US,D,20250811,000000,50.35,50.36,50.08,50.1558,6388,0
+VSMV.US,D,20250812,000000,50.37,50.53,50.33,50.5039,5664,0
+VSMV.US,D,20250813,000000,50.78,51.0602,50.78,51.0602,4741,0
+VSMV.US,D,20250814,000000,51.02,51.02,50.862791,50.9999,3369,0
+VSMV.US,D,20250815,000000,51.128,51.128,50.9401,50.9774,4131,0
+VSMV.US,D,20250818,000000,51.06,51.08,50.96,50.9926,1909,0
+VSMV.US,D,20250819,000000,51.21,51.37,51.15,51.2206,9726,0
+VSMV.US,D,20250820,000000,51.36,51.5,51.29,51.31,8911,0
+VSMV.US,D,20250821,000000,51.1946,51.2,51.09,51.0911,9497,0
+VSMV.US,D,20250822,000000,51.64,51.665,51.59,51.59,5926,0
+VSMV.US,D,20250825,000000,51.47,51.65,51.39,51.4006,5314,0
+VSMV.US,D,20250826,000000,51.275,51.4675,51.27,51.4675,6033,0
+VSMV.US,D,20250827,000000,51.36,51.62,51.36,51.6178,4125,0
+VSMV.US,D,20250828,000000,51.4827,51.7,51.4827,51.67,5026,0
+VSMV.US,D,20250829,000000,51.78,51.87,51.75,51.85,10375,0
+VSMV.US,D,20250902,000000,51.49,51.8,51.49,51.78,14317,0
+VSMV.US,D,20250903,000000,52.18,52.18,51.91,52.0972,3057,0
+VSMV.US,D,20250904,000000,52.01,52.46,52.01,52.4334,4213,0
+VSMV.US,D,20250905,000000,52.33,52.3393,52.29,52.3393,1470,0
+VSMV.US,D,20250908,000000,52.2,52.24,52.01,52.1986,2585,0
+VSMV.US,D,20250909,000000,52.15,52.21,52.11,52.1673,37148,0
+VSMV.US,D,20250910,000000,52.06,52.06,51.81,51.9191,3785,0
+VSMV.US,D,20250911,000000,52.3774,52.5875,52.3774,52.5875,1635,0
+VSMV.US,D,20250912,000000,52.51,52.54,52.4017,52.4017,4845,0
+VSMV.US,D,20250915,000000,52.48,52.5,52.35,52.4262,1652,0
+VSMV.US,D,20250916,000000,52.46,52.61,52.4299,52.5095,7556,0
+VSMV.US,D,20250917,000000,52.86,52.87,52.6986,52.6986,2973,0
+VSMV.US,D,20250918,000000,52.8315,52.88,52.7429,52.8205,46745,0
+VSMV.US,D,20250919,000000,52.96,52.97,52.7499,52.8525,2831,0
+VSMV.US,D,20250922,000000,52.76,53.09,52.76,53.0512,3073,0
+VSMV.US,D,20250923,000000,52.96,53.25,52.96,53.0555,3399,0
+VSMV.US,D,20250924,000000,53.07,53.11,52.9518,52.9518,6404,0
+VSMV.US,D,20250925,000000,52.81,52.9612,52.65,52.7662,9613,0
+VSMV.US,D,20250926,000000,53.1128,53.3781,53.0159,53.3781,4151,0
+VSMV.US,D,20250929,000000,53.41,53.42,53.21,53.2985,46464,0
+VSMV.US,D,20250930,000000,53.42,53.6593,53.3201,53.6593,2529,0
+VSMV.US,D,20251001,000000,53.586,53.88,53.586,53.8418,12201,0
+VSMV.US,D,20251002,000000,53.74,53.88,53.7,53.83,8619,0
+VSMV.US,D,20251003,000000,53.86,54.269884,53.86,54.096,17017,0
+VSMV.US,D,20251006,000000,54.07,54.18,54,54.1781,4866,0
+VSMV.US,D,20251007,000000,54.12,54.13,53.9614,54.0821,10407,0
+VSMV.US,D,20251008,000000,54.06,54.24,54.06,54.1783,2906,0
+VSMV.US,D,20251009,000000,54.06,54.1999,53.63,53.6881,5309,0
+VSMV.US,D,20251010,000000,53.72,53.72,52.75,52.7895,6128,0
+VSMV.US,D,20251013,000000,52.81,53.2,52.81,53.1033,8255,0
+VSMV.US,D,20251014,000000,52.87,53.56,52.87,53.4259,5391,0
+VSMV.US,D,20251015,000000,53.724425,53.724425,53.2,53.2492,4471,0
+VSMV.US,D,20251016,000000,53.22,53.265,52.75,52.848,5312,0
+VSMV.US,D,20251017,000000,53.0065,53.34,53.0065,53.3103,12060,0
+VSMV.US,D,20251020,000000,53.38,54.07,53.38,54.0129,9794,0
+VSMV.US,D,20251021,000000,54.01,54.14,53.9081,54.0412,13120,0
+VSMV.US,D,20251022,000000,53.8799,53.91,53.8125,53.8125,2405,0
+VSMV.US,D,20251023,000000,53.75,53.99,53.75,53.9614,14702,0
+VSMV.US,D,20251024,000000,54.21,54.23,54.1161,54.1161,5349,0
+VSMV.US,D,20251027,000000,54.34,54.7162,54.34,54.7162,2422,0
+VSMV.US,D,20251028,000000,54.64,54.76,54.3801,54.3801,3225,0
+VSMV.US,D,20251029,000000,54.31,54.3399,53.94,54.0242,5897,0
+VSMV.US,D,20251030,000000,54.0932,54.2,53.8072,53.8072,4728,0
+VSMV.US,D,20251031,000000,53.74,53.7401,53.48,53.7401,12615,0
+VSMV.US,D,20251103,000000,53.395,53.7,53.3181,53.6815,10507,0
+VSMV.US,D,20251104,000000,53.6,53.66,53.44,53.4937,5644,0
+VSMV.US,D,20251105,000000,53.61,53.87,53.61,53.7649,1993,0
+VSMV.US,D,20251106,000000,53.365,53.4,53.208,53.2745,3388,0
+VSMV.US,D,20251107,000000,53.165,53.3886,53.05,53.3886,8529,0
+VSMV.US,D,20251110,000000,53.44,53.75,53.38,53.7426,8987,0
+VSMV.US,D,20251111,000000,53.85,54.34,53.85,54.3262,2542,0
+VSMV.US,D,20251112,000000,54.3807,54.58,54.3807,54.4423,1917,0
+VSMV.US,D,20251113,000000,54.38,54.38,53.92,53.9231,474189,0
+VSMV.US,D,20251114,000000,53.66,54.08,53.53,53.8838,76325,0
+VSMV.US,D,20251117,000000,53.78,53.97,53.41,53.5284,17628,0
+VSMV.US,D,20251118,000000,53.56,53.74,53.3,53.5144,24827,0
+VSMV.US,D,20251119,000000,53.62,53.66,53.48,53.4903,8834,0
+VSMV.US,D,20251120,000000,53.82,54.11,52.93,52.9544,7972,0
+VSMV.US,D,20251121,000000,53.26,53.67,53.25,53.5682,6495,0
+VSMV.US,D,20251124,000000,53.92,53.93,53.73,53.7592,10691,0
+VSMV.US,D,20251125,000000,54.09,54.36,54.02,54.3029,5230,0
+VSMV.US,D,20251126,000000,54.18,54.59,54.18,54.5041,5618,0
+VSMV.US,D,20251128,000000,54.45,54.72,54.45,54.7104,14626,0
+VSMV.US,D,20251201,000000,54.58,54.641,54.4875,54.4875,2421,0
+VSMV.US,D,20251202,000000,54.585,54.8167,54.57,54.7456,3690,0
+VSMV.US,D,20251203,000000,54.95,55.17,54.8771,55.1571,4173,0
+VSMV.US,D,20251204,000000,55.16,55.16,54.9748,55.1162,5397,0
+VSMV.US,D,20251205,000000,55.3601,55.4401,55.34,55.346,1814,0
+VSMV.US,D,20251208,000000,55.16,55.21,54.93,54.9564,3632,0
+VSMV.US,D,20251209,000000,55.09,55.19,54.99,55.013,4266,0
+VSMV.US,D,20251210,000000,55.04,55.53,55.04,55.379,27037,0
+VSMV.US,D,20251211,000000,55.38,55.64,55.38,55.6311,8548,0
+VSMV.US,D,20251212,000000,55.7549,55.7549,55.38,55.4703,9182,0
+VSMV.US,D,20251215,000000,55.47,55.4868,55.37,55.4561,5555,0
+VSMV.US,D,20251216,000000,55.2495,55.35,54.92,55.1319,6397,0
+VSMV.US,D,20251217,000000,55.21,55.23,54.8546,54.8546,5477,0
+VSMV.US,D,20251218,000000,55.08,55.08,54.88,54.9735,1533,0
+VSMV.US,D,20251219,000000,54.88,55.1761,54.88,55.1761,1302,0
+VSMV.US,D,20251222,000000,55.2,55.48,55.2,55.4388,4212,0
+VSMV.US,D,20251223,000000,55.35,55.49,55.35,55.4658,3551,0
+VSMV.US,D,20251224,000000,55.46,55.78,55.46,55.7446,2562,0
+VSMV.US,D,20251226,000000,55.74,55.86,55.7,55.7834,3490,0
+VSMV.US,D,20251229,000000,55.8,55.8,55.68,55.7185,6108,0
+VSMV.US,D,20251230,000000,55.72,55.75,55.62,55.6399,3390,0
+VSMV.US,D,20251231,000000,55.5,55.53,55.2671,55.2671,3139,0
+VSMV.US,D,20260102,000000,55.58,55.58,55.305,55.4826,4717,0
+VSMV.US,D,20260105,000000,55.61,56,55.61,55.932,8389,0
+VSMV.US,D,20260106,000000,56.04,56.4,56.04,56.2984,6046,0
+VSMV.US,D,20260107,000000,56.1748,56.242,55.925,55.925,2355,0
+VSMV.US,D,20260108,000000,56.086,56.41,56.086,56.3487,4697,0
+VSMV.US,D,20260109,000000,56.5,56.88,56.5,56.8359,3177,0
+VSMV.US,D,20260112,000000,56.76,57.0781,56.76,57.0781,2183,0
+VSMV.US,D,20260113,000000,57.01,57.07,56.65,56.7998,5053,0
+VSMV.US,D,20260114,000000,56.87,56.98,56.68,56.9491,4873,0
+VSMV.US,D,20260115,000000,57.08,57.13,57.03,57.077,6978,0
+VSMV.US,D,20260116,000000,57.1,57.1,56.79,56.8621,4024,0
+VSMV.US,D,20260120,000000,56.435,56.57,56.0723,56.0723,4712,0
+VSMV.US,D,20260121,000000,56.4275,56.7068,56.34,56.7068,5597,0
+VSMV.US,D,20260122,000000,57.04,57.04,56.82,56.8467,3745,0
+VSMV.US,D,20260123,000000,56.807,56.88,56.72,56.8609,3352,0
+VSMV.US,D,20260126,000000,57.15,57.31,57.08,57.2245,5838,0
+VSMV.US,D,20260127,000000,57.2,57.22,57.1325,57.1694,3202,0
+VSMV.US,D,20260128,000000,57.12,57.2,57.08,57.1224,4972,0
+VSMV.US,D,20260129,000000,57.19,57.21,56.89,57.1966,8747,0
+VSMV.US,D,20260130,000000,56.86,57.01,56.75,56.9934,2666,0
+VSMV.US,D,20260202,000000,57.37,57.5099,57.315,57.4798,4077,0
+VSMV.US,D,20260203,000000,57.542849,57.61,57.23,57.3821,3975,0
+VSMV.US,D,20260204,000000,57.56,57.56,57.2,57.3382,4119,0
+VSMV.US,D,20260205,000000,56.89,57.21,56.89,57.1934,2535,0
+VSMV.US,D,20260206,000000,57.5,58.08,57.5,58.054,2200,0
+VSMV.US,D,20260209,000000,57.79,58.0988,57.7807,58.0988,4044,0
+VSMV.US,D,20260210,000000,58.03,58.03,57.7125,57.7125,3014,0
+VSMV.US,D,20260211,000000,58.21,58.21,58.114139,58.1253,2631,0
+VSMV.US,D,20260212,000000,58.21,58.21,57.8361,57.8361,91150,0
+VSMV.US,D,20260213,000000,58.02,58.38,58.02,58.1847,1525,0
+VSMV.US,D,20260217,000000,57.76,58.1,57.76,58.0078,3968,0
+VSMV.US,D,20260218,000000,58.02,58.22,58.02,58.14,2837,0
diff --git a/daily/us/nasdaq etfs/vthr.us.txt b/daily/us/nasdaq etfs/vthr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b98fed6970e53bd8ad9775c7fa80fb8497e204e
--- /dev/null
+++ b/daily/us/nasdaq etfs/vthr.us.txt	
@@ -0,0 +1,3765 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTHR.US,D,20101116,000000,44.971,44.971,44.3031,44.3031,9249.3430079002,0
+VTHR.US,D,20101117,000000,44.5629,44.5896,44.5462,44.5462,2428.9772643572,0
+VTHR.US,D,20101118,000000,44.9769,45.2674,44.9769,45.14,6549.1299490231,0
+VTHR.US,D,20101119,000000,45.0016,45.2981,44.894,45.2813,18509.818828262,0
+VTHR.US,D,20101122,000000,45.0669,45.1904,44.8426,45.14,17951.15405746,0
+VTHR.US,D,20101123,000000,44.7566,44.7695,44.5303,44.6479,4001.7400430284,0
+VTHR.US,D,20101124,000000,45.0846,45.3623,45.0589,45.3623,5460.1384755029,0
+VTHR.US,D,20101126,000000,44.971,45.217,44.971,45.1005,5821.4488435761,0
+VTHR.US,D,20101129,000000,44.6133,45.0589,44.5234,45.0589,23044.921795589,0
+VTHR.US,D,20101130,000000,44.5541,44.9769,44.5462,44.9542,22319.264837862,0
+VTHR.US,D,20101201,000000,45.4236,45.7457,45.4236,45.6963,19042.1696787,0
+VTHR.US,D,20101202,000000,45.7774,46.2733,45.7704,46.2387,9217.9687182356,0
+VTHR.US,D,20101203,000000,46.1568,46.2565,46.1568,46.2565,4733.4694439161,0
+VTHR.US,D,20101206,000000,46.3385,46.4867,46.3385,46.4867,2185.0674640613,0
+VTHR.US,D,20101207,000000,46.8691,46.8869,46.4462,46.4462,36507.528283288,0
+VTHR.US,D,20101208,000000,46.5342,46.6241,46.3138,46.5203,20011.736436723,0
+VTHR.US,D,20101209,000000,46.7832,46.7832,46.5915,46.708,24372.762700104,0
+VTHR.US,D,20101210,000000,46.8236,47.0826,46.7406,47.0667,35055.202293975,0
+VTHR.US,D,20101213,000000,47.129,47.2614,47.0322,47.0322,37535.7953252,0
+VTHR.US,D,20101214,000000,47.121,47.1774,46.9779,47.0569,19887.251351925,0
+VTHR.US,D,20101215,000000,47.0045,47.1447,46.8059,46.9205,19887.251351925,0
+VTHR.US,D,20101216,000000,46.9205,47.1447,46.8869,47.121,8317.2229827031,0
+VTHR.US,D,20101217,000000,47.136,47.291,47.0499,47.213,108351.61539367,0
+VTHR.US,D,20101220,000000,47.376,47.4669,47.3186,47.4264,81042.826425279,0
+VTHR.US,D,20101221,000000,47.542,47.542,47.542,47.542,727.68110544701,0
+VTHR.US,D,20101222,000000,47.7464,47.8552,47.7159,47.7949,32868.110682194,0
+VTHR.US,D,20101223,000000,47.8098,47.8473,47.7544,47.7544,19080.628485386,0
+VTHR.US,D,20101227,000000,47.3266,47.5489,47.3266,47.5489,2663.7783999117,0
+VTHR.US,D,20101228,000000,47.5638,47.6063,47.4994,47.6063,10433.469424274,0
+VTHR.US,D,20101229,000000,47.7228,47.7464,47.6477,47.6665,164329.42059851,0
+VTHR.US,D,20101230,000000,47.6576,47.7228,47.5726,47.6063,59872.265418685,0
+VTHR.US,D,20101231,000000,47.4777,47.627,47.4777,47.5449,13949.414014432,0
+VTHR.US,D,20110103,000000,47.955,48.2861,47.955,48.1516,48975.266166462,0
+VTHR.US,D,20110104,000000,48.2435,48.2435,47.7464,47.8898,12124.644844583,0
+VTHR.US,D,20110105,000000,47.8641,48.2099,47.8098,48.1932,4002.7521168887,0
+VTHR.US,D,20110106,000000,48.2435,48.2435,48.1012,48.1249,2058.5582315427,0
+VTHR.US,D,20110107,000000,47.9313,48.0508,47.8552,48.0508,6358.8600633151,0
+VTHR.US,D,20110110,000000,48.0687,48.0687,48.0598,48.0598,483.77130515114,0
+VTHR.US,D,20110111,000000,48.2435,48.2435,48.2435,48.2435,727.68110544701,0
+VTHR.US,D,20110112,000000,48.4224,48.4224,48.4224,48.4224,727.68110544701,0
+VTHR.US,D,20110114,000000,48.5172,48.8581,48.5172,48.8581,19685.848653756,0
+VTHR.US,D,20110119,000000,48.8343,48.8502,48.4045,48.448,5218.2528229274,0
+VTHR.US,D,20110120,000000,48.1438,48.1438,48.1438,48.1438,483.77130515114,0
+VTHR.US,D,20110121,000000,48.5953,48.621,48.5014,48.5014,2423.9168950564,0
+VTHR.US,D,20110124,000000,48.3719,48.6792,48.3532,48.5795,5303.2670271798,0
+VTHR.US,D,20110125,000000,48.5172,48.6635,48.4579,48.5241,43901.739905536,0
+VTHR.US,D,20110126,000000,48.8116,49.0656,48.7356,49.0499,9217.9687182356,0
+VTHR.US,D,20110127,000000,49.0893,49.122,49.0102,49.122,3325.674704449,0
+VTHR.US,D,20110128,000000,49.1476,49.2079,48.1932,48.1932,53120.720697632,0
+VTHR.US,D,20110131,000000,48.4025,48.6792,48.3848,48.4816,13461.59441384,0
+VTHR.US,D,20110201,000000,48.9035,49.3867,48.9035,49.3867,4367.0987065422,0
+VTHR.US,D,20110202,000000,49.2978,49.365,49.2978,49.3216,483.77130515114,0
+VTHR.US,D,20110203,000000,49.2899,49.4717,49.2899,49.4717,607.2443160893,0
+VTHR.US,D,20110204,000000,49.4124,49.5043,49.355,49.5043,8209.9431535273,0
+VTHR.US,D,20110207,000000,49.8225,49.9954,49.8225,49.9627,5754.6519688062,0
+VTHR.US,D,20110208,000000,50.0734,50.0823,50.0734,50.0823,1216.5127798989,0
+VTHR.US,D,20110209,000000,50.0497,50.0497,49.9321,49.9321,3882.315327531,0
+VTHR.US,D,20110210,000000,49.7434,50.0151,49.7434,49.9717,1578.8352218322,0
+VTHR.US,D,20110211,000000,49.9559,50.2958,49.9104,50.2958,3824.6271175024,0
+VTHR.US,D,20110214,000000,50.436,50.5724,50.3619,50.5724,3056.4630576495,0
+VTHR.US,D,20110215,000000,50.3204,50.4825,50.3204,50.3778,19160.582320337,0
+VTHR.US,D,20110216,000000,50.5813,50.5813,50.5813,50.5813,112.34019847652,0
+VTHR.US,D,20110218,000000,50.9893,50.9893,50.9893,50.9893,319.81533980703,0
+VTHR.US,D,20110222,000000,50.2444,50.5813,49.9252,49.947,14862.304636286,0
+VTHR.US,D,20110223,000000,49.9321,49.9321,49.4974,49.4974,1741.7791133161,0
+VTHR.US,D,20110224,000000,49.5132,49.5527,49.5132,49.5527,727.68110544701,0
+VTHR.US,D,20110225,000000,49.9806,49.9806,49.9806,49.9806,607.2443160893,0
+VTHR.US,D,20110228,000000,50.4202,50.4202,50.2968,50.3284,4595.8273989358,0
+VTHR.US,D,20110301,000000,50.1071,50.1071,49.618,49.6505,2583.82456496,0
+VTHR.US,D,20110302,000000,49.5458,49.6357,49.5379,49.5527,1942.1697376256,0
+VTHR.US,D,20110303,000000,50.5892,50.5892,50.5892,50.5892,607.2443160893,0
+VTHR.US,D,20110304,000000,50.6148,50.6148,49.8936,49.9252,1740.767039456,0
+VTHR.US,D,20110307,000000,49.7572,50.4529,49.7572,49.7572,499.96448691352,0
+VTHR.US,D,20110308,000000,49.8412,50.2197,49.7049,50.2197,1011.0617862886,0
+VTHR.US,D,20110309,000000,50.0823,50.1396,50.0823,50.0991,1260.0319558853,0
+VTHR.US,D,20110311,000000,49.2414,49.5764,49.122,49.5764,35654.350019183,0
+VTHR.US,D,20110314,000000,49.281,49.3066,49.107,49.107,5576.52696942,0
+VTHR.US,D,20110316,000000,48.6457,48.6457,47.9767,47.9767,3004.8472907819,0
+VTHR.US,D,20110317,000000,48.4145,48.4145,48.3305,48.3878,427.09516898281,0
+VTHR.US,D,20110318,000000,48.8413,48.9035,48.5389,48.5469,13994.957338138,0
+VTHR.US,D,20110321,000000,49.2346,49.4371,49.2247,49.365,16209.374944144,0
+VTHR.US,D,20110322,000000,49.365,49.365,49.1624,49.1624,8134.0376140162,0
+VTHR.US,D,20110323,000000,49.2247,49.4282,49.2,49.4282,3757.8302427326,0
+VTHR.US,D,20110324,000000,49.618,49.866,49.618,49.8491,2793.3238540107,0
+VTHR.US,D,20110325,000000,50.0151,50.0151,49.9559,49.9627,438.22798144445,0
+VTHR.US,D,20110328,000000,49.947,49.947,49.947,49.947,194.31818114857,0
+VTHR.US,D,20110329,000000,49.857,49.9627,49.857,49.947,9532.7236887418,0
+VTHR.US,D,20110330,000000,50.3204,50.5586,50.3135,50.5506,3451.1718631075,0
+VTHR.US,D,20110331,000000,50.4815,50.5269,50.4815,50.5269,2017.0632032766,0
+VTHR.US,D,20110404,000000,50.6495,50.6672,50.6405,50.6405,1334.9254215363,0
+VTHR.US,D,20110405,000000,50.8076,50.8076,50.8076,50.8076,483.77130515114,0
+VTHR.US,D,20110406,000000,50.9805,50.9805,50.6929,50.8145,7354.7407417016,0
+VTHR.US,D,20110407,000000,50.7562,50.7562,50.7562,50.7562,151.81107902232,0
+VTHR.US,D,20110408,000000,50.7562,50.7562,50.3362,50.3362,1819.7088005476,0
+VTHR.US,D,20110411,000000,50.6148,50.6228,50.3204,50.3204,1504.9538300413,0
+VTHR.US,D,20110412,000000,49.8225,49.9894,49.7829,49.7829,1481.6761312579,0
+VTHR.US,D,20110414,000000,49.5596,50.0052,49.5596,50.0052,361.31036807313,0
+VTHR.US,D,20110415,000000,50.0319,50.2286,50.0319,50.186,31408.700175859,0
+VTHR.US,D,20110418,000000,49.5043,49.6021,49.3719,49.6021,3908.6292478948,0
+VTHR.US,D,20110419,000000,49.6871,49.866,49.6871,49.866,5215.2166013469,0
+VTHR.US,D,20110420,000000,50.5506,50.5506,50.5506,50.5506,112.34019847652,0
+VTHR.US,D,20110421,000000,50.8283,50.855,50.8283,50.8283,245.93394801616,0
+VTHR.US,D,20110425,000000,50.7809,50.8372,50.7809,50.7809,245.93394801616,0
+VTHR.US,D,20110426,000000,50.9893,51.0309,50.9893,51.0309,1455.362210894,0
+VTHR.US,D,20110427,000000,51.2443,51.435,51.2443,51.435,824.8401960213,0
+VTHR.US,D,20110428,000000,51.6405,51.8075,51.6405,51.8075,4699.058932671,0
+VTHR.US,D,20110429,000000,51.926,51.926,51.8687,51.9162,2663.7783999117,0
+VTHR.US,D,20110502,000000,52.1168,52.1997,51.8174,51.8174,5927.7165988917,0
+VTHR.US,D,20110503,000000,51.6643,51.6643,51.347,51.347,5576.52696942,0
+VTHR.US,D,20110504,000000,51.0072,51.2946,51.0072,51.1583,2815.5894789341,0
+VTHR.US,D,20110505,000000,50.9113,50.9113,50.8807,50.9113,1163.8849391711,0
+VTHR.US,D,20110506,000000,51.3163,51.4587,50.9716,50.9716,823.82812216115,0
+VTHR.US,D,20110509,000000,51.0072,51.3026,50.9893,51.2542,4992.5603521142,0
+VTHR.US,D,20110511,000000,51.5476,51.5476,51.1178,51.1178,245.93394801616,0
+VTHR.US,D,20110517,000000,50.2444,50.2711,50.2364,50.2364,1334.9254215363,0
+VTHR.US,D,20110519,000000,50.9617,51.2364,50.9617,51.109,1076.8465871983,0
+VTHR.US,D,20110520,000000,50.7986,51.0379,50.7986,50.9893,1396.6619270054,0
+VTHR.US,D,20110523,000000,50.1782,50.1782,50.0991,50.0991,516.1576686759,0
+VTHR.US,D,20110524,000000,50.0585,50.0991,50.0585,50.0991,804.59871881832,0
+VTHR.US,D,20110525,000000,50.1702,50.4924,50.1535,50.4449,181749.23587939,0
+VTHR.US,D,20110526,000000,50.194,50.5279,50.1071,50.5279,7885.0674444195,0
+VTHR.US,D,20110527,000000,50.8728,50.9202,50.7473,50.8145,8413.3699994172,0
+VTHR.US,D,20110531,000000,51.3106,51.3106,51.1257,51.1257,2783.2031154093,0
+VTHR.US,D,20110601,000000,50.9202,50.9982,50.3521,50.3521,4894.3891876797,0
+VTHR.US,D,20110602,000000,50.186,50.2444,49.8748,50.0902,11547.762744298,0
+VTHR.US,D,20110603,000000,49.4717,49.866,48.7188,49.5923,8488.2634650683,0
+VTHR.US,D,20110606,000000,49.4618,49.4618,49.0419,49.0419,1150.7279789892,0
+VTHR.US,D,20110607,000000,49.3037,49.3116,49.1604,49.1871,12365.518423299,0
+VTHR.US,D,20110608,000000,48.9213,48.9402,48.7395,48.7395,3225.4793922943,0
+VTHR.US,D,20110609,000000,49.0379,49.1772,48.9984,49.1683,21510.617823603,0
+VTHR.US,D,20110610,000000,48.4242,48.5913,48.2711,48.5488,1334.9254215363,0
+VTHR.US,D,20110613,000000,48.448,48.5616,48.1932,48.4292,3118.1995631185,0
+VTHR.US,D,20110614,000000,48.8116,49.028,48.8116,49.0102,25592.311701584,0
+VTHR.US,D,20110615,000000,48.5172,48.6951,48.1181,48.1675,12401.953082263,0
+VTHR.US,D,20110616,000000,48.0528,48.4075,48.0528,48.203,26006.249910385,0
+VTHR.US,D,20110617,000000,48.6328,48.6822,48.3196,48.3908,2659.7301044711,0
+VTHR.US,D,20110620,000000,48.621,48.621,48.6051,48.6051,267.18749907929,0
+VTHR.US,D,20110621,000000,48.8808,49.4094,48.871,49.4006,8978.1072133803,0
+VTHR.US,D,20110622,000000,49.1683,49.4954,49.1447,49.2217,11766.370698091,0
+VTHR.US,D,20110623,000000,48.3828,48.9402,48.1862,48.9402,13043.607909598,0
+VTHR.US,D,20110624,000000,48.9984,49.0053,48.5735,48.6081,4206.1789627785,0
+VTHR.US,D,20110627,000000,48.6902,48.861,48.6752,48.861,1331.8891999559,0
+VTHR.US,D,20110628,000000,49.1604,49.4094,49.1604,49.4094,4429.8472858715,0
+VTHR.US,D,20110629,000000,49.7484,49.9796,49.7484,49.9312,12097.318850359,0
+VTHR.US,D,20110630,000000,50.1168,50.3481,50.1168,50.3007,3456.2322324083,0
+VTHR.US,D,20110701,000000,50.4113,51.1534,50.3521,51.1376,1690.1633464485,0
+VTHR.US,D,20110705,000000,51.0733,51.2137,51.0733,51.1376,1679.030533987,0
+VTHR.US,D,20110706,000000,51.0002,51.2047,50.8975,51.188,4230.4687354221,0
+VTHR.US,D,20110707,000000,51.6681,51.8668,51.6356,51.8283,1994.7975783534,0
+VTHR.US,D,20110708,000000,51.188,51.3362,51.0239,51.2749,4352.9296725001,0
+VTHR.US,D,20110712,000000,50.3688,50.6949,50.2878,50.2968,10320.117151938,0
+VTHR.US,D,20110713,000000,50.4292,50.8915,50.3688,50.3688,11138.884904798,0
+VTHR.US,D,20110714,000000,50.4025,50.4025,49.939,49.939,1320.7563874942,0
+VTHR.US,D,20110715,000000,50.2878,50.3204,50.0141,50.3135,3628.2847886336,0
+VTHR.US,D,20110718,000000,50.1387,50.1387,49.4786,49.7344,1897.638487779,0
+VTHR.US,D,20110719,000000,50.1387,50.5012,50.1387,50.5012,3989.5951567067,0
+VTHR.US,D,20110720,000000,50.5586,50.6158,50.5516,50.6158,605.220168369,0
+VTHR.US,D,20110721,000000,51.1297,51.2749,51.1297,51.2562,2656.6938828907,0
+VTHR.US,D,20110722,000000,51.358,51.358,51.1207,51.3193,5856.8714286812,0
+VTHR.US,D,20110725,000000,50.857,51.1455,50.8392,51.1455,2416.8323780354,0
+VTHR.US,D,20110726,000000,50.7779,51.0369,50.7779,50.9272,3164.7549606854,0
+VTHR.US,D,20110727,000000,50.436,50.436,49.7484,49.7978,7889.1157398602,0
+VTHR.US,D,20110728,000000,49.7553,50.0902,49.7553,49.8205,3408.6647609813,0
+VTHR.US,D,20110729,000000,49.0419,49.613,48.95,49.1486,4511.8252685435,0
+VTHR.US,D,20110801,000000,49.864,49.8926,48.6752,48.9737,10096.448828845,0
+VTHR.US,D,20110802,000000,48.9164,48.9678,47.7929,47.7929,11647.958056453,0
+VTHR.US,D,20110803,000000,47.5558,47.9936,47.1033,47.956,12981.871404129,0
+VTHR.US,D,20110804,000000,47.0647,47.0647,45.7803,45.7803,14658.877790395,0
+VTHR.US,D,20110805,000000,45.305,45.886,44.2824,45.3465,5844.7265423595,0
+VTHR.US,D,20110808,000000,44.2162,44.3575,42.3033,42.3033,9741.2109039325,0
+VTHR.US,D,20110809,000000,43.2024,44.3653,41.9031,44.3653,32115.127730242,0
+VTHR.US,D,20110810,000000,43.2162,43.728,42.4288,42.4288,3799.3252709987,0
+VTHR.US,D,20110811,000000,42.9682,44.8583,42.9682,44.5975,4228.4445877018,0
+VTHR.US,D,20110812,000000,44.886,45.1253,44.4295,44.81,21769.708731801,0
+VTHR.US,D,20110815,000000,45.0283,45.475,45.0283,45.475,2248.8281172507,0
+VTHR.US,D,20110816,000000,45.382,45.4887,45.149,45.2684,2178.9950209004,0
+VTHR.US,D,20110817,000000,45.7891,45.8355,44.9839,45.1993,16562.588721336,0
+VTHR.US,D,20110818,000000,44.0571,44.0571,42.8279,43.2024,2656.6938828907,0
+VTHR.US,D,20110819,000000,43.2893,43.4227,42.5196,42.5196,1331.8891999559,0
+VTHR.US,D,20110822,000000,42.8111,42.82,42.4979,42.4979,3326.6867783092,0
+VTHR.US,D,20110823,000000,43.0393,43.9672,43.0393,43.9672,9633.9310747567,0
+VTHR.US,D,20110824,000000,44.1262,44.5373,43.8111,44.5373,47104.953672907,0
+VTHR.US,D,20110825,000000,43.9088,44.1431,43.7448,43.8011,1690.1633464485,0
+VTHR.US,D,20110826,000000,43.4474,44.5619,43.2716,44.472,3023.0646202646,0
+VTHR.US,D,20110829,000000,45.4344,45.9433,45.4344,45.9433,1045.4722975338,0
+VTHR.US,D,20110830,000000,45.804,46.0698,45.4433,46.0698,3750.7457257116,0
+VTHR.US,D,20110831,000000,46.4265,46.4847,45.9571,45.9571,45340.908934667,0
+VTHR.US,D,20110901,000000,46.2081,46.7052,45.7071,45.7071,4831.6406083505,0
+VTHR.US,D,20110902,000000,44.7152,44.9325,44.4879,44.4967,2017.0632032766,0
+VTHR.US,D,20110906,000000,43.1667,44.1401,43.1667,44.1401,14308.700234784,0
+VTHR.US,D,20110907,000000,44.9849,45.4848,44.9542,45.3673,7104.7584982448,0
+VTHR.US,D,20110908,000000,45.1499,45.6093,45.0679,45.1183,4118.1285369456,0
+VTHR.US,D,20110909,000000,44.5422,44.5422,43.6233,43.8723,3951.136350021,0
+VTHR.US,D,20110912,000000,43.7587,44.0571,43.2024,44.0571,9307.0312179286,0
+VTHR.US,D,20110913,000000,43.9849,44.5442,43.9355,44.3732,15233.73574296,0
+VTHR.US,D,20110914,000000,44.2231,45.5371,44.2231,45.1914,7979.1903134134,0
+VTHR.US,D,20110915,000000,45.4256,45.8692,45.305,45.7803,6860.8486979489,0
+VTHR.US,D,20110916,000000,45.9828,46.0915,45.8998,45.9917,5749.5915995055,0
+VTHR.US,D,20110919,000000,45.7644,45.7644,45.7644,45.7644,112.34019847652,0
+VTHR.US,D,20110920,000000,45.6894,46.0451,45.5154,45.5154,3034.1974327262,0
+VTHR.US,D,20110921,000000,45.2823,45.3129,44.0828,44.0828,6406.4275347421,0
+VTHR.US,D,20110922,000000,43.0897,43.0897,42.1589,42.7686,4352.9296725001,0
+VTHR.US,D,20110923,000000,42.4869,43.0532,42.4198,42.9347,6980.2734134465,0
+VTHR.US,D,20110926,000000,42.9347,43.6233,42.9347,43.6233,15040.429635672,0
+VTHR.US,D,20110927,000000,44.7932,45.135,44.2379,44.2379,22067.258446685,0
+VTHR.US,D,20110928,000000,44.6954,44.6954,43.7557,43.7557,6616.938897653,0
+VTHR.US,D,20110929,000000,44.3881,44.3881,43.0532,43.7961,6257.6526773002,0
+VTHR.US,D,20110930,000000,43.2142,43.5571,42.6847,42.7182,4695.0106372304,0
+VTHR.US,D,20111003,000000,42.3418,42.5513,41.3705,41.3705,6669.5667383808,0
+VTHR.US,D,20111004,000000,40.7055,42.3932,40.5236,42.3932,3807.4218618799,0
+VTHR.US,D,20111005,000000,42.2292,43.2409,42.1027,43.143,7231.2677307634,0
+VTHR.US,D,20111006,000000,43.2488,44.0234,43.2409,44.0234,10034.712323376,0
+VTHR.US,D,20111007,000000,44.2032,44.2289,43.482,43.9632,2166.8501345787,0
+VTHR.US,D,20111010,000000,44.5215,44.972,44.5215,44.721,10349.467293883,0
+VTHR.US,D,20111011,000000,44.8426,45.2546,44.81,45.1687,10823.117860432,0
+VTHR.US,D,20111012,000000,45.4641,46.0441,45.4641,45.9344,963.49431486168,0
+VTHR.US,D,20111013,000000,45.2773,45.6745,45.143,45.468,13451.473675238,0
+VTHR.US,D,20111014,000000,46.1902,46.2753,45.8998,46.2753,5333.6292429843,0
+VTHR.US,D,20111017,000000,46.0283,46.0441,45.4275,45.5648,5897.3543830872,0
+VTHR.US,D,20111018,000000,45.385,46.63,45.1183,46.3691,7601.6867635779,0
+VTHR.US,D,20111019,000000,46.3691,46.3691,45.6745,45.8336,5560.3337876577,0
+VTHR.US,D,20111020,000000,45.6182,45.9917,45.2546,45.7841,7195.8451456582,0
+VTHR.US,D,20111021,000000,46.7386,46.8493,46.3553,46.6745,4569.513478572,0
+VTHR.US,D,20111024,000000,47.1133,47.5044,47.1133,47.4373,722.62073614627,0
+VTHR.US,D,20111025,000000,47.0677,47.129,46.5549,46.5549,8898.1533784285,0
+VTHR.US,D,20111026,000000,46.9699,47.2486,46.6221,47.1784,3437.0028290654,0
+VTHR.US,D,20111027,000000,48.3315,48.5508,48.1615,48.5508,2180.0070947606,0
+VTHR.US,D,20111028,000000,48.5419,48.7672,48.5419,48.6762,1720.525562253,0
+VTHR.US,D,20111031,000000,47.5776,48.199,47.5776,47.5776,2335.8664692235,0
+VTHR.US,D,20111101,000000,46.46,46.5638,46.2594,46.2822,4181.8891901349,0
+VTHR.US,D,20111102,000000,46.6992,46.8493,46.5885,46.8493,2166.8501345787,0
+VTHR.US,D,20111103,000000,47.3453,47.9847,47.3375,47.9382,2769.0340813672,0
+VTHR.US,D,20111104,000000,47.5381,47.7514,47.2544,47.6358,13136.718704732,0
+VTHR.US,D,20111107,000000,47.706,47.8888,47.5528,47.8888,871.39559358814,0
+VTHR.US,D,20111108,000000,48.202,48.202,48.1615,48.1615,963.49431486168,0
+VTHR.US,D,20111109,000000,47.371,47.4797,46.6902,46.6902,4692.9864895101,0
+VTHR.US,D,20111110,000000,47.2229,47.2396,46.961,47.0826,2256.9247081319,0
+VTHR.US,D,20111111,000000,48.0341,48.0775,47.8631,47.9847,10827.166155872,0
+VTHR.US,D,20111114,000000,47.8463,47.8463,47.453,47.453,2534.2329458127,0
+VTHR.US,D,20111115,000000,47.7604,48.0084,47.7524,47.8463,963.49431486168,0
+VTHR.US,D,20111116,000000,47.3888,47.9303,47.041,47.041,1922.9403342828,0
+VTHR.US,D,20111117,000000,46.9284,46.9522,46.0757,46.2753,2285.262776216,0
+VTHR.US,D,20111118,000000,46.3079,46.3079,46.2072,46.3079,1326.8288306551,0
+VTHR.US,D,20111121,000000,45.4107,45.5254,45.143,45.4107,1404.7585178865,0
+VTHR.US,D,20111122,000000,45.3011,45.5007,44.9473,45.1499,2827.7343652559,0
+VTHR.US,D,20111123,000000,44.3802,44.4532,44.2379,44.2379,2342.9509862445,0
+VTHR.US,D,20111125,000000,44.4532,44.4532,44.4532,44.4532,112.34019847652,0
+VTHR.US,D,20111128,000000,45.395,45.468,45.0116,45.0856,4569.513478572,0
+VTHR.US,D,20111129,000000,45.6261,45.7111,45.3238,45.4561,5838.6540991986,0
+VTHR.US,D,20111130,000000,46.9719,47.4363,46.7752,47.4363,6257.6526773002,0
+VTHR.US,D,20111201,000000,47.4214,47.4797,47.3029,47.4373,7214.0624751409,0
+VTHR.US,D,20111202,000000,47.7208,47.7435,47.3523,47.3888,3460.2805278488,0
+VTHR.US,D,20111205,000000,47.8888,47.9145,47.5963,47.8088,2287.2869239364,0
+VTHR.US,D,20111206,000000,47.7851,48.0695,47.7198,48.0191,2839.8792515776,0
+VTHR.US,D,20111207,000000,47.8088,48.1269,47.7337,48.0014,2343.9630601047,0
+VTHR.US,D,20111208,000000,47.6437,47.6527,46.7989,46.7989,1682.0667555674,0
+VTHR.US,D,20111209,000000,47.5766,47.7851,47.5766,47.7851,1805.5397665055,0
+VTHR.US,D,20111212,000000,46.7555,47.0223,46.6745,47.0223,5416.6192995165,0
+VTHR.US,D,20111213,000000,47.4373,47.4373,46.5312,46.5391,2403.6754178535,0
+VTHR.US,D,20111214,000000,46.1082,46.3178,45.9828,46.0184,9190.6427240116,0
+VTHR.US,D,20111215,000000,46.46,46.46,46.299,46.299,874.43181516859,0
+VTHR.US,D,20111216,000000,46.549,46.549,46.2516,46.3494,14939.222249657,0
+VTHR.US,D,20111219,000000,46.5243,46.5243,45.8001,45.8001,3611.079533011,0
+VTHR.US,D,20111220,000000,46.7881,47.1873,46.7643,47.1873,2583.82456496,0
+VTHR.US,D,20111221,000000,46.9522,47.3375,46.8405,47.3375,779.2968723146,0
+VTHR.US,D,20111222,000000,47.6694,47.7435,47.5124,47.7198,8665.3763905943,0
+VTHR.US,D,20111223,000000,48.0014,48.0608,48.0014,48.0094,2633.4161841073,0
+VTHR.US,D,20111227,000000,48.204,48.2564,48.204,48.2376,1187.1626379546,0
+VTHR.US,D,20111228,000000,48.0351,48.0351,47.5449,47.5449,3671.80396462,0
+VTHR.US,D,20111229,000000,47.7929,47.9936,47.7851,47.9936,6827.450260564,0
+VTHR.US,D,20111230,000000,47.949,48.0725,47.9402,47.9402,3953.1604977413,0
+VTHR.US,D,20120103,000000,48.62,48.6378,48.62,48.6378,1402.7343701663,0
+VTHR.US,D,20120104,000000,48.4452,48.5606,48.3206,48.5606,958.43394556095,0
+VTHR.US,D,20120105,000000,48.2978,48.7455,48.0518,48.7366,2276.1541114747,0
+VTHR.US,D,20120106,000000,48.4994,48.7366,48.4994,48.62,1435.120733691,0
+VTHR.US,D,20120109,000000,48.7208,48.781,48.6723,48.7712,2097.0170382284,0
+VTHR.US,D,20120110,000000,49.2978,49.3126,49.198,49.198,1356.1789725994,0
+VTHR.US,D,20120111,000000,49.0469,49.3216,49.0389,49.2721,2708.3096497583,0
+VTHR.US,D,20120112,000000,49.4647,49.4647,49.0537,49.4054,2452.2549631406,0
+VTHR.US,D,20120113,000000,48.9895,49.1545,48.869,49.1466,1201.3316719967,0
+VTHR.US,D,20120117,000000,49.5873,49.606,49.2494,49.3066,5413.5830779361,0
+VTHR.US,D,20120118,000000,49.4647,49.9173,49.4647,49.8827,1797.4431756243,0
+VTHR.US,D,20120119,000000,50.0585,50.1802,50.0585,50.108,4219.3359229605,0
+VTHR.US,D,20120124,000000,49.947,50.2137,49.947,50.1732,3646.5021181162,0
+VTHR.US,D,20120125,000000,50.2394,50.7413,50.2394,50.7413,4089.7904688615,0
+VTHR.US,D,20120126,000000,50.8678,50.8678,50.4162,50.4162,1389.5774099843,0
+VTHR.US,D,20120127,000000,50.3155,50.4815,50.2908,50.4815,4311.434644234,0
+VTHR.US,D,20120130,000000,49.9173,50.2137,49.9173,50.2137,1917.879964982,0
+VTHR.US,D,20120131,000000,50.5368,50.5368,50.1425,50.1425,1357.1910464596,0
+VTHR.US,D,20120201,000000,50.5576,50.9073,50.5576,50.7413,3234.5880570357,0
+VTHR.US,D,20120202,000000,50.9943,50.9943,50.9152,50.9152,767.15198599281,0
+VTHR.US,D,20120203,000000,51.5101,51.5901,51.3343,51.5901,1942.1697376256,0
+VTHR.US,D,20120206,000000,51.4449,51.5189,51.4449,51.5189,357.26207263254,0
+VTHR.US,D,20120207,000000,51.5585,51.8144,51.4103,51.767,7263.6540942881,0
+VTHR.US,D,20120209,000000,51.7956,51.9844,51.7414,51.8757,1674.9822385463,0
+VTHR.US,D,20120210,000000,51.4517,51.5416,51.3096,51.437,2950.1953023338,0
+VTHR.US,D,20120213,000000,52.0208,52.0308,51.846,51.8559,1821.7329482679,0
+VTHR.US,D,20120214,000000,51.7264,51.8233,51.5031,51.7571,3564.5241354442,0
+VTHR.US,D,20120215,000000,51.935,51.935,51.5416,51.5416,4744.6022563777,0
+VTHR.US,D,20120216,000000,52.2027,52.2195,52.2027,52.2027,242.89772643572,0
+VTHR.US,D,20120217,000000,52.3193,52.3688,52.2867,52.3441,1201.3316719967,0
+VTHR.US,D,20120222,000000,52.1682,52.1682,52.1682,52.1682,112.34019847652,0
+VTHR.US,D,20120224,000000,52.4882,52.5545,52.4182,52.4626,45914.754813372,0
+VTHR.US,D,20120227,000000,52.2374,52.6108,52.0565,52.6108,20077.521237633,0
+VTHR.US,D,20120228,000000,52.6632,52.6632,52.6632,52.6632,126.50923251861,0
+VTHR.US,D,20120229,000000,52.7274,52.8361,52.4329,52.4329,7090.5894642027,0
+VTHR.US,D,20120301,000000,52.6178,52.6632,52.6178,52.6632,4596.839472796,0
+VTHR.US,D,20120302,000000,52.4369,52.4892,52.4369,52.4892,430.13139056325,0
+VTHR.US,D,20120305,000000,52.1929,52.1929,52.1929,52.1929,242.89772643572,0
+VTHR.US,D,20120307,000000,51.845,51.9063,51.845,51.8964,4070.5610655186,0
+VTHR.US,D,20120308,000000,52.3451,52.4824,52.3451,52.4824,2047.4254190811,0
+VTHR.US,D,20120312,000000,52.5614,52.6255,52.5614,52.6255,6474.2364833721,0
+VTHR.US,D,20120313,000000,52.8815,53.097,52.8815,53.097,3064.5596485307,0
+VTHR.US,D,20120314,000000,53.6028,53.6028,53.5544,53.5544,958.43394556095,0
+VTHR.US,D,20120315,000000,53.594,53.8439,53.5149,53.8143,75896.430846422,0
+VTHR.US,D,20120316,000000,53.8696,53.8696,53.8696,53.8696,242.89772643572,0
+VTHR.US,D,20120319,000000,53.9081,54.1255,53.7777,54.1255,16006.960172114,0
+VTHR.US,D,20120320,000000,53.8617,53.8617,53.7708,53.7708,242.89772643572,0
+VTHR.US,D,20120322,000000,53.3864,53.5455,53.3223,53.3223,58293.430196853,0
+VTHR.US,D,20120323,000000,53.5258,53.6957,53.3736,53.6957,15131.516283085,0
+VTHR.US,D,20120326,000000,54.2292,54.3112,54.2292,54.2737,4090.8025427216,0
+VTHR.US,D,20120327,000000,54.3625,54.4387,54.3625,54.412,3698.1178849838,0
+VTHR.US,D,20120328,000000,53.9714,53.9714,53.6957,53.7826,2330.8060999227,0
+VTHR.US,D,20120329,000000,53.4951,53.5524,53.4951,53.5524,1751.8998519176,0
+VTHR.US,D,20120330,000000,54.1947,54.1947,54.0701,54.1255,3933.9310943985,0
+VTHR.US,D,20120402,000000,53.9861,54.6155,53.9861,54.4466,5243.5546694311,0
+VTHR.US,D,20120403,000000,54.4199,54.4199,54.0701,54.2549,719.58451456582,0
+VTHR.US,D,20120405,000000,53.5524,53.5524,53.5524,53.5524,289.45312400257,0
+VTHR.US,D,20120410,000000,52.6463,52.6463,52.0565,52.0565,3222.4431707139,0
+VTHR.US,D,20120412,000000,53.0663,53.1177,53.0663,53.1177,401.79332247909,0
+VTHR.US,D,20120413,000000,52.7046,52.8321,52.7046,52.8321,530.32670271798,0
+VTHR.US,D,20120416,000000,52.6365,52.6365,52.6365,52.6365,112.34019847652,0
+VTHR.US,D,20120417,000000,52.9606,52.9606,52.9606,52.9606,114.36434619681,0
+VTHR.US,D,20120418,000000,53.1414,53.2501,53.0583,53.1414,4800.2663186859,0
+VTHR.US,D,20120419,000000,52.9309,52.9962,52.8588,52.8588,2479.5809573646,0
+VTHR.US,D,20120423,000000,52.2946,52.3945,52.2946,52.3945,454.42116320683,0
+VTHR.US,D,20120427,000000,53.8123,54.0445,53.8123,54.0277,2235.6711570688,0
+VTHR.US,D,20120502,000000,53.7619,53.8271,53.7619,53.8271,12054.811748233,0
+VTHR.US,D,20120503,000000,53.6354,53.6957,53.3567,53.3567,137267.57765198,0
+VTHR.US,D,20120504,000000,53.0663,53.0663,52.5406,52.5406,7519.7087809058,0
+VTHR.US,D,20120507,000000,52.3114,52.596,52.3114,52.5476,4054.3678837562,0
+VTHR.US,D,20120508,000000,52.3371,52.3371,51.9419,51.9419,241.88565257557,0
+VTHR.US,D,20120509,000000,51.7481,52.1019,51.7481,52.0387,244565.62415725,0
+VTHR.US,D,20120510,000000,52.3608,52.3608,52.1375,52.3282,165193.73167507,0
+VTHR.US,D,20120514,000000,51.5664,51.7087,51.353,51.353,2765.9978597867,0
+VTHR.US,D,20120515,000000,51.2314,51.3886,51.1455,51.1455,4167.7201560929,0
+VTHR.US,D,20120516,000000,51.1702,51.1702,50.9627,51.0576,1611.2215853569,0
+VTHR.US,D,20120517,000000,50.2681,50.2681,50.0754,50.0754,476.6867881301,0
+VTHR.US,D,20120518,000000,49.9727,49.9727,49.5626,49.6307,9307.0312179286,0
+VTHR.US,D,20120521,000000,50.1337,50.1337,50.1337,50.1337,214.55965835155,0
+VTHR.US,D,20120522,000000,50.4607,50.7443,50.4607,50.5211,537808.96476606,0
+VTHR.US,D,20120523,000000,49.8402,50.2256,49.8402,50.2256,1315.6960181935,0
+VTHR.US,D,20120524,000000,50.6268,50.6445,50.6268,50.6445,241.88565257557,0
+VTHR.US,D,20120529,000000,51.0082,51.0082,51.0082,51.0082,112.34019847652,0
+VTHR.US,D,20120530,000000,50.4607,50.4607,50.4607,50.4607,717.56036684552,0
+VTHR.US,D,20120601,000000,49.4381,49.4381,49.0596,49.0596,3226.4914661544,0
+VTHR.US,D,20120604,000000,48.7583,48.9194,48.6417,48.9194,4896.4133354001,0
+VTHR.US,D,20120605,000000,48.8473,49.0102,48.8473,49.0102,2108.14985069,0
+VTHR.US,D,20120606,000000,50.1604,50.1604,50.1604,50.1604,613.31675925019,0
+VTHR.US,D,20120608,000000,50.3382,50.7739,50.3224,50.7492,3023.0646202646,0
+VTHR.US,D,20120611,000000,50.6365,50.6365,50.4934,50.4934,2631.3920363869,0
+VTHR.US,D,20120612,000000,50.5368,50.5368,50.5368,50.5368,112.34019847652,0
+VTHR.US,D,20120613,000000,50.6535,50.7779,50.6535,50.7779,745.89843492968,0
+VTHR.US,D,20120614,000000,50.7068,50.77,50.7068,50.77,749.94673037028,0
+VTHR.US,D,20120615,000000,51.1188,51.1188,51.1188,51.1188,241.88565257557,0
+VTHR.US,D,20120618,000000,51.2996,51.2996,51.2996,51.2996,598.13565134796,0
+VTHR.US,D,20120619,000000,51.9844,51.9844,51.9844,51.9844,241.88565257557,0
+VTHR.US,D,20120620,000000,52.0308,52.1592,51.9744,52.0031,2293.3593670973,0
+VTHR.US,D,20120621,000000,51.9587,51.9587,50.8856,50.8856,7633.0610532424,0
+VTHR.US,D,20120622,000000,50.9587,51.187,50.9587,51.187,520.2059641165,0
+VTHR.US,D,20120625,000000,50.6929,50.6929,50.4322,50.4322,2020.0994248571,0
+VTHR.US,D,20120629,000000,51.9666,52.2057,51.9666,52.1849,4573.5617740126,0
+VTHR.US,D,20120702,000000,52.2057,52.2057,52.1958,52.1958,714.52414526507,0
+VTHR.US,D,20120703,000000,52.4675,52.6859,52.4399,52.6859,1541.3884890067,0
+VTHR.US,D,20120705,000000,52.592,52.845,52.592,52.6682,10555.930361352,0
+VTHR.US,D,20120706,000000,52.1879,52.1879,52.1879,52.1879,474.6626404098,0
+VTHR.US,D,20120710,000000,52.1038,52.1038,51.597,51.597,434.17968600384,0
+VTHR.US,D,20120711,000000,51.6069,51.6069,51.5169,51.5169,354.22585105209,0
+VTHR.US,D,20120716,000000,52.0228,52.0228,51.9073,51.9073,596.11150362766,0
+VTHR.US,D,20120717,000000,52.3311,52.3311,52.2975,52.2975,240.87357871542,0
+VTHR.US,D,20120718,000000,52.6315,52.6315,52.6265,52.6265,3209.286210532,0
+VTHR.US,D,20120720,000000,52.5268,52.5357,52.3391,52.3391,1515.0745686428,0
+VTHR.US,D,20120723,000000,51.5328,51.5328,51.2749,51.4657,864.3110765671,0
+VTHR.US,D,20120724,000000,51.7087,51.7087,51.6662,51.6662,1788.334510883,0
+VTHR.US,D,20120725,000000,51.1356,51.2304,51.1356,51.2304,534.37499815859,0
+VTHR.US,D,20120727,000000,52.6315,53.1325,52.6315,53.1325,4163.6718606523,0
+VTHR.US,D,20120730,000000,52.9279,53.0209,52.8905,52.9942,1488.7606482789,0
+VTHR.US,D,20120802,000000,51.9666,52.2224,51.9172,52.2057,6834.5347775851,0
+VTHR.US,D,20120803,000000,53.0553,53.2214,53.0436,53.2214,596.11150362766,0
+VTHR.US,D,20120806,000000,53.4537,53.5099,53.4537,53.504,2793.3238540107,0
+VTHR.US,D,20120807,000000,53.6275,53.8123,53.6176,53.8123,3446.1114938067,0
+VTHR.US,D,20120808,000000,53.5346,53.6877,53.5346,53.6877,834.96093462279,0
+VTHR.US,D,20120817,000000,54.3379,54.3597,54.3379,54.3597,823.82812216115,0
+VTHR.US,D,20120820,000000,54.3054,54.3607,54.3054,54.3607,434.17968600384,0
+VTHR.US,D,20120821,000000,54.7065,54.7065,54.2224,54.2401,785.3693154755,0
+VTHR.US,D,20120822,000000,54.2134,54.2757,54.2134,54.2757,11139.896978658,0
+VTHR.US,D,20120823,000000,54.0642,54.0642,54.0642,54.0642,112.34019847652,0
+VTHR.US,D,20120824,000000,53.7698,53.7757,53.7698,53.7757,240.87357871542,0
+VTHR.US,D,20120827,000000,54.3597,54.3597,54.3597,54.3597,126.50923251861,0
+VTHR.US,D,20120828,000000,54.0297,54.2678,54.0297,54.2678,951.3494285399,0
+VTHR.US,D,20120830,000000,54.0228,54.0228,54.0228,54.0228,326.89985682808,0
+VTHR.US,D,20120904,000000,53.9871,53.9871,53.8024,53.8607,1311.6477227528,0
+VTHR.US,D,20120905,000000,54.0297,54.0988,54.0297,54.0988,596.11150362766,0
+VTHR.US,D,20120906,000000,54.3508,55.1393,54.3508,55.1393,326.89985682808,0
+VTHR.US,D,20120910,000000,55.401,55.401,55.401,55.401,240.87357871542,0
+VTHR.US,D,20120911,000000,55.2262,55.2943,55.2262,55.2943,4196.0582241771,0
+VTHR.US,D,20120912,000000,55.4929,55.4929,55.4772,55.4772,489.84374831204,0
+VTHR.US,D,20120913,000000,56.3022,56.3022,56.3022,56.3022,112.34019847652,0
+VTHR.US,D,20120914,000000,56.6915,56.6915,56.5473,56.5473,714.52414526507,0
+VTHR.US,D,20120917,000000,56.4534,56.4879,56.236,56.3615,35547.070190007,0
+VTHR.US,D,20120918,000000,56.3121,56.3121,56.3121,56.3121,221.64417537259,0
+VTHR.US,D,20120920,000000,56.1253,56.236,56.1243,56.236,2020.0994248571,0
+VTHR.US,D,20120921,000000,56.4267,56.4366,56.4247,56.4366,433.1676121437,0
+VTHR.US,D,20120924,000000,56.0818,56.2271,56.0818,56.2271,239.86150485527,0
+VTHR.US,D,20120925,000000,56.3625,56.3961,56.3625,56.3961,532.35085043828,0
+VTHR.US,D,20120926,000000,55.2816,55.323,55.1926,55.2666,2154.7052482569,0
+VTHR.US,D,20120927,000000,55.7706,55.7706,55.7183,55.7183,1377.4325236625,0
+VTHR.US,D,20120928,000000,55.3636,55.6353,55.3636,55.5573,11329.154790505,0
+VTHR.US,D,20121001,000000,55.9663,55.9663,55.9663,55.9663,134.6058233998,0
+VTHR.US,D,20121002,000000,55.8447,55.8447,55.661,55.661,947.30113309931,0
+VTHR.US,D,20121003,000000,55.9159,55.9791,55.5849,55.8793,3137.4289664614,0
+VTHR.US,D,20121004,000000,56.1095,56.2854,56.1095,56.2657,647.72727049525,0
+VTHR.US,D,20121005,000000,56.5651,56.7182,56.4821,56.4821,5910.5113432691,0
+VTHR.US,D,20121008,000000,56.1422,56.1422,56.1313,56.1313,1580.8593695525,0
+VTHR.US,D,20121009,000000,55.5513,55.5513,55.5513,55.5513,303.62215804465,0
+VTHR.US,D,20121010,000000,55.405,55.4644,55.1679,55.1768,3601.9708682697,0
+VTHR.US,D,20121012,000000,55.0366,55.1245,55.0366,55.0366,1582.8835172728,0
+VTHR.US,D,20121015,000000,55.3893,55.3893,55.3883,55.3883,510.08522551501,0
+VTHR.US,D,20121016,000000,56.0048,56.0048,55.9317,55.9317,699.34303736285,0
+VTHR.US,D,20121017,000000,56.0571,56.3268,56.0571,56.3268,1036.3636327924,0
+VTHR.US,D,20121018,000000,56.2271,56.2439,56.2271,56.2439,2663.7783999117,0
+VTHR.US,D,20121019,000000,47.117,55.8606,47.117,55.2212,8178.5688638627,0
+VTHR.US,D,20121022,000000,55.1926,55.1926,55.1047,55.1047,1190.198859535,0
+VTHR.US,D,20121023,000000,54.5207,54.5869,54.5207,54.5869,262.12712977855,0
+VTHR.US,D,20121024,000000,54.6462,54.6462,54.5039,54.5039,778.28479845445,0
+VTHR.US,D,20121025,000000,54.3311,54.3311,54.3311,54.3311,194.31818114857,0
+VTHR.US,D,20121031,000000,54.5781,54.6552,54.5781,54.6552,1984.6768397518,0
+VTHR.US,D,20121102,000000,55.4475,55.4475,54.6462,54.6462,751.97087809059,0
+VTHR.US,D,20121105,000000,54.6038,54.6038,54.6038,54.6038,155.85937446292,0
+VTHR.US,D,20121106,000000,55.0404,55.3477,55.0404,55.2401,1566.6903355104,0
+VTHR.US,D,20121107,000000,54.5207,54.5207,54.1068,54.1068,947.30113309931,0
+VTHR.US,D,20121108,000000,53.9634,54.0365,53.42,53.42,8444.7442890818,0
+VTHR.US,D,20121109,000000,53.1917,53.8182,53.1917,53.3519,10630.823827003,0
+VTHR.US,D,20121112,000000,53.5159,53.5296,53.5109,53.5109,1086.9673257999,0
+VTHR.US,D,20121113,000000,53.7104,53.7104,53.2076,53.2076,1640.5717273013,0
+VTHR.US,D,20121115,000000,52.3895,52.5525,52.2244,52.2818,1993.7855044932,0
+VTHR.US,D,20121116,000000,52.2392,52.6158,51.9647,52.6158,5207.1200104657,0
+VTHR.US,D,20121119,000000,53.3923,53.6324,53.1522,53.6324,2487.6775482459,0
+VTHR.US,D,20121120,000000,53.5741,53.6857,53.5475,53.668,6174.662620768,0
+VTHR.US,D,20121121,000000,53.7678,53.7816,53.7007,53.7431,1094.0518428209,0
+VTHR.US,D,20121123,000000,54.0652,54.2036,54.0652,54.2036,448.34872004594,0
+VTHR.US,D,20121126,000000,54.1907,54.1907,54.1907,54.1907,303.62215804465,0
+VTHR.US,D,20121127,000000,54.3508,54.4961,54.1789,54.1867,3009.9076600826,0
+VTHR.US,D,20121128,000000,53.9634,54.5948,53.9634,54.5948,4484.4992743195,0
+VTHR.US,D,20121129,000000,54.8488,54.9683,54.7658,54.9683,1286.3458762492,0
+VTHR.US,D,20121130,000000,54.8408,54.8725,54.8408,54.8725,594.08735590736,0
+VTHR.US,D,20121203,000000,54.9595,54.992,54.7569,54.7569,2010.9907601157,0
+VTHR.US,D,20121204,000000,54.7154,54.7154,54.5593,54.5593,845.08167322427,0
+VTHR.US,D,20121206,000000,54.6808,54.8053,54.6808,54.8053,1656.7649090636,0
+VTHR.US,D,20121207,000000,54.9555,54.9555,54.9555,54.9555,887.58877535053,0
+VTHR.US,D,20121210,000000,55.1195,55.1195,55.1096,55.1096,2068.6789701442,0
+VTHR.US,D,20121211,000000,55.4979,55.4979,55.3656,55.3656,5658.5049520921,0
+VTHR.US,D,20121212,000000,55.6273,55.7795,55.6194,55.7795,829.90056532204,0
+VTHR.US,D,20121213,000000,55.3566,55.3566,55.0849,55.0849,3649.5383396967,0
+VTHR.US,D,20121214,000000,55.1155,55.1254,55.078,55.078,497.94033919323,0
+VTHR.US,D,20121217,000000,55.4317,55.5078,55.078,55.5078,7688.7251155507,0
+VTHR.US,D,20121218,000000,55.7459,56.2854,55.7183,56.2854,5058.3451530239,0
+VTHR.US,D,20121219,000000,56.3221,56.3221,55.9741,55.9741,24478.01838156,0
+VTHR.US,D,20121220,000000,55.8606,56.1935,55.8606,56.1639,2866.1931719415,0
+VTHR.US,D,20121221,000000,55.5078,55.6974,55.4821,55.6974,3616.1399023118,0
+VTHR.US,D,20121224,000000,55.323,55.323,55.1926,55.2391,3163.7428868253,0
+VTHR.US,D,20121226,000000,55.0918,55.0918,54.991,54.991,470.61434496921,0
+VTHR.US,D,20121227,000000,54.9772,54.9772,54.5948,54.5948,3431.9424597647,0
+VTHR.US,D,20121228,000000,54.6195,54.8151,54.4239,54.4328,5483.4161742863,0
+VTHR.US,D,20121231,000000,54.5563,55.1076,54.2954,55.1076,5719.2293837011,0
+VTHR.US,D,20130102,000000,56.7182,56.7182,56.2755,56.6392,4651.491461244,0
+VTHR.US,D,20130103,000000,56.6204,56.6204,56.5394,56.5394,6388.2102052594,0
+VTHR.US,D,20130104,000000,56.7518,56.8675,56.6995,56.8585,1398.6860747257,0
+VTHR.US,D,20130107,000000,56.6629,56.7854,56.6015,56.7854,6197.9403195515,0
+VTHR.US,D,20130108,000000,56.6728,56.6728,56.4722,56.6292,2395.5788269723,0
+VTHR.US,D,20130109,000000,56.7429,56.8358,56.7429,56.8358,511.09729937516,0
+VTHR.US,D,20130110,000000,57.0483,57.0541,56.8328,56.8328,954.38565012035,0
+VTHR.US,D,20130111,000000,57.1895,57.2142,57.062,57.1065,5530.9836457134,0
+VTHR.US,D,20130114,000000,57.1253,57.1253,57.0541,57.1154,2278.178259195,0
+VTHR.US,D,20130115,000000,56.9198,57.0798,56.9198,57.0798,6642.2407441568,0
+VTHR.US,D,20130116,000000,57.0877,57.2479,57.0877,57.2479,2477.5568096443,0
+VTHR.US,D,20130117,000000,57.4602,57.565,57.4602,57.565,777.2727245943,0
+VTHR.US,D,20130118,000000,57.5333,57.7487,57.5333,57.7487,2839.8792515776,0
+VTHR.US,D,20130122,000000,57.7211,58.0353,57.6597,58.0353,6653.3735566184,0
+VTHR.US,D,20130123,000000,58.0688,58.1707,58.0254,58.1203,5795.1349232122,0
+VTHR.US,D,20130124,000000,58.3475,58.3594,58.06,58.06,1185.1384902343,0
+VTHR.US,D,20130125,000000,58.2428,58.5066,58.2428,58.4809,4782.0489892032,0
+VTHR.US,D,20130128,000000,58.4967,58.5698,58.2704,58.4552,14550.585887359,0
+VTHR.US,D,20130129,000000,58.3831,58.6845,58.3831,58.6568,5980.3444396195,0
+VTHR.US,D,20130130,000000,58.7022,58.7022,58.3041,58.3129,60004.847094363,0
+VTHR.US,D,20130131,000000,58.2704,58.3218,58.2704,58.3218,2249.8401911108,0
+VTHR.US,D,20130201,000000,58.7359,58.8435,58.7359,58.8356,1546.4488583074,0
+VTHR.US,D,20130204,000000,58.5323,58.5323,58.1707,58.1707,4143.4303834493,0
+VTHR.US,D,20130205,000000,58.4809,58.8515,58.4621,58.8515,996.89275224659,0
+VTHR.US,D,20130206,000000,58.6647,58.7626,58.6538,58.6716,2647.5852181494,0
+VTHR.US,D,20130207,000000,58.7349,58.7349,58.4671,58.7102,2827.7343652559,0
+VTHR.US,D,20130208,000000,59.055,59.0718,59.0144,59.0718,2882.3863537039,0
+VTHR.US,D,20130211,000000,59.0639,59.0816,59.0076,59.055,2068.6789701442,0
+VTHR.US,D,20130212,000000,59.2022,59.2022,59.2022,59.2022,112.34019847652,0
+VTHR.US,D,20130213,000000,59.1637,59.1637,59.133,59.136,537.41121973903,0
+VTHR.US,D,20130214,000000,59.1568,59.3109,59.1083,59.3109,711.48792368463,0
+VTHR.US,D,20130215,000000,59.3168,59.3346,59.3168,59.3346,4493.6079390608,0
+VTHR.US,D,20130219,000000,59.3514,59.7496,59.3514,59.7496,4299.2897579122,0
+VTHR.US,D,20130220,000000,59.5203,59.5203,58.9829,58.9829,1305.575279592,0
+VTHR.US,D,20130221,000000,58.8307,58.8307,58.561,58.561,2630.3799625268,0
+VTHR.US,D,20130222,000000,58.8435,58.8593,58.7645,58.8435,1511.0262732022,0
+VTHR.US,D,20130225,000000,59.4552,59.4552,57.9997,57.9997,125183.41576181,0
+VTHR.US,D,20130226,000000,58.1954,58.392,57.9661,58.392,88799.360489458,0
+VTHR.US,D,20130227,000000,58.2211,59.2369,58.2211,59.2369,7220.1349183018,0
+VTHR.US,D,20130228,000000,59.055,59.4552,59.0392,59.0392,14015.198815341,0
+VTHR.US,D,20130301,000000,58.6568,59.2536,58.6568,59.1923,126917.09828424,0
+VTHR.US,D,20130304,000000,59.1083,59.4314,59.0076,59.4314,3361.0972895543,0
+VTHR.US,D,20130305,000000,59.9443,60.1734,59.8997,60.137,5326.5447259633,0
+VTHR.US,D,20130306,000000,60.215,60.2831,60.0401,60.1637,3303.4090795258,0
+VTHR.US,D,20130307,000000,60.298,60.3246,60.1971,60.3168,6735.3515392905,0
+VTHR.US,D,20130308,000000,60.5528,60.5915,60.4412,60.5915,20637.198082295,0
+VTHR.US,D,20130311,000000,60.4837,60.7534,60.4837,60.7278,6273.8458590626,0
+VTHR.US,D,20130312,000000,60.7041,60.7061,60.6389,60.6389,6094.7087858163,0
+VTHR.US,D,20130313,000000,60.7051,60.7811,60.7051,60.7811,470.61434496921,0
+VTHR.US,D,20130314,000000,61.0538,61.1112,61.038,61.1112,947.30113309931,0
+VTHR.US,D,20130315,000000,61.0696,61.0696,60.9026,60.9826,2120.2947370118,0
+VTHR.US,D,20130318,000000,60.4837,60.7811,60.4837,60.7811,905.8061048332,0
+VTHR.US,D,20130319,000000,60.9026,60.9026,60.4007,60.4087,1832.8657607296,0
+VTHR.US,D,20130320,000000,61.0024,61.1023,61.0024,61.1023,6217.1697228942,0
+VTHR.US,D,20130321,000000,60.6794,60.7466,60.6201,60.6201,3868.1462934888,0
+VTHR.US,D,20130322,000000,60.6824,60.8779,60.6824,60.8088,6959.0198623834,0
+VTHR.US,D,20130325,000000,61.1329,61.1329,60.4867,60.5935,1381.4808191032,0
+VTHR.US,D,20130326,000000,61.037,61.037,61.037,61.037,286.41690242212,0
+VTHR.US,D,20130327,000000,60.6824,61.1329,60.6824,61.1329,5200.0354934447,0
+VTHR.US,D,20130328,000000,61.1546,61.286,61.1546,61.2673,2045.4012713607,0
+VTHR.US,D,20130401,000000,61.3947,61.3947,61.0213,61.041,1727.6100792741,0
+VTHR.US,D,20130402,000000,61.4274,61.4312,61.4194,61.4254,944.26491151886,0
+VTHR.US,D,20130403,000000,60.5745,60.6488,60.4581,60.5745,3183.9843640282,0
+VTHR.US,D,20130404,000000,60.6556,60.796,60.5935,60.5935,2047.4254190811,0
+VTHR.US,D,20130405,000000,60.1103,60.5648,60.1103,60.5648,1946.2180330662,0
+VTHR.US,D,20130408,000000,60.6556,60.6556,60.5371,60.5371,1511.0262732022,0
+VTHR.US,D,20130409,000000,61.0706,61.3196,61.0706,61.3196,841.03337778368,0
+VTHR.US,D,20130410,000000,61.7426,62.0321,61.7336,62.0172,2018.0752771367,0
+VTHR.US,D,20130411,000000,61.9984,62.112,61.9984,62.112,392.68465773774,0
+VTHR.US,D,20130412,000000,61.785,61.9144,61.7751,61.9144,3360.0852156941,0
+VTHR.US,D,20130415,000000,61.7169,61.7169,60.6082,60.6082,1626.4026932592,0
+VTHR.US,D,20130416,000000,60.9175,61.2169,60.8878,61.2169,1957.3508455278,0
+VTHR.US,D,20130417,000000,60.4264,60.4264,60.2081,60.2081,3246.7329433574,0
+VTHR.US,D,20130418,000000,60.2931,60.2931,60.2931,60.2931,530.32670271798,0
+VTHR.US,D,20130419,000000,60.6072,60.6072,60.6072,60.6072,1768.09303368,0
+VTHR.US,D,20130422,000000,60.6152,60.9115,60.3533,60.9115,1333.9133476762,0
+VTHR.US,D,20130424,000000,61.6497,61.6911,61.5272,61.6911,1121.3778370449,0
+VTHR.US,D,20130425,000000,61.7001,62.0558,61.7001,62.0311,783.3451677552,0
+VTHR.US,D,20130426,000000,61.615,61.8847,61.615,61.785,3315.5539658476,0
+VTHR.US,D,20130429,000000,62.1604,62.1604,62.1604,62.1604,218.60795379214,0
+VTHR.US,D,20130430,000000,62.1763,62.3551,62.1763,62.3551,951.3494285399,0
+VTHR.US,D,20130501,000000,62.1487,62.1487,61.8947,61.9361,3418.7854995827,0
+VTHR.US,D,20130502,000000,62.0538,62.3462,62.0538,62.3285,29049.556007852,0
+VTHR.US,D,20130503,000000,62.8709,63.0755,62.8709,63.0033,4305.3622010731,0
+VTHR.US,D,20130506,000000,63.0755,63.2346,63.0112,63.2346,1957.3508455278,0
+VTHR.US,D,20130507,000000,63.278,63.4589,63.1071,63.4589,4734.4815177762,0
+VTHR.US,D,20130508,000000,63.4371,63.7187,63.4371,63.7187,1671.9460169658,0
+VTHR.US,D,20130509,000000,63.7779,63.7779,63.7779,63.7779,648.7393443554,0
+VTHR.US,D,20130510,000000,63.6861,63.7147,63.6387,63.7147,2190.1278333621,0
+VTHR.US,D,20130513,000000,63.7957,63.848,63.7879,63.8293,4421.7506949902,0
+VTHR.US,D,20130514,000000,63.9459,64.5298,63.9459,64.5121,2655.6818090306,0
+VTHR.US,D,20130515,000000,64.5211,64.8184,64.5211,64.8125,2276.1541114747,0
+VTHR.US,D,20130516,000000,64.7691,64.932,64.7691,64.8658,3871.1825150693,0
+VTHR.US,D,20130517,000000,64.8539,65.1672,64.7957,65.1672,2527.1484287917,0
+VTHR.US,D,20130520,000000,65.1495,65.2532,65.1495,65.2532,857.22655954606,0
+VTHR.US,D,20130521,000000,65.3381,65.3717,65.1495,65.3381,11500.195272871,0
+VTHR.US,D,20130522,000000,65.3648,65.845,64.6702,64.6702,4725.3728530349,0
+VTHR.US,D,20130523,000000,64.4993,64.5051,64.1514,64.5051,6194.904097971,0
+VTHR.US,D,20130524,000000,64.2167,64.2255,64.1781,64.1781,1533.2918981255,0
+VTHR.US,D,20130529,000000,64.602,64.602,64.2167,64.4914,2770.0461552274,0
+VTHR.US,D,20130530,000000,64.7246,64.8539,64.7246,64.8539,708.45170210418,0
+VTHR.US,D,20130531,000000,64.4696,64.6564,64.4696,64.6198,1710.4048236515,0
+VTHR.US,D,20130603,000000,63.8727,63.9697,63.6267,63.9697,11088.281211791,0
+VTHR.US,D,20130604,000000,64.2641,64.3253,63.7147,63.7147,1899.6626354994,0
+VTHR.US,D,20130605,000000,63.0992,63.0992,62.8956,62.8956,673.02911699897,0
+VTHR.US,D,20130606,000000,62.7948,63.1515,62.7266,62.7801,3074.6803871322,0
+VTHR.US,D,20130607,000000,63.9301,64.2858,63.9301,64.2848,884.55255377008,0
+VTHR.US,D,20130610,000000,64.4123,64.439,64.1998,64.2858,70122.549474272,0
+VTHR.US,D,20130611,000000,63.7325,64.1267,63.7325,63.7513,2827.7343652559,0
+VTHR.US,D,20130612,000000,64.0111,64.0111,63.1742,63.1832,1132.5106495066,0
+VTHR.US,D,20130613,000000,63.1071,63.2701,63.1071,63.2701,826.8643437416,0
+VTHR.US,D,20130614,000000,63.6367,63.6594,63.6367,63.6594,895.68536623172,0
+VTHR.US,D,20130617,000000,64.3095,64.3195,64.0763,64.1614,2768.0220075071,0
+VTHR.US,D,20130618,000000,64.2245,64.7097,64.2245,64.6702,3454.2080846879,0
+VTHR.US,D,20130619,000000,64.6514,64.6514,64.1168,64.1168,3319.6022612881,0
+VTHR.US,D,20130620,000000,62.6812,62.6812,62.1674,62.1763,3591.8501296682,0
+VTHR.US,D,20130621,000000,62.4797,62.4797,61.9114,62.369,41501.100709263,0
+VTHR.US,D,20130624,000000,61.8018,61.8463,61.0469,61.8186,7605.7350590184,0
+VTHR.US,D,20130625,000000,62.0588,62.3235,62.0588,62.2889,2811.5411834934,0
+VTHR.US,D,20130626,000000,62.7751,62.8838,62.4846,62.8076,1401.7222963061,0
+VTHR.US,D,20130627,000000,63.2859,63.3263,63.2701,63.2701,875.44388902873,0
+VTHR.US,D,20130628,000000,63.1238,63.3837,62.9439,62.9529,8059.1441483651,0
+VTHR.US,D,20130701,000000,63.3452,63.8343,63.3452,63.8343,823.82812216115,0
+VTHR.US,D,20130702,000000,63.4302,63.7019,63.2563,63.2563,5838.6540991986,0
+VTHR.US,D,20130703,000000,63.1663,63.3007,63.1663,63.3007,410.90198722043,0
+VTHR.US,D,20130705,000000,63.601,64.0892,63.601,64.0892,1996.8217260736,0
+VTHR.US,D,20130708,000000,64.3867,64.5892,64.3867,64.3945,2063.6186008435,0
+VTHR.US,D,20130709,000000,64.8529,64.9212,64.7334,64.9212,1517.0987163631,0
+VTHR.US,D,20130711,000000,65.7057,65.8213,65.5575,65.8213,6539.0092104216,0
+VTHR.US,D,20130712,000000,65.9181,66.0338,65.8213,65.9981,3334.7833691904,0
+VTHR.US,D,20130715,000000,66.174,66.2363,66.174,66.174,1444.2293984323,0
+VTHR.US,D,20130716,000000,66.089,66.1058,65.8587,65.8647,836.98508234308,0
+VTHR.US,D,20130717,000000,66.0802,66.1898,66.0802,66.1227,1775.1775507011,0
+VTHR.US,D,20130718,000000,66.5138,66.5138,66.4881,66.4881,588.01491274647,0
+VTHR.US,D,20130719,000000,66.2659,66.5742,66.2659,66.5663,3334.7833691904,0
+VTHR.US,D,20130722,000000,66.5564,66.7184,66.5564,66.7036,4914.6306648827,0
+VTHR.US,D,20130723,000000,66.8558,66.8558,66.5732,66.5732,2395.5788269723,0
+VTHR.US,D,20130726,000000,66.3617,66.4507,66.3617,66.4507,822.816048301,0
+VTHR.US,D,20130729,000000,66.3785,66.3785,66.3113,66.3351,2143.5724357952,0
+VTHR.US,D,20130730,000000,66.5228,66.5485,66.2946,66.2946,1310.6356488927,0
+VTHR.US,D,20130731,000000,66.4427,66.4427,66.4427,66.4427,237.83735713497,0
+VTHR.US,D,20130801,000000,67.2125,67.333,67.1759,67.333,849.12996866487,0
+VTHR.US,D,20130802,000000,67.2955,67.2955,67.2955,67.2955,112.34019847652,0
+VTHR.US,D,20130805,000000,67.3805,67.418,67.2382,67.3904,3242.6846479169,0
+VTHR.US,D,20130806,000000,67.3805,67.3805,66.9052,66.9052,7608.7712805989,0
+VTHR.US,D,20130807,000000,66.676,66.676,66.4834,66.5554,822.816048301,0
+VTHR.US,D,20130808,000000,66.7866,66.7905,66.7866,66.7905,1610.2095114968,0
+VTHR.US,D,20130809,000000,66.8875,67.0702,66.8875,66.8875,678.08948629972,0
+VTHR.US,D,20130812,000000,66.5041,66.7362,66.5041,66.7362,632.54616259302,0
+VTHR.US,D,20130813,000000,66.5138,66.8865,66.5031,66.8865,2361.1683157273,0
+VTHR.US,D,20130814,000000,66.6108,66.6108,66.6008,66.6008,1205.3799674373,0
+VTHR.US,D,20130815,000000,65.6395,65.7571,65.5633,65.5793,4269.939615968,0
+VTHR.US,D,20130816,000000,65.5713,65.5713,65.4251,65.4251,2529.1725765119,0
+VTHR.US,D,20130820,000000,65.1495,65.4735,65.1,65.3143,10601.473685059,0
+VTHR.US,D,20130821,000000,65.1059,65.1059,65.1059,65.1059,1468.519171076,0
+VTHR.US,D,20130822,000000,65.1,65.512,65.1,65.4952,1552.5213014683,0
+VTHR.US,D,20130823,000000,65.5851,65.7146,65.5851,65.7146,800.55042337772,0
+VTHR.US,D,20130826,000000,65.7739,66.0081,65.6533,65.6533,3126.2961539997,0
+VTHR.US,D,20130827,000000,64.9893,65.0486,64.5812,64.6327,2815.5894789341,0
+VTHR.US,D,20130828,000000,64.6583,64.931,64.6385,64.9092,3365.1455849949,0
+VTHR.US,D,20130829,000000,64.4954,65.1325,64.4954,65.1325,719.58451456582,0
+VTHR.US,D,20130830,000000,64.9034,65.0486,64.5714,64.6583,881.51633218964,0
+VTHR.US,D,20130903,000000,64.8519,64.8599,64.5694,64.8599,981.71164434437,0
+VTHR.US,D,20130904,000000,64.9024,65.4231,64.9024,65.4231,665.94459997793,0
+VTHR.US,D,20130905,000000,65.2808,65.5733,65.2808,65.4656,19173.739280519,0
+VTHR.US,D,20130906,000000,65.7304,65.8233,65.2275,65.8233,1023.2066726104,0
+VTHR.US,D,20130909,000000,65.9616,66.1474,65.9616,66.1404,936.16832063766,0
+VTHR.US,D,20130910,000000,66.6325,66.6839,66.6008,66.6839,881.51633218964,0
+VTHR.US,D,20130911,000000,66.6927,66.8558,66.5308,66.8558,3043.3060974675,0
+VTHR.US,D,20130912,000000,66.9654,66.9654,66.7501,66.7748,886.57670149037,0
+VTHR.US,D,20130913,000000,66.8558,66.9022,66.8558,66.9022,683.14985560046,0
+VTHR.US,D,20130916,000000,67.6384,67.6384,67.2213,67.2213,7511.6121900246,0
+VTHR.US,D,20130917,000000,67.5503,67.6225,67.5356,67.6225,2465.4119233225,0
+VTHR.US,D,20130918,000000,67.4615,68.41,67.4229,68.3379,2516.01561633,0
+VTHR.US,D,20130919,000000,68.4821,68.4821,68.3112,68.3112,3402.5923178204,0
+VTHR.US,D,20130920,000000,68.16,68.16,67.9387,67.9387,1613.2457330773,0
+VTHR.US,D,20130923,000000,67.5049,67.5049,67.5049,67.5049,112.34019847652,0
+VTHR.US,D,20130924,000000,67.5623,67.7668,67.5623,67.6917,1286.3458762492,0
+VTHR.US,D,20130925,000000,67.4546,67.6077,67.4546,67.588,2921.8572342497,0
+VTHR.US,D,20130926,000000,67.4703,67.7639,67.4092,67.4456,7319.3181565963,0
+VTHR.US,D,20130927,000000,67.341,67.3667,67.2985,67.2985,4208.2031104988,0
+VTHR.US,D,20130930,000000,66.8222,67.0831,66.7668,66.9042,30627.379155824,0
+VTHR.US,D,20131001,000000,67.3913,67.6157,67.3913,67.4703,3624.236493193,0
+VTHR.US,D,20131002,000000,67.2125,67.2125,67.2125,67.2125,112.34019847652,0
+VTHR.US,D,20131003,000000,67.0495,67.0495,67.0495,67.0495,112.34019847652,0
+VTHR.US,D,20131007,000000,66.9329,67.1275,66.9329,67.0761,1168.9453084719,0
+VTHR.US,D,20131008,000000,66.8399,66.8399,65.9399,65.9399,4486.5234220398,0
+VTHR.US,D,20131009,000000,65.9567,65.9567,65.6987,65.6987,1985.688913612,0
+VTHR.US,D,20131010,000000,66.6394,67.0415,66.6394,67.0415,585.99076502617,0
+VTHR.US,D,20131011,000000,67.7945,67.7945,67.6611,67.667,1635.5113580005,0
+VTHR.US,D,20131015,000000,68.0276,68.0543,67.7589,67.7589,1051.5447406947,0
+VTHR.US,D,20131016,000000,68.3162,68.5009,68.3162,68.5009,3157.6704436643,0
+VTHR.US,D,20131017,000000,68.4377,69.0078,68.4377,68.9653,7833.451677552,0
+VTHR.US,D,20131018,000000,69.3675,69.5236,69.327,69.5236,937.18039449782,0
+VTHR.US,D,20131021,000000,69.6599,69.6955,69.3832,69.488,1589.9680342938,0
+VTHR.US,D,20131023,000000,69.7509,69.7509,69.3527,69.5186,4967.2585056105,0
+VTHR.US,D,20131024,000000,69.6352,69.82,69.6352,69.82,2221.5021230267,0
+VTHR.US,D,20131025,000000,70.0353,70.0957,69.8477,70.0799,5961.1150362766,0
+VTHR.US,D,20131028,000000,70.0857,70.2409,69.9919,70.2409,4323.5795305558,0
+VTHR.US,D,20131029,000000,70.2004,70.4464,70.2004,70.394,2921.8572342497,0
+VTHR.US,D,20131030,000000,70.2913,70.318,69.9919,70.0799,1399.6981485859,0
+VTHR.US,D,20131031,000000,69.9257,70.1046,69.9257,69.9356,1693.199568029,0
+VTHR.US,D,20131101,000000,70.0523,70.0523,69.6175,69.7123,62424.71569398,0
+VTHR.US,D,20131104,000000,70.2587,70.2587,70.0799,70.1381,1051.5447406947,0
+VTHR.US,D,20131105,000000,70.1313,70.1313,69.9692,70.1224,2102.0774075291,0
+VTHR.US,D,20131106,000000,70.318,70.318,70.2587,70.2587,13209.588022662,0
+VTHR.US,D,20131107,000000,69.9998,69.9998,69.488,69.5987,15194.264862414,0
+VTHR.US,D,20131108,000000,70.0353,70.2341,70.0088,70.2341,1635.5113580005,0
+VTHR.US,D,20131111,000000,70.3002,70.3704,70.3002,70.3704,5492.5248390277,0
+VTHR.US,D,20131112,000000,70.3091,70.3091,70.07,70.1381,937.18039449782,0
+VTHR.US,D,20131113,000000,70.2409,70.8051,70.2409,70.8051,1399.6981485859,0
+VTHR.US,D,20131114,000000,70.9365,71.1726,70.8575,71.1726,2335.8664692235,0
+VTHR.US,D,20131115,000000,71.2784,71.4385,71.1726,71.4019,8067.2407392464,0
+VTHR.US,D,20131118,000000,71.6855,71.6855,71.3051,71.3051,7065.2876176989,0
+VTHR.US,D,20131119,000000,70.9908,71.2498,70.9839,70.9998,1873.3487151355,0
+VTHR.US,D,20131120,000000,70.6677,70.6677,70.5897,70.5897,349.16548175135,0
+VTHR.US,D,20131121,000000,70.8902,71.3377,70.8902,71.2685,3505.8238515555,0
+VTHR.US,D,20131122,000000,71.4108,71.5501,71.4108,71.5501,2335.8664692235,0
+VTHR.US,D,20131125,000000,71.7833,71.7833,71.642,71.642,1051.5447406947,0
+VTHR.US,D,20131126,000000,71.5403,71.6687,71.5403,71.6687,3743.6612086905,0
+VTHR.US,D,20131127,000000,71.8238,71.893,71.7833,71.893,3038.2457281668,0
+VTHR.US,D,20131129,000000,72.0363,72.064,71.9344,71.9344,1066.7258485969,0
+VTHR.US,D,20131202,000000,71.7646,71.9019,71.5263,71.5263,1985.688913612,0
+VTHR.US,D,20131203,000000,71.5283,71.5283,71.1145,71.3644,1183.114342514,0
+VTHR.US,D,20131204,000000,71.1232,71.4196,71.1232,71.3298,701.36718508314,0
+VTHR.US,D,20131205,000000,71.0541,71.1065,70.9592,70.9781,2808.504961913,0
+VTHR.US,D,20131206,000000,71.475,71.8297,71.475,71.8297,873.41974130844,0
+VTHR.US,D,20131209,000000,72.0363,72.0363,71.9207,71.9344,1575.7990002517,0
+VTHR.US,D,20131210,000000,71.6657,71.6657,71.6657,71.6657,1359.2151941799,0
+VTHR.US,D,20131211,000000,70.9781,71.0738,70.8228,70.8228,1985.688913612,0
+VTHR.US,D,20131212,000000,70.7231,70.7557,70.6362,70.6362,1753.923999638,0
+VTHR.US,D,20131213,000000,70.6944,70.8141,70.566,70.6599,3820.5788220618,0
+VTHR.US,D,20131216,000000,71.0373,71.2596,70.9524,71.1816,7633.0610532424,0
+VTHR.US,D,20131217,000000,71.2142,71.2142,70.9365,71.0975,2221.5021230267,0
+VTHR.US,D,20131218,000000,70.651,72.1094,70.651,72.1094,1635.5113580005,0
+VTHR.US,D,20131219,000000,71.9344,72.0363,71.9344,72.0026,1168.9453084719,0
+VTHR.US,D,20131220,000000,72.0116,72.5975,72.0116,72.5461,3743.6612086905,0
+VTHR.US,D,20131223,000000,72.8385,72.9779,72.8385,72.9146,4387.3401837452,0
+VTHR.US,D,20131224,000000,72.8879,73.1459,72.8879,73.13,2776.1185983883,0
+VTHR.US,D,20131226,000000,73.3257,73.4482,73.3257,73.4482,963.49431486168,0
+VTHR.US,D,20131227,000000,73.6784,73.6784,73.3909,73.4235,4069.5489916585,0
+VTHR.US,D,20131230,000000,73.5322,73.5322,73.3345,73.4403,6749.5205733325,0
+VTHR.US,D,20131231,000000,73.6043,73.7209,73.542,73.7209,3834.7478561039,0
+VTHR.US,D,20140102,000000,73.2763,73.2763,73.0125,73.0194,3570.5965786051,0
+VTHR.US,D,20140103,000000,73.2526,73.2763,73.0608,73.1824,5335.6533907046,0
+VTHR.US,D,20140106,000000,73.2595,73.2595,72.8108,72.8879,3834.7478561039,0
+VTHR.US,D,20140107,000000,73.1389,73.3257,73.1389,73.2822,1218.5369276192,0
+VTHR.US,D,20140108,000000,73.2595,73.3722,73.2595,73.3435,7782.8479845445,0
+VTHR.US,D,20140109,000000,73.5075,73.5163,73.1735,73.3909,1531.2677504051,0
+VTHR.US,D,20140110,000000,73.4305,73.6043,73.2595,73.6043,3141.477261902,0
+VTHR.US,D,20140113,000000,73.5322,73.5697,72.6054,72.6232,2972.4609272571,0
+VTHR.US,D,20140114,000000,73.2169,73.4552,73.2169,73.4552,5231.4097831093,0
+VTHR.US,D,20140115,000000,73.7753,73.9205,73.7753,73.9126,933.13209905722,0
+VTHR.US,D,20140116,000000,73.7139,73.8266,73.6962,73.8266,5121.0937323531,0
+VTHR.US,D,20140117,000000,73.6715,73.7496,73.6527,73.6527,1150.7279789892,0
+VTHR.US,D,20140121,000000,73.9808,73.9808,73.4886,73.6784,3489.6306697932,0
+VTHR.US,D,20140122,000000,73.8177,73.8533,73.8177,73.8533,463.52982794816,0
+VTHR.US,D,20140123,000000,73.3988,73.3988,72.9146,72.9146,1515.0745686428,0
+VTHR.US,D,20140124,000000,72.1766,72.4414,71.7923,71.798,9073.2421562342,0
+VTHR.US,D,20140127,000000,71.6667,71.722,70.9791,71.4889,5699.9999803582,0
+VTHR.US,D,20140128,000000,71.3852,71.6845,71.316,71.6845,4883.2563752182,0
+VTHR.US,D,20140129,000000,71.3762,71.4355,70.9791,71.0324,4652.5035351042,0
+VTHR.US,D,20140130,000000,71.5234,71.8297,71.5056,71.815,3722.4076576274,0
+VTHR.US,D,20140131,000000,71.4355,71.6579,71.4355,71.6579,4034.1264065532,0
+VTHR.US,D,20140203,000000,71.3071,71.4256,69.5563,69.5563,128332.98961459,0
+VTHR.US,D,20140204,000000,70.0857,70.2676,69.9731,70.1134,4922.7272557639,0
+VTHR.US,D,20140205,000000,70.0068,70.1707,69.8911,70.069,2510.9552470292,0
+VTHR.US,D,20140206,000000,70.6105,70.9119,70.6105,70.9119,1183.114342514,0
+VTHR.US,D,20140207,000000,71.4889,71.7823,71.3624,71.7823,4213.2634797996,0
+VTHR.US,D,20140210,000000,71.9879,71.9879,71.6776,71.9344,8048.0113359035,0
+VTHR.US,D,20140211,000000,72.6914,72.8277,72.6914,72.7674,2256.9247081319,0
+VTHR.US,D,20140212,000000,72.9788,73.0036,72.7674,72.7852,2435.0497075181,0
+VTHR.US,D,20140213,000000,72.384,73.3465,72.384,73.3078,3541.2464366608,0
+VTHR.US,D,20140214,000000,73.2822,73.7416,73.1459,73.6982,2364.2045373077,0
+VTHR.US,D,20140218,000000,73.7663,73.9027,73.6784,73.8533,8013.6008246584,0
+VTHR.US,D,20140219,000000,73.8266,73.9571,73.5618,73.6735,2321.6974351814,0
+VTHR.US,D,20140220,000000,73.8612,73.9126,73.8266,73.8957,3245.7208694973,0
+VTHR.US,D,20140221,000000,74.0588,74.0934,74.05,74.0588,736.78977018835,0
+VTHR.US,D,20140224,000000,74.0094,74.4678,74.0094,74.4184,3401.5802439603,0
+VTHR.US,D,20140225,000000,74.3078,74.3602,73.9906,74.1527,5282.0134761167,0
+VTHR.US,D,20140226,000000,74.3888,74.5034,74.2139,74.2139,1832.8657607296,0
+VTHR.US,D,20140227,000000,74.126,74.126,74.126,74.126,1029.2791157713,0
+VTHR.US,D,20140228,000000,74.9876,75.1062,74.5381,74.7712,6388.2102052594,0
+VTHR.US,D,20140303,000000,74.0588,74.2643,73.9808,74.1684,5690.8913156169,0
+VTHR.US,D,20140304,000000,74.8997,75.4175,74.8997,75.4175,1926.9886297234,0
+VTHR.US,D,20140305,000000,75.4432,75.4569,75.3838,75.4165,3188.0326594689,0
+VTHR.US,D,20140306,000000,75.6832,75.6832,75.54,75.54,6045.117166669,0
+VTHR.US,D,20140307,000000,75.5696,75.8897,75.3205,75.4906,1081.9069564991,0
+VTHR.US,D,20140310,000000,75.2297,75.4065,75.2297,75.4065,1141.6193142479,0
+VTHR.US,D,20140311,000000,75.2958,75.6664,75.0311,75.0311,4864.0269718753,0
+VTHR.US,D,20140312,000000,74.7425,75.0381,74.7188,74.9155,4338.760638458,0
+VTHR.US,D,20140313,000000,75.1684,75.1684,74.126,74.126,5071.5021132058,0
+VTHR.US,D,20140314,000000,73.9996,74.3602,73.9996,74.1083,1603.1249944757,0
+VTHR.US,D,20140317,000000,74.3602,74.8463,74.3602,74.8463,2171.9105038794,0
+VTHR.US,D,20140318,000000,74.9965,75.3946,74.9965,75.3848,3812.4822311806,0
+VTHR.US,D,20140319,000000,75.3641,75.3641,74.8997,74.8997,890.62499693097,0
+VTHR.US,D,20140320,000000,74.9787,75.3482,74.9787,75.3482,4180.8771162748,0
+VTHR.US,D,20140321,000000,75.4461,75.4461,75.4461,75.4461,677.07741243957,0
+VTHR.US,D,20140324,000000,75.1803,75.1803,74.2772,74.7881,14361.328075512,0
+VTHR.US,D,20140325,000000,75.0163,75.1605,74.4926,74.4926,2785.2272631296,0
+VTHR.US,D,20140326,000000,75.1862,75.1862,74.3048,74.3048,129909.80068871,0
+VTHR.US,D,20140327,000000,74.3197,74.3197,74.123,74.1497,1668.9097953854,0
+VTHR.US,D,20140328,000000,74.3671,74.7978,74.3315,74.3671,5370.0639019497,0
+VTHR.US,D,20140331,000000,74.9521,75.2534,74.9254,75.2534,8295.96943164,0
+VTHR.US,D,20140401,000000,75.2968,75.6605,75.2968,75.5815,17221.448804293,0
+VTHR.US,D,20140402,000000,75.8759,76.116,75.7721,76.026,41138.77826733,0
+VTHR.US,D,20140403,000000,76.107,76.1782,75.6862,75.8136,7284.9076453513,0
+VTHR.US,D,20140404,000000,76.2128,76.2128,74.7881,74.7881,6386.1860575392,0
+VTHR.US,D,20140407,000000,74.3048,74.7011,73.7446,73.9501,8657.2797997131,0
+VTHR.US,D,20140408,000000,73.9165,74.3859,73.9165,74.1754,422305.02340273,0
+VTHR.US,D,20140409,000000,74.4847,74.9431,74.4264,74.9431,3890.4119184121,0
+VTHR.US,D,20140410,000000,74.4334,74.4421,73.3465,73.4432,5080.6107779471,0
+VTHR.US,D,20140411,000000,72.6914,72.9314,72.6914,72.9314,2100.0532598089,0
+VTHR.US,D,20140414,000000,73.2851,73.3198,72.6054,72.7181,238895.9863927,0
+VTHR.US,D,20140415,000000,73.5747,73.5747,72.5787,73.2378,10108.593715166,0
+VTHR.US,D,20140416,000000,74.0737,74.3631,73.9254,74.3631,1818.6967266874,0
+VTHR.US,D,20140417,000000,74.377,74.7357,74.377,74.7357,3427.8941643241,0
+VTHR.US,D,20140421,000000,74.7178,74.8225,74.7178,74.7732,20651.367116337,0
+VTHR.US,D,20140422,000000,75.2426,75.3956,75.2426,75.3058,2046.413345221,0
+VTHR.US,D,20140423,000000,75.1862,75.1872,75.1151,75.1151,1185.1384902343,0
+VTHR.US,D,20140424,000000,75.0311,75.3848,74.9155,75.1941,2164.8259868583,0
+VTHR.US,D,20140428,000000,74.9342,74.9342,74.0737,74.0737,1385.5291145438,0
+VTHR.US,D,20140429,000000,74.874,75.0163,74.867,74.9876,2877.3259844031,0
+VTHR.US,D,20140430,000000,74.8423,75.1763,74.8423,75.1763,1255.9836604447,0
+VTHR.US,D,20140501,000000,75.288,75.4016,75.2188,75.2228,1825.7812437085,0
+VTHR.US,D,20140502,000000,75.4886,75.4886,75.1062,75.1961,2147.6207312358,0
+VTHR.US,D,20140505,000000,74.7357,75.2149,74.7278,75.2149,3773.0113506348,0
+VTHR.US,D,20140506,000000,75.0638,75.0638,74.628,74.628,729.70525316731,0
+VTHR.US,D,20140507,000000,74.7041,74.8602,74.6407,74.7278,1310.6356488927,0
+VTHR.US,D,20140508,000000,74.9876,75.3315,74.8265,74.8265,1008.0255647082,0
+VTHR.US,D,20140509,000000,74.7415,74.7415,74.6674,74.6674,719.58451456582,0
+VTHR.US,D,20140512,000000,75.4786,75.8285,75.4786,75.8285,1300.5149102913,0
+VTHR.US,D,20140513,000000,75.8759,75.8759,75.7563,75.7563,1286.3458762492,0
+VTHR.US,D,20140514,000000,75.5627,75.5893,75.3215,75.3413,2091.9566689276,0
+VTHR.US,D,20140515,000000,75.1239,75.1239,74.3127,74.5558,6471.2002617916,0
+VTHR.US,D,20140516,000000,74.5993,74.9076,74.5835,74.6359,2658.718030611,0
+VTHR.US,D,20140519,000000,75.2306,75.2791,74.7415,75.2791,929.08380361663,0
+VTHR.US,D,20140520,000000,75.2228,75.2228,74.6359,74.6517,3120.2237108388,0
+VTHR.US,D,20140521,000000,75.0064,75.0064,75.0064,75.0064,862.28692884681,0
+VTHR.US,D,20140522,000000,75.6062,75.7316,75.5835,75.7286,1022.1945987503,0
+VTHR.US,D,20140523,000000,75.8759,75.9352,75.7474,75.9352,3072.6562394118,0
+VTHR.US,D,20140527,000000,76.3067,76.4282,76.3067,76.4282,1001.9531215473,0
+VTHR.US,D,20140528,000000,76.4381,76.5398,76.4104,76.5398,1978.6043965909,0
+VTHR.US,D,20140529,000000,76.531,76.7158,76.448,76.7158,2655.6818090306,0
+VTHR.US,D,20140530,000000,76.7464,76.8155,76.618,76.8155,6716.1221359476,0
+VTHR.US,D,20140602,000000,76.86,76.8995,76.6524,76.8807,2214.4176060057,0
+VTHR.US,D,20140603,000000,76.6771,76.8917,76.6277,76.862,4080.6818041201,0
+VTHR.US,D,20140604,000000,77.0062,77.0378,76.9984,77.0378,2464.3998494624,0
+VTHR.US,D,20140605,000000,77.2641,77.6406,77.1317,77.6406,31909.676736632,0
+VTHR.US,D,20140606,000000,77.8382,78.0082,77.8382,77.9796,2870.2414673821,0
+VTHR.US,D,20140609,000000,78.0743,78.2256,78.0743,78.1534,3957.2087931819,0
+VTHR.US,D,20140610,000000,77.9893,78.1187,77.9636,78.1187,580.93039572543,0
+VTHR.US,D,20140611,000000,77.9716,77.9716,77.8026,77.847,2828.746439116,0
+VTHR.US,D,20140612,000000,77.6198,77.6535,77.2818,77.3332,2100.0532598089,0
+VTHR.US,D,20140613,000000,77.6208,77.6208,77.3955,77.5408,2888.4587968648,0
+VTHR.US,D,20140616,000000,77.5487,77.5487,77.5487,77.5487,290.46519786271,0
+VTHR.US,D,20140617,000000,77.5753,77.8827,77.523,77.8827,3578.6931694863,0
+VTHR.US,D,20140618,000000,77.9983,78.3154,77.8688,78.3154,2636.4524056877,0
+VTHR.US,D,20140619,000000,78.6287,78.6287,78.2976,78.521,11142.933200239,0
+VTHR.US,D,20140620,000000,78.6938,78.6938,78.6623,78.6801,1993.7855044932,0
+VTHR.US,D,20140623,000000,78.9587,78.9587,78.688,78.7541,3368.1818065754,0
+VTHR.US,D,20140624,000000,78.7245,78.9409,78.1989,78.1989,1797.4431756243,0
+VTHR.US,D,20140625,000000,78.0596,78.598,78.0596,78.5793,2905.6640524873,0
+VTHR.US,D,20140626,000000,78.2048,78.517,78.2048,78.4755,3106.0546767967,0
+VTHR.US,D,20140627,000000,78.4893,78.5328,78.4893,78.5328,2161.7897652779,0
+VTHR.US,D,20140630,000000,78.7284,78.7728,78.7156,78.7156,1119.3536893246,0
+VTHR.US,D,20140701,000000,79.0141,79.514,79.0141,79.3232,3885.3515491114,0
+VTHR.US,D,20140702,000000,79.3845,79.3845,79.2491,79.2491,925.03550817603,0
+VTHR.US,D,20140703,000000,79.5455,79.5455,79.5318,79.5318,809.65908811907,0
+VTHR.US,D,20140707,000000,79.4803,79.4803,79.2106,79.2403,3365.1455849949,0
+VTHR.US,D,20140708,000000,79.1572,79.1572,78.5822,78.6317,1336.9495692566,0
+VTHR.US,D,20140709,000000,78.9587,78.9587,78.8302,78.841,1340.9978646972,0
+VTHR.US,D,20140711,000000,78.6691,78.6691,78.607,78.607,1051.5447406947,0
+VTHR.US,D,20140714,000000,79.1197,79.1197,79.1197,79.1197,413.93820880087,0
+VTHR.US,D,20140715,000000,78.841,78.9685,78.841,78.9685,641.65482733436,0
+VTHR.US,D,20140716,000000,79.2491,79.2491,79.0228,79.2205,2341.9389123844,0
+VTHR.US,D,20140717,000000,78.8964,78.8964,78.847,78.8549,2715.3941667793,0
+VTHR.US,D,20140718,000000,78.8875,79.0772,78.8747,79.0772,943.25283765871,0
+VTHR.US,D,20140721,000000,78.5693,78.8569,78.5693,78.8569,1356.1789725994,0
+VTHR.US,D,20140722,000000,79.1829,79.3322,79.1662,79.3322,1992.7734306331,0
+VTHR.US,D,20140723,000000,79.4734,79.4734,79.3569,79.4458,1419.9396257888,0
+VTHR.US,D,20140724,000000,79.592,79.592,79.4359,79.4359,1322.7805352145,0
+VTHR.US,D,20140725,000000,78.9587,79.0644,78.9587,78.9942,1025.2308203308,0
+VTHR.US,D,20140728,000000,79.0674,79.0674,79.0041,79.0041,472.6384926895,0
+VTHR.US,D,20140729,000000,79.2304,79.2304,78.7156,78.7156,897.70951395202,0
+VTHR.US,D,20140730,000000,79.0426,79.0426,78.6138,78.6138,740.83806562895,0
+VTHR.US,D,20140731,000000,77.9893,77.9893,77.2533,77.2533,17541.264144099,0
+VTHR.US,D,20140801,000000,77.1129,77.4123,76.616,77.0468,7412.42895173,0
+VTHR.US,D,20140804,000000,77.2029,77.5299,76.9974,77.5299,11211.754222729,0
+VTHR.US,D,20140805,000000,77.4025,77.4282,76.6871,76.6871,2366.2286850279,0
+VTHR.US,D,20140806,000000,76.7691,76.9489,76.7484,76.9202,1657.7769829238,0
+VTHR.US,D,20140807,000000,76.4668,76.4904,76.4668,76.4904,1903.7109309399,0
+VTHR.US,D,20140808,000000,76.6209,77.2029,76.6209,77.2029,957.42187170079,0
+VTHR.US,D,20140811,000000,77.7562,77.846,77.7562,77.8273,3750.7457257116,0
+VTHR.US,D,20140812,000000,77.6287,77.7166,77.3392,77.4449,6698.9168803252,0
+VTHR.US,D,20140813,000000,77.8095,78.0743,77.7166,78.0536,9728.0539437505,0
+VTHR.US,D,20140814,000000,78.0743,78.268,78.0743,78.268,733.7535486079,0
+VTHR.US,D,20140815,000000,78.0349,78.2503,78.0349,78.2503,446.32457232564,0
+VTHR.US,D,20140818,000000,78.8302,79.0832,78.8302,79.0238,1040.411928233,0
+VTHR.US,D,20140819,000000,79.2007,79.4873,79.2007,79.4873,2147.6207312358,0
+VTHR.US,D,20140820,000000,79.5258,79.5258,79.5258,79.5258,516.1576686759,0
+VTHR.US,D,20140821,000000,79.7995,79.8272,79.759,79.8272,1539.3643412864,0
+VTHR.US,D,20140822,000000,79.835,79.8529,79.6819,79.8529,935.15624677752,0
+VTHR.US,D,20140825,000000,79.9743,80.2876,79.9743,80.1315,3039.2578020269,0
+VTHR.US,D,20140826,000000,80.34,80.3557,80.2699,80.2699,3131.3565233005,0
+VTHR.US,D,20140827,000000,80.2699,80.2767,80.2699,80.2767,566.76136168335,0
+VTHR.US,D,20140828,000000,80.1107,80.1107,80.1107,80.1107,229.74076625378,0
+VTHR.US,D,20140829,000000,80.3677,80.3677,80.3677,80.3677,443.28835074519,0
+VTHR.US,D,20140902,000000,80.2224,80.4071,80.2224,80.4071,2849.9999901791,0
+VTHR.US,D,20140903,000000,80.6878,80.6878,80.331,80.348,925.03550817603,0
+VTHR.US,D,20140904,000000,80.7065,80.7065,80.086,80.086,1981.6406181714,0
+VTHR.US,D,20140905,000000,80.2343,80.5693,79.9743,80.5693,982.72371820451,0
+VTHR.US,D,20140908,000000,80.6354,80.6354,80.2056,80.4606,1591.9921820141,0
+VTHR.US,D,20140909,000000,80.2422,80.252,79.8292,79.8292,5546.1647536156,0
+VTHR.US,D,20140910,000000,79.9477,80.086,79.6473,80.0683,16473.526221642,0
+VTHR.US,D,20140911,000000,80.0267,80.252,79.8894,80.252,2008.9666123954,0
+VTHR.US,D,20140912,000000,80.2699,80.2699,79.5822,79.7906,7439.7549459541,0
+VTHR.US,D,20140915,000000,79.9152,79.9152,79.4873,79.5841,3117.1874892584,0
+VTHR.US,D,20140916,000000,79.4961,80.2056,79.4961,80.1483,6317.365035049,0
+VTHR.US,D,20140917,000000,80.3884,80.6008,80.1009,80.6008,3170.8274038463,0
+VTHR.US,D,20140918,000000,80.425,80.425,80.4052,80.4052,1797.4431756243,0
+VTHR.US,D,20140919,000000,80.842,80.842,80.3707,80.3794,2902.6278309069,0
+VTHR.US,D,20140922,000000,80.2797,80.4171,79.7985,79.7985,3137.4289664614,0
+VTHR.US,D,20140924,000000,79.1434,79.6889,79.1177,79.6799,2123.3309585922,0
+VTHR.US,D,20140925,000000,79.59,79.59,78.7097,78.7097,1398.6860747257,0
+VTHR.US,D,20140926,000000,78.8173,79.2718,78.7995,79.2373,3339.8437384911,0
+VTHR.US,D,20140929,000000,78.6177,79.1089,78.6177,79.1089,802.57457109802,0
+VTHR.US,D,20140930,000000,78.9191,78.9191,78.7581,78.7581,8990.2520997021,0
+VTHR.US,D,20141001,000000,78.3757,78.3757,77.5872,77.8669,11247.176807834,0
+VTHR.US,D,20141002,000000,77.0605,77.767,77.0518,77.767,2091.9566689276,0
+VTHR.US,D,20141003,000000,78.6277,78.681,78.5447,78.5447,942.24076379857,0
+VTHR.US,D,20141006,000000,78.9359,78.9547,78.4518,78.4607,2292.3472932371,0
+VTHR.US,D,20141007,000000,78.0753,78.0753,77.4351,77.4351,1921.9282604226,0
+VTHR.US,D,20141008,000000,77.1189,77.3195,77.1001,77.1821,2415.8203041753,0
+VTHR.US,D,20141009,000000,78.4538,78.4607,76.9144,76.9252,4370.1349281227,0
+VTHR.US,D,20141010,000000,76.7177,76.8275,76.4341,76.783,4028.0539633923,0
+VTHR.US,D,20141013,000000,75.9796,76.0469,75.2741,75.2741,10269.51345893,0
+VTHR.US,D,20141014,000000,75.292,75.778,75.0182,75.4412,1560.6178923495,0
+VTHR.US,D,20141015,000000,74.293,74.7011,73.0204,74.7011,9070.2059346538,0
+VTHR.US,D,20141016,000000,73.5095,75.118,73.5095,74.7505,3841.832373125,0
+VTHR.US,D,20141017,000000,75.8225,75.9105,75.3195,75.5962,4814.435352728,0
+VTHR.US,D,20141020,000000,75.7039,76.3176,75.7039,76.3176,4638.3345010621,0
+VTHR.US,D,20141021,000000,76.9174,77.8273,76.9174,77.7562,5051.2606360028,0
+VTHR.US,D,20141022,000000,78.0753,78.1297,77.8747,77.8747,3909.641321755,0
+VTHR.US,D,20141023,000000,77.9806,78.3934,77.9806,78.3934,1038.3877805127,0
+VTHR.US,D,20141024,000000,78.3372,78.5832,77.9469,78.519,2049.4495668014,0
+VTHR.US,D,20141027,000000,78.7995,78.7995,78.3994,78.5882,8087.4822164494,0
+VTHR.US,D,20141028,000000,79.0485,79.5485,78.9735,79.5485,6601.7577897508,0
+VTHR.US,D,20141029,000000,79.5712,79.6889,79.1019,79.4616,3699.129958844,0
+VTHR.US,D,20141030,000000,79.4259,79.9566,79.3915,79.9477,3043.3060974675,0
+VTHR.US,D,20141031,000000,80.8005,80.84,80.5722,80.7806,2143.5724357952,0
+VTHR.US,D,20141103,000000,81.2016,81.2016,80.8794,80.8794,3710.2627713056,0
+VTHR.US,D,20141104,000000,80.8271,80.8271,80.2975,80.6087,4136.3458664283,0
+VTHR.US,D,20141105,000000,81.3112,81.3112,80.8271,81.0238,2940.0745637323,0
+VTHR.US,D,20141106,000000,81.1838,81.3182,80.9121,81.3182,7854.7052286151,0
+VTHR.US,D,20141107,000000,81.4209,81.5415,81.2796,81.5415,10011.434624592,0
+VTHR.US,D,20141110,000000,81.6669,81.7213,81.4526,81.6502,7250.4971341062,0
+VTHR.US,D,20141111,000000,81.6502,81.8122,81.6502,81.8122,1732.6704485748,0
+VTHR.US,D,20141112,000000,81.5859,81.8863,81.5859,81.8854,4447.0525414939,0
+VTHR.US,D,20141113,000000,81.8606,81.9396,81.5929,81.7124,12939.364302003,0
+VTHR.US,D,20141114,000000,81.8152,81.8152,81.7579,81.7875,3165.7670345455,0
+VTHR.US,D,20141117,000000,81.6175,81.7786,81.6175,81.6502,1652.7166136231,0
+VTHR.US,D,20141118,000000,81.8942,82.411,81.8942,82.4021,8290.9090623392,0
+VTHR.US,D,20141119,000000,82.2282,82.2282,81.8942,82.086,2681.9957293944,0
+VTHR.US,D,20141120,000000,81.8122,82.33,81.8122,82.2094,9503.3735467976,0
+VTHR.US,D,20141121,000000,83.0196,83.0196,82.6106,82.7054,5629.1548101478,0
+VTHR.US,D,20141124,000000,82.9377,83.0858,82.9149,83.0819,3583.753538787,0
+VTHR.US,D,20141125,000000,83.0908,83.0908,82.9228,83.0453,816.74360514011,0
+VTHR.US,D,20141126,000000,83.0987,83.1767,83.0987,83.1669,8099.6271027711,0
+VTHR.US,D,20141128,000000,83.2271,83.2972,82.9228,82.9228,2743.7322348635,0
+VTHR.US,D,20141201,000000,86.1252,86.1252,82.1759,82.3063,13988.884894977,0
+VTHR.US,D,20141202,000000,82.3141,82.7183,82.3141,82.7183,3984.534787406,0
+VTHR.US,D,20141203,000000,82.9149,83.2705,82.8023,83.2191,6663.4942952199,0
+VTHR.US,D,20141204,000000,83.1669,83.1669,83.0018,83.0018,1179.0660470734,0
+VTHR.US,D,20141205,000000,83.2538,83.3675,83.2321,83.2628,4908.5582217218,0
+VTHR.US,D,20141208,000000,83.2371,83.2568,82.4139,82.575,3941.0156114195,0
+VTHR.US,D,20141209,000000,82.0276,82.5058,81.8389,82.5058,7616.8678714801,0
+VTHR.US,D,20141210,000000,82.1402,82.6867,81.4367,81.4367,10644.992861045,0
+VTHR.US,D,20141211,000000,81.6669,82.2006,81.6669,82.0276,5518.8387593916,0
+VTHR.US,D,20141212,000000,81.3834,81.3932,80.4793,80.4793,7674.5560815086,0
+VTHR.US,D,20141215,000000,81.0178,81.0178,79.6098,80.0446,13818.856486471,0
+VTHR.US,D,20141216,000000,79.8341,80.7194,79.6859,80.346,3115.1633415381,0
+VTHR.US,D,20141217,000000,79.8272,80.7806,79.6187,80.7806,5445.9694414609,0
+VTHR.US,D,20141218,000000,82.2104,82.5177,81.9129,82.5177,9644.0518133582,0
+VTHR.US,D,20141219,000000,83.1906,83.4089,82.8349,83.3062,7336.5234122189,0
+VTHR.US,D,20141222,000000,83.1817,83.4287,83.1461,83.4287,6219.1938706146,0
+VTHR.US,D,20141223,000000,83.8733,83.8733,83.6717,83.7251,3924.8224296572,0
+VTHR.US,D,20141224,000000,83.8111,83.9009,83.7113,83.8397,4215.2876275198,0
+VTHR.US,D,20141226,000000,83.9009,84.1352,83.8812,84.1015,6790.0035277385,0
+VTHR.US,D,20141229,000000,83.9959,84.2043,83.9959,84.1519,12039.630640331,0
+VTHR.US,D,20141230,000000,83.8437,83.8812,83.7153,83.7775,2815.5894789341,0
+VTHR.US,D,20141231,000000,83.8447,83.8447,83.2241,83.2241,2222.5141968868,0
+VTHR.US,D,20150102,000000,83.3398,83.3398,82.3754,82.3981,2068.6789701442,0
+VTHR.US,D,20150105,000000,82.5078,82.7173,81.3419,81.3992,22020.703049119,0
+VTHR.US,D,20150106,000000,81.5988,81.5988,80.2866,80.592,10295.827379294,0
+VTHR.US,D,20150107,000000,81.3893,81.5573,81.1779,81.5237,7295.0283839528,0
+VTHR.US,D,20150108,000000,82.0632,82.9682,82.0632,82.8517,6276.882080643,0
+VTHR.US,D,20150109,000000,82.6897,82.6897,82.316,82.4762,6044.1050928088,0
+VTHR.US,D,20150112,000000,82.4999,82.4999,81.5909,81.7233,2256.9247081319,0
+VTHR.US,D,20150113,000000,82.3487,82.8072,81.1719,81.4269,11710.706635782,0
+VTHR.US,D,20150114,000000,80.7579,81.1245,80.4961,81.1245,8548.9878966772,0
+VTHR.US,D,20150115,000000,81.4338,81.502,80.4171,80.4793,8118.8565061139,0
+VTHR.US,D,20150116,000000,80.2343,81.0118,80.1641,80.9526,4018.945298651,0
+VTHR.US,D,20150120,000000,81.6916,81.6916,80.9101,81.4416,60643.465700118,0
+VTHR.US,D,20150121,000000,81.4319,82.0276,81.332,81.8359,4948.0291022676,0
+VTHR.US,D,20150122,000000,82.3754,83.0789,82.3577,83.0789,3087.8373473141,0
+VTHR.US,D,20150123,000000,82.9337,82.9692,82.82,82.82,3008.8955862225,0
+VTHR.US,D,20150126,000000,82.6728,82.9307,82.4831,82.8595,4318.5191612551,0
+VTHR.US,D,20150127,000000,82.1769,82.3942,81.8655,82.0908,4655.5397566846,0
+VTHR.US,D,20150128,000000,82.6481,82.6481,81.0118,81.0118,10713.813883536,0
+VTHR.US,D,20150129,000000,80.9614,81.2341,80.5158,81.2341,3679.9005555011,0
+VTHR.US,D,20150130,000000,80.9061,81.3606,80.8687,80.8687,1804.5276926453,0
+VTHR.US,D,20150202,000000,80.7401,80.9704,80.3667,80.672,4584.6945864742,0
+VTHR.US,D,20150203,000000,81.8932,82.7904,81.8932,82.7904,13764.204498024,0
+VTHR.US,D,20150204,000000,82.4643,82.8853,82.3942,82.3942,10276.59797595,0
+VTHR.US,D,20150205,000000,82.6057,83.1728,82.6057,83.1728,11043.749961944,0
+VTHR.US,D,20150206,000000,83.5482,83.7429,82.9988,82.9988,2548.4019798548,0
+VTHR.US,D,20150209,000000,82.6728,83.0424,82.6057,82.6057,2841.9033992979,0
+VTHR.US,D,20150210,000000,82.8072,83.6195,82.8072,83.6195,1991.7613567729,0
+VTHR.US,D,20150211,000000,83.5393,83.6994,83.2608,83.5127,1506.9779777616,0
+VTHR.US,D,20150212,000000,84.0551,84.2409,84.0463,84.2409,2015.0390555563,0
+VTHR.US,D,20150213,000000,84.5463,84.7646,84.4998,84.7646,1828.8174652889,0
+VTHR.US,D,20150217,000000,84.8624,84.9591,84.5096,84.8535,7487.3224173811,0
+VTHR.US,D,20150218,000000,84.7281,84.895,84.7281,84.8772,8634.0021009296,0
+VTHR.US,D,20150219,000000,84.8881,84.9781,84.6638,84.8792,4638.3345010621,0
+VTHR.US,D,20150220,000000,84.7043,85.2635,84.4177,85.2418,3029.1370634255,0
+VTHR.US,D,20150223,000000,85.3672,85.4374,85.139,85.4374,12800.710183163,0
+VTHR.US,D,20150224,000000,85.3525,85.6666,85.3525,85.6666,6033.9843542073,0
+VTHR.US,D,20150225,000000,85.4829,85.7862,85.4829,85.6322,1776.1896245612,0
+VTHR.US,D,20150226,000000,85.4641,85.6409,85.3179,85.4463,9443.6611890488,0
+VTHR.US,D,20150227,000000,85.4286,85.5264,85.2201,85.2201,3222.4431707139,0
+VTHR.US,D,20150302,000000,85.3099,85.6322,85.3099,85.6322,3086.8252734539,0
+VTHR.US,D,20150303,000000,85.6232,85.6232,85.1311,85.3672,9146.111474165,0
+VTHR.US,D,20150304,000000,84.81,85.0738,84.7823,85.0205,1258.007808165,0
+VTHR.US,D,20150305,000000,85.3001,85.3001,85.1074,85.1657,2970.4367795368,0
+VTHR.US,D,20150306,000000,84.9058,84.9384,83.977,83.977,5026.9708633592,0
+VTHR.US,D,20150309,000000,84.2409,84.4741,84.1876,84.4089,6401.3671654414,0
+VTHR.US,D,20150310,000000,83.8535,83.8535,82.9988,82.9988,1370.3480066415,0
+VTHR.US,D,20150311,000000,83.2163,83.2163,82.9337,83.0868,4568.5014047118,0
+VTHR.US,D,20150312,000000,83.4534,83.7923,83.4446,83.7923,1716.4772668124,0
+VTHR.US,D,20150313,000000,84.0828,84.0828,83.1027,83.4376,3546.3068059615,0
+VTHR.US,D,20150316,000000,83.8378,84.4336,83.8378,84.4336,1599.0766990352,0
+VTHR.US,D,20150317,000000,84.4336,84.5096,84.4336,84.5096,2054.5099361022,0
+VTHR.US,D,20150318,000000,84.4336,85.5609,84.2843,85.3525,3658.647004438,0
+VTHR.US,D,20150319,000000,85.2547,85.2547,84.9641,85.1144,2054.5099361022,0
+VTHR.US,D,20150320,000000,85.7388,86.052,85.7388,85.9976,10060.01416988,0
+VTHR.US,D,20150323,000000,85.9986,86.0875,85.7872,85.7872,8430.5752550398,0
+VTHR.US,D,20150324,000000,85.5866,85.8149,85.3159,85.3159,5011.789755457,0
+VTHR.US,D,20150325,000000,85.4988,85.4988,84.0413,84.0413,4215.2876275198,0
+VTHR.US,D,20150326,000000,83.5136,84.1105,83.3942,83.736,6606.8181590516,0
+VTHR.US,D,20150327,000000,83.8308,84.0077,83.7676,84.0077,10138.955930972,0
+VTHR.US,D,20150330,000000,84.9354,85.1045,84.4128,85.1045,2048.4374929412,0
+VTHR.US,D,20150331,000000,84.7251,84.8327,84.4356,84.478,2150.6569528162,0
+VTHR.US,D,20150401,000000,84.6835,84.6835,83.8308,83.8308,11163.174677441,0
+VTHR.US,D,20150402,000000,84.0847,84.478,84.0077,84.4691,8771.6441459099,0
+VTHR.US,D,20150406,000000,84.0245,85.1202,84.0245,84.8683,6267.7734159017,0
+VTHR.US,D,20150407,000000,85.1717,85.1717,84.8407,84.8407,16815.607186373,0
+VTHR.US,D,20150408,000000,85.0175,85.062,84.568,84.9108,2509.9431731691,0
+VTHR.US,D,20150409,000000,84.9988,85.0708,84.7853,85.062,1151.7400528494,0
+VTHR.US,D,20150410,000000,85.4543,85.7605,85.4543,85.7388,28481.782572308,0
+VTHR.US,D,20150413,000000,85.805,85.9483,85.3841,85.4276,6380.1136143783,0
+VTHR.US,D,20150414,000000,85.146,85.6232,85.146,85.5264,10366.672549505,0
+VTHR.US,D,20150415,000000,85.8772,86.1854,85.805,85.9888,9841.4062160872,0
+VTHR.US,D,20150416,000000,85.8584,86.1044,85.719,86.0165,3987.5710089864,0
+VTHR.US,D,20150417,000000,84.9029,85.8859,84.6321,84.8683,2509.9431731691,0
+VTHR.US,D,20150420,000000,85.5333,85.7685,85.3841,85.5412,3013.9559555233,0
+VTHR.US,D,20150421,000000,85.805,85.805,85.4631,85.4731,3860.0497026076,0
+VTHR.US,D,20150422,000000,85.5412,85.9483,85.3515,85.9483,1724.5738576936,0
+VTHR.US,D,20150423,000000,85.8395,86.3781,85.8248,86.3425,2048.4374929412,0
+VTHR.US,D,20150424,000000,86.4463,86.4463,86.132,86.2703,40441.459377687,0
+VTHR.US,D,20150427,000000,86.7021,86.7021,85.8672,85.8672,4327.6278259964,0
+VTHR.US,D,20150428,000000,85.9799,86.1044,85.5501,86.0875,6493.4658867149,0
+VTHR.US,D,20150429,000000,85.7773,85.9315,85.4364,85.719,48074.52043093,0
+VTHR.US,D,20150430,000000,85.5945,85.5945,84.4879,84.7004,9682.5106200439,0
+VTHR.US,D,20150501,000000,85.1292,85.5599,85.1292,85.5412,4554.3323706697,0
+VTHR.US,D,20150504,000000,86.061,86.2012,85.6499,85.9986,10022.567437054,0
+VTHR.US,D,20150505,000000,86.0343,86.0343,84.9267,84.9444,5011.789755457,0
+VTHR.US,D,20150506,000000,84.4069,85.2358,84.2706,84.3525,3535.1739934999,0
+VTHR.US,D,20150507,000000,84.7566,85.0887,84.315,85.0699,8536.8430103554,0
+VTHR.US,D,20150508,000000,85.7961,86.1756,85.7961,86.0787,6722.1945791085,0
+VTHR.US,D,20150511,000000,86.1686,86.1686,85.7605,85.7605,4673.7570861673,0
+VTHR.US,D,20150512,000000,85.1815,85.5531,84.8851,85.4908,9991.1931473893,0
+VTHR.US,D,20150513,000000,85.8584,85.8584,85.4631,85.5165,3191.0688810493,0
+VTHR.US,D,20150514,000000,85.9226,86.305,85.805,86.2803,8659.3039474334,0
+VTHR.US,D,20150515,000000,86.63,86.63,86.1973,86.3702,36520.68524347,0
+VTHR.US,D,20150518,000000,86.4828,86.808,86.386,86.808,7810.1739787685,0
+VTHR.US,D,20150519,000000,86.7021,86.9205,86.553,86.6567,28364.382004532,0
+VTHR.US,D,20150520,000000,86.8484,87.0105,86.561,86.6953,11847.336606903,0
+VTHR.US,D,20150521,000000,86.638,86.9748,86.5964,86.8227,11048.810331245,0
+VTHR.US,D,20150522,000000,86.638,86.8168,86.6211,86.6567,13328.000664299,0
+VTHR.US,D,20150526,000000,86.6034,86.6034,85.6132,85.7586,4778.0006937627,0
+VTHR.US,D,20150527,000000,86.0243,86.6211,85.8149,86.5787,5128.1782493741,0
+VTHR.US,D,20150528,000000,86.4828,86.5105,86.1499,86.4206,16488.707329544,0
+VTHR.US,D,20150529,000000,86.5173,86.5173,85.8395,86.0066,20734.357172869,0
+VTHR.US,D,20150601,000000,86.4206,86.4206,85.7566,86.1044,21774.769101102,0
+VTHR.US,D,20150602,000000,85.6499,86.3949,85.6499,86.062,4929.811772785,0
+VTHR.US,D,20150603,000000,86.4294,86.6034,86.1854,86.3327,6380.1136143783,0
+VTHR.US,D,20150604,000000,86.218,86.218,85.4731,85.5866,4554.3323706697,0
+VTHR.US,D,20150605,000000,85.3662,85.6756,85.146,85.6409,2048.4374929412,0
+VTHR.US,D,20150608,000000,85.6409,85.6409,85.1124,85.1202,2959.3039670752,0
+VTHR.US,D,20150609,000000,85.1124,85.2625,84.7251,84.9108,4853.9062332738,0
+VTHR.US,D,20150610,000000,85.3762,86.1597,85.3762,86.047,2539.2933151134,0
+VTHR.US,D,20150611,000000,86.3148,86.3741,86.1756,86.1993,5740.4829347642,0
+VTHR.US,D,20150612,000000,86.0066,86.0066,85.5768,85.6835,2959.3039670752,0
+VTHR.US,D,20150615,000000,85.2625,85.2625,84.895,85.1637,1027.2549680511,0
+VTHR.US,D,20150616,000000,85.3604,85.8317,85.2527,85.6933,2391.5305315317,0
+VTHR.US,D,20150617,000000,85.9572,86.0787,85.7467,85.965,5128.1782493741,0
+VTHR.US,D,20150618,000000,86.5866,86.808,86.5866,86.7555,2166.8501345787,0
+VTHR.US,D,20150619,000000,86.6754,86.7733,86.4927,86.6754,9113.7251106402,0
+VTHR.US,D,20150622,000000,87.0707,87.1487,86.7881,86.8771,2835.830956137,0
+VTHR.US,D,20150623,000000,87.131,87.131,86.8287,86.9551,9691.6192847852,0
+VTHR.US,D,20150624,000000,87.0767,87.0767,86.311,86.3583,40491.050996834,0
+VTHR.US,D,20150625,000000,86.6834,86.6834,86.0036,86.048,4876.171858197,0
+VTHR.US,D,20150626,000000,86.294,86.4611,85.9453,85.9453,4082.7059518404,0
+VTHR.US,D,20150629,000000,85.0274,85.4838,84.1154,84.1154,15197.301083995,0
+VTHR.US,D,20150630,000000,84.7784,85.1381,84.2043,84.4118,6363.9204326158,0
+VTHR.US,D,20150701,000000,85.2991,85.2991,84.6381,84.8407,157095.11664616,0
+VTHR.US,D,20150702,000000,84.8674,85.2991,84.6717,84.6717,2835.830956137,0
+VTHR.US,D,20150706,000000,84.3535,84.7695,84.1707,84.567,18713.245674152,0
+VTHR.US,D,20150707,000000,84.6124,85.1124,83.7212,85.1124,8279.7762498776,0
+VTHR.US,D,20150708,000000,84.567,84.567,83.6233,83.6233,8736.2215608047,0
+VTHR.US,D,20150709,000000,84.8584,84.8584,83.9416,83.9416,7484.2861958006,0
+VTHR.US,D,20150710,000000,85.0975,85.0975,84.5947,84.9898,2721.4666099402,0
+VTHR.US,D,20150713,000000,85.7319,85.8879,85.5619,85.8879,7147.2656003711,0
+VTHR.US,D,20150714,000000,85.9453,86.3682,85.9453,86.2329,4420.7386211301,0
+VTHR.US,D,20150715,000000,86.4008,86.4008,85.9592,86.0076,5646.3600657703,0
+VTHR.US,D,20150716,000000,86.6735,86.6834,86.636,86.636,1359.2151941799,0
+VTHR.US,D,20150717,000000,86.8771,86.8771,86.4898,86.7446,11228.959478351,0
+VTHR.US,D,20150720,000000,86.9374,86.9374,86.6933,86.7001,2721.4666099402,0
+VTHR.US,D,20150721,000000,86.719,86.7368,86.2466,86.4265,5558.3096399374,0
+VTHR.US,D,20150722,000000,85.8879,86.3682,85.8879,86.2072,7941.7435805879,0
+VTHR.US,D,20150723,000000,86.4433,86.4433,85.8525,85.8979,2721.4666099402,0
+VTHR.US,D,20150724,000000,85.9453,85.9453,84.7083,84.8219,5332.6171691242,0
+VTHR.US,D,20150727,000000,84.6894,84.6894,84.0996,84.1876,10889.914735201,0
+VTHR.US,D,20150728,000000,84.5857,85.2902,84.2943,85.2804,4991.5482782541,0
+VTHR.US,D,20150729,000000,85.4226,85.9592,85.2991,85.9355,14178.142706825,0
+VTHR.US,D,20150730,000000,85.7714,85.9749,85.3949,85.9749,7826.3671605309,0
+VTHR.US,D,20150731,000000,86.0293,86.2466,85.8879,85.8879,3630.3089363539,0
+VTHR.US,D,20150803,000000,85.7714,85.7714,85.2328,85.2328,9424.4317857059,0
+VTHR.US,D,20150804,000000,85.6065,85.6065,85.5095,85.5095,452.39701548653,0
+VTHR.US,D,20150805,000000,85.9513,86.1815,85.6617,85.6617,2496.7862129872,0
+VTHR.US,D,20150806,000000,85.2991,85.3949,84.646,84.9801,4236.541178583,0
+VTHR.US,D,20150807,000000,84.4286,84.7151,84.3535,84.6717,1814.6484312469,0
+VTHR.US,D,20150810,000000,85.4384,85.7991,85.4384,85.7486,4650.4793873839,0
+VTHR.US,D,20150811,000000,85.0432,85.0718,84.894,84.9197,8394.1405960745,0
+VTHR.US,D,20150812,000000,84.4671,85.0274,83.7558,85.0274,6693.8565110244,0
+VTHR.US,D,20150813,000000,85.1381,85.2289,85.1381,85.1647,1701.2961589102,0
+VTHR.US,D,20150814,000000,84.8485,85.062,84.8485,85.0353,1359.2151941799,0
+VTHR.US,D,20150817,000000,85.1381,85.5886,84.8584,85.5886,2040.3409020601,0
+VTHR.US,D,20150818,000000,85.6529,85.6529,85.5886,85.5886,792.45383249653,0
+VTHR.US,D,20150819,000000,85.0175,85.0175,84.5027,84.9611,1134.5347972268,0
+VTHR.US,D,20150820,000000,84.3367,84.3367,83.3052,83.3319,6464.1157447705,0
+VTHR.US,D,20150821,000000,82.081,82.2846,80.7204,80.9802,13271.324528132,0
+VTHR.US,D,20150824,000000,75.8285,79.594,75.8285,77.7789,33495.596475486,0
+VTHR.US,D,20150825,000000,79.7491,80.1996,76.856,76.8649,38224.005550101,0
+VTHR.US,D,20150826,000000,78.5516,78.5516,77.0962,78.27,18378.249226443,0
+VTHR.US,D,20150827,000000,80.4052,81.1739,79.999,80.8281,9414.3110471044,0
+VTHR.US,D,20150828,000000,80.9881,81.3271,80.8557,81.1462,5558.3096399374,0
+VTHR.US,D,20150831,000000,80.9951,81.2371,80.6077,80.6551,105597.76242021,0
+VTHR.US,D,20150901,000000,79.1227,79.3716,77.8747,78.2364,22573.29537676,0
+VTHR.US,D,20150902,000000,79.4794,79.4794,78.5516,79.3292,4764.8437335807,0
+VTHR.US,D,20150903,000000,80.4754,80.4931,79.757,79.757,1814.6484312469,0
+VTHR.US,D,20150904,000000,79.0999,79.0999,78.4666,78.7384,14178.142706825,0
+VTHR.US,D,20150908,000000,80.1344,80.5544,79.9467,80.5544,907.8302525535,0
+VTHR.US,D,20150909,000000,81.3568,81.3568,80.1256,80.1749,7259.6057988476,0
+VTHR.US,D,20150910,000000,79.5555,80.423,79.5555,79.7946,17414.754911581,0
+VTHR.US,D,20150911,000000,79.8687,80.088,79.4724,80.088,4876.171858197,0
+VTHR.US,D,20150914,000000,80.0356,80.0356,79.9733,79.9733,1134.5347972268,0
+VTHR.US,D,20150915,000000,80.3864,81.0998,80.1256,81.0998,3062.5355008104,0
+VTHR.US,D,20150916,000000,81.1552,81.6383,81.083,81.6383,8054.0837790644,0
+VTHR.US,D,20150917,000000,81.7183,82.5563,81.6215,82.0177,3775.0354983552,0
+VTHR.US,D,20150918,000000,80.7658,81.0128,80.255,80.255,3290.2521193439,0
+VTHR.US,D,20150921,000000,80.5742,80.921,80.4427,80.4951,4179.8650424147,0
+VTHR.US,D,20150922,000000,79.5218,79.5633,79.0485,79.5633,7342.5958553798,0
+VTHR.US,D,20150923,000000,79.6919,79.7333,79.1929,79.3796,2031.2322373187,0
+VTHR.US,D,20150924,000000,78.7037,78.9082,78.1237,78.9082,7791.9566492858,0
+VTHR.US,D,20150925,000000,79.9902,79.9902,78.8322,79.0101,4517.8977117044,0
+VTHR.US,D,20150928,000000,78.594,78.594,77.0161,77.0161,5690.8913156169,0
+VTHR.US,D,20150929,000000,76.7494,77.3264,76.6357,76.6357,6211.0972797333,0
+VTHR.US,D,20150930,000000,78.094,78.1494,77.5378,78.0853,10725.958769857,0
+VTHR.US,D,20151001,000000,78.1237,78.3737,77.7126,78.3737,6211.0972797333,0
+VTHR.US,D,20151002,000000,77.4666,79.4339,77.2898,79.4339,57599.14752879,0
+VTHR.US,D,20151005,000000,80.4447,81.082,80.4427,81.0751,2642.5248488486,0
+VTHR.US,D,20151006,000000,81.0088,81.0088,80.594,80.7332,4063.4765484976,0
+VTHR.US,D,20151007,000000,81.4357,81.4357,80.8607,81.2748,6663.4942952199,0
+VTHR.US,D,20151008,000000,81.5513,81.5513,81.3636,81.3636,904.79403097305,0
+VTHR.US,D,20151009,000000,82.2766,82.3457,82.1956,82.1956,2149.6448789561,0
+VTHR.US,D,20151012,000000,82.3635,82.3635,82.1798,82.2943,13305.735039377,0
+VTHR.US,D,20151013,000000,82.3457,82.5246,81.8844,81.8844,1807.5639142258,0
+VTHR.US,D,20151014,000000,81.2748,81.2748,81.2748,81.2748,678.08948629972,0
+VTHR.US,D,20151015,000000,81.5513,82.5058,81.5335,82.5058,10725.958769857,0
+VTHR.US,D,20151016,000000,82.664,82.664,82.5493,82.5493,1469.5312449361,0
+VTHR.US,D,20151019,000000,82.4801,82.8457,82.4801,82.6224,1144.6555358283,0
+VTHR.US,D,20151020,000000,82.6481,83.153,82.6481,82.7261,8291.9211361994,0
+VTHR.US,D,20151021,000000,82.7173,82.8368,82.4456,82.5957,7790.9445754257,0
+VTHR.US,D,20151022,000000,83.0918,83.489,83.0918,83.3111,1130.4865017862,0
+VTHR.US,D,20151023,000000,84.0818,84.4514,83.7883,84.2409,6211.0972797333,0
+VTHR.US,D,20151026,000000,84.233,84.2409,84.0295,84.0542,128860.28009574,0
+VTHR.US,D,20151027,000000,83.9583,83.9583,83.6579,83.8506,2031.2322373187,0
+VTHR.US,D,20151028,000000,83.9682,84.7191,83.8704,84.7191,10164.257777475,0
+VTHR.US,D,20151029,000000,84.5976,84.8525,84.5976,84.7636,2369.2649066084,0
+VTHR.US,D,20151030,000000,84.7636,84.7636,84.6411,84.7271,2149.6448789561,0
+VTHR.US,D,20151102,000000,84.3644,85.057,84.3644,84.9928,9692.6313586454,0
+VTHR.US,D,20151103,000000,85.4107,86.0213,85.3228,85.7803,10500.266299044,0
+VTHR.US,D,20151104,000000,85.5412,85.6419,85.3652,85.4721,7894.1761091609,0
+VTHR.US,D,20151105,000000,85.6332,85.6419,85.3061,85.3061,2595.9694512818,0
+VTHR.US,D,20151106,000000,85.4364,85.4364,85.0037,85.3228,4292.2052408912,0
+VTHR.US,D,20151109,000000,85.2774,85.2774,84.3743,84.4968,3189.044733329,0
+VTHR.US,D,20151111,000000,84.9948,84.9948,84.5146,84.5245,7229.2435830431,0
+VTHR.US,D,20151112,000000,83.815,84.0116,83.738,83.738,3726.455953068,0
+VTHR.US,D,20151113,000000,83.1184,83.1184,82.3457,82.4278,3049.3785406284,0
+VTHR.US,D,20151116,000000,82.2321,83.4287,82.2321,83.4287,31509.907561873,0
+VTHR.US,D,20151117,000000,83.7696,83.985,83.5235,83.985,2823.6860698152,0
+VTHR.US,D,20151118,000000,83.8062,84.2241,83.7973,84.2241,85949.360499279,0
+VTHR.US,D,20151119,000000,84.6657,84.6924,84.5512,84.5976,4292.2052408912,0
+VTHR.US,D,20151120,000000,84.9948,85.1519,84.8624,84.8891,35804.136950485,0
+VTHR.US,D,20151123,000000,84.9581,85.2408,84.7093,84.9137,3953.1604977413,0
+VTHR.US,D,20151124,000000,84.4514,85.1608,84.4514,85.1608,3275.0710114417,0
+VTHR.US,D,20151125,000000,85.0857,85.3929,85.0758,85.1519,36704.882686017,0
+VTHR.US,D,20151127,000000,85.1173,85.3406,84.9661,85.3406,787.3934631958,0
+VTHR.US,D,20151130,000000,85.3929,85.3929,84.8713,85.0125,3499.7514083946,0
+VTHR.US,D,20151201,000000,85.5778,85.6332,85.1806,85.6332,845.08167322427,0
+VTHR.US,D,20151202,000000,85.7042,85.7615,84.8258,84.8258,1078.8707349187,0
+VTHR.US,D,20151203,000000,85.0392,85.0392,83.4336,83.5186,4666.6725691463,0
+VTHR.US,D,20151204,000000,83.6935,85.0945,83.6935,85.0945,3839.8082254046,0
+VTHR.US,D,20151207,000000,84.9137,84.9137,84.1806,84.313,17505.841558994,0
+VTHR.US,D,20151208,000000,83.6856,84.233,83.5325,83.9406,6133.1675925019,0
+VTHR.US,D,20151209,000000,83.7459,84.304,82.9455,83.1955,11293.732205401,0
+VTHR.US,D,20151210,000000,83.2054,84.0295,83.2054,83.3565,5530.9836457134,0
+VTHR.US,D,20151211,000000,82.656,82.656,81.8093,81.8093,18408.611442247,0
+VTHR.US,D,20151214,000000,81.8013,82.0987,81.2658,82.0908,8850.5859070015,0
+VTHR.US,D,20151215,000000,82.6402,83.2855,82.6402,82.9644,15021.200232329,0
+VTHR.US,D,20151216,000000,83.4711,84.2863,83.1619,84.2774,3839.8082254046,0
+VTHR.US,D,20151217,000000,84.4029,84.4029,83.3289,83.3991,3162.7308129651,0
+VTHR.US,D,20151218,000000,82.32,82.32,81.8013,81.8013,4854.9183071339,0
+VTHR.US,D,20151221,000000,82.2006,82.2006,81.6542,81.827,2019.0873509969,0
+VTHR.US,D,20151222,000000,82.7805,83.0651,82.1561,82.8961,7897.2123307413,0
+VTHR.US,D,20151223,000000,83.4929,83.9998,83.4929,83.8941,4155.5752697711,0
+VTHR.US,D,20151224,000000,83.8842,84.0176,83.8467,83.9998,3980.4864919653,0
+VTHR.US,D,20151228,000000,83.9998,83.9998,83.2874,83.5789,24230.060285824,0
+VTHR.US,D,20151229,000000,84.4376,84.5897,84.2764,84.5897,8858.6824978827,0
+VTHR.US,D,20151230,000000,84.5433,84.5433,83.9741,83.9741,2584.8366388201,0
+VTHR.US,D,20151231,000000,83.4831,83.8842,83.3191,83.3772,10217.897692063,0
+VTHR.US,D,20160104,000000,82.0583,82.0583,81.0761,81.8359,40448.543894709,0
+VTHR.US,D,20160105,000000,81.9852,82.086,81.8695,81.994,5330.5930214039,0
+VTHR.US,D,20160106,000000,81.1305,81.6048,80.676,80.8834,15380.486452682,0
+VTHR.US,D,20160107,000000,79.7066,80.0366,78.9191,78.9379,3438.0149029256,0
+VTHR.US,D,20160108,000000,79.5268,79.5426,77.9953,77.9953,6460.06744933,0
+VTHR.US,D,20160111,000000,78.604,78.6109,77.1129,77.9054,29573.81026741,0
+VTHR.US,D,20160112,000000,78.842,78.842,77.5971,78.5486,109656.17859941,0
+VTHR.US,D,20160113,000000,78.8599,78.8599,76.4272,76.4717,8205.8948580867,0
+VTHR.US,D,20160114,000000,76.943,78.0654,76.7464,77.9389,8626.9175839086,0
+VTHR.US,D,20160115,000000,76.3453,76.3453,75.367,76.0794,40222.851423895,0
+VTHR.US,D,20160119,000000,76.6505,76.7858,75.4936,75.9471,14816.761312579,0
+VTHR.US,D,20160120,000000,74.8622,75.9993,73.3088,75.3946,5405.4864870549,0
+VTHR.US,D,20160121,000000,75.286,76.4529,75.1062,75.8295,9120.8096276612,0
+VTHR.US,D,20160122,000000,76.8115,77.1949,76.7948,77.1949,16176.988580619,0
+VTHR.US,D,20160125,000000,77.0695,77.0695,75.867,75.9372,6992.4182997683,0
+VTHR.US,D,20160126,000000,76.1782,77.1949,76.1782,76.9894,6180.7350639289,0
+VTHR.US,D,20160127,000000,77.2088,77.2088,75.9114,75.9114,19187.908314561,0
+VTHR.US,D,20160128,000000,76.5616,76.5982,75.9993,76.5804,2194.1761288027,0
+VTHR.US,D,20160129,000000,77.0605,78.3144,77.0605,78.1307,5542.116458175,0
+VTHR.US,D,20160201,000000,78.0329,78.6661,77.7256,78.343,6103.8174505576,0
+VTHR.US,D,20160202,000000,77.3175,77.3175,76.7958,77.0695,1587.9438865735,0
+VTHR.US,D,20160203,000000,77.1604,77.3579,76.1249,77.3175,2232.6349354883,0
+VTHR.US,D,20160204,000000,77.2206,77.9054,77.1317,77.2078,1857.1555333731,0
+VTHR.US,D,20160205,000000,76.4608,76.4608,75.8117,75.8867,1817.6846528273,0
+VTHR.US,D,20160208,000000,75.2673,75.2673,73.9501,74.4401,7586.5056556757,0
+VTHR.US,D,20160209,000000,74.1665,75.2178,74.0223,74.8265,28313.778311524,0
+VTHR.US,D,20160210,000000,75.6882,75.6882,74.5687,74.7791,15236.77196454,0
+VTHR.US,D,20160211,000000,73.6735,74.0717,73.052,73.8365,4516.8856378443,0
+VTHR.US,D,20160212,000000,74.6644,75.2673,74.3088,75.2673,2642.5248488486,0
+VTHR.US,D,20160216,000000,76.2603,76.606,75.8482,76.5161,2752.8408996048,0
+VTHR.US,D,20160217,000000,77.2286,78.015,77.2286,77.9409,4441.9921721932,0
+VTHR.US,D,20160218,000000,78.1307,78.1307,77.4993,77.4993,114313.74250381,0
+VTHR.US,D,20160219,000000,77.1505,77.528,77.1505,77.4182,6584.5525341283,0
+VTHR.US,D,20160222,000000,78.4004,78.6801,78.4004,78.6731,9273.6327805437,0
+VTHR.US,D,20160223,000000,78.2364,78.2364,77.7552,77.8115,4044.2471451547,0
+VTHR.US,D,20160224,000000,76.6594,78.1564,76.6239,78.1564,2956.2677454947,0
+VTHR.US,D,20160225,000000,78.4231,78.9844,78.2364,78.9844,3496.7151868142,0
+VTHR.US,D,20160226,000000,79.59,79.59,78.9844,78.9844,1433.0965859708,0
+VTHR.US,D,20160229,000000,79.1514,79.3746,78.9626,79.3746,2164.8259868583,0
+VTHR.US,D,20160301,000000,79.1148,80.1759,78.8687,80.1759,1494.8330914398,0
+VTHR.US,D,20160302,000000,80.1759,80.7381,80.008,80.7381,10479.01274798,0
+VTHR.US,D,20160303,000000,80.507,80.8103,80.507,80.8103,730.71732702746,0
+VTHR.US,D,20160304,000000,81.4091,81.6739,81.4091,81.4901,13242.986460047,0
+VTHR.US,D,20160307,000000,80.9081,81.7223,80.9081,81.3429,2372.3011281888,0
+VTHR.US,D,20160308,000000,81.0682,81.1305,80.6334,80.6334,1435.120733691,0
+VTHR.US,D,20160309,000000,80.7065,80.9674,80.669,80.8904,100948.29510669,0
+VTHR.US,D,20160310,000000,81.0335,81.0335,80.1759,80.757,1449.2897677331,0
+VTHR.US,D,20160311,000000,81.8448,82.245,81.8359,82.2006,4465.2698709767,0
+VTHR.US,D,20160314,000000,81.8606,82.2559,81.8606,82.2006,2206.3210151245,0
+VTHR.US,D,20160315,000000,81.5771,81.9229,81.5771,81.8872,168199.59103972,0
+VTHR.US,D,20160316,000000,81.7273,82.4673,81.7273,82.4416,9980.0603349276,0
+VTHR.US,D,20160317,000000,82.6154,83.2074,82.6154,83.1886,1841.9744254709,0
+VTHR.US,D,20160318,000000,83.3496,83.5265,83.2952,83.4484,4667.6846430064,0
+VTHR.US,D,20160321,000000,83.2894,83.3724,83.2815,83.3467,5024.946715639,0
+VTHR.US,D,20160322,000000,83.0235,83.6866,83.0235,83.4386,8996.324542863,0
+VTHR.US,D,20160323,000000,83.1847,83.1847,82.7825,82.8003,53993.128365079,0
+VTHR.US,D,20160324,000000,82.3873,82.7518,82.3063,82.7518,6260.6888988807,0
+VTHR.US,D,20160328,000000,83.0414,83.0414,82.663,82.8477,3590.8380558081,0
+VTHR.US,D,20160329,000000,82.5483,83.7903,82.5483,83.7903,7947.8160237488,0
+VTHR.US,D,20160330,000000,84.0967,84.4434,83.9455,84.1124,11330.166864366,0
+VTHR.US,D,20160331,000000,84.1005,84.3545,83.9465,84.0156,92786.931498445,0
+VTHR.US,D,20160401,000000,83.73,84.57,83.3546,84.5433,7858.7535240556,0
+VTHR.US,D,20160404,000000,84.5433,84.561,84.0867,84.0867,8743.3060778258,0
+VTHR.US,D,20160405,000000,83.2381,83.6866,83.2381,83.3724,20504.616406615,0
+VTHR.US,D,20160406,000000,83.569,84.1876,83.2381,84.1876,9611.6654498335,0
+VTHR.US,D,20160407,000000,83.8269,83.8437,82.8892,83.2638,8432.59940276,0
+VTHR.US,D,20160408,000000,83.8486,83.8486,83.2458,83.3447,594.08735590736,0
+VTHR.US,D,20160411,000000,83.6945,83.9623,83.2014,83.3358,12631.693848518,0
+VTHR.US,D,20160412,000000,83.2191,84.0413,83.1027,83.9712,3834.7478561039,0
+VTHR.US,D,20160413,000000,84.3367,84.7755,84.3367,84.7566,2675.9232862335,0
+VTHR.US,D,20160414,000000,84.9809,85.064,84.7962,84.9631,5650.4083612109,0
+VTHR.US,D,20160415,000000,84.815,84.9296,84.815,84.8525,3467.3650448699,0
+VTHR.US,D,20160418,000000,84.5156,85.3061,84.5156,85.3061,688.21022490121,0
+VTHR.US,D,20160419,000000,85.7082,85.8475,85.3939,85.6539,12460.653366152,0
+VTHR.US,D,20160420,000000,85.5362,86.053,85.4641,85.7753,23097.549636316,0
+VTHR.US,D,20160421,000000,85.9049,85.9049,85.2241,85.2241,2222.5141968868,0
+VTHR.US,D,20160422,000000,85.1084,85.3406,85.1084,85.1134,1784.2862154424,0
+VTHR.US,D,20160425,000000,85.1499,85.1499,84.9354,84.9354,1065.7137747368,0
+VTHR.US,D,20160426,000000,85.474,85.4918,85.3061,85.4364,33260.795339931,0
+VTHR.US,D,20160427,000000,85.4552,85.7082,85.1499,85.7082,14699.360744802,0
+VTHR.US,D,20160428,000000,85.4206,85.6716,85.4206,85.5006,856.21448568591,0
+VTHR.US,D,20160429,000000,84.6341,84.6341,83.98,84.3832,3721.3955837672,0
+VTHR.US,D,20160502,000000,84.7053,85.0373,84.4217,85.0373,2559.5347923164,0
+VTHR.US,D,20160503,000000,84.0788,84.3367,84.0788,84.2488,3002.8231430616,0
+VTHR.US,D,20160504,000000,83.8091,84.0245,83.6282,83.6489,4297.265610192,0
+VTHR.US,D,20160505,000000,83.7903,83.8269,83.7725,83.7933,3063.5475746705,0
+VTHR.US,D,20160506,000000,83.3546,83.8733,83.3546,83.8733,691.24644648166,0
+VTHR.US,D,20160509,000000,83.9099,84.0967,83.8733,84.0847,2729.5632008214,0
+VTHR.US,D,20160510,000000,84.6647,84.8525,84.6647,84.8525,3005.859364642,0
+VTHR.US,D,20160511,000000,84.7121,84.8397,84.2399,84.2567,5677.734355435,0
+VTHR.US,D,20160512,000000,84.5156,84.5156,83.8437,83.8437,789.41761091609,0
+VTHR.US,D,20160513,000000,83.9712,83.9712,83.4554,83.4919,1447.2656200128,0
+VTHR.US,D,20160516,000000,83.488,84.5225,83.488,84.4603,4574.5738478727,0
+VTHR.US,D,20160517,000000,84.0877,84.0877,83.402,83.5492,74625.266078074,0
+VTHR.US,D,20160518,000000,83.2281,83.9712,83.2281,83.5403,3267.9864944206,0
+VTHR.US,D,20160519,000000,83.2715,83.2715,82.8092,83.2104,1646.6441704622,0
+VTHR.US,D,20160520,000000,83.977,83.977,83.818,83.9009,966.53053644213,0
+VTHR.US,D,20160523,000000,83.9366,84.0245,83.7389,83.7825,27842.151892694,0
+VTHR.US,D,20160524,000000,84.2488,85.064,84.2399,84.9998,7235.316026204,0
+VTHR.US,D,20160525,000000,85.3406,85.6262,85.3406,85.6262,4163.6718606523,0
+VTHR.US,D,20160526,000000,85.6262,85.6262,85.3762,85.4552,2534.2329458127,0
+VTHR.US,D,20160527,000000,85.6884,85.7753,85.6884,85.7753,463.52982794816,0
+VTHR.US,D,20160531,000000,86.0629,86.0629,85.6172,85.8385,85469.637489568,0
+VTHR.US,D,20160601,000000,85.5975,86.0273,85.5975,86.0273,2332.830247643,0
+VTHR.US,D,20160602,000000,85.8949,85.9393,85.7753,85.9393,3232.5639093153,0
+VTHR.US,D,20160603,000000,86.0718,86.1656,85.5915,86.0905,1190.198859535,0
+VTHR.US,D,20160606,000000,86.2486,86.6439,86.2486,86.6172,3617.1519761719,0
+VTHR.US,D,20160607,000000,86.8237,86.9137,86.8089,86.8089,646.71519663511,0
+VTHR.US,D,20160608,000000,86.8691,87.0085,86.796,86.9956,2397.6029746926,0
+VTHR.US,D,20160609,000000,86.5827,86.8395,86.5827,86.7536,1515.0745686428,0
+VTHR.US,D,20160610,000000,86.2239,86.2407,85.7586,85.9226,9698.7038018063,0
+VTHR.US,D,20160613,000000,86.0016,86.0096,85.2241,85.2241,1971.5198795699,0
+VTHR.US,D,20160614,000000,84.9908,85.0185,84.7211,85.0185,5735.4225654634,0
+VTHR.US,D,20160615,000000,84.9908,84.9908,84.9908,84.9908,2077.7876348855,0
+VTHR.US,D,20160616,000000,84.3733,85.1844,84.0967,85.1844,1941.1576637655,0
+VTHR.US,D,20160617,000000,85.3318,85.3318,84.7518,84.9019,2591.9211558411,0
+VTHR.US,D,20160620,000000,85.4641,86.0363,85.4641,85.4838,6283.9665976641,0
+VTHR.US,D,20160621,000000,85.636,85.7329,85.636,85.6983,12871.555353373,0
+VTHR.US,D,20160622,000000,85.7743,85.7951,85.5975,85.5975,5955.0425931157,0
+VTHR.US,D,20160623,000000,86.2516,86.4176,86.1756,86.4176,4267.9154682476,0
+VTHR.US,D,20160624,000000,83.9909,84.809,83.2173,83.5502,51862.712889466,0
+VTHR.US,D,20160627,000000,83.2361,83.2361,81.4891,81.9119,62603.852767226,0
+VTHR.US,D,20160628,000000,82.8595,83.3438,82.7588,83.3249,5904.4389001083,0
+VTHR.US,D,20160629,000000,84.1055,84.9414,84.1055,84.9078,11874.662601127,0
+VTHR.US,D,20160630,000000,85.1657,85.7753,84.9691,85.7161,11830.13135128,0
+VTHR.US,D,20160701,000000,85.9739,86.5243,85.9739,86.22,27744.99280212,0
+VTHR.US,D,20160705,000000,86.1923,86.1923,85.2665,85.3565,6348.7393247136,0
+VTHR.US,D,20160706,000000,85.1302,86.0382,85.1302,85.9839,10228.018430665,0
+VTHR.US,D,20160707,000000,86.2616,86.4868,85.7526,86.052,2726.5269792409,0
+VTHR.US,D,20160708,000000,86.7229,87.4748,86.7229,87.4669,15878.426791874,0
+VTHR.US,D,20160711,000000,87.6546,88.0885,87.6546,87.9452,33271.928152392,0
+VTHR.US,D,20160712,000000,88.53,88.6358,88.3038,88.54,5250.6391864522,0
+VTHR.US,D,20160713,000000,88.4916,88.6714,88.2663,88.4856,4239.5774001634,0
+VTHR.US,D,20160714,000000,88.9688,88.9688,88.7168,88.8334,5111.9850676118,0
+VTHR.US,D,20160715,000000,89.0577,89.0577,88.7079,88.7079,4272.9758375484,0
+VTHR.US,D,20160718,000000,88.9075,89.0755,88.8977,89.0439,3641.4417488155,0
+VTHR.US,D,20160719,000000,88.9075,88.9381,88.8008,88.8008,1883.469453737,0
+VTHR.US,D,20160720,000000,89.1477,89.4253,88.9361,89.2652,4816.4595004483,0
+VTHR.US,D,20160721,000000,89.2395,89.2395,88.9511,89.0854,12897.869273737,0
+VTHR.US,D,20160722,000000,89.2001,89.4036,89.1289,89.3265,1975.5681750105,0
+VTHR.US,D,20160725,000000,89.3542,89.3542,88.8977,89.115,1057.6171838555,0
+VTHR.US,D,20160726,000000,89.3809,89.3809,88.9511,89.2455,14819.79753416,0
+VTHR.US,D,20160727,000000,89.6703,89.6703,88.9678,89.2021,6231.3387569364,0
+VTHR.US,D,20160728,000000,89.3195,89.3829,88.9471,89.3829,2125.3551063125,0
+VTHR.US,D,20160729,000000,89.3739,89.5428,89.1861,89.5251,2102.0774075291,0
+VTHR.US,D,20160801,000000,89.6169,89.6169,89.1841,89.4006,2966.3884840962,0
+VTHR.US,D,20160802,000000,89.0943,89.2731,88.5113,88.7425,14442.293984323,0
+VTHR.US,D,20160803,000000,88.5213,88.9401,88.4629,88.9234,4397.4609223467,0
+VTHR.US,D,20160804,000000,89.1121,89.2267,89.0301,89.0301,110567.04507354,0
+VTHR.US,D,20160805,000000,89.3917,89.8462,89.3917,89.7879,6493.4658867149,0
+VTHR.US,D,20160808,000000,89.8689,90.033,89.7918,89.8452,12184.357202331,0
+VTHR.US,D,20160809,000000,89.7691,90.1604,89.7316,89.8126,3434.9786813452,0
+VTHR.US,D,20160810,000000,89.8295,89.8976,89.5162,89.5251,3009.9076600826,0
+VTHR.US,D,20160811,000000,89.9915,90.189,89.9716,90.0952,5479.3678788458,0
+VTHR.US,D,20160812,000000,89.9816,90.1042,89.8689,89.9915,4718.2883360139,0
+VTHR.US,D,20160815,000000,90.4312,90.5577,90.2948,90.2948,6468.1640402112,0
+VTHR.US,D,20160816,000000,90.3047,90.3047,89.8876,89.9253,4181.8891901349,0
+VTHR.US,D,20160817,000000,89.7218,89.9342,89.4401,89.7593,6801.1363402002,0
+VTHR.US,D,20160818,000000,89.8215,90.1979,89.8215,90.0952,14804.616426258,0
+VTHR.US,D,20160819,000000,90.1042,90.2306,89.8215,90.0774,7924.5383249653,0
+VTHR.US,D,20160822,000000,89.8462,90.2226,89.7563,90.0952,1849.0589424919,0
+VTHR.US,D,20160823,000000,90.4489,90.6574,90.2503,90.2593,17852.982893025,0
+VTHR.US,D,20160824,000000,90.4756,90.4756,89.7415,89.7415,10364.648401785,0
+VTHR.US,D,20160825,000000,89.778,89.9816,89.6259,89.6259,6595.6853465899,0
+VTHR.US,D,20160826,000000,89.778,90.359,89.3442,89.4164,8636.02624865,0
+VTHR.US,D,20160829,000000,89.9539,90.112,89.9153,90.1042,1978.6043965909,0
+VTHR.US,D,20160830,000000,90.1406,90.1406,89.7691,89.8344,5416.6192995165,0
+VTHR.US,D,20160831,000000,89.6416,89.6526,89.283,89.6526,3908.6292478948,0
+VTHR.US,D,20160901,000000,89.5172,89.6239,89.3008,89.6239,1168.9453084719,0
+VTHR.US,D,20160902,000000,89.7316,90.2405,89.7316,89.9816,2583.82456496,0
+VTHR.US,D,20160906,000000,90.1318,90.2405,90.1318,90.2405,2639.4886272681,0
+VTHR.US,D,20160907,000000,90.275,90.4134,90.2503,90.4134,1372.3721543619,0
+VTHR.US,D,20160908,000000,90.2593,90.285,90.1318,90.1318,494.90411761277,0
+VTHR.US,D,20160909,000000,89.2554,89.2554,88.3582,88.4046,6940.8025329007,0
+VTHR.US,D,20160912,000000,88.1783,89.2919,88.1783,89.2554,2903.639904767,0
+VTHR.US,D,20160913,000000,88.4816,88.4816,87.7742,87.9293,5708.0965712394,0
+VTHR.US,D,20160914,000000,88.2179,88.2179,87.7831,87.7831,2943.1107853128,0
+VTHR.US,D,20160915,000000,87.6032,88.7514,87.6032,88.7514,2199.2364981034,0
+VTHR.US,D,20160916,000000,88.6536,88.6536,88.1437,88.1506,9130.9303662628,0
+VTHR.US,D,20160919,000000,88.6614,89.1022,88.617,88.6447,1657.7769829238,0
+VTHR.US,D,20160920,000000,88.8047,88.8047,88.5687,88.7158,5215.2166013469,0
+VTHR.US,D,20160921,000000,88.8137,89.118,88.4599,89.118,1487.7485744188,0
+VTHR.US,D,20160922,000000,90.112,90.2306,89.9993,90.1703,2645.561070429,0
+VTHR.US,D,20160923,000000,90.1703,90.1703,89.7168,89.7256,2732.5994224018,0
+VTHR.US,D,20160926,000000,89.4026,89.4026,89.0478,89.0478,4363.0504111017,0
+VTHR.US,D,20160927,000000,89.1497,89.4836,89.0458,89.4836,1733.682522435,0
+VTHR.US,D,20160928,000000,89.6052,89.8422,89.4698,89.7435,1928.0007035835,0
+VTHR.US,D,20160929,000000,89.8659,89.9253,89.7089,89.7435,2142.5603619351,0
+VTHR.US,D,20160930,000000,89.4273,89.9519,89.2564,89.7721,11935.387032736,0
+VTHR.US,D,20161003,000000,89.5073,89.5815,89.2791,89.5616,35592.613513714,0
+VTHR.US,D,20161004,000000,89.6259,89.6259,88.8374,89.0864,24766.459431703,0
+VTHR.US,D,20161005,000000,89.5872,89.6743,89.5616,89.6239,9510.4580638186,0
+VTHR.US,D,20161006,000000,89.203,89.5281,89.203,89.5281,374.46732825507,0
+VTHR.US,D,20161007,000000,89.4559,89.4559,89.2198,89.2564,2091.9566689276,0
+VTHR.US,D,20161010,000000,89.7721,89.7998,89.5281,89.7998,2686.044024835,0
+VTHR.US,D,20161011,000000,89.3462,89.4094,88.1389,88.4254,19225.355047388,0
+VTHR.US,D,20161012,000000,88.6151,88.6694,88.454,88.5627,5956.0546669758,0
+VTHR.US,D,20161013,000000,87.8682,88.4985,87.5795,88.28,25424.307440799,0
+VTHR.US,D,20161014,000000,88.8324,88.866,88.374,88.4343,1622.3543978186,0
+VTHR.US,D,20161017,000000,88.1477,88.1773,87.9729,87.9827,6577.4680171072,0
+VTHR.US,D,20161018,000000,88.6427,88.7258,88.528,88.5528,1776.1896245612,0
+VTHR.US,D,20161019,000000,88.5894,88.9401,88.5627,88.8236,12627.645553076,0
+VTHR.US,D,20161020,000000,88.706,88.8799,88.3453,88.6971,9911.2393124375,0
+VTHR.US,D,20161021,000000,88.4787,88.6881,88.4787,88.6881,15890.571678198,0
+VTHR.US,D,20161024,000000,89.2108,89.2564,88.9065,89.0073,14234.818842993,0
+VTHR.US,D,20161025,000000,88.8522,88.8977,88.6427,88.6427,2231.6228616281,0
+VTHR.US,D,20161026,000000,88.3275,88.6596,88.202,88.3641,11337.251381387,0
+VTHR.US,D,20161027,000000,88.8799,88.8799,88.0785,88.0785,8940.6604805547,0
+VTHR.US,D,20161028,000000,88.1289,88.204,87.6666,87.8483,1952.290476227,0
+VTHR.US,D,20161031,000000,87.8582,88.045,87.7772,87.8582,62875.088561746,0
+VTHR.US,D,20161101,000000,87.4136,87.4136,87.0105,87.0105,31054.474324807,0
+VTHR.US,D,20161102,000000,87.0144,87.0658,86.4848,86.4848,8061.1682960855,0
+VTHR.US,D,20161103,000000,86.6014,86.6547,86.0233,86.1429,2996.7506999007,0
+VTHR.US,D,20161104,000000,86.2566,86.6854,86.0875,86.0875,2729.5632008214,0
+VTHR.US,D,20161107,000000,87.7772,88.0005,87.4422,88.0005,4879.2080797775,0
+VTHR.US,D,20161108,000000,88.28,88.5844,87.7485,88.5183,8457.9012492638,0
+VTHR.US,D,20161109,000000,87.9916,89.5369,87.7861,89.5191,10077.219425502,0
+VTHR.US,D,20161110,000000,90.0191,90.3047,89.5558,89.7632,4725.3728530349,0
+VTHR.US,D,20161111,000000,89.61,89.8779,89.4026,89.8779,5826.5092128768,0
+VTHR.US,D,20161114,000000,90.0952,90.112,89.9115,90.0774,3633.3451579343,0
+VTHR.US,D,20161115,000000,90.3047,90.7176,90.2147,90.6999,6781.9069368573,0
+VTHR.US,D,20161116,000000,90.4913,90.5477,90.4913,90.5477,7955.91261463,0
+VTHR.US,D,20161117,000000,90.781,91.1426,90.781,90.9538,2162.8018391381,0
+VTHR.US,D,20161118,000000,90.9706,91.2058,90.8817,90.9706,6111.9140414388,0
+VTHR.US,D,20161121,000000,91.3442,91.5962,91.2997,91.4805,2467.4360710429,0
+VTHR.US,D,20161122,000000,91.9558,91.9558,91.6247,91.8728,15132.528356945,0
+VTHR.US,D,20161123,000000,91.7374,91.9558,91.6247,91.9558,8405.273408536,0
+VTHR.US,D,20161125,000000,92.1504,92.349,92.1504,92.349,6375.0532450775,0
+VTHR.US,D,20161128,000000,92.349,92.349,91.7878,91.7878,7651.2783827251,0
+VTHR.US,D,20161129,000000,91.7097,92.2285,91.7097,92.2047,3188.0326594689,0
+VTHR.US,D,20161130,000000,92.2285,92.2285,91.7651,91.7651,9274.6448544039,0
+VTHR.US,D,20161201,000000,92.0922,92.0922,91.2512,91.2512,3658.647004438,0
+VTHR.US,D,20161202,000000,91.4538,91.6899,91.3619,91.3619,6372.0170234971,0
+VTHR.US,D,20161205,000000,91.9814,92.2146,91.9558,92.017,7086.5411687622,0
+VTHR.US,D,20161206,000000,91.9973,92.4399,91.9973,92.4211,14572.851512283,0
+VTHR.US,D,20161207,000000,92.506,93.7016,92.506,93.4862,5216.228675207,0
+VTHR.US,D,20161208,000000,93.7847,94.0899,93.6374,93.9616,4476.4026834383,0
+VTHR.US,D,20161209,000000,94.253,94.4378,94.1976,94.4378,8260.5468465347,0
+VTHR.US,D,20161212,000000,94.6759,94.6759,94.1196,94.2431,7072.3721347201,0
+VTHR.US,D,20161213,000000,94.6926,95.0435,94.6284,94.8734,7995.3834951758,0
+VTHR.US,D,20161214,000000,94.8834,94.8834,93.9873,94.0545,2990.6782567398,0
+VTHR.US,D,20161215,000000,94.1295,94.8439,94.1295,94.3617,17560.493547443,0
+VTHR.US,D,20161216,000000,94.2431,94.7401,94.2164,94.2243,12396.892712963,0
+VTHR.US,D,20161219,000000,94.253,94.6581,94.253,94.5326,6522.8160286592,0
+VTHR.US,D,20161220,000000,94.996,94.996,94.6671,94.7401,12973.774813248,0
+VTHR.US,D,20161221,000000,94.8143,94.8143,94.6196,94.6196,5946.9460022345,0
+VTHR.US,D,20161222,000000,94.6196,94.6196,94.2164,94.3716,6362.9083587557,0
+VTHR.US,D,20161223,000000,94.5129,94.581,94.3716,94.581,10547.833770471,0
+VTHR.US,D,20161227,000000,94.5425,94.9387,94.5425,94.8043,6279.9183022235,0
+VTHR.US,D,20161228,000000,94.9298,94.9298,93.9803,94.0258,13402.894129952,0
+VTHR.US,D,20161229,000000,94.0999,94.1779,93.7678,93.9339,8441.7080675014,0
+VTHR.US,D,20161230,000000,94.2905,94.2905,93.6731,93.7501,6062.3224222915,0
+VTHR.US,D,20170103,000000,94.6482,94.6482,93.7678,94.0258,6758.6292380738,0
+VTHR.US,D,20170104,000000,94.6671,95.1007,94.6671,95.0909,8313.1746872625,0
+VTHR.US,D,20170105,000000,95.0513,95.0513,94.6097,94.9199,10696.608627913,0
+VTHR.US,D,20170106,000000,95.1007,95.4318,94.8924,95.166,18111.061727363,0
+VTHR.US,D,20170109,000000,95.3202,95.3202,94.8143,94.8439,9195.7030933123,0
+VTHR.US,D,20170110,000000,94.9111,95.2618,94.7303,95.1461,3902.5568047339,0
+VTHR.US,D,20170111,000000,95.0711,95.1561,94.6007,95.1561,10742.151951619,0
+VTHR.US,D,20170112,000000,95.1284,95.1284,94.2807,94.9298,15462.464435354,0
+VTHR.US,D,20170113,000000,95.2915,95.3557,95.0336,95.1858,9894.034056815,0
+VTHR.US,D,20170117,000000,95.3458,95.3458,94.591,94.7401,5228.3735615288,0
+VTHR.US,D,20170118,000000,94.7401,94.9199,94.7401,94.834,3349.9644770926,0
+VTHR.US,D,20170119,000000,94.9298,95.0247,94.494,94.6097,9273.6327805437,0
+VTHR.US,D,20170120,000000,95.1461,95.1461,94.7303,94.7303,2463.3877756023,0
+VTHR.US,D,20170123,000000,94.6759,94.8537,94.4753,94.6838,35006.622748688,0
+VTHR.US,D,20170124,000000,94.6482,95.4614,94.6482,95.4218,3897.4964354332,0
+VTHR.US,D,20170125,000000,95.8872,96.1689,95.8002,96.1689,13262.21586339,0
+VTHR.US,D,20170126,000000,96.1689,96.235,95.9633,96.0315,5510.7421685104,0
+VTHR.US,D,20170127,000000,96.0018,96.0018,95.8002,95.8586,11352.432489289,0
+VTHR.US,D,20170130,000000,95.3557,95.3557,94.7203,95.253,6263.7251204611,0
+VTHR.US,D,20170131,000000,94.8924,95.3359,94.8043,95.2431,5891.2819399264,0
+VTHR.US,D,20170201,000000,95.7341,95.8399,95.0513,95.3003,30123.36637347,0
+VTHR.US,D,20170202,000000,95.253,95.4614,95.081,95.329,5631.1789578681,0
+VTHR.US,D,20170203,000000,95.8774,96.1492,95.7144,96.1205,4716.2641882936,0
+VTHR.US,D,20170206,000000,96.1492,96.1492,95.8872,95.8962,3596.910498969,0
+VTHR.US,D,20170207,000000,95.9733,96.1303,95.8002,95.8002,5207.1200104657,0
+VTHR.US,D,20170208,000000,95.8102,95.9831,95.6234,95.9446,3929.8827989579,0
+VTHR.US,D,20170209,000000,96.2736,96.6975,96.0612,96.6194,21947.833731188,0
+VTHR.US,D,20170210,000000,96.736,97.0522,96.736,96.8862,11693.50138016,0
+VTHR.US,D,20170213,000000,97.1274,97.5502,97.1274,97.405,6079.5276779141,0
+VTHR.US,D,20170214,000000,97.4741,97.8288,97.2715,97.7408,6380.1136143783,0
+VTHR.US,D,20170215,000000,97.7992,98.4019,97.7992,98.4019,33352.894061205,0
+VTHR.US,D,20170216,000000,98.229,98.4413,97.8684,98.229,15800.497104643,0
+VTHR.US,D,20170217,000000,98.0353,98.307,97.9761,98.307,1694.2116418892,0
+VTHR.US,D,20170221,000000,98.6786,99.0145,98.6786,98.9947,6854.776254788,0
+VTHR.US,D,20170222,000000,98.9947,98.9947,98.7676,98.8367,12585.138450951,0
+VTHR.US,D,20170223,000000,99.1726,99.1726,98.5897,98.7773,11291.70805768,0
+VTHR.US,D,20170224,000000,98.2774,98.9553,98.2774,98.9553,8387.0560790533,0
+VTHR.US,D,20170227,000000,98.9651,99.2421,98.7971,99.2123,11066.015586867,0
+VTHR.US,D,20170228,000000,98.9256,99.1826,98.6786,98.7971,13234.889869166,0
+VTHR.US,D,20170301,000000,99.7263,100.299,99.7263,100.15,23021.644096805,0
+VTHR.US,D,20170302,000000,100.299,100.299,99.5188,99.577,28394.744220336,0
+VTHR.US,D,20170303,000000,99.568,99.6168,99.2718,99.6168,7723.1356267957,0
+VTHR.US,D,20170306,000000,98.9947,99.2817,98.9453,99.2321,28385.635555594,0
+VTHR.US,D,20170307,000000,99.3105,99.3105,98.9058,98.9256,12769.335893497,0
+VTHR.US,D,20170308,000000,98.9157,99.0145,98.6094,98.6094,12173.22438987,0
+VTHR.US,D,20170309,000000,98.7477,98.807,98.3229,98.6094,7668.4836383477,0
+VTHR.US,D,20170310,000000,99.1726,99.1726,98.6094,98.9354,3056.4630576495,0
+VTHR.US,D,20170313,000000,99.0343,99.1528,98.8664,98.9849,5870.0283888632,0
+VTHR.US,D,20170314,000000,98.728,98.7477,98.3426,98.7477,9311.0795133693,0
+VTHR.US,D,20170315,000000,99.0343,99.805,99.0244,99.5969,11314.985756464,0
+VTHR.US,D,20170316,000000,99.5584,99.7652,99.489,99.489,3984.534787406,0
+VTHR.US,D,20170317,000000,99.6766,99.6766,99.4196,99.479,2992.7024044601,0
+VTHR.US,D,20170320,000000,99.4096,99.4394,99.0145,99.1826,5413.5830779361,0
+VTHR.US,D,20170321,000000,99.577,99.577,97.7113,97.7113,22092.560293188,0
+VTHR.US,D,20170322,000000,97.8288,98.0808,97.5502,98.0709,5434.8366289992,0
+VTHR.US,D,20170323,000000,97.8189,98.471,97.8189,97.9366,16675.940993672,0
+VTHR.US,D,20170324,000000,98.0906,98.2873,97.6391,97.6391,16560.564573616,0
+VTHR.US,D,20170327,000000,96.9149,97.8872,96.9149,97.7992,8904.2258215894,0
+VTHR.US,D,20170328,000000,97.7902,98.6786,97.7902,98.6786,5288.0859192776,0
+VTHR.US,D,20170329,000000,98.5106,98.7576,98.481,98.7379,4642.3827965026,0
+VTHR.US,D,20170330,000000,98.8465,99.1331,98.8465,99.0046,16384.463721949,0
+VTHR.US,D,20170331,000000,99.0442,99.1231,98.9453,98.9849,9138.0148832838,0
+VTHR.US,D,20170403,000000,98.9849,98.9849,98.2576,98.6489,70026.402457559,0
+VTHR.US,D,20170404,000000,98.5205,98.6884,98.4316,98.6884,82281.6048301,0
+VTHR.US,D,20170405,000000,99.2519,99.3501,98.728,98.728,4080.6818041201,0
+VTHR.US,D,20170406,000000,98.392,98.7873,98.392,98.5403,1816.6725789671,0
+VTHR.US,D,20170407,000000,98.5699,98.6686,98.5007,98.5699,2752.8408996048,0
+VTHR.US,D,20170410,000000,98.7379,98.975,98.4119,98.56,5004.705238436,0
+VTHR.US,D,20170411,000000,98.4909,98.4909,97.9761,98.4216,5231.4097831093,0
+VTHR.US,D,20170412,000000,98.4513,98.4513,98.1302,98.1499,3795.2769755582,0
+VTHR.US,D,20170413,000000,97.8782,98.229,97.4741,97.5038,6506.6228468969,0
+VTHR.US,D,20170417,000000,97.7805,98.0353,97.7408,98.0353,5622.0702931267,0
+VTHR.US,D,20170418,000000,97.8288,98.2093,97.8288,98.0709,2589.8970081209,0
+VTHR.US,D,20170419,000000,98.229,98.4216,97.9069,97.9069,4462.2336493962,0
+VTHR.US,D,20170420,000000,98.2972,98.8664,98.2389,98.8664,4266.9033943875,0
+VTHR.US,D,20170421,000000,98.7576,98.7576,98.2972,98.5007,9069.1938607937,0
+VTHR.US,D,20170424,000000,99.4493,99.6367,99.3005,99.5188,5680.7705770154,0
+VTHR.US,D,20170425,000000,99.9434,100.26,99.9434,100.26,4952.0773977082,0
+VTHR.US,D,20170426,000000,100.359,100.576,100.21,100.21,5981.3565134796,0
+VTHR.US,D,20170427,000000,100.397,100.397,100.112,100.299,1815.660505107,0
+VTHR.US,D,20170428,000000,100.131,100.131,99.8538,99.8836,6900.3195784948,0
+VTHR.US,D,20170501,000000,100.25,100.26,99.9633,100.25,1790.3586586033,0
+VTHR.US,D,20170502,000000,100.369,100.369,99.9733,100.131,4723.3487053146,0
+VTHR.US,D,20170503,000000,100.052,100.052,99.6865,99.7851,5148.4197265771,0
+VTHR.US,D,20170504,000000,100.042,100.042,99.6865,99.8836,6955.9836408029,0
+VTHR.US,D,20170505,000000,100.19,100.388,100.141,100.388,5604.8650375043,0
+VTHR.US,D,20170508,000000,100.625,100.625,100.18,100.289,13020.330210815,0
+VTHR.US,D,20170509,000000,100.625,100.625,100.25,100.25,44688.121294871,0
+VTHR.US,D,20170510,000000,100.378,100.517,100.22,100.457,27159.002037094,0
+VTHR.US,D,20170511,000000,100.407,100.407,99.7652,100.24,4989.5241305337,0
+VTHR.US,D,20170512,000000,100.279,100.289,100.003,100.042,2287.2869239364,0
+VTHR.US,D,20170515,000000,100.339,100.586,100.339,100.566,8781.7648845115,0
+VTHR.US,D,20170516,000000,100.922,100.922,100.417,100.507,7150.3018219515,0
+VTHR.US,D,20170517,000000,99.7851,99.7851,98.8367,98.9354,3934.9431682586,0
+VTHR.US,D,20170518,000000,98.7477,99.3105,98.5106,99.0737,11993.075242764,0
+VTHR.US,D,20170519,000000,99.37,100.003,99.37,99.6865,9966.9033747457,0
+VTHR.US,D,20170522,000000,100.042,100.25,100.013,100.16,4325.6036782761,0
+VTHR.US,D,20170523,000000,100.526,100.526,100.25,100.378,6636.1683009959,0
+VTHR.US,D,20170524,000000,100.497,100.556,100.427,100.427,1694.2116418892,0
+VTHR.US,D,20170525,000000,101.059,101.189,101.059,101.099,2704.2613543177,0
+VTHR.US,D,20170526,000000,101.316,101.316,101.03,101.059,2273.1178898943,0
+VTHR.US,D,20170530,000000,101.109,101.109,100.862,100.991,3305.4332272461,0
+VTHR.US,D,20170531,000000,100.852,100.912,100.566,100.902,10187.535476258,0
+VTHR.US,D,20170601,000000,101.049,101.742,101.049,101.742,4607.9722852576,0
+VTHR.US,D,20170602,000000,101.959,102.304,101.742,102.147,20427.698793243,0
+VTHR.US,D,20170605,000000,102.067,102.107,102.067,102.097,3061.5234269503,0
+VTHR.US,D,20170606,000000,101.85,101.979,101.723,101.732,7695.8096325717,0
+VTHR.US,D,20170607,000000,101.969,101.969,101.713,101.9,3432.9545336248,0
+VTHR.US,D,20170608,000000,101.84,102.137,101.83,102.057,2744.7443087236,0
+VTHR.US,D,20170609,000000,102.562,102.581,101.969,101.969,4387.3401837452,0
+VTHR.US,D,20170612,000000,101.623,101.91,101.623,101.761,3430.9303859045,0
+VTHR.US,D,20170613,000000,102.304,102.463,102.186,102.394,5761.7364858273,0
+VTHR.US,D,20170614,000000,102.65,102.65,102.087,102.176,4561.4168876907,0
+VTHR.US,D,20170615,000000,101.78,102.057,101.78,102.057,107050.08840953,0
+VTHR.US,D,20170616,000000,101.989,102.067,101.683,102.067,5786.0262584709,0
+VTHR.US,D,20170619,000000,102.74,102.907,102.562,102.897,103304.4030531,0
+VTHR.US,D,20170620,000000,102.66,102.69,102.246,102.266,8919.4069294916,0
+VTHR.US,D,20170621,000000,102.216,102.324,101.9,101.969,5907.4751216887,0
+VTHR.US,D,20170622,000000,102.186,102.384,102.027,102.256,6749.5205733325,0
+VTHR.US,D,20170623,000000,102.157,102.374,102.147,102.324,1920.9161865625,0
+VTHR.US,D,20170626,000000,102.76,102.76,102.334,102.413,15265.110032625,0
+VTHR.US,D,20170627,000000,102.167,102.394,101.673,101.673,4043.2350712946,0
+VTHR.US,D,20170628,000000,101.969,102.601,101.969,102.601,8735.2094869446,0
+VTHR.US,D,20170629,000000,102.403,102.403,101.593,101.703,2916.7968649489,0
+VTHR.US,D,20170630,000000,101.949,102.186,101.87,101.969,4599.8756943764,0
+VTHR.US,D,20170703,000000,102.256,102.443,102.256,102.344,2438.0859290985,0
+VTHR.US,D,20170705,000000,102.334,102.334,101.9,102.186,228077.92890156,0
+VTHR.US,D,20170706,000000,101.693,101.85,101.109,101.218,104982.42151324,0
+VTHR.US,D,20170707,000000,101.81,101.91,101.771,101.83,1570.738630951,0
+VTHR.US,D,20170710,000000,101.693,102.107,101.683,102.019,6420.5965687842,0
+VTHR.US,D,20170711,000000,101.959,101.959,101.623,101.94,2876.313910543,0
+VTHR.US,D,20170712,000000,102.63,102.72,102.63,102.72,576.88210028483,0
+VTHR.US,D,20170713,000000,102.819,102.887,102.591,102.867,2648.5972920095,0
+VTHR.US,D,20170714,000000,102.819,103.461,102.819,103.264,5737.4467131838,0
+VTHR.US,D,20170717,000000,103.352,103.451,103.234,103.254,121992.34688076,0
+VTHR.US,D,20170718,000000,103.134,103.332,103.105,103.332,3424.8579427436,0
+VTHR.US,D,20170719,000000,103.609,103.945,103.609,103.916,2285.262776216,0
+VTHR.US,D,20170720,000000,104.183,104.183,103.935,104.083,3218.3948752733,0
+VTHR.US,D,20170721,000000,103.748,103.866,103.619,103.767,8795.9339185535,0
+VTHR.US,D,20170724,000000,103.748,103.806,103.748,103.806,1584.907664993,0
+VTHR.US,D,20170725,000000,104.241,104.32,104.123,104.221,2302.4680318386,0
+VTHR.US,D,20170726,000000,104.251,104.291,104.183,104.251,3056.4630576495,0
+VTHR.US,D,20170727,000000,104.459,104.459,103.53,103.53,2349.0234294054,0
+VTHR.US,D,20170728,000000,104.043,104.043,103.619,103.836,5082.6349256674,0
+VTHR.US,D,20170731,000000,104.024,104.024,103.738,103.777,5957.066740836,0
+VTHR.US,D,20170801,000000,104.38,104.38,103.826,103.916,4386.328109885,0
+VTHR.US,D,20170802,000000,104.123,104.123,103.491,103.866,3978.4623442451,0
+VTHR.US,D,20170803,000000,103.896,103.896,103.559,103.639,11017.436041581,0
+VTHR.US,D,20170804,000000,103.926,103.926,103.787,103.856,79908.291628051,0
+VTHR.US,D,20170807,000000,104.093,104.113,103.826,104.093,9238.2101954385,0
+VTHR.US,D,20170808,000000,103.906,104.488,103.886,104.073,60075.692264574,0
+VTHR.US,D,20170809,000000,103.372,103.619,103.372,103.619,5953.0184453954,0
+VTHR.US,D,20170810,000000,103.451,103.451,102.423,102.423,16731.60505598,0
+VTHR.US,D,20170811,000000,102.097,102.523,102.097,102.295,53404.101378473,0
+VTHR.US,D,20170814,000000,103.114,103.451,103.114,103.451,4282.0845022897,0
+VTHR.US,D,20170815,000000,103.639,103.639,103.284,103.303,2172.9225777396,0
+VTHR.US,D,20170816,000000,103.609,103.777,103.411,103.441,60636.381183097,0
+VTHR.US,D,20170817,000000,103.154,103.154,101.949,101.949,31136.452307478,0
+VTHR.US,D,20170818,000000,101.723,102.019,101.504,101.79,3488.6185959331,0
+VTHR.US,D,20170821,000000,101.751,101.81,101.523,101.8,3615.1278284517,0
+VTHR.US,D,20170822,000000,102.176,102.917,102.176,102.867,53320.09924808,0
+VTHR.US,D,20170823,000000,102.186,102.69,102.186,102.532,10538.72510573,0
+VTHR.US,D,20170824,000000,102.867,102.867,102.403,102.403,3324.6626305889,0
+VTHR.US,D,20170825,000000,102.877,102.937,102.601,102.68,50070.330083143,0
+VTHR.US,D,20170828,000000,102.72,102.76,102.513,102.532,2597.993599002,0
+VTHR.US,D,20170829,000000,102.097,102.63,102.097,102.63,4501.704529942,0
+VTHR.US,D,20170830,000000,102.819,103.303,102.819,103.224,8850.5859070015,0
+VTHR.US,D,20170831,000000,103.599,104.024,103.589,104.024,12799.698109302,0
+VTHR.US,D,20170901,000000,104.163,104.3,104.133,104.211,38068.146175638,0
+VTHR.US,D,20170905,000000,104.073,104.073,102.977,103.284,8752.4147425671,0
+VTHR.US,D,20170906,000000,103.658,103.796,103.401,103.639,14374.485035694,0
+VTHR.US,D,20170907,000000,103.856,103.856,103.451,103.491,16412.801790033,0
+VTHR.US,D,20170908,000000,103.303,103.649,103.303,103.501,2586.8607865405,0
+VTHR.US,D,20170911,000000,104.221,104.617,104.221,104.577,21693.80319229,0
+VTHR.US,D,20170912,000000,104.913,104.983,104.785,104.953,4064.4886223577,0
+VTHR.US,D,20170913,000000,104.923,105.061,104.923,104.983,3582.7414649269,0
+VTHR.US,D,20170914,000000,104.953,105.101,104.943,105.013,8656.267725853,0
+VTHR.US,D,20170915,000000,104.963,105.2,104.963,105.19,4421.7506949902,0
+VTHR.US,D,20170918,000000,105.26,105.574,105.26,105.467,3649.5383396967,0
+VTHR.US,D,20170919,000000,105.487,105.614,105.487,105.574,2045.4012713607,0
+VTHR.US,D,20170920,000000,105.594,105.714,105.328,105.684,17559.481473582,0
+VTHR.US,D,20170921,000000,105.347,105.564,105.347,105.527,3102.0063813562,0
+VTHR.US,D,20170922,000000,105.328,105.447,105.328,105.447,4125.2130539666,0
+VTHR.US,D,20170925,000000,105.487,105.487,105.042,105.26,9065.1455653531,0
+VTHR.US,D,20170926,000000,105.527,105.564,105.397,105.437,10670.29470755,0
+VTHR.US,D,20170927,000000,105.861,105.861,105.457,105.841,5894.3181615068,0
+VTHR.US,D,20170928,000000,105.793,106.03,105.774,106.02,1649.6803920426,0
+VTHR.US,D,20170929,000000,106.079,106.376,106.03,106.376,5977.308218039,0
+VTHR.US,D,20171002,000000,106.633,106.91,106.573,106.91,96734.019553025,0
+VTHR.US,D,20171003,000000,107.127,107.186,106.968,107.176,3645.4900442561,0
+VTHR.US,D,20171004,000000,107.245,107.433,107.127,107.255,13562.801799855,0
+VTHR.US,D,20171005,000000,107.472,107.907,107.472,107.907,1753.923999638,0
+VTHR.US,D,20171006,000000,107.6,107.759,107.6,107.759,2810.5291096333,0
+VTHR.US,D,20171009,000000,107.967,107.967,107.532,107.532,6638.1924487161,0
+VTHR.US,D,20171010,000000,107.997,107.997,107.67,107.779,13726.757765198,0
+VTHR.US,D,20171011,000000,107.769,107.977,107.74,107.977,10317.080930357,0
+VTHR.US,D,20171012,000000,107.759,107.977,107.749,107.927,8659.3039474334,0
+VTHR.US,D,20171013,000000,107.947,108.094,107.897,107.907,5165.6249821997,0
+VTHR.US,D,20171016,000000,108.144,108.144,107.947,108.026,10042.808914257,0
+VTHR.US,D,20171017,000000,108.065,108.124,107.937,107.987,4721.3245575943,0
+VTHR.US,D,20171018,000000,108.244,108.331,108.144,108.302,3028.1249895653,0
+VTHR.US,D,20171019,000000,107.789,108.214,107.789,108.214,8231.1967045904,0
+VTHR.US,D,20171020,000000,108.351,108.777,108.351,108.757,3498.7393345345,0
+VTHR.US,D,20171023,000000,109.024,109.024,108.312,108.312,11361.541154031,0
+VTHR.US,D,20171024,000000,108.481,108.628,108.421,108.5,5690.8913156169,0
+VTHR.US,D,20171025,000000,108.244,108.254,107.581,107.997,9381.9246835796,0
+VTHR.US,D,20171026,000000,108.341,108.341,108.144,108.144,5369.0518280895,0
+VTHR.US,D,20171027,000000,108.481,108.875,108.481,108.875,1843.9985731911,0
+VTHR.US,D,20171030,000000,108.787,108.855,108.451,108.451,2815.5894789341,0
+VTHR.US,D,20171031,000000,108.658,108.787,108.628,108.787,3457.2443062684,0
+VTHR.US,D,20171101,000000,109.181,109.181,108.658,108.807,243678.0353819,0
+VTHR.US,D,20171102,000000,108.767,108.875,108.441,108.875,5177.7698685215,0
+VTHR.US,D,20171103,000000,108.845,109.172,108.845,109.132,4796.2180232454,0
+VTHR.US,D,20171106,000000,109.311,109.438,109.231,109.37,7530.8415933674,0
+VTHR.US,D,20171107,000000,109.231,109.271,108.964,109.103,2226.5624923275,0
+VTHR.US,D,20171108,000000,109.034,109.36,109.014,109.291,12900.905495316,0
+VTHR.US,D,20171109,000000,109.054,109.054,108.273,108.954,3389.4353576385,0
+VTHR.US,D,20171110,000000,108.797,108.895,108.727,108.895,1920.9161865625,0
+VTHR.US,D,20171113,000000,108.727,109.004,108.568,108.945,6458.0433016096,0
+VTHR.US,D,20171114,000000,108.698,108.747,108.678,108.747,1753.923999638,0
+VTHR.US,D,20171115,000000,107.837,108.391,107.837,108.341,2864.1690242212,0
+VTHR.US,D,20171116,000000,108.964,109.301,108.964,109.172,4946.0049545473,0
+VTHR.US,D,20171117,000000,109.142,109.142,108.994,109.103,10743.16402548,0
+VTHR.US,D,20171120,000000,109.103,109.241,109.054,109.241,1354.1548248792,0
+VTHR.US,D,20171121,000000,109.448,110.022,109.448,109.952,4611.0085068381,0
+VTHR.US,D,20171122,000000,110.15,110.15,109.923,110.012,3748.7215779913,0
+VTHR.US,D,20171124,000000,110.072,110.17,110.072,110.16,6054.2258314103,0
+VTHR.US,D,20171127,000000,110.279,110.279,110.072,110.13,10413.227947071,0
+VTHR.US,D,20171128,000000,110.17,111.148,110.17,111.148,2980.5575181384,0
+VTHR.US,D,20171129,000000,111.395,111.484,110.921,111.128,4321.5553828355,0
+VTHR.US,D,20171130,000000,111.731,112.353,111.592,112.115,10334.28618598,0
+VTHR.US,D,20171201,000000,111.849,112.135,110.762,111.741,8051.0475574839,0
+VTHR.US,D,20171204,000000,112.659,112.729,111.711,111.711,11356.480784731,0
+VTHR.US,D,20171205,000000,111.661,111.918,111.198,111.198,3851.9531117264,0
+VTHR.US,D,20171206,000000,110.921,111.257,110.921,111.128,9378.8884619992,0
+VTHR.US,D,20171207,000000,111.049,111.652,111.049,111.444,1979.6164704512,0
+VTHR.US,D,20171208,000000,111.998,112.135,111.888,112.018,4921.7151819037,0
+VTHR.US,D,20171211,000000,112.145,112.412,112.125,112.305,2601.0298205825,0
+VTHR.US,D,20171212,000000,112.571,112.729,112.522,112.522,5831.5695821776,0
+VTHR.US,D,20171213,000000,112.808,112.907,112.522,112.522,14114.382053636,0
+VTHR.US,D,20171214,000000,112.808,112.808,112.088,112.097,5535.0319411539,0
+VTHR.US,D,20171215,000000,112.571,113.104,112.562,113.006,3202.2016935109,0
+VTHR.US,D,20171218,000000,113.746,113.934,113.746,113.905,15238.79611226,0
+VTHR.US,D,20171219,000000,114.142,114.142,113.342,113.342,9335.3692860129,0
+VTHR.US,D,20171220,000000,113.875,113.875,113.282,113.312,4779.0127676228,0
+VTHR.US,D,20171221,000000,113.756,113.776,113.489,113.599,9106.6405936192,0
+VTHR.US,D,20171222,000000,113.628,113.668,113.411,113.579,275258.78811397,0
+VTHR.US,D,20171226,000000,113.539,113.608,113.441,113.469,4348.8813770595,0
+VTHR.US,D,20171227,000000,113.489,113.737,113.489,113.589,5192.9509764237,0
+VTHR.US,D,20171228,000000,113.826,113.826,113.539,113.697,34477.30811983,0
+VTHR.US,D,20171229,000000,113.895,113.895,113.499,113.499,8360.7421586895,0
+VTHR.US,D,20180102,000000,113.737,114.171,113.618,114.171,14505.042563652,0
+VTHR.US,D,20180103,000000,114.408,114.872,114.408,114.815,12541.619274964,0
+VTHR.US,D,20180104,000000,115.091,115.396,115.051,115.308,5484.4282481466,0
+VTHR.US,D,20180105,000000,115.881,115.911,115.476,115.911,15277.254918947,0
+VTHR.US,D,20180108,000000,115.703,116.187,115.703,116.187,3334.7833691904,0
+VTHR.US,D,20180109,000000,116.424,116.661,116.286,116.296,7220.1349183018,0
+VTHR.US,D,20180110,000000,116.079,116.226,115.999,116.148,11817.986464957,0
+VTHR.US,D,20180111,000000,116.543,117.135,116.503,117.116,4214.2755536597,0
+VTHR.US,D,20180112,000000,117.343,117.818,117.343,117.788,4880.2201536377,0
+VTHR.US,D,20180116,000000,118.589,118.666,117.353,117.442,96075.159470068,0
+VTHR.US,D,20180117,000000,117.62,118.519,117.492,118.352,3064.5596485307,0
+VTHR.US,D,20180118,000000,118.439,118.479,118.114,118.193,5028.9950110795,0
+VTHR.US,D,20180119,000000,118.489,118.786,118.292,118.776,217089.84300192,0
+VTHR.US,D,20180122,000000,118.619,119.408,118.619,119.379,2186.0795379214,0
+VTHR.US,D,20180123,000000,119.675,120.09,119.675,120.002,10552.894139771,0
+VTHR.US,D,20180124,000000,120.149,120.505,119.576,119.902,5673.6860599944,0
+VTHR.US,D,20180125,000000,120.347,120.347,119.655,119.873,6560.2627614847,0
+VTHR.US,D,20180126,000000,120.436,121.226,120.248,121.226,114281.35614029,0
+VTHR.US,D,20180129,000000,120.821,120.969,120.406,120.406,65465.997643727,0
+VTHR.US,D,20180130,000000,119.369,119.705,119.023,119.24,8863.7428671835,0
+VTHR.US,D,20180131,000000,119.695,119.793,118.993,118.993,6778.8707152769,0
+VTHR.US,D,20180201,000000,118.796,119.616,118.796,118.866,6977.237191866,0
+VTHR.US,D,20180202,000000,118.479,118.479,116.631,116.631,7469.1050878984,0
+VTHR.US,D,20180205,000000,115.525,116.563,111.554,112.028,26640.820220698,0
+VTHR.US,D,20180206,000000,109.972,114.033,109.468,113.786,19356.924649207,0
+VTHR.US,D,20180207,000000,113.678,114.725,113.272,113.272,18161.665420371,0
+VTHR.US,D,20180208,000000,113.085,113.203,109.458,109.458,17299.378491524,0
+VTHR.US,D,20180209,000000,110.387,110.654,107.225,110.654,25780.557439571,0
+VTHR.US,D,20180212,000000,111.751,112.392,111.019,112.392,4513.8494162638,0
+VTHR.US,D,20180213,000000,111.781,112.689,111.681,112.462,5869.0163150031,0
+VTHR.US,D,20180214,000000,112.145,114.3,112.145,114.3,7685.6888939702,0
+VTHR.US,D,20180215,000000,114.962,115.396,114.201,115.219,4084.7300995607,0
+VTHR.US,D,20180216,000000,115.259,116.079,115.259,115.989,3608.0433114306,0
+VTHR.US,D,20180220,000000,115.456,115.624,115.032,115.042,6747.4964256123,0
+VTHR.US,D,20180221,000000,115.129,115.772,114.775,114.775,6821.3778174031,0
+VTHR.US,D,20180222,000000,115.002,115.476,114.418,114.675,3896.484361573,0
+VTHR.US,D,20180223,000000,114.982,116.246,114.982,116.196,10720.898400556,0
+VTHR.US,D,20180226,000000,116.859,117.541,116.81,117.462,18227.45022128,0
+VTHR.US,D,20180227,000000,117.58,117.857,116.336,116.434,27048.685986338,0
+VTHR.US,D,20180228,000000,116.266,116.434,114.715,114.725,6432.741455106,0
+VTHR.US,D,20180301,000000,114.705,115.119,112.769,113.509,17651.580194856,0
+VTHR.US,D,20180302,000000,112.432,114.211,112.245,114.211,4429.8472858715,0
+VTHR.US,D,20180305,000000,113.707,115.555,113.529,115.555,3982.5106396857,0
+VTHR.US,D,20180306,000000,115.881,115.881,115.139,115.693,4376.2073712836,0
+VTHR.US,D,20180307,000000,114.785,115.308,114.785,115.002,4927.7876250646,0
+VTHR.US,D,20180308,000000,116.266,116.266,115.881,116.148,2174.9467254599,0
+VTHR.US,D,20180309,000000,117.017,118.153,117.007,118.153,18419.744254709,0
+VTHR.US,D,20180312,000000,118.381,118.589,117.995,118.133,4452.1129107947,0
+VTHR.US,D,20180313,000000,118.609,118.746,117.452,117.462,5681.7826508755,0
+VTHR.US,D,20180314,000000,117.877,117.877,116.691,116.74,9157.2442866266,0
+VTHR.US,D,20180315,000000,116.859,117.275,116.671,116.721,9103.6043720388,0
+VTHR.US,D,20180316,000000,116.8,117.195,116.8,116.928,14972.620687042,0
+VTHR.US,D,20180319,000000,116.414,116.414,114.745,115.199,14290.482905301,0
+VTHR.US,D,20180320,000000,115.476,115.653,115.476,115.476,1224.60937078,0
+VTHR.US,D,20180321,000000,115.595,116.118,115.288,115.505,5134.250692535,0
+VTHR.US,D,20180322,000000,114.29,114.418,112.571,112.689,14880.521965769,0
+VTHR.US,D,20180323,000000,112.729,112.857,110.16,110.16,23618.767674293,0
+VTHR.US,D,20180326,000000,112.068,113.203,110.971,113.164,10343.394850721,0
+VTHR.US,D,20180327,000000,113.816,113.816,111.049,111.168,5857.8835025415,0
+VTHR.US,D,20180328,000000,111.207,111.583,111.207,111.583,1105.1846552826,0
+VTHR.US,D,20180329,000000,111.642,112.897,111.385,112.709,6836.5589253053,0
+VTHR.US,D,20180402,000000,112.185,112.185,108.895,109.211,10435.493571995,0
+VTHR.US,D,20180403,000000,110.644,111.434,110.072,111.079,8922.4431510721,0
+VTHR.US,D,20180404,000000,109.893,112.709,109.893,112.659,1857.1555333731,0
+VTHR.US,D,20180405,000000,113.401,113.589,113.322,113.579,3444.0873460865,0
+VTHR.US,D,20180406,000000,112.562,112.719,110.526,111,2056.5340838224,0
+VTHR.US,D,20180409,000000,111.612,112.402,111.612,112.402,1016.1221555894,0
+VTHR.US,D,20180410,000000,112.542,113.203,112.382,112.996,16051.49142196,0
+VTHR.US,D,20180411,000000,112.659,113.282,112.522,112.522,6292.0631885453,0
+VTHR.US,D,20180412,000000,113.154,113.826,113.154,113.489,6105.8415982779,0
+VTHR.US,D,20180413,000000,114.161,114.161,112.669,113.134,14079.97154239,0
+VTHR.US,D,20180416,000000,113.746,114.241,113.746,114.073,5586.6477080216,0
+VTHR.US,D,20180417,000000,115.022,115.496,115.022,115.496,2945.1349330331,0
+VTHR.US,D,20180418,000000,115.239,115.663,115.239,115.386,6097.7450073967,0
+VTHR.US,D,20180419,000000,114.992,115.071,114.458,114.843,8038.9026711621,0
+VTHR.US,D,20180420,000000,114.805,114.805,113.727,113.796,5142.3472834162,0
+VTHR.US,D,20180423,000000,113.944,114.241,113.431,113.658,3458.2563801286,0
+VTHR.US,D,20180424,000000,114.083,114.083,112.245,112.363,3373.242175876,0
+VTHR.US,D,20180425,000000,112.492,112.749,111.632,112.325,6101.7933028373,0
+VTHR.US,D,20180426,000000,113.055,113.776,113.055,113.608,1626.4026932592,0
+VTHR.US,D,20180427,000000,114.023,114.023,113.579,113.707,2166.8501345787,0
+VTHR.US,D,20180430,000000,113.816,114.251,112.867,112.877,5931.7648943323,0
+VTHR.US,D,20180501,000000,112.502,113.075,111.918,113.075,84218.714198424,0
+VTHR.US,D,20180502,000000,113.184,113.184,112.255,112.255,4910.5823694422,0
+VTHR.US,D,20180503,000000,111.474,112.285,110.851,112.106,2412.7840825948,0
+VTHR.US,D,20180504,000000,112.926,113.114,112.917,113.114,1230.6818139409,0
+VTHR.US,D,20180507,000000,114.201,114.368,113.875,114.073,10326.189595098,0
+VTHR.US,D,20180508,000000,113.865,114.132,113.826,114.093,3116.1754153983,0
+VTHR.US,D,20180509,000000,114.715,115.259,114.488,115.259,5248.6150387318,0
+VTHR.US,D,20180510,000000,115.396,116.236,115.396,116.138,61173.792402836,0
+VTHR.US,D,20180511,000000,116.168,116.503,116.168,116.366,1520.1349379436,0
+VTHR.US,D,20180514,000000,116.918,116.918,116.346,116.444,4317.5070873949,0
+VTHR.US,D,20180515,000000,116.059,116.059,115.486,115.595,5775.9055198694,0
+VTHR.US,D,20180516,000000,115.989,116.503,115.989,116.306,11119.655501455,0
+VTHR.US,D,20180517,000000,116.454,116.622,116.296,116.296,2283.2386284958,0
+VTHR.US,D,20180518,000000,116.236,116.236,116.079,116.079,1874.3607889957,0
+VTHR.US,D,20180521,000000,116.948,117.077,116.81,116.83,4538.1391889074,0
+VTHR.US,D,20180522,000000,117.116,117.116,117.077,117.077,1289.3820978296,0
+VTHR.US,D,20180523,000000,115.891,116.503,115.891,116.503,2144.5845096553,0
+VTHR.US,D,20180524,000000,116.651,116.651,116.296,116.296,1962.4112148286,0
+VTHR.US,D,20180525,000000,116.721,116.721,116.286,116.286,3154.6342220839,0
+VTHR.US,D,20180529,000000,115.862,115.891,114.755,115.051,5646.3600657703,0
+VTHR.US,D,20180530,000000,116.651,116.978,116.651,116.859,2845.9516947385,0
+VTHR.US,D,20180531,000000,116.463,116.463,115.949,115.949,8616.7968453072,0
+VTHR.US,D,20180601,000000,116.543,117.195,116.543,117.125,5354.8827940474,0
+VTHR.US,D,20180604,000000,117.639,117.749,117.522,117.719,6487.393443554,0
+VTHR.US,D,20180605,000000,117.739,117.936,117.639,117.936,10303.923970176,0
+VTHR.US,D,20180606,000000,118.065,118.716,118.065,118.716,3218.3948752733,0
+VTHR.US,D,20180607,000000,118.884,118.953,118.619,118.806,3687.9971463823,0
+VTHR.US,D,20180608,000000,118.4,119.112,118.4,119.112,1702.3082327703,0
+VTHR.US,D,20180611,000000,119.477,119.606,119.428,119.527,3925.8345035173,0
+VTHR.US,D,20180612,000000,119.566,119.606,119.32,119.557,7822.3188650903,0
+VTHR.US,D,20180613,000000,119.606,119.606,119.26,119.26,10504.314594485,0
+VTHR.US,D,20180614,000000,119.418,119.576,119.24,119.29,1525.1953072442,0
+VTHR.US,D,20180615,000000,118.696,119.19,118.629,119.181,5320.4722828024,0
+VTHR.US,D,20180618,000000,118.726,119.23,118.686,119.23,1622.3543978186,0
+VTHR.US,D,20180619,000000,118.005,118.776,118.005,118.746,2773.0823768078,0
+VTHR.US,D,20180620,000000,119.083,119.3,118.983,119.103,2259.9609297124,0
+VTHR.US,D,20180621,000000,119.141,119.141,118.212,118.242,4638.3345010621,0
+VTHR.US,D,20180622,000000,118.884,118.884,118.449,118.509,8139.0979833169,0
+VTHR.US,D,20180625,000000,117.768,117.768,116.326,116.77,3481.534078912,0
+VTHR.US,D,20180626,000000,116.83,117.373,116.83,117.294,6161.5056605861,0
+VTHR.US,D,20180627,000000,117.472,117.877,115.911,115.911,7502.5035252833,0
+VTHR.US,D,20180628,000000,116.148,116.603,115.663,116.603,3048.3664667683,0
+VTHR.US,D,20180629,000000,117.165,117.59,117.106,117.106,8372.8870450113,0
+VTHR.US,D,20180702,000000,116.196,116.721,115.94,116.721,3858.0255548873,0
+VTHR.US,D,20180703,000000,117.837,117.837,117.165,117.165,2188.1036856418,0
+VTHR.US,D,20180705,000000,117.265,117.62,117.125,117.62,6505.6107730367,0
+VTHR.US,D,20180706,000000,118.686,118.876,118.686,118.876,1193.2350811155,0
+VTHR.US,D,20180709,000000,119.132,119.675,119.132,119.655,1915.8558172617,0
+VTHR.US,D,20180710,000000,120.06,120.189,119.873,120.04,3570.5965786051,0
+VTHR.US,D,20180711,000000,119.527,119.675,119.379,119.458,1533.2918981255,0
+VTHR.US,D,20180712,000000,119.734,120.14,119.665,120.09,4734.4815177762,0
+VTHR.US,D,20180713,000000,120.04,120.485,120.04,120.377,2337.8906169438,0
+VTHR.US,D,20180716,000000,120.416,120.416,120.011,120.011,1880.4332321566,0
+VTHR.US,D,20180717,000000,119.685,120.673,119.685,120.614,2917.8089388091,0
+VTHR.US,D,20180718,000000,120.812,120.929,120.475,120.821,2829.7585129761,0
+VTHR.US,D,20180719,000000,120.446,120.861,120.446,120.535,7584.4815079553,0
+VTHR.US,D,20180720,000000,120.535,120.722,120.396,120.396,5341.7258338655,0
+VTHR.US,D,20180723,000000,120.149,120.644,120.149,120.485,11499.18319901,0
+VTHR.US,D,20180724,000000,121.176,121.176,120.505,120.634,2063.6186008435,0
+VTHR.US,D,20180725,000000,120.881,121.82,120.712,121.82,1982.6526920316,0
+VTHR.US,D,20180726,000000,121.553,121.908,121.553,121.641,6073.4552347532,0
+VTHR.US,D,20180727,000000,122.146,122.146,120.367,120.624,6296.1114839859,0
+VTHR.US,D,20180730,000000,120.416,120.426,119.813,119.813,2892.5070923053,0
+VTHR.US,D,20180731,000000,120.258,120.891,120.258,120.584,4848.845863973,0
+VTHR.US,D,20180801,000000,120.673,120.91,120.248,120.525,3375.2663235964,0
+VTHR.US,D,20180802,000000,119.725,121.176,119.725,121.176,5226.3494138086,0
+VTHR.US,D,20180803,000000,121.226,121.573,121.156,121.573,7923.5262511052,0
+VTHR.US,D,20180806,000000,121.72,122.175,121.563,122.076,2686.044024835,0
+VTHR.US,D,20180807,000000,122.481,122.62,122.471,122.471,3970.3657533639,0
+VTHR.US,D,20180808,000000,122.442,122.461,122.273,122.403,2304.4921795589,0
+VTHR.US,D,20180809,000000,122.659,122.659,122.471,122.54,2457.3153324414,0
+VTHR.US,D,20180810,000000,121.71,121.889,121.503,121.612,6134.1796663621,0
+VTHR.US,D,20180813,000000,121.78,121.899,121.098,121.098,4272.9758375484,0
+VTHR.US,D,20180814,000000,121.366,122.017,121.366,121.967,2227.5745661876,0
+VTHR.US,D,20180815,000000,121.098,121.098,120.475,120.732,2664.7904737719,0
+VTHR.US,D,20180816,000000,121.443,122.056,121.443,121.997,2595.9694512818,0
+VTHR.US,D,20180817,000000,122.273,122.373,122.273,122.303,558.66477080216,0
+VTHR.US,D,20180820,000000,122.403,122.719,122.303,122.669,3822.6029697822,0
+VTHR.US,D,20180821,000000,122.995,123.41,122.946,123.391,4703.1072281117,0
+VTHR.US,D,20180822,000000,123.222,123.301,123.074,123.074,1685.1029771478,0
+VTHR.US,D,20180823,000000,123.024,123.024,122.817,122.827,1673.9701646862,0
+VTHR.US,D,20180824,000000,123.262,123.666,123.262,123.666,13204.527653362,0
+VTHR.US,D,20180827,000000,124.013,124.566,124.013,124.566,4922.7272557639,0
+VTHR.US,D,20180828,000000,124.626,124.803,124.408,124.803,2754.8650473251,0
+VTHR.US,D,20180829,000000,124.655,125.277,124.606,125.277,5657.492878232,0
+VTHR.US,D,20180830,000000,125.08,125.17,124.684,124.684,3048.3664667683,0
+VTHR.US,D,20180831,000000,124.665,124.694,124.536,124.546,2318.6612136009,0
+VTHR.US,D,20180904,000000,124.655,124.655,124.18,124.418,5474.307509545,0
+VTHR.US,D,20180905,000000,124.121,124.28,123.736,124.17,8158.3273866597,0
+VTHR.US,D,20180906,000000,124.368,124.368,123.401,123.796,6195.9161718311,0
+VTHR.US,D,20180907,000000,123.756,123.756,123.548,123.548,873.41974130844,0
+VTHR.US,D,20180910,000000,124.003,124.003,123.686,123.746,2950.1953023338,0
+VTHR.US,D,20180911,000000,123.391,124.17,123.321,124.082,43775.230673018,0
+VTHR.US,D,20180912,000000,124.043,124.26,123.746,124.161,4194.0340764567,0
+VTHR.US,D,20180913,000000,124.684,124.863,124.566,124.704,9608.629228253,0
+VTHR.US,D,20180914,000000,124.783,125.04,124.566,124.951,4741.5660347972,0
+VTHR.US,D,20180917,000000,125.11,125.11,124.349,124.517,3989.5951567067,0
+VTHR.US,D,20180918,000000,124.596,124.931,124.487,124.893,2897.5674616061,0
+VTHR.US,D,20180919,000000,124.893,125.06,124.694,124.734,5629.1548101478,0
+VTHR.US,D,20180920,000000,125.663,125.929,125.12,125.871,12363.494275579,0
+VTHR.US,D,20180921,000000,126.078,126.078,125.841,125.851,1358.2031203197,0
+VTHR.US,D,20180924,000000,125.297,125.397,124.961,125.207,6787.9793800182,0
+VTHR.US,D,20180925,000000,125.544,125.544,125.13,125.13,6067.3827915923,0
+VTHR.US,D,20180926,000000,125.17,125.673,125.06,125.06,8643.110765671,0
+VTHR.US,D,20180927,000000,124.961,125.397,124.931,125.17,3871.1825150693,0
+VTHR.US,D,20180928,000000,125.04,125.227,125.02,125.04,93092.57780421,0
+VTHR.US,D,20181001,000000,126.325,126.325,125.277,125.307,3803.3735664393,0
+VTHR.US,D,20181002,000000,125.247,125.337,125.05,125.1,7052.130657517,0
+VTHR.US,D,20181003,000000,125.644,125.644,125.217,125.217,4815.4474265881,0
+VTHR.US,D,20181004,000000,124.626,124.833,123.469,123.786,3386.399136058,0
+VTHR.US,D,20181005,000000,124.21,124.319,122.777,123.391,76995.543058543,0
+VTHR.US,D,20181008,000000,122.916,123.371,122.264,123.222,8056.1079267847,0
+VTHR.US,D,20181009,000000,122.907,123.154,122.857,122.965,4845.8096423926,0
+VTHR.US,D,20181010,000000,122.965,122.965,119.053,119.053,7159.4104866929,0
+VTHR.US,D,20181011,000000,118.726,119.26,116.533,116.75,10910.156212404,0
+VTHR.US,D,20181012,000000,118.569,118.569,116.553,118.065,16564.612869055,0
+VTHR.US,D,20181015,000000,117.926,118.489,117.482,118.025,12783.50492754,0
+VTHR.US,D,20181016,000000,118.4,120.199,118.4,120.199,6758.6292380738,0
+VTHR.US,D,20181017,000000,120.307,120.307,119.33,120.05,19443.963001179,0
+VTHR.US,D,20181018,000000,119.942,119.942,117.808,118.4,12378.675383481,0
+VTHR.US,D,20181019,000000,118.973,119.497,118.153,118.4,30250.887679848,0
+VTHR.US,D,20181022,000000,118.479,118.479,117.669,117.669,4707.1555235522,0
+VTHR.US,D,20181023,000000,115.802,116.988,115.042,116.988,14518.199523834,0
+VTHR.US,D,20181024,000000,116.78,116.908,114.004,114.004,9590.4118987704,0
+VTHR.US,D,20181025,000000,114.378,116.029,114.378,115.288,6059.2862007111,0
+VTHR.US,D,20181026,000000,113.499,114.615,112.235,113.411,34855.823743526,0
+VTHR.US,D,20181029,000000,114.922,115.466,111.188,112.659,18661.629907284,0
+VTHR.US,D,20181030,000000,112.392,113.846,112.392,113.104,5372.08804967,0
+VTHR.US,D,20181031,000000,115.605,116.651,115.605,115.881,11257.297546435,0
+VTHR.US,D,20181101,000000,116.236,117.185,116.079,117.106,10231.054652244,0
+VTHR.US,D,20181102,000000,117.373,117.392,115.614,116.543,6456.0191538894,0
+VTHR.US,D,20181105,000000,116.8,117.106,116.266,116.948,4834.6768299309,0
+VTHR.US,D,20181106,000000,117.135,117.709,117.135,117.709,4624.16546702,0
+VTHR.US,D,20181107,000000,118.884,120.169,118.647,120.169,15451.331622892,0
+VTHR.US,D,20181108,000000,120.02,120.209,119.586,119.764,4263.8671728071,0
+VTHR.US,D,20181109,000000,119.398,119.398,118.222,118.923,4165.6960083726,0
+VTHR.US,D,20181112,000000,118.203,118.203,116.691,116.998,5147.4076527169,0
+VTHR.US,D,20181113,000000,116.82,117.333,116.216,116.444,2556.498570736,0
+VTHR.US,D,20181114,000000,117.027,117.047,115.406,115.406,5535.0319411539,0
+VTHR.US,D,20181115,000000,114.862,116.908,114.271,116.878,20276.899788082,0
+VTHR.US,D,20181116,000000,116.731,117.077,116.356,116.918,7030.8771064539,0
+VTHR.US,D,20181119,000000,116.78,116.78,114.577,114.962,6365.9445803362,0
+VTHR.US,D,20181120,000000,113.134,113.836,112.552,112.828,12338.192429074,0
+VTHR.US,D,20181121,000000,113.618,114.201,113.499,113.638,7345.6320769602,0
+VTHR.US,D,20181123,000000,112.719,113.322,112.719,112.857,26169.193801868,0
+VTHR.US,D,20181126,000000,114.261,114.448,113.994,114.428,9935.529085081,0
+VTHR.US,D,20181127,000000,114.191,114.645,114.161,114.625,11717.791152803,0
+VTHR.US,D,20181128,000000,115.249,117.462,114.833,117.462,11886.807487448,0
+VTHR.US,D,20181129,000000,117.017,117.768,116.622,117.145,11667.187459796,0
+VTHR.US,D,20181130,000000,116.948,117.877,116.948,117.877,5239.5063739905,0
+VTHR.US,D,20181203,000000,119.912,120.03,118.599,119.349,8771.6441459099,0
+VTHR.US,D,20181204,000000,118.796,118.796,115.742,115.742,6921.5731295579,0
+VTHR.US,D,20181206,000000,113.371,115.159,112.363,115.159,6389.2222791196,0
+VTHR.US,D,20181207,000000,115.219,115.288,112.482,113.055,5738.4587870439,0
+VTHR.US,D,20181210,000000,112.64,112.966,110.782,112.769,7255.557503407,0
+VTHR.US,D,20181211,000000,114.221,114.221,112.689,112.689,10565.039026094,0
+VTHR.US,D,20181212,000000,114.023,114.596,113.954,114.596,4765.8558074409,0
+VTHR.US,D,20181213,000000,113.836,113.836,112.669,113.292,13701.455918695,0
+VTHR.US,D,20181214,000000,111.978,112.581,110.891,111.039,14805.628500117,0
+VTHR.US,D,20181217,000000,110.734,110.734,108.074,108.708,34418.607835941,0
+VTHR.US,D,20181218,000000,109.705,109.883,108.026,108.875,17619.19383133,0
+VTHR.US,D,20181219,000000,108.817,109.923,106.573,107.137,13956.498531452,0
+VTHR.US,D,20181220,000000,106.633,106.928,104.193,105.21,75023.011105113,0
+VTHR.US,D,20181221,000000,105.564,106.653,102.66,103.194,39650.01761905,0
+VTHR.US,D,20181224,000000,102.226,102.403,100.417,100.417,23807.013412281,0
+VTHR.US,D,20181226,000000,101.189,104.183,100.447,104.183,58706.356331793,0
+VTHR.US,D,20181227,000000,103.599,106.198,102.493,106.198,226506.17819674,0
+VTHR.US,D,20181228,000000,106.89,107.68,105.744,105.861,150780.78783269,0
+VTHR.US,D,20181231,000000,107.048,107.196,106.218,107.067,46970.347849508,0
+VTHR.US,D,20190102,000000,105.744,107.403,105.487,107.186,40783.540342417,0
+VTHR.US,D,20190103,000000,106.208,106.366,104.893,104.953,51462.943714707,0
+VTHR.US,D,20190104,000000,106.948,108.302,106.91,108.302,12074.041151576,0
+VTHR.US,D,20190107,000000,108.321,109.695,108.302,109.181,60510.884024438,0
+VTHR.US,D,20190108,000000,110.072,110.427,109.122,110.367,12522.389871621,0
+VTHR.US,D,20190109,000000,110.644,111.286,110.486,110.841,10400.070986889,0
+VTHR.US,D,20190110,000000,110.516,111.454,110.516,111.415,3865.1100719084,0
+VTHR.US,D,20190111,000000,110.951,111.425,110.911,111.425,10189.559623978,0
+VTHR.US,D,20190114,000000,110.694,111.128,110.575,110.812,8651.2073565522,0
+VTHR.US,D,20190115,000000,111.385,111.928,111.306,111.869,15928.018411022,0
+VTHR.US,D,20190116,000000,112.265,112.61,112.135,112.335,10479.01274798,0
+VTHR.US,D,20190117,000000,112.008,113.233,112.008,112.936,12467.737883173,0
+VTHR.US,D,20190118,000000,113.954,114.862,113.717,114.488,67906.107720547,0
+VTHR.US,D,20190122,000000,113.964,113.964,112.472,112.571,5525.9232764126,0
+VTHR.US,D,20190123,000000,113.431,113.638,112.235,113.015,13647.816004107,0
+VTHR.US,D,20190124,000000,113.045,113.539,112.818,113.469,11894.904078329,0
+VTHR.US,D,20190125,000000,114.221,114.725,114.221,114.398,11459.712318465,0
+VTHR.US,D,20190128,000000,113.461,113.688,113.075,113.678,5481.3920265661,0
+VTHR.US,D,20190129,000000,113.737,113.786,113.371,113.441,5090.7315165487,0
+VTHR.US,D,20190130,000000,114.093,115.585,113.865,115.169,11387.855074395,0
+VTHR.US,D,20190131,000000,115.376,116.375,115.169,116.256,43982.705814348,0
+VTHR.US,D,20190201,000000,116.454,116.731,116.009,116.385,98099.307190366,0
+VTHR.US,D,20190204,000000,116.483,117.037,116.158,117.027,8177.5567900026,0
+VTHR.US,D,20190205,000000,117.343,117.847,117.225,117.778,102627.32564067,0
+VTHR.US,D,20190206,000000,117.462,117.629,117.245,117.522,10563.014878373,0
+VTHR.US,D,20190207,000000,116.641,117.017,115.762,116.404,17852.982893025,0
+VTHR.US,D,20190208,000000,115.92,116.583,115.644,116.583,11394.939591415,0
+VTHR.US,D,20190211,000000,116.84,116.888,116.613,116.85,16448.224375139,0
+VTHR.US,D,20190212,000000,117.659,118.42,117.659,118.342,5129.1903232342,0
+VTHR.US,D,20190213,000000,119.023,119.023,118.479,118.686,36131.036807313,0
+VTHR.US,D,20190214,000000,118.173,118.866,117.837,118.696,16722.496391239,0
+VTHR.US,D,20190215,000000,119.25,119.655,119.21,119.655,8741.2819301055,0
+VTHR.US,D,20190219,000000,119.557,120.219,119.557,120.159,3901.5447308737,0
+VTHR.US,D,20190220,000000,119.972,120.239,119.942,120.199,6096.7329335365,0
+VTHR.US,D,20190221,000000,119.952,119.952,119.636,119.833,6000.5859168224,0
+VTHR.US,D,20190222,000000,120.179,120.634,120.179,120.475,6474.2364833721,0
+VTHR.US,D,20190225,000000,121.286,121.533,120.732,120.732,11983.966578023,0
+VTHR.US,D,20190226,000000,120.505,120.969,120.505,120.712,4966.2464317503,0
+VTHR.US,D,20190227,000000,120.406,120.634,119.922,120.564,3461.2926017091,0
+VTHR.US,D,20190228,000000,120.564,120.644,120.277,120.317,6098.7570812569,0
+VTHR.US,D,20190301,000000,121.049,121.286,120.456,121.166,10302.911896315,0
+VTHR.US,D,20190304,000000,121.523,121.622,119.813,120.297,7417.4893210308,0
+VTHR.US,D,20190305,000000,120.505,120.673,120.09,120.535,4900.4616308406,0
+VTHR.US,D,20190306,000000,119.685,119.705,119.477,119.527,3776.0475722153,0
+VTHR.US,D,20190307,000000,118.826,118.884,118.459,118.459,8790.8735492528,0
+VTHR.US,D,20190308,000000,117.57,118.252,117.57,118.252,12177.272685311,0
+VTHR.US,D,20190311,000000,118.756,119.942,118.529,119.942,6355.8238417346,0
+VTHR.US,D,20190312,000000,120.495,120.574,120.287,120.287,4563.4410354111,0
+VTHR.US,D,20190313,000000,120.722,121.513,120.722,121.246,8502.4324991104,0
+VTHR.US,D,20190314,000000,121.118,121.276,120.979,121.098,4960.1739885894,0
+VTHR.US,D,20190315,000000,121.473,121.889,121.473,121.68,3827.6633390828,0
+VTHR.US,D,20190318,000000,121.839,122.204,121.79,122.106,7437.7307982337,0
+VTHR.US,D,20190319,000000,122.63,122.887,121.947,121.947,8961.9140316179,0
+VTHR.US,D,20190320,000000,122.165,122.461,121.186,121.71,15624.396252978,0
+VTHR.US,D,20190321,000000,121.216,123.124,121.216,123.054,16430.007045656,0
+VTHR.US,D,20190322,000000,122.6,122.6,120.446,120.446,7100.7102028042,0
+VTHR.US,D,20190325,000000,120.287,120.841,119.833,120.485,5481.3920265661,0
+VTHR.US,D,20190326,000000,121.089,121.78,120.9,121.166,4858.9666025746,0
+VTHR.US,D,20190327,000000,121.413,121.503,120.624,120.782,4509.8011208232,0
+VTHR.US,D,20190328,000000,121.019,121.356,121.019,121.236,4727.3970007552,0
+VTHR.US,D,20190329,000000,121.927,122.106,121.543,122.106,14322.869268826,0
+VTHR.US,D,20190401,000000,122.847,123.509,122.847,123.341,6558.2386137644,0
+VTHR.US,D,20190402,000000,123.371,123.558,123.182,123.529,10767.453798123,0
+VTHR.US,D,20190403,000000,124.053,124.22,123.479,123.766,10962.784053132,0
+VTHR.US,D,20190404,000000,123.914,124.121,123.529,123.993,7612.8195760395,0
+VTHR.US,D,20190405,000000,124.378,124.674,124.309,124.626,6844.6555161865,0
+VTHR.US,D,20190408,000000,124.427,124.813,124.368,124.813,6600.7457158907,0
+VTHR.US,D,20190409,000000,124.497,124.497,123.933,123.973,7295.0283839528,0
+VTHR.US,D,20190410,000000,124.388,124.616,124.27,124.596,5207.1200104657,0
+VTHR.US,D,20190411,000000,125.04,125.04,124.457,124.626,4664.648421426,0
+VTHR.US,D,20190412,000000,125.397,125.445,125.08,125.347,10442.578089016,0
+VTHR.US,D,20190415,000000,125.663,125.663,125.05,125.327,11531.569562535,0
+VTHR.US,D,20190416,000000,125.702,125.712,125.207,125.297,43752.965048094,0
+VTHR.US,D,20190417,000000,125.594,125.594,124.783,125.03,7425.5859119119,0
+VTHR.US,D,20190418,000000,125.03,125.217,124.566,125.09,7849.6448593143,0
+VTHR.US,D,20190422,000000,124.903,125.17,124.783,125.07,4511.8252685435,0
+VTHR.US,D,20190423,000000,125.484,126.473,125.387,126.443,12552.752087426,0
+VTHR.US,D,20190424,000000,126.305,126.591,126.275,126.315,4067.5248439381,0
+VTHR.US,D,20190425,000000,126.206,126.256,125.861,126.108,5484.4282481466,0
+VTHR.US,D,20190426,000000,126.018,126.542,125.821,126.493,5620.0461454065,0
+VTHR.US,D,20190429,000000,126.838,127.056,126.838,126.928,4468.3060925571,0
+VTHR.US,D,20190430,000000,126.591,126.898,126.246,126.898,3290.2521193439,0
+VTHR.US,D,20190501,000000,127.283,127.283,126.008,126.018,6915.500686397,0
+VTHR.US,D,20190502,000000,125.92,126.364,125.397,125.751,3502.7876299751,0
+VTHR.US,D,20190503,000000,126.325,127.165,126.325,127.155,2734.6235701222,0
+VTHR.US,D,20190506,000000,124.961,126.75,124.961,126.75,6834.5347775851,0
+VTHR.US,D,20190507,000000,125.514,125.604,123.835,124.536,4701.0830803913,0
+VTHR.US,D,20190508,000000,124.309,124.833,124.29,124.349,10652.077378067,0
+VTHR.US,D,20190509,000000,123.381,124.073,122.51,123.933,9368.7677233978,0
+VTHR.US,D,20190510,000000,123.489,124.773,122.273,124.467,39645.969323611,0
+VTHR.US,D,20190513,000000,122.343,122.343,121.029,121.483,9767.5248242963,0
+VTHR.US,D,20190514,000000,122.51,122.907,122.461,122.461,3740.62498711,0
+VTHR.US,D,20190515,000000,121.76,123.301,121.76,123.074,2965.3764102361,0
+VTHR.US,D,20190516,000000,123.696,124.665,123.519,124.043,2643.5369227087,0
+VTHR.US,D,20190517,000000,123.429,124.398,123.351,123.351,4240.5894740236,0
+VTHR.US,D,20190520,000000,122.56,123.024,122.303,122.481,1721.5376361132,0
+VTHR.US,D,20190521,000000,123.311,123.806,123.311,123.548,6341.6548076926,0
+VTHR.US,D,20190522,000000,123.391,123.558,123.034,123.222,5973.2599225984,0
+VTHR.US,D,20190523,000000,122.51,122.51,121.059,121.423,3012.943881663,0
+VTHR.US,D,20190524,000000,122.254,122.254,121.947,122.086,39727.947306282,0
+VTHR.US,D,20190528,000000,122.165,122.55,120.979,120.979,4415.6782518294,0
+VTHR.US,D,20190529,000000,120.317,120.327,119.636,120.13,6792.0276754588,0
+VTHR.US,D,20190530,000000,120.634,120.802,120.169,120.219,2767.009933647,0
+VTHR.US,D,20190531,000000,119.063,119.083,118.826,118.876,3564.5241354442,0
+VTHR.US,D,20190603,000000,118.876,119.122,118.282,118.371,29081.942371377,0
+VTHR.US,D,20190604,000000,119.527,120.949,119.527,120.949,957.42187170079,0
+VTHR.US,D,20190605,000000,121.7,121.899,121.128,121.899,5943.909780654,0
+VTHR.US,D,20190606,000000,121.997,122.797,121.997,122.699,5307.3153226205,0
+VTHR.US,D,20190607,000000,123.024,124.111,123.024,124.111,3211.3103582522,0
+VTHR.US,D,20190610,000000,124.527,125.307,124.497,124.497,13625.550379184,0
+VTHR.US,D,20190611,000000,125.445,125.564,124.21,124.566,2323.7215829017,0
+VTHR.US,D,20190612,000000,124.29,124.418,124.013,124.2,6937.7663113202,0
+VTHR.US,D,20190613,000000,124.883,124.883,124.536,124.803,26714.701612489,0
+VTHR.US,D,20190614,000000,125.08,125.08,124.359,124.922,9470.9871832728,0
+VTHR.US,D,20190617,000000,124.903,125.11,124.763,124.941,8672.4609076153,0
+VTHR.US,D,20190618,000000,125.692,126.562,125.692,126.028,5510.7421685104,0
+VTHR.US,D,20190619,000000,126.028,126.621,125.949,126.503,20221.235725774,0
+VTHR.US,D,20190620,000000,127.837,127.837,126.918,127.6,10264.453089629,0
+VTHR.US,D,20190621,000000,127.451,127.55,127.046,127.253,8398.188891515,0
+VTHR.US,D,20190624,000000,127.441,127.441,127.185,127.243,1851.0830902122,0
+VTHR.US,D,20190625,000000,127.056,127.056,125.663,125.761,4787.109358504,0
+VTHR.US,D,20190626,000000,126.226,126.226,125.544,125.682,13947.389866712,0
+VTHR.US,D,20190627,000000,126.236,126.325,125.871,126.266,6951.9353453623,0
+VTHR.US,D,20190628,000000,126.453,126.947,126.453,126.947,33334.676731722,0
+VTHR.US,D,20190701,000000,128.647,128.647,127.55,127.925,16501.864289726,0
+VTHR.US,D,20190702,000000,127.994,128.182,127.897,128.143,8061.1682960855,0
+VTHR.US,D,20190703,000000,128.785,129.26,128.627,129.23,3758.8423165928,0
+VTHR.US,D,20190705,000000,129.091,129.23,128.37,129.012,4111.0440199246,0
+VTHR.US,D,20190708,000000,128.844,128.844,128.331,128.518,10158.185334313,0
+VTHR.US,D,20190709,000000,127.974,128.834,127.974,128.805,2694.1406157162,0
+VTHR.US,D,20190710,000000,129.298,129.467,129.26,129.288,3781.107941516,0
+VTHR.US,D,20190711,000000,129.605,129.605,129.161,129.388,8165.4119036807,0
+VTHR.US,D,20190712,000000,129.832,130.08,129.714,130.08,12728.852939092,0
+VTHR.US,D,20190715,000000,130.405,130.405,129.912,130.07,5587.6597818817,0
+VTHR.US,D,20190716,000000,130.02,130.169,129.714,129.773,4696.0227110905,0
+VTHR.US,D,20190717,000000,129.773,129.773,128.963,128.963,2271.093742174,0
+VTHR.US,D,20190718,000000,128.637,129.032,128.588,128.944,2486.6654743857,0
+VTHR.US,D,20190719,000000,129.951,129.951,128.834,128.834,3070.6320916916,0
+VTHR.US,D,20190722,000000,129.091,129.091,128.667,128.874,21106.800353404,0
+VTHR.US,D,20190723,000000,129.506,129.714,129.131,129.704,4083.7180257006,0
+VTHR.US,D,20190724,000000,129.942,130.524,129.942,130.514,3912.6775433354,0
+VTHR.US,D,20190725,000000,130.524,130.524,129.565,129.912,5491.5127651676,0
+VTHR.US,D,20190726,000000,130.198,130.86,130.198,130.831,7605.7350590184,0
+VTHR.US,D,20190729,000000,130.88,130.88,130.287,130.524,7652.2904565853,0
+VTHR.US,D,20190730,000000,130.08,130.356,129.97,130.207,70038.54734388,0
+VTHR.US,D,20190731,000000,130.484,130.484,128.458,129.061,5287.0738454175,0
+VTHR.US,D,20190801,000000,129.161,130.099,127.59,127.639,20082.581606934,0
+VTHR.US,D,20190802,000000,127.323,127.323,126.108,126.641,17293.306048363,0
+VTHR.US,D,20190805,000000,124.665,124.665,122.353,123.024,14826.88205118,0
+VTHR.US,D,20190806,000000,123.973,124.546,123.074,124.487,8576.3138909012,0
+VTHR.US,D,20190807,000000,123.202,124.773,122.481,124.773,16945.152640472,0
+VTHR.US,D,20190808,000000,125.17,127.026,125.17,126.888,10178.426811517,0
+VTHR.US,D,20190809,000000,126.601,126.601,125.464,126.147,17676.882041359,0
+VTHR.US,D,20190812,000000,125.297,125.426,124.151,124.586,12774.396262799,0
+VTHR.US,D,20190813,000000,124.546,126.928,124.546,126.285,9061.0972699124,0
+VTHR.US,D,20190814,000000,124.27,124.467,122.699,122.699,22956.871369756,0
+VTHR.US,D,20190815,000000,122.689,123.301,122.096,122.857,14625.479353011,0
+VTHR.US,D,20190816,000000,123.598,124.931,123.598,124.793,52267.542433525,0
+VTHR.US,D,20190819,000000,126.256,126.433,126.028,126.226,32076.668923557,0
+VTHR.US,D,20190820,000000,125.841,126.078,125.426,125.426,9976.012039487,0
+VTHR.US,D,20190821,000000,126.256,126.414,125.969,126.295,17227.521247453,0
+VTHR.US,D,20190822,000000,126.523,126.77,125.494,126.275,16560.564573616,0
+VTHR.US,D,20190823,000000,125.692,126.404,122.916,122.916,9208.8600534943,0
+VTHR.US,D,20190826,000000,123.884,124.131,123.439,124.043,22656.285433292,0
+VTHR.US,D,20190827,000000,124.893,125.04,123.479,123.756,12214.719418135,0
+VTHR.US,D,20190828,000000,123.281,124.546,123.104,124.527,13133.682483151,0
+VTHR.US,D,20190829,000000,125.702,126.443,125.397,126.315,16029.225797037,0
+VTHR.US,D,20190830,000000,126.681,126.809,125.871,126.266,9548.9168705042,0
+VTHR.US,D,20190903,000000,125.464,125.644,124.833,125.307,10750.2485425,0
+VTHR.US,D,20190904,000000,126.404,126.681,126.325,126.661,2841.9033992979,0
+VTHR.US,D,20190905,000000,127.944,128.735,127.944,128.41,21722.141260374,0
+VTHR.US,D,20190906,000000,128.42,128.697,128.291,128.4,7491.3707128216,0
+VTHR.US,D,20190909,000000,128.824,128.824,128.192,128.478,5971.2357748782,0
+VTHR.US,D,20190910,000000,128.134,128.42,127.59,128.42,4624.16546702,0
+VTHR.US,D,20190911,000000,128.677,129.665,128.677,129.665,4528.0184503058,0
+VTHR.US,D,20190912,000000,130.129,130.415,129.842,130.08,6946.8749760616,0
+VTHR.US,D,20190913,000000,130.307,130.347,129.932,130.06,5420.6675949571,0
+VTHR.US,D,20190916,000000,129.723,129.793,129.457,129.704,5666.6015429733,0
+VTHR.US,D,20190917,000000,129.625,129.773,129.625,129.723,3227.5035400147,0
+VTHR.US,D,20190918,000000,129.685,129.99,128.844,129.99,9240.2343431588,0
+VTHR.US,D,20190919,000000,130.149,130.584,129.951,129.951,3491.6548175135,0
+VTHR.US,D,20190920,000000,130.307,130.307,129.318,129.368,7191.7968502176,0
+VTHR.US,D,20190923,000000,129.26,129.695,129.23,129.388,3943.0397591399,0
+VTHR.US,D,20190924,000000,129.585,129.822,128.094,128.143,7249.4850602461,0
+VTHR.US,D,20190925,000000,128.153,129.21,127.639,128.993,16673.916845952,0
+VTHR.US,D,20190926,000000,129.061,129.061,128.054,128.588,5120.0816584929,0
+VTHR.US,D,20190927,000000,128.884,128.944,127.797,127.857,3560.4758400036,0
+VTHR.US,D,20190930,000000,128.173,128.805,128.173,128.745,6545.0816535825,0
+VTHR.US,D,20191001,000000,129.032,129.051,126.838,126.838,6936.7542374601,0
+VTHR.US,D,20191002,000000,125.929,125.929,124.388,124.674,10642.968713325,0
+VTHR.US,D,20191003,000000,124.536,125.654,123.401,125.654,5789.0624800513,0
+VTHR.US,D,20191004,000000,126.038,126.957,126.038,126.957,2803.4445926123,0
+VTHR.US,D,20191007,000000,126.858,127.697,126.858,126.937,17258.895537118,0
+VTHR.US,D,20191008,000000,125.9,125.969,124.912,124.912,59619.246953648,0
+VTHR.US,D,20191009,000000,125.831,126.404,125.722,126.196,6230.3266830762,0
+VTHR.US,D,20191010,000000,126.088,127.145,126.088,126.7,4988.5120566736,0
+VTHR.US,D,20191011,000000,128.548,129.161,128.468,128.468,8489.2755389284,0
+VTHR.US,D,20191014,000000,128.221,128.221,128.094,128.124,1435.120733691,0
+VTHR.US,D,20191015,000000,128.458,129.615,128.458,129.388,14672.034750577,0
+VTHR.US,D,20191016,000000,129.22,129.308,128.934,129.101,5286.0617715574,0
+VTHR.US,D,20191017,000000,129.665,129.665,129.506,129.595,1660.8132045043,0
+VTHR.US,D,20191018,000000,129.358,129.428,128.568,129.141,8992.2762474224,0
+VTHR.US,D,20191021,000000,129.675,129.912,129.526,129.912,7909.3572170631,0
+VTHR.US,D,20191022,000000,130.03,130.149,129.506,129.506,4937.9083636662,0
+VTHR.US,D,20191023,000000,129.506,129.704,129.308,129.685,4670.7208645869,0
+VTHR.US,D,20191024,000000,130.139,130.169,129.704,130.149,13629.598674624,0
+VTHR.US,D,20191025,000000,130.05,130.692,130.04,130.632,3794.2649016979,0
+VTHR.US,D,20191028,000000,131.235,131.571,131.186,131.434,7057.1910268178,0
+VTHR.US,D,20191029,000000,131.235,131.798,131.235,131.404,9148.1356218852,0
+VTHR.US,D,20191030,000000,131.295,131.719,131.097,131.719,5126.1541016538,0
+VTHR.US,D,20191031,000000,131.661,131.661,130.662,131.078,286377.43154157,0
+VTHR.US,D,20191101,000000,131.778,132.579,131.778,132.569,47185.919581719,0
+VTHR.US,D,20191104,000000,133.409,133.409,132.974,133.093,6555.202392184,0
+VTHR.US,D,20191105,000000,133.212,133.222,132.955,132.955,5803.2315140934,0
+VTHR.US,D,20191106,000000,132.974,133.054,132.658,132.974,13379.616431167,0
+VTHR.US,D,20191107,000000,133.706,133.963,133.222,133.389,30569.690945796,0
+VTHR.US,D,20191108,000000,133.281,133.735,133.103,133.735,7887.0915921399,0
+VTHR.US,D,20191111,000000,133.241,133.617,133.241,133.528,2703.2492804575,0
+VTHR.US,D,20191112,000000,133.726,134.278,133.607,133.765,6223.2421660551,0
+VTHR.US,D,20191113,000000,133.626,133.982,133.331,133.854,11916.157629392,0
+VTHR.US,D,20191114,000000,133.963,133.982,133.429,133.982,31927.894066115,0
+VTHR.US,D,20191115,000000,134.733,134.912,134.723,134.912,6377.0773927978,0
+VTHR.US,D,20191118,000000,135.158,135.158,134.694,135.049,13624.538305323,0
+VTHR.US,D,20191119,000000,135.238,135.336,134.832,135.208,9273.6327805437,0
+VTHR.US,D,20191120,000000,135.069,135.089,134.041,134.615,5636.2393271688,0
+VTHR.US,D,20191121,000000,134.912,134.912,134.278,134.358,6352.7876201542,0
+VTHR.US,D,20191122,000000,134.635,134.704,134.308,134.585,2323.7215829017,0
+VTHR.US,D,20191125,000000,135.079,135.771,135.079,135.771,4970.294727191,0
+VTHR.US,D,20191126,000000,135.899,136.206,135.899,136.186,14512.127080674,0
+VTHR.US,D,20191127,000000,136.551,136.818,136.383,136.818,3480.5220050518,0
+VTHR.US,D,20191129,000000,136.69,136.69,136.186,136.186,23607.634861832,0
+VTHR.US,D,20191202,000000,136.324,136.324,135.019,135.019,10657.137747368,0
+VTHR.US,D,20191203,000000,133.745,134.239,133.409,134.2,8649.1832088319,0
+VTHR.US,D,20191204,000000,134.792,135.286,134.792,135.168,2220.4900491666,0
+VTHR.US,D,20191205,000000,135.276,135.306,134.842,135.208,11901.98859535,0
+VTHR.US,D,20191206,000000,136.304,136.67,136.304,136.501,8750.3905948468,0
+VTHR.US,D,20191209,000000,136.571,136.581,136.086,136.086,4543.1995582081,0
+VTHR.US,D,20191210,000000,136.176,136.245,135.761,135.81,15207.421822596,0
+VTHR.US,D,20191211,000000,136.126,136.265,135.998,136.255,5800.195292513,0
+VTHR.US,D,20191212,000000,136.334,137.698,136.186,137.411,3924.8224296572,0
+VTHR.US,D,20191213,000000,137.431,137.895,137.065,137.282,10239.151243126,0
+VTHR.US,D,20191216,000000,138.202,138.726,138.202,138.429,13965.607196194,0
+VTHR.US,D,20191217,000000,138.726,138.726,138.479,138.556,22591.512706242,0
+VTHR.US,D,20191218,000000,138.755,138.755,138.499,138.736,4816.4595004483,0
+VTHR.US,D,20191219,000000,138.774,139.11,138.656,139.041,9167.3650252281,0
+VTHR.US,D,20191220,000000,139.654,139.9,139.624,139.9,11054.882774405,0
+VTHR.US,D,20191223,000000,139.862,140.237,139.862,139.882,7254.5454295468,0
+VTHR.US,D,20191224,000000,139.872,139.94,139.872,139.93,2106.1257029698,0
+VTHR.US,D,20191226,000000,140.336,140.533,140.336,140.533,2199.2364981034,0
+VTHR.US,D,20191227,000000,141.136,141.136,140.385,140.385,7537.9261103885,0
+VTHR.US,D,20191230,000000,140.572,140.572,139.486,139.673,15614.275514377,0
+VTHR.US,D,20191231,000000,139.673,140.207,139.595,140.069,15607.190997355,0
+VTHR.US,D,20200102,000000,140.909,141.186,140.365,141.186,14251.012024756,0
+VTHR.US,D,20200103,000000,139.506,140.761,139.506,140.415,13922.088020208,0
+VTHR.US,D,20200106,000000,139.446,140.771,139.446,140.771,32138.405429026,0
+VTHR.US,D,20200107,000000,140.771,140.771,140.454,140.504,5347.7982770264,0
+VTHR.US,D,20200108,000000,140.454,141.719,140.454,141.176,17044.335878767,0
+VTHR.US,D,20200109,000000,141.986,142.074,141.69,142.035,13613.405492863,0
+VTHR.US,D,20200110,000000,142.243,142.342,141.67,141.68,10807.936752529,0
+VTHR.US,D,20200113,000000,142.074,142.657,141.907,142.657,9227.0773829769,0
+VTHR.US,D,20200114,000000,142.677,143.062,142.193,142.579,13549.644839673,0
+VTHR.US,D,20200115,000000,142.894,143.349,142.49,142.796,20803.17819536,0
+VTHR.US,D,20200116,000000,143.686,144.001,143.636,143.991,16531.214431671,0
+VTHR.US,D,20200117,000000,144.713,144.713,144.317,144.476,7556.1434398712,0
+VTHR.US,D,20200121,000000,144.278,144.516,144.031,144.14,17096.963719494,0
+VTHR.US,D,20200122,000000,144.496,144.93,144.219,144.219,13271.324528132,0
+VTHR.US,D,20200123,000000,143.754,144.387,143.507,144.377,274805.37902463,0
+VTHR.US,D,20200124,000000,144.811,144.811,142.637,142.855,27257.173201529,0
+VTHR.US,D,20200127,000000,141.066,141.423,140.395,140.869,15347.088015296,0
+VTHR.US,D,20200128,000000,141.68,142.48,141.333,142.37,6191.8678763906,0
+VTHR.US,D,20200129,000000,142.361,142.717,142.223,142.233,8887.0205659669,0
+VTHR.US,D,20200130,000000,141.333,142.53,140.969,142.53,12698.490723287,0
+VTHR.US,D,20200131,000000,142.223,142.223,139.634,140.019,28139.701607578,0
+VTHR.US,D,20200203,000000,141.482,141.68,140.929,141.186,42162.997013801,0
+VTHR.US,D,20200204,000000,143.152,143.576,143.024,143.359,10258.380646469,0
+VTHR.US,D,20200205,000000,144.723,144.831,144.041,144.693,10570.099395394,0
+VTHR.US,D,20200206,000000,145.711,145.711,144.94,145.297,95551.917284372,0
+VTHR.US,D,20200207,000000,145.097,145.097,144.377,144.506,14064.790434488,0
+VTHR.US,D,20200210,000000,144.13,145.484,144.13,145.484,6687.7840678635,0
+VTHR.US,D,20200211,000000,146.136,146.708,145.819,145.819,7277.8231283302,0
+VTHR.US,D,20200212,000000,146.65,147.074,146.58,146.916,12221.803935158,0
+VTHR.US,D,20200213,000000,146.708,147.312,146.304,146.956,9030.735054108,0
+VTHR.US,D,20200214,000000,147.025,147.183,146.59,147.153,3435.9907552053,0
+VTHR.US,D,20200218,000000,146.817,146.817,146.057,146.738,14279.350092839,0
+VTHR.US,D,20200219,000000,147.193,147.627,147.055,147.321,10881.81814432,0
+VTHR.US,D,20200220,000000,147.292,147.5,146.017,146.886,5611.9495545253,0
+VTHR.US,D,20200221,000000,146.461,146.461,144.99,145.267,11425.30180722,0
+VTHR.US,D,20200224,000000,140.819,141.739,140.039,140.809,18921.732889343,0
+VTHR.US,D,20200225,000000,141.502,141.502,136.176,136.226,6947.8870499217,0
+VTHR.US,D,20200226,000000,136.581,138.27,135.504,135.504,13559.765578274,0
+VTHR.US,D,20200227,000000,132.085,134.704,130.119,130.119,47304.332223357,0
+VTHR.US,D,20200228,000000,125.13,128.745,124.566,128.735,48787.020428475,0
+VTHR.US,D,20200302,000000,129.585,133.518,128.291,133.518,106115.94423661,0
+VTHR.US,D,20200303,000000,135.009,135.979,129.545,130.594,45797.354245596,0
+VTHR.US,D,20200304,000000,133.399,135.829,132.342,135.829,19387.286865011,0
+VTHR.US,D,20200305,000000,132.52,132.965,130.425,131.414,12283.540440626,0
+VTHR.US,D,20200306,000000,126.977,129.171,126.098,129.081,11598.366437306,0
+VTHR.US,D,20200309,000000,124.29,125.831,118.716,118.894,36495.383396967,0
+VTHR.US,D,20200310,000000,123.766,124.497,118.183,124.368,176589.68334035,0
+VTHR.US,D,20200311,000000,121.296,121.296,116.731,118.153,30760.972905363,0
+VTHR.US,D,20200312,000000,111.938,114.191,95.6719,106.988,89877.219150517,0
+VTHR.US,D,20200313,000000,112.412,113.618,107.285,113.608,34100.816643854,0
+VTHR.US,D,20200316,000000,101.02,109.389,101.02,104.053,79756.480549029,0
+VTHR.US,D,20200317,000000,104.291,108.845,102.186,107.67,99156.924374221,0
+VTHR.US,D,20200318,000000,101.563,104.291,96.7063,100.744,58545.436588029,0
+VTHR.US,D,20200319,000000,101.356,104.923,98.229,102.829,50223.153236025,0
+VTHR.US,D,20200320,000000,104.844,104.844,98.5403,98.5403,62766.79665871,0
+VTHR.US,D,20200323,000000,97.311,98.0906,93.5385,96.3329,383224.80336693,0
+VTHR.US,D,20200324,000000,101.643,104.884,100.586,104.884,116760.93709765,0
+VTHR.US,D,20200325,000000,106.04,110.476,103.322,106.011,58914.843546984,0
+VTHR.US,D,20200326,000000,107.947,112.699,107.749,112.699,58161.860595033,0
+VTHR.US,D,20200327,000000,110.12,111.751,108.194,108.954,26006.249910385,0
+VTHR.US,D,20200330,000000,109.538,112.679,109.538,112.402,71681.143218901,0
+VTHR.US,D,20200331,000000,112.452,113.025,110.457,110.743,26656.0013286,0
+VTHR.US,D,20200401,000000,107.482,107.887,104.755,105.832,34651.384823776,0
+VTHR.US,D,20200402,000000,105.684,107.857,105.022,107.857,44432.066608254,0
+VTHR.US,D,20200403,000000,107.591,107.749,105.23,106.079,21505.557454303,0
+VTHR.US,D,20200406,000000,109.815,113.994,109.815,113.529,15988.742842631,0
+VTHR.US,D,20200407,000000,118.114,118.114,113.934,113.934,26438.405448668,0
+VTHR.US,D,20200408,000000,114.281,118.173,114.281,117.58,25929.332297013,0
+VTHR.US,D,20200409,000000,119.379,120.959,118.796,119.892,18542.205191787,0
+VTHR.US,D,20200413,000000,118.943,119.003,116.988,118.569,27099.289679346,0
+VTHR.US,D,20200414,000000,120.258,122.096,120.258,122.046,9622.7982622951,0
+VTHR.US,D,20200415,000000,120.08,120.08,118.4,119.181,22047.016969482,0
+VTHR.US,D,20200416,000000,120.535,120.535,118.262,119.636,30796.395490469,0
+VTHR.US,D,20200417,000000,122.709,123.054,121.622,123.054,15389.595117423,0
+VTHR.US,D,20200420,000000,122.076,123.004,121.039,121.256,11130.788313918,0
+VTHR.US,D,20200421,000000,119.398,119.398,117.027,117.56,22940.678187993,0
+VTHR.US,D,20200422,000000,119.952,120.515,119.32,120.03,16511.985028328,0
+VTHR.US,D,20200423,000000,121.108,122.037,120.1,120.1,19045.205900281,0
+VTHR.US,D,20200424,000000,121.246,121.74,120.446,121.602,27563.831581153,0
+VTHR.US,D,20200427,000000,123.242,124.121,122.57,123.983,8137.0738355966,0
+VTHR.US,D,20200428,000000,126.038,126.038,123.429,123.469,18294.247096051,0
+VTHR.US,D,20200429,000000,126.77,127.689,125.702,127.125,14324.893416546,0
+VTHR.US,D,20200430,000000,126.493,126.493,124.971,125.426,13582.031203197,0
+VTHR.US,D,20200501,000000,122.747,123.242,121.493,121.79,106764.68358096,0
+VTHR.US,D,20200504,000000,121.128,122.412,120.554,122.373,17348.970110671,0
+VTHR.US,D,20200505,000000,124.447,124.863,123.993,123.993,3474.449561891,0
+VTHR.US,D,20200506,000000,124.863,124.863,122.807,123.014,14808.664721697,0
+VTHR.US,D,20200507,000000,124.961,125.188,124.23,124.546,22383.025491052,0
+VTHR.US,D,20200508,000000,125.407,126.76,125.407,126.69,9238.2101954385,0
+VTHR.US,D,20200511,000000,125.544,127.214,125.544,126.918,21404.350068287,0
+VTHR.US,D,20200512,000000,127.333,127.333,123.923,123.923,53028.621976359,0
+VTHR.US,D,20200513,000000,124.111,124.111,120.772,121.573,10452.698827617,0
+VTHR.US,D,20200514,000000,119.962,122.757,119.408,122.727,12420.170411746,0
+VTHR.US,D,20200515,000000,121.71,123.529,121.483,123.529,12148.934617226,0
+VTHR.US,D,20200518,000000,126.483,128.39,126.483,128.39,14427.112876421,0
+VTHR.US,D,20200519,000000,127.827,128.39,127.056,127.086,82386.860511555,0
+VTHR.US,D,20200520,000000,128.568,129.091,128.134,128.725,10280.646271392,0
+VTHR.US,D,20200521,000000,128.637,128.657,127.925,127.925,3723.4197314876,0
+VTHR.US,D,20200522,000000,127.697,128.261,127.343,127.984,4991.5482782541,0
+VTHR.US,D,20200526,000000,130.642,131.008,129.97,129.97,2593.9453035615,0
+VTHR.US,D,20200527,000000,131.176,132.075,129.526,132.075,5882.173275185,0
+VTHR.US,D,20200528,000000,132.708,133.261,131.522,131.522,20074.485016052,0
+VTHR.US,D,20200529,000000,131.701,131.948,130.415,131.948,7068.3238392795,0
+VTHR.US,D,20200601,000000,132.51,133.132,131.788,132.925,17529.119257778,0
+VTHR.US,D,20200602,000000,133.528,133.686,133.359,133.399,5578.5511171404,0
+VTHR.US,D,20200603,000000,134.733,136.106,134.733,136.106,14169.034042083,0
+VTHR.US,D,20200604,000000,135.346,136.265,135.286,135.494,5308.3273964806,0
+VTHR.US,D,20200605,000000,138.252,139.782,138.252,139.041,46337.801686914,0
+VTHR.US,D,20200608,000000,139.506,140.949,139.506,140.949,5990.4651782209,0
+VTHR.US,D,20200609,000000,139.249,140.217,139.08,139.832,16939.080197311,0
+VTHR.US,D,20200610,000000,140.474,140.474,138.873,138.903,11946.519845196,0
+VTHR.US,D,20200611,000000,134.665,135.475,130.425,130.494,14807.652647838,0
+VTHR.US,D,20200612,000000,133.577,133.577,129.565,132.382,12628.657626937,0
+VTHR.US,D,20200615,000000,129.418,134.031,129.131,133.607,9735.1384607716,0
+VTHR.US,D,20200616,000000,138.162,138.162,135.266,136.106,6359.8721371753,0
+VTHR.US,D,20200617,000000,136.551,136.621,135.642,135.662,6336.5944383918,0
+VTHR.US,D,20200618,000000,134.882,135.801,134.882,135.732,2239.7194525094,0
+VTHR.US,D,20200619,000000,136.778,137.035,134.535,135.109,6737.3756870107,0
+VTHR.US,D,20200622,000000,134.782,136.018,134.714,135.919,2873.2776889625,0
+VTHR.US,D,20200623,000000,136.848,137.45,136.383,136.443,16235.688864507,0
+VTHR.US,D,20200624,000000,135.722,135.722,132.392,132.747,5551.2251229164,0
+VTHR.US,D,20200625,000000,132.757,134.338,131.651,134.338,7870.8984103775,0
+VTHR.US,D,20200626,000000,133.923,133.923,131.097,131.097,64857.741253777,0
+VTHR.US,D,20200629,000000,131.671,133.093,131.671,133.093,9120.8096276612,0
+VTHR.US,D,20200630,000000,133.212,135.129,133.074,135.089,6417.5603472037,0
+VTHR.US,D,20200701,000000,135.751,136.206,135.435,136.206,109790.7844228,0
+VTHR.US,D,20200702,000000,137.45,138.102,136.344,136.541,13735.86642994,0
+VTHR.US,D,20200706,000000,138.913,138.913,138.102,138.636,26249.147636821,0
+VTHR.US,D,20200707,000000,137.796,138.794,137.135,137.223,5402.4502654744,0
+VTHR.US,D,20200708,000000,138.122,138.122,137.421,137.737,3040.269875887,0
+VTHR.US,D,20200709,000000,138.596,138.755,136.758,137.392,2926.9176035504,0
+VTHR.US,D,20200710,000000,138.004,139.021,138.004,138.992,4350.9055247798,0
+VTHR.US,D,20200713,000000,139.95,141.046,137.945,137.945,9035.7954234088,0
+VTHR.US,D,20200714,000000,137.155,138.576,136.334,138.399,10297.851527014,0
+VTHR.US,D,20200715,000000,141.046,141.136,140,140.959,5907.4751216887,0
+VTHR.US,D,20200716,000000,140.227,140.316,139.89,140.316,12384.747826641,0
+VTHR.US,D,20200717,000000,140.029,140.969,140.029,140.849,3081.7649041532,0
+VTHR.US,D,20200720,000000,140.909,142.233,140.642,142.134,13203.515579502,0
+VTHR.US,D,20200721,000000,143.754,143.754,142.143,142.42,4956.1256931488,0
+VTHR.US,D,20200722,000000,142.835,142.835,142.38,142.737,5540.0923104547,0
+VTHR.US,D,20200723,000000,143.379,143.458,141.126,141.264,50822.300961234,0
+VTHR.US,D,20200724,000000,141.017,141.017,140.345,140.435,1428.03621667,0
+VTHR.US,D,20200727,000000,140.572,141.63,140.572,141.63,23560.067390404,0
+VTHR.US,D,20200728,000000,141.274,141.759,140.662,140.731,5575.5148955599,0
+VTHR.US,D,20200729,000000,141.61,142.855,141.502,142.53,7873.934631958,0
+VTHR.US,D,20200730,000000,140.969,142.163,140.602,142.134,3012.943881663,0
+VTHR.US,D,20200731,000000,142.974,142.974,140.939,142.845,122367.82628287,0
+VTHR.US,D,20200803,000000,143.705,144.525,143.636,144.13,21605.752766457,0
+VTHR.US,D,20200804,000000,143.744,144.773,143.221,144.773,16019.105058436,0
+VTHR.US,D,20200805,000000,145.117,145.918,145.117,145.908,3336.8075169107,0
+VTHR.US,D,20200806,000000,145.8,146.58,145.562,146.531,12192.453793213,0
+VTHR.US,D,20200807,000000,145.948,146.808,145.721,146.679,52603.550955096,0
+VTHR.US,D,20200810,000000,146.886,147.173,146.551,147.045,243194.26407674,0
+VTHR.US,D,20200811,000000,147.074,147.954,146.156,146.156,8336.4523860459,0
+VTHR.US,D,20200812,000000,147.272,148.161,147.272,147.894,5524.9112025525,0
+VTHR.US,D,20200813,000000,147.687,148.27,147.5,147.737,8157.3153127996,0
+VTHR.US,D,20200814,000000,147.51,147.874,147.292,147.46,5326.5447259633,0
+VTHR.US,D,20200817,000000,148.071,148.398,148.071,148.25,4977.379244212,0
+VTHR.US,D,20200818,000000,148.527,148.645,147.934,148.625,2351.0475771257,0
+VTHR.US,D,20200819,000000,148.458,148.921,147.944,147.944,4662.6242737056,0
+VTHR.US,D,20200820,000000,147.005,148.547,147.005,148.418,11687.428936999,0
+VTHR.US,D,20200821,000000,148.338,148.724,148.3,148.655,4101.9353551833,0
+VTHR.US,D,20200824,000000,149.485,150.019,149.445,150.019,9005.4332076043,0
+VTHR.US,D,20200825,000000,150.266,150.641,149.999,150.601,10844.371411494,0
+VTHR.US,D,20200826,000000,150.721,152.152,150.721,152.075,6142.2762572432,0
+VTHR.US,D,20200827,000000,152.429,152.934,151.728,152.459,9090.4474118568,0
+VTHR.US,D,20200828,000000,152.964,153.457,152.706,153.457,6985.3337827472,0
+VTHR.US,D,20200831,000000,153.052,153.694,153.052,153.062,6210.0852058732,0
+VTHR.US,D,20200901,000000,152.934,154.298,152.934,154.258,12064.932486834,0
+VTHR.US,D,20200902,000000,155.532,156.895,154.682,156.856,5961.1150362766,0
+VTHR.US,D,20200903,000000,156.066,156.076,150.266,150.503,9810.0319264227,0
+VTHR.US,D,20200904,000000,151.421,152.055,146.304,150.562,14780.326653613,0
+VTHR.US,D,20200908,000000,147.233,147.47,145.494,145.494,12863.458762492,0
+VTHR.US,D,20200909,000000,147.954,149.337,147.183,148.428,22818.217250916,0
+VTHR.US,D,20200910,000000,149.673,149.802,146.017,146.373,11012.37567228,0
+VTHR.US,D,20200911,000000,147.223,147.223,144.97,145.968,5825.4971390167,0
+VTHR.US,D,20200914,000000,148.665,148.665,148.151,148.448,2377.3614974896,0
+VTHR.US,D,20200915,000000,149.435,149.782,148.892,148.892,4173.7925992538,0
+VTHR.US,D,20200916,000000,149.9,150.266,148.902,148.902,13491.956629645,0
+VTHR.US,D,20200917,000000,145.879,147.133,145.879,146.57,7887.0915921399,0
+VTHR.US,D,20200918,000000,148.033,148.033,145.344,145.849,7306.1611964145,0
+VTHR.US,D,20200921,000000,143.191,144.14,142.016,144.14,17279.137014322,0
+VTHR.US,D,20200922,000000,144.673,145.582,144.229,145.582,3634.3572317944,0
+VTHR.US,D,20200923,000000,145.335,145.335,142.006,142.006,16006.960172114,0
+VTHR.US,D,20200924,000000,141.206,143.833,141.176,141.827,12268.359332724,0
+VTHR.US,D,20200925,000000,142.45,144.793,142.322,144.793,10761.381354963,0
+VTHR.US,D,20200928,000000,146.966,147.39,146.343,147.39,6489.4175912743,0
+VTHR.US,D,20200929,000000,147.5,147.5,146.423,146.817,2000.8700215143,0
+VTHR.US,D,20200930,000000,147.331,148.981,147.331,147.49,13311.807482538,0
+VTHR.US,D,20201001,000000,148.833,148.833,148.004,148.32,20470.20589537,0
+VTHR.US,D,20201002,000000,145.76,148.221,145.76,147.567,10862.588740978,0
+VTHR.US,D,20201005,000000,148.458,150.285,148.221,150.285,6318.3771089092,0
+VTHR.US,D,20201006,000000,150.641,150.967,148.586,148.685,37407.261944961,0
+VTHR.US,D,20201007,000000,149.643,151.372,149.198,151.145,19004.722945875,0
+VTHR.US,D,20201008,000000,152.025,152.459,151.915,152.439,108824.25388637,0
+VTHR.US,D,20201009,000000,153.072,153.961,153.052,153.625,3749.7336518514,0
+VTHR.US,D,20201012,000000,155.582,156.52,154.791,156.154,12670.152655203,0
+VTHR.US,D,20201013,000000,155.878,155.878,154.879,155.255,3730.5042485086,0
+VTHR.US,D,20201014,000000,155.829,155.829,154.228,154.318,6181.7471377891,0
+VTHR.US,D,20201015,000000,152.964,154.258,152.499,154.1,7635.0852009628,0
+VTHR.US,D,20201016,000000,154.821,155.295,154.1,154.1,9324.2364735512,0
+VTHR.US,D,20201019,000000,154.365,154.365,153.121,153.121,5536.0440150141,0
+VTHR.US,D,20201020,000000,152.282,153.734,152.035,152.429,43498.934509197,0
+VTHR.US,D,20201021,000000,152.172,153.102,151.925,152.282,9603.5688589523,0
+VTHR.US,D,20201022,000000,152.152,152.775,151.017,152.578,11727.911891404,0
+VTHR.US,D,20201023,000000,153.161,153.161,152.37,153.072,7440.7670198142,0
+VTHR.US,D,20201026,000000,151.531,152.005,149.08,150.444,44590.962204297,0
+VTHR.US,D,20201027,000000,150.532,150.967,149.93,149.97,14197.372110168,0
+VTHR.US,D,20201028,000000,147.697,147.697,145.374,145.751,6392.2585007001,0
+VTHR.US,D,20201029,000000,145.305,147.44,145.147,146.451,32322.602871573,0
+VTHR.US,D,20201030,000000,145.137,145.444,143.29,144.525,16368.270540187,0
+VTHR.US,D,20201102,000000,146.451,147.104,144.831,146.057,145125.31910219,0
+VTHR.US,D,20201103,000000,147.954,149.673,147.954,149.031,8487.2513912081,0
+VTHR.US,D,20201104,000000,151.155,153.981,150.562,152.143,25885.813121026,0
+VTHR.US,D,20201105,000000,154.505,155.699,154.365,155.463,8379.9715620323,0
+VTHR.US,D,20201106,000000,155.108,155.572,154.455,155.146,5575.5148955599,0
+VTHR.US,D,20201109,000000,161.856,161.856,157.113,157.113,56637.677361649,0
+VTHR.US,D,20201110,000000,156.935,157.36,155.463,156.975,26671.182436502,0
+VTHR.US,D,20201111,000000,157.439,158.436,157.439,158.092,42518.234938713,0
+VTHR.US,D,20201112,000000,157.893,157.893,155.937,156.471,26062.926046553,0
+VTHR.US,D,20201113,000000,157.439,159.04,157.439,158.882,3455.2201585481,0
+VTHR.US,D,20201116,000000,160.936,160.936,159.563,160.799,28720.632003304,0
+VTHR.US,D,20201117,000000,160.048,160.868,159.297,160.384,13763.192424164,0
+VTHR.US,D,20201118,000000,160.403,160.936,158.911,158.931,17164.772668124,0
+VTHR.US,D,20201119,000000,159.129,159.702,158.299,159.505,7779.811762964,0
+VTHR.US,D,20201120,000000,159.732,159.732,158.843,159.04,4590.7670296351,0
+VTHR.US,D,20201123,000000,159.643,160.364,159.237,159.909,19784.019818189,0
+VTHR.US,D,20201124,000000,161.915,162.587,161.115,162.567,53869.655354141,0
+VTHR.US,D,20201125,000000,162.647,162.647,161.935,162.439,11255.273398715,0
+VTHR.US,D,20201127,000000,163.229,163.239,162.745,162.972,4963.2102101699,0
+VTHR.US,D,20201130,000000,162.962,162.962,161.5,162.143,6876.0298058512,0
+VTHR.US,D,20201201,000000,163.94,164.503,163.664,163.832,12994.01629045,0
+VTHR.US,D,20201202,000000,163.417,164.04,163.141,163.99,13864.399810178,0
+VTHR.US,D,20201203,000000,164.523,164.87,164.01,164.138,75799.271755847,0
+VTHR.US,D,20201204,000000,164.711,165.867,164.593,165.867,22945.738557294,0
+VTHR.US,D,20201207,000000,165.749,165.848,165.314,165.729,31402.627732698,0
+VTHR.US,D,20201208,000000,165.66,166.529,165.66,166.421,4141.406235729,0
+VTHR.US,D,20201209,000000,167.063,167.063,164.583,165.087,13481.835891043,0
+VTHR.US,D,20201210,000000,165.017,165.354,164.653,165.167,5673.6860599944,0
+VTHR.US,D,20201211,000000,164.177,164.84,163.556,164.81,10999.218712098,0
+VTHR.US,D,20201214,000000,166.321,166.421,164.296,164.444,15573.79255997,0
+VTHR.US,D,20201215,000000,165.64,166.717,165.254,166.697,143457.42138066,0
+VTHR.US,D,20201216,000000,166.826,167.27,166.48,166.856,13843.146259116,0
+VTHR.US,D,20201217,000000,168.318,168.318,167.567,168.14,9222.0170136762,0
+VTHR.US,D,20201218,000000,168.456,168.456,166.588,167.617,6880.0781012918,0
+VTHR.US,D,20201221,000000,166.094,167.26,164.77,167.063,17912.695250774,0
+VTHR.US,D,20201222,000000,168.268,168.268,167.152,167.24,10297.851527014,0
+VTHR.US,D,20201223,000000,167.4,168.15,167.4,167.597,15108.238584302,0
+VTHR.US,D,20201224,000000,167.577,167.814,167.36,167.814,2536.257093533,0
+VTHR.US,D,20201228,000000,169.583,169.583,168.684,168.743,9882.9012443534,0
+VTHR.US,D,20201229,000000,169.168,169.168,167.824,168.071,7121.9637538673,0
+VTHR.US,D,20201230,000000,168.674,168.98,168.337,168.495,8369.8508234309,0
+VTHR.US,D,20201231,000000,168.337,169.425,168.17,169.385,4651.491461244,0
+VTHR.US,D,20210104,000000,169.78,169.78,165.354,166.895,42395.774001634,0
+VTHR.US,D,20210105,000000,166.598,168.644,166.598,168.18,30408.771202032,0
+VTHR.US,D,20210106,000000,167.192,171.242,167.192,169.642,13490.944555784,0
+VTHR.US,D,20210107,000000,171.252,172.645,170.985,172.408,17946.093688159,0
+VTHR.US,D,20210108,000000,173.347,173.416,171.825,173.337,27327.006297879,0
+VTHR.US,D,20210111,000000,172.26,173.09,171.688,172.319,20721.200212687,0
+VTHR.US,D,20210112,000000,172.537,173.041,171.678,172.981,9668.3415860017,0
+VTHR.US,D,20210113,000000,172.991,173.466,172.428,173.051,12791.601518421,0
+VTHR.US,D,20210114,000000,173.534,173.801,172.764,172.853,16529.190283951,0
+VTHR.US,D,20210115,000000,172.132,172.25,170.956,171.548,32444.051734791,0
+VTHR.US,D,20210119,000000,172.734,173.061,172.309,172.872,11360.52908017,0
+VTHR.US,D,20210120,000000,174.236,175.392,174.236,175.195,27159.002037094,0
+VTHR.US,D,20210121,000000,176.034,176.034,174.711,175.066,9198.7393148927,0
+VTHR.US,D,20210122,000000,174.731,174.958,174.078,174.809,12007.244276805,0
+VTHR.US,D,20210125,000000,175.175,175.511,173.466,175.066,31586.825175245,0
+VTHR.US,D,20210126,000000,175.352,175.372,174.512,174.512,9547.904796644,0
+VTHR.US,D,20210127,000000,173.258,173.258,169.276,170.067,19995.543254961,0
+VTHR.US,D,20210128,000000,171.064,173.634,171.064,171.925,23230.131311997,0
+VTHR.US,D,20210129,000000,171.558,171.558,168.031,168.495,26074.058859014,0
+VTHR.US,D,20210201,000000,170.709,171.845,169.642,171.698,42092.15184359,0
+VTHR.US,D,20210202,000000,173.733,174.572,173.307,174.098,17471.43104775,0
+VTHR.US,D,20210203,000000,175.086,175.086,174.226,174.226,22614.790405026,0
+VTHR.US,D,20210204,000000,174.691,176.271,174.691,176.173,13653.888447268,0
+VTHR.US,D,20210205,000000,178.049,178.049,176.578,177.112,30820.685263113,0
+VTHR.US,D,20210208,000000,178.841,178.841,177.902,178.713,9725.0177221701,0
+VTHR.US,D,20210209,000000,178.297,179.256,178.297,178.86,29158.859984748,0
+VTHR.US,D,20210210,000000,180.234,180.234,177.902,178.85,15924.982189442,0
+VTHR.US,D,20210211,000000,179.76,179.76,178.069,179.147,6605.8060851915,0
+VTHR.US,D,20210212,000000,179.078,180.085,178.752,180.085,14249.999950895,0
+VTHR.US,D,20210216,000000,181.252,181.252,179.71,179.71,11027.556780182,0
+VTHR.US,D,20210217,000000,179.345,179.562,178.316,179.473,8740.2698562453,0
+VTHR.US,D,20210218,000000,178.86,178.86,177.497,178.386,10241.175390846,0
+VTHR.US,D,20210219,000000,179.048,179.631,178.663,178.771,5677.734355435,0
+VTHR.US,D,20210222,000000,178.049,178.376,177.082,177.102,71942.258274819,0
+VTHR.US,D,20210223,000000,176.499,177.438,174.869,177.062,53414.222117074,0
+VTHR.US,D,20210224,000000,177.042,179.236,176.648,179.236,13122.54967069,0
+VTHR.US,D,20210225,000000,179.385,179.385,174.178,174.582,15551.526935048,0
+VTHR.US,D,20210226,000000,175.57,175.669,172.962,173.771,57540.447244901,0
+VTHR.US,D,20210301,000000,177.062,178.603,177.062,178.149,71394.726316479,0
+VTHR.US,D,20210302,000000,178.079,178.079,176.479,176.528,63429.705037108,0
+VTHR.US,D,20210303,000000,176.528,176.696,173.96,173.96,20169.619958906,0
+VTHR.US,D,20210304,000000,173.476,174.879,169.088,171.164,100090.05647328,0
+VTHR.US,D,20210305,000000,173.733,173.841,169.306,173.831,13044.619983458,0
+VTHR.US,D,20210308,000000,174.572,176.271,173.761,173.871,20469.19382151,0
+VTHR.US,D,20210309,000000,175.996,177.478,175.442,177.072,14926.065289475,0
+VTHR.US,D,20210310,000000,178.079,178.268,177.082,177.438,18214.293261098,0
+VTHR.US,D,20210311,000000,179.355,180.382,178.86,179.661,12541.619274964,0
+VTHR.US,D,20210312,000000,179.048,180.026,178.821,180.026,15231.71159524,0
+VTHR.US,D,20210315,000000,181.073,181.222,179.423,181.222,40337.215770092,0
+VTHR.US,D,20210316,000000,182.417,182.417,180.422,180.729,11751.189590189,0
+VTHR.US,D,20210317,000000,180.076,181.519,179.562,181.242,10120.738601489,0
+VTHR.US,D,20210318,000000,180.826,180.876,178.069,178.179,9651.1363303793,0
+VTHR.US,D,20210319,000000,178.593,178.831,176.934,178.742,4326.6157521362,0
+VTHR.US,D,20210322,000000,179.305,179.967,178.486,179.266,30664.825888649,0
+VTHR.US,D,20210323,000000,179.375,179.375,177.972,177.972,5079.598704087,0
+VTHR.US,D,20210324,000000,178.239,178.593,176.668,176.668,8197.7982672055,0
+VTHR.US,D,20210325,000000,175.699,177.507,174.198,177.507,9634.9431486168,0
+VTHR.US,D,20210326,000000,178.466,178.771,177.378,177.378,24915.234289144,0
+VTHR.US,D,20210329,000000,179.592,179.829,178.386,179.275,11005.291155258,0
+VTHR.US,D,20210330,000000,179.335,179.335,178.189,178.86,18600.905475675,0
+VTHR.US,D,20210331,000000,180.352,180.966,180.076,180.412,7113.8671629862,0
+VTHR.US,D,20210401,000000,181.657,182.407,181.39,182.319,163722.17628242,0
+VTHR.US,D,20210405,000000,184.483,184.78,183.771,184.67,14464.559609247,0
+VTHR.US,D,20210406,000000,184.74,185.283,184.523,184.523,64049.094239518,0
+VTHR.US,D,20210407,000000,184.997,184.997,184.246,184.453,15125.443839925,0
+VTHR.US,D,20210408,000000,185.964,185.964,184.937,185.51,7301.1008271137,0
+VTHR.US,D,20210409,000000,185.767,186.805,185.461,186.726,39811.949436675,0
+VTHR.US,D,20210412,000000,187.071,187.071,186.32,186.815,11982.954504163,0
+VTHR.US,D,20210413,000000,186.518,187.704,186.518,187.377,10720.898400556,0
+VTHR.US,D,20210414,000000,187.891,188.247,186.676,186.746,21580.450919954,0
+VTHR.US,D,20210415,000000,188.653,188.948,187.941,188.948,12488.991434236,0
+VTHR.US,D,20210416,000000,189.937,189.937,189.008,189.512,10135.919709391,0
+VTHR.US,D,20210419,000000,189.492,189.492,187.941,188.168,16972.478634696,0
+VTHR.US,D,20210420,000000,188.227,188.227,185.984,186.696,19122.123513652,0
+VTHR.US,D,20210421,000000,185.886,188.701,185.886,188.701,14092.116428712,0
+VTHR.US,D,20210422,000000,188.385,189.255,186.795,187.367,9962.8550793051,0
+VTHR.US,D,20210423,000000,187.25,190.007,187.25,189.571,32655.575171563,0
+VTHR.US,D,20210426,000000,189.552,190.371,189.552,190.007,27208.593656241,0
+VTHR.US,D,20210427,000000,191.094,191.094,189.759,190.194,20777.876348855,0
+VTHR.US,D,20210428,000000,190.836,190.836,189.887,189.887,6110.9019675786,0
+VTHR.US,D,20210429,000000,191.636,191.636,189.433,190.836,9750.3195686739,0
+VTHR.US,D,20210430,000000,190.094,190.094,189.205,189.353,11419.22936406,0
+VTHR.US,D,20210503,000000,190.984,190.984,189.571,189.571,9032.7592018283,0
+VTHR.US,D,20210504,000000,189.107,189.107,186.785,187.773,55332.102082057,0
+VTHR.US,D,20210505,000000,188.821,188.88,188.118,188.178,6242.471569398,0
+VTHR.US,D,20210506,000000,187.891,189.325,187.18,189.325,14128.551087678,0
+VTHR.US,D,20210507,000000,190.322,191.112,190.322,190.954,6702.9651757657,0
+VTHR.US,D,20210510,000000,191.538,191.538,188.751,188.751,20115.980044319,0
+VTHR.US,D,20210511,000000,185.668,187.536,185.461,186.903,11382.794705094,0
+VTHR.US,D,20210512,000000,185.372,186.755,183.099,183.208,17980.504199405,0
+VTHR.US,D,20210513,000000,184.226,185.984,184.038,185.244,24710.795369394,0
+VTHR.US,D,20210514,000000,187.26,188.661,187.26,188.178,20748.526206911,0
+VTHR.US,D,20210517,000000,187.27,187.911,186.983,187.517,56938.263298112,0
+VTHR.US,D,20210518,000000,187.337,188.109,186.143,186.143,133151.47326275,0
+VTHR.US,D,20210519,000000,184.009,185.579,183.267,185.579,25357.510566029,0
+VTHR.US,D,20210520,000000,185.876,188.099,185.876,187.724,4653.5156089643,0
+VTHR.US,D,20210521,000000,189.028,189.028,187.594,187.604,9386.9850528804,0
+VTHR.US,D,20210524,000000,189.215,189.857,188.751,189.373,6661.4701474996,0
+VTHR.US,D,20210525,000000,190.094,190.094,188.711,188.899,74837.801588705,0
+VTHR.US,D,20210526,000000,189.987,189.987,188.978,189.571,6808.2208572212,0
+VTHR.US,D,20210527,000000,189.788,190.351,189.788,190.007,4295.2414624716,0
+VTHR.US,D,20210528,000000,190.174,190.747,190.154,190.154,36879.971463823,0
+VTHR.US,D,20210601,000000,191.291,191.301,190.104,190.51,10161.221555894,0
+VTHR.US,D,20210602,000000,191.084,191.084,190.243,190.431,53488.103508865,0
+VTHR.US,D,20210603,000000,190.025,190.025,188.978,189.64,4938.9204375263,0
+VTHR.US,D,20210604,000000,190.905,191.132,190.707,191.122,4652.5035351042,0
+VTHR.US,D,20210607,000000,191.626,191.626,190.994,191.478,21471.146943058,0
+VTHR.US,D,20210608,000000,192.338,192.338,191.488,191.705,3700.1420327041,0
+VTHR.US,D,20210609,000000,192.535,192.535,191.261,191.261,5194.9751241439,0
+VTHR.US,D,20210610,000000,192.457,192.457,191.458,192.14,5754.6519688062,0
+VTHR.US,D,20210611,000000,192.782,192.782,191.982,192.733,12194.477940933,0
+VTHR.US,D,20210614,000000,193.158,193.158,192.14,192.931,5079.598704087,0
+VTHR.US,D,20210615,000000,193.651,193.651,191.942,192.239,64891.139691162,0
+VTHR.US,D,20210616,000000,192.941,192.941,190.787,191.438,6564.3110569253,0
+VTHR.US,D,20210617,000000,191.438,191.655,190.007,191.211,20340.660441272,0
+VTHR.US,D,20210618,000000,189.492,189.877,188.791,188.791,8984.1796565412,0
+VTHR.US,D,20210621,000000,189.225,191.538,189.225,191.508,34859.872038966,0
+VTHR.US,D,20210622,000000,191.942,192.772,191.281,192.605,14107.297536614,0
+VTHR.US,D,20210623,000000,192.259,193.01,192.259,192.792,17032.190992445,0
+VTHR.US,D,20210624,000000,193.781,193.878,193.534,193.651,8102.6633243516,0
+VTHR.US,D,20210625,000000,194.531,194.531,194.195,194.492,12753.142711736,0
+VTHR.US,D,20210628,000000,194.225,194.758,193.978,194.699,20268.803197201,0
+VTHR.US,D,20210629,000000,195.489,195.489,194.699,194.709,3913.6896171955,0
+VTHR.US,D,20210630,000000,195.272,195.272,194.551,194.868,84335.102692342,0
+VTHR.US,D,20210701,000000,194.778,195.727,194.778,195.727,18120.170392104,0
+VTHR.US,D,20210702,000000,196.715,196.873,196.063,196.765,8027.7698587006,0
+VTHR.US,D,20210706,000000,197.396,197.396,195.085,196.398,28433.203027021,0
+VTHR.US,D,20210707,000000,196.725,196.873,196.053,196.735,5056.3210053035,0
+VTHR.US,D,20210708,000000,194.155,195.421,193.791,194.917,7685.6888939702,0
+VTHR.US,D,20210709,000000,195.469,197.436,195.469,197.406,4146.4666050297,0
+VTHR.US,D,20210712,000000,197.792,197.999,197.298,197.999,5629.1548101478,0
+VTHR.US,D,20210713,000000,197.919,197.919,196.833,196.853,8026.7577848403,0
+VTHR.US,D,20210714,000000,198.079,198.079,196.349,196.528,7815.2343480693,0
+VTHR.US,D,20210715,000000,196.023,196.3,194.926,195.894,7121.9637538673,0
+VTHR.US,D,20210716,000000,197.258,197.258,194.324,194.422,11940.447402036,0
+VTHR.US,D,20210719,000000,192.269,192.269,190.658,191.588,18764.86144102,0
+VTHR.US,D,20210720,000000,192.674,195.519,192.674,194.936,12868.519131793,0
+VTHR.US,D,20210721,000000,195.737,196.616,195.737,196.616,5790.0745539114,0
+VTHR.US,D,20210722,000000,196.962,196.962,196.112,196.755,15780.255627441,0
+VTHR.US,D,20210723,000000,198.019,198.651,197.485,198.651,3723.4197314876,0
+VTHR.US,D,20210726,000000,198.869,199.116,198.543,199.116,20607.84794035,0
+VTHR.US,D,20210727,000000,198.968,198.968,196.635,198.019,23750.337276112,0
+VTHR.US,D,20210728,000000,198.701,198.968,197.872,198.177,37288.849303323,0
+VTHR.US,D,20210729,000000,199.225,199.847,199.225,199.283,6002.6100645427,0
+VTHR.US,D,20210730,000000,198.375,198.632,198.049,198.079,8460.9374708443,0
+VTHR.US,D,20210802,000000,198.583,199.175,197.605,197.722,9848.4907331082,0
+VTHR.US,D,20210803,000000,198.503,199.126,197.041,199.126,63901.331455937,0
+VTHR.US,D,20210804,000000,198.81,198.81,198.346,198.385,3866.1221457685,0
+VTHR.US,D,20210805,000000,198.79,199.689,198.78,199.689,4843.7854946723,0
+VTHR.US,D,20210806,000000,200.529,200.529,199.837,199.906,4692.9864895101,0
+VTHR.US,D,20210809,000000,200.173,200.173,199.59,199.64,4198.0823718974,0
+VTHR.US,D,20210810,000000,199.669,200.182,199.669,199.738,2993.7144783202,0
+VTHR.US,D,20210811,000000,200.589,200.589,199.699,200.262,10020.543289334,0
+VTHR.US,D,20210812,000000,200.579,200.796,199.857,200.666,7336.5234122189,0
+VTHR.US,D,20210813,000000,201.339,201.339,200.736,200.933,11873.650527266,0
+VTHR.US,D,20210816,000000,200.569,200.905,199.61,200.895,5723.2776791416,0
+VTHR.US,D,20210817,000000,199.531,199.847,198.187,199.551,8680.5574984965,0
+VTHR.US,D,20210818,000000,199.353,199.472,197.673,197.673,5853.8352071008,0
+VTHR.US,D,20210819,000000,196.29,197.901,196.29,197.377,6421.6086426443,0
+VTHR.US,D,20210820,000000,197.822,199.265,197.822,199.225,4038.1747019938,0
+VTHR.US,D,20210823,000000,200.449,201.399,200.449,201.102,7534.8898888081,0
+VTHR.US,D,20210824,000000,201.903,202.06,201.616,201.763,9428.4800811465,0
+VTHR.US,D,20210825,000000,201.734,202.614,201.734,202.357,15178.071680652,0
+VTHR.US,D,20210826,000000,201.972,202.317,201.043,201.043,57173.064433668,0
+VTHR.US,D,20210827,000000,201.458,203.523,201.458,203.296,14970.596539321,0
+VTHR.US,D,20210830,000000,204.353,204.413,203.582,204.214,24678.409005869,0
+VTHR.US,D,20210831,000000,204.204,204.204,203.622,203.799,5222.3011183679,0
+VTHR.US,D,20210901,000000,204.056,204.718,204.046,204.116,14710.493557263,0
+VTHR.US,D,20210902,000000,204.827,204.847,204.194,204.689,25506.28542347,0
+VTHR.US,D,20210903,000000,204.64,204.67,204.166,204.54,8721.0404529024,0
+VTHR.US,D,20210907,000000,204.767,204.767,203.71,203.72,4547.2478536487,0
+VTHR.US,D,20210908,000000,203.414,203.463,202.465,203.226,7843.5724161534,0
+VTHR.US,D,20210909,000000,203.355,203.987,202.417,202.417,4733.4694439161,0
+VTHR.US,D,20210910,000000,203.602,203.74,200.826,200.826,6095.7208596764,0
+VTHR.US,D,20210913,000000,202.554,202.554,200.362,201.24,22774.698074929,0
+VTHR.US,D,20210914,000000,201.359,201.991,199.768,199.877,8301.0298009408,0
+VTHR.US,D,20210915,000000,200.696,202.13,199.818,201.873,26737.979311272,0
+VTHR.US,D,20210916,000000,202.08,202.13,200.766,201.695,5363.9914587889,0
+VTHR.US,D,20210917,000000,201.616,201.616,199.906,200.312,8383.0077836128,0
+VTHR.US,D,20210920,000000,196.438,197.555,194.502,196.695,27817.862120051,0
+VTHR.US,D,20210921,000000,198.069,198.089,196.29,196.685,7477.2016787796,0
+VTHR.US,D,20210922,000000,196.804,199.58,196.804,198.592,32209.250599237,0
+VTHR.US,D,20210923,000000,199.62,201.576,199.62,201.102,5685.8309463162,0
+VTHR.US,D,20210924,000000,200.292,201.339,200.292,201.23,82220.880398491,0
+VTHR.US,D,20210927,000000,201.003,201.319,200.489,201.082,12242.045412361,0
+VTHR.US,D,20210928,000000,198.998,199.056,196.518,196.606,9504.3856206577,0
+VTHR.US,D,20210929,000000,197.565,197.782,196.596,196.655,12144.886321786,0
+VTHR.US,D,20210930,000000,197.644,197.644,194.462,194.462,11281.587319079,0
+VTHR.US,D,20211001,000000,195.628,197.446,193.781,196.942,15225.639152078,0
+VTHR.US,D,20211004,000000,197.071,197.071,193.424,194.185,14326.917564267,0
+VTHR.US,D,20211005,000000,195.184,197.031,194.689,196.241,21818.288277089,0
+VTHR.US,D,20211006,000000,194.502,196.942,194.412,196.932,6501.5624775961,0
+VTHR.US,D,20211007,000000,198.74,200.124,198.721,198.849,52566.10422227,0
+VTHR.US,D,20211008,000000,199.827,199.827,198.167,198.81,36744.353566564,0
+VTHR.US,D,20211011,000000,198.444,199.383,196.972,196.972,4901.4737047008,0
+VTHR.US,D,20211012,000000,197.919,197.919,196.438,196.892,63580.50404227,0
+VTHR.US,D,20211013,000000,197.683,197.683,196.141,197.635,20134.1973738,0
+VTHR.US,D,20211014,000000,200.182,201.013,199.511,201.013,57346.129063753,0
+VTHR.US,D,20211015,000000,202.515,202.525,201.803,202.199,25012.393379718,0
+VTHR.US,D,20211018,000000,201.28,202.762,201.28,202.692,10469.90408324,0
+VTHR.US,D,20211019,000000,204.007,204.333,203.72,204.243,5683.8067985958,0
+VTHR.US,D,20211020,000000,204.867,205.281,204.58,205.004,4286.1327977303,0
+VTHR.US,D,20211021,000000,205.192,205.874,205.143,205.844,5879.1370536046,0
+VTHR.US,D,20211022,000000,205.42,206.181,204.66,205.539,12254.190298682,0
+VTHR.US,D,20211025,000000,205.796,206.783,205.449,206.467,13203.515579502,0
+VTHR.US,D,20211026,000000,207.673,207.781,206.428,206.863,7112.855089126,0
+VTHR.US,D,20211027,000000,207.03,207.03,205.054,205.173,79928.533105254,0
+VTHR.US,D,20211028,000000,206.111,207.406,206.111,207.406,10192.595845559,0
+VTHR.US,D,20211029,000000,207.14,207.85,206.457,207.702,13522.318845449,0
+VTHR.US,D,20211101,000000,208.621,208.701,207.702,208.691,41018.341477972,0
+VTHR.US,D,20211102,000000,209.155,209.333,208.828,209.303,6507.634920757,0
+VTHR.US,D,20211103,000000,209.125,210.785,209.125,210.725,86547.496150628,0
+VTHR.US,D,20211104,000000,211.438,211.921,210.934,211.259,18695.028344669,0
+VTHR.US,D,20211105,000000,212.88,213.186,211.793,212.356,27024.396213694,0
+VTHR.US,D,20211108,000000,212.83,213.038,212.445,212.632,39158.149723019,0
+VTHR.US,D,20211109,000000,213.127,213.127,211.348,211.862,10035.724397236,0
+VTHR.US,D,20211110,000000,210.954,211.615,209.52,209.965,5611.9495545253,0
+VTHR.US,D,20211111,000000,211.012,211.012,210.221,210.301,11012.37567228,0
+VTHR.US,D,20211112,000000,211.101,211.793,210.38,211.753,15113.298953602,0
+VTHR.US,D,20211115,000000,212.613,212.613,211.398,211.506,4313.4587919543,0
+VTHR.US,D,20211116,000000,211.378,212.939,211.378,212.375,8063.1924438057,0
+VTHR.US,D,20211117,000000,212.632,212.632,211.467,211.931,8315.1988349828,0
+VTHR.US,D,20211118,000000,212.484,212.484,211.458,212.07,8807.0667310151,0
+VTHR.US,D,20211119,000000,212.237,212.267,211.506,211.793,14757.048954831,0
+VTHR.US,D,20211122,000000,211.941,213.226,210.44,210.44,19967.205186876,0
+VTHR.US,D,20211123,000000,210.597,210.983,208.986,210.687,11402.024108437,0
+VTHR.US,D,20211124,000000,209.797,211.259,209.313,211.111,12705.575240308,0
+VTHR.US,D,20211126,000000,208.028,208.483,206.181,206.319,10880.806070461,0
+VTHR.US,D,20211129,000000,209.105,209.372,207.584,208.691,13743.963020821,0
+VTHR.US,D,20211130,000000,207.89,207.89,204.58,204.995,44469.51334108,0
+VTHR.US,D,20211201,000000,207.731,208.256,201.477,201.477,65174.520372005,0
+VTHR.US,D,20211202,000000,201.922,205.588,201.922,204.58,12710.635609609,0
+VTHR.US,D,20211203,000000,205.924,205.924,200.953,202.624,30449.254156438,0
+VTHR.US,D,20211206,000000,203.997,205.834,203.433,205.114,9043.89201429,0
+VTHR.US,D,20211207,000000,208.444,210.054,208.424,209.451,18811.416838586,0
+VTHR.US,D,20211208,000000,210.113,210.558,209.233,210.459,44205.362063581,0
+VTHR.US,D,20211209,000000,209.62,209.63,208.493,208.493,7823.3309389505,0
+VTHR.US,D,20211210,000000,210.074,210.074,208.73,209.974,4671.732938447,0
+VTHR.US,D,20211213,000000,210.044,210.044,207.88,207.88,8778.728662931,0
+VTHR.US,D,20211214,000000,205.884,206.853,205.262,206.418,38633.895463462,0
+VTHR.US,D,20211215,000000,205.854,209.658,205.163,209.63,7591.5660249764,0
+VTHR.US,D,20211216,000000,210.37,210.558,207.17,207.731,14909.872107713,0
+VTHR.US,D,20211217,000000,205.449,207.722,204.955,206.496,8323.295425864,0
+VTHR.US,D,20211220,000000,203.651,203.651,201.893,203.641,42999.982096143,0
+VTHR.US,D,20211221,000000,205.726,207.574,204.757,207.357,12991.992142731,0
+VTHR.US,D,20211222,000000,207.811,209.56,207.811,209.56,16534.250653251,0
+VTHR.US,D,20211223,000000,210.548,211.665,210.548,211.081,88476.508928071,0
+VTHR.US,D,20211227,000000,211.99,213.748,211.941,213.748,13900.834469144,0
+VTHR.US,D,20211228,000000,213.748,214.569,213.265,213.304,19018.891979917,0
+VTHR.US,D,20211229,000000,213.818,213.977,212.771,213.463,7900.2485523218,0
+VTHR.US,D,20211230,000000,214.174,214.441,213.067,213.274,32444.051734791,0
+VTHR.US,D,20211231,000000,213.531,213.531,212.554,212.554,10167.293999056,0
+VTHR.US,D,20220103,000000,213.681,213.748,212.465,213.748,24510.404745085,0
+VTHR.US,D,20220104,000000,214.915,214.915,213.137,213.601,17799.342978437,0
+VTHR.US,D,20220105,000000,213.226,213.551,208.958,208.958,13707.528361856,0
+VTHR.US,D,20220106,000000,208.532,209.984,208.077,208.948,13571.910464596,0
+VTHR.US,D,20220107,000000,209.431,209.53,207.989,207.989,7150.3018219515,0
+VTHR.US,D,20220110,000000,205.914,207.614,203.602,207.614,26413.103602164,0
+VTHR.US,D,20220111,000000,207.85,209.658,206.536,209.658,15830.859320447,0
+VTHR.US,D,20220112,000000,210.914,211.141,209.195,209.974,14056.693843607,0
+VTHR.US,D,20220113,000000,211.002,211.002,206.883,207.02,34047.176729268,0
+VTHR.US,D,20220114,000000,205.331,207.217,204.817,207.03,29539.399756164,0
+VTHR.US,D,20220118,000000,204.461,204.53,202.682,202.9,26167.169654148,0
+VTHR.US,D,20220119,000000,203.483,204.68,200.796,200.855,17780.113575095,0
+VTHR.US,D,20220120,000000,201.309,203.632,198.602,198.612,21690.766970709,0
+VTHR.US,D,20220121,000000,197.802,198.444,194.709,194.709,33496.608549346,0
+VTHR.US,D,20220124,000000,191.795,196.31,187.21,196.093,125960.6884864,0
+VTHR.US,D,20220125,000000,193.444,195.46,190.114,192.99,39824.094322996,0
+VTHR.US,D,20220126,000000,195.866,197.396,192.14,192.704,11826.083055839,0
+VTHR.US,D,20220127,000000,195.055,195.381,191.004,191.331,10686.487889311,0
+VTHR.US,D,20220128,000000,191.35,195.846,189.937,195.846,87854.08350408,0
+VTHR.US,D,20220131,000000,196.004,200.075,196.004,200.075,35452.947321013,0
+VTHR.US,D,20220201,000000,200.905,201.319,199.235,201.3,80602.574296113,0
+VTHR.US,D,20220202,000000,203.019,203.029,201.102,202.772,12895.845126016,0
+VTHR.US,D,20220203,000000,200.362,200.766,197.782,197.891,19623.100074425,0
+VTHR.US,D,20220204,000000,198.296,200.085,197.012,199.462,5998.5617691022,0
+VTHR.US,D,20220207,000000,199.955,200.282,198.404,198.602,11761.31032879,0
+VTHR.US,D,20220208,000000,198.78,200.599,198.553,200.599,4451.1008369346,0
+VTHR.US,D,20220209,000000,202.782,203.641,202.604,203.622,9502.3614729374,0
+VTHR.US,D,20220210,000000,201.063,204.116,199.65,200.252,11387.855074395,0
+VTHR.US,D,20220211,000000,200.647,201.003,196.171,197.139,72442.222761733,0
+VTHR.US,D,20220214,000000,195.697,196.705,194.068,195.638,16867.222953241,0
+VTHR.US,D,20220215,000000,198.177,199.185,198.177,199.185,8471.0582094457,0
+VTHR.US,D,20220216,000000,197.495,199.857,197.475,199.274,26650.940959299,0
+VTHR.US,D,20220217,000000,198.079,198.079,194.858,194.976,8469.0340617254,0
+VTHR.US,D,20220218,000000,195.075,195.45,192.624,193.534,6457.0312277495,0
+VTHR.US,D,20220222,000000,192.269,193.444,189.769,191.923,52433.522546591,0
+VTHR.US,D,20220223,000000,192.447,192.674,187.546,187.546,13292.578079195,0
+VTHR.US,D,20220224,000000,182.062,191.103,181.874,190.845,92680.663743129,0
+VTHR.US,D,20220225,000000,191.398,195.222,190.845,195.222,35304.172463572,0
+VTHR.US,D,20220228,000000,193.414,195.45,192.545,194.709,41290.589346352,0
+VTHR.US,D,20220301,000000,194.936,194.936,190.697,191.795,20613.920383512,0
+VTHR.US,D,20220302,000000,193.267,196.221,192.931,195.836,19407.528342214,0
+VTHR.US,D,20220303,000000,196.418,196.596,193.306,193.938,13319.904073419,0
+VTHR.US,D,20220304,000000,192.278,192.752,190.777,192.278,12736.949529973,0
+VTHR.US,D,20220307,000000,192.259,192.259,186.301,186.36,62825.4969426,0
+VTHR.US,D,20220308,000000,186.548,189.947,184.71,185.273,64170.543102736,0
+VTHR.US,D,20220309,000000,189.335,190.944,188.544,190.224,25716.796786382,0
+VTHR.US,D,20220310,000000,188.297,189.769,187.21,189.571,20509.676775916,0
+VTHR.US,D,20220311,000000,191.064,191.064,186.746,186.746,25743.110706746,0
+VTHR.US,D,20220314,000000,187.25,188.327,184.61,185.046,19551.242830356,0
+VTHR.US,D,20220315,000000,186.231,189.176,185.816,188.85,11560.91970448,0
+VTHR.US,D,20220316,000000,190.855,193.583,188.978,193.524,11874.662601127,0
+VTHR.US,D,20220317,000000,193.168,196.131,192.723,196.073,48660.511195956,0
+VTHR.US,D,20220318,000000,195.657,198.701,195.489,198.573,92749.484765619,0
+VTHR.US,D,20220321,000000,198.612,199.531,197.169,198.236,14780.326653613,0
+VTHR.US,D,20220322,000000,199.57,201.161,199.57,200.609,7548.04684899,0
+VTHR.US,D,20220323,000000,199.62,200.242,198.029,198.256,17064.57735597,0
+VTHR.US,D,20220324,000000,198.74,200.905,198.553,200.846,15455.379918333,0
+VTHR.US,D,20220325,000000,200.923,201.903,200.025,201.773,23061.114977352,0
+VTHR.US,D,20220328,000000,201.487,203.266,200.449,203.266,19917.613567729,0
+VTHR.US,D,20220329,000000,205.252,206.033,204.298,205.983,69127.680869745,0
+VTHR.US,D,20220330,000000,205.736,205.816,203.77,204.403,13435.280493475,0
+VTHR.US,D,20220331,000000,204.026,204.5,201.487,201.497,10886.87851362,0
+VTHR.US,D,20220401,000000,201.803,202.258,200.469,202.15,14558.682478241,0
+VTHR.US,D,20220404,000000,202.327,203.73,202.169,203.69,6961.0440101037,0
+VTHR.US,D,20220405,000000,203.473,203.68,200.734,200.806,9616.7258191342,0
+VTHR.US,D,20220406,000000,198.573,199.343,197.615,198.731,137209.88944196,0
+VTHR.US,D,20220407,000000,198.266,200.282,197.308,199.283,22075.355037566,0
+VTHR.US,D,20220408,000000,199.116,200.085,198.216,198.573,22500.426058828,0
+VTHR.US,D,20220411,000000,196.912,197.545,195.499,195.697,15838.955911329,0
+VTHR.US,D,20220412,000000,197.199,197.999,194.581,195.105,24976.970794613,0
+VTHR.US,D,20220413,000000,195.045,197.852,195.015,197.673,8535.8309364953,0
+VTHR.US,D,20220414,000000,198.147,198.147,195.105,195.115,175315.48235042,0
+VTHR.US,D,20220418,000000,194.679,195.648,193.873,194.719,124439.5414746,0
+VTHR.US,D,20220419,000000,194.344,198.523,194.344,198.385,14044.548957286,0
+VTHR.US,D,20220420,000000,199.205,199.205,197.901,198.236,49487.375539698,0
+VTHR.US,D,20220421,000000,200.272,200.272,194.573,194.848,8536.8430103554,0
+VTHR.US,D,20220422,000000,194.679,194.679,189.64,189.73,13888.689582823,0
+VTHR.US,D,20220425,000000,188.297,190.772,187.071,190.717,22974.076625378,0
+VTHR.US,D,20220426,000000,188.857,188.857,185.264,185.303,6527.87639796,0
+VTHR.US,D,20220427,000000,185.737,187.871,184.755,185.589,22406.303189835,0
+VTHR.US,D,20220428,000000,187.584,190.727,185.831,189.907,47911.576539446,0
+VTHR.US,D,20220429,000000,188.376,189.403,182.961,183.189,7590.5539511162,0
+VTHR.US,D,20220502,000000,183.089,184.784,180.589,184.324,22644.14054697,0
+VTHR.US,D,20220503,000000,184.69,186.206,184.567,185.362,9121.8217015215,0
+VTHR.US,D,20220504,000000,185.619,190.924,184.1,190.52,57093.110598715,0
+VTHR.US,D,20220505,000000,188.988,188.988,181.933,183.683,69956.569361207,0
+VTHR.US,D,20220506,000000,182.941,183.89,179.829,182.378,30454.314525739,0
+VTHR.US,D,20220509,000000,179.493,179.631,175.402,175.876,77467.169477372,0
+VTHR.US,D,20220510,000000,178.949,179.493,174.285,176.351,42090.127695869,0
+VTHR.US,D,20220511,000000,175.966,178.259,173.09,173.397,33608.948747822,0
+VTHR.US,D,20220512,000000,171.845,174.029,170.344,173.317,219394.33518148,0
+VTHR.US,D,20220513,000000,175.669,178.539,175.659,177.793,16074.769120744,0
+VTHR.US,D,20220516,000000,177.605,178.683,176.366,177.112,14792.471539936,0
+VTHR.US,D,20220517,000000,179.829,180.806,178.761,180.719,73772.087813968,0
+VTHR.US,D,20220518,000000,178.524,178.524,173.554,173.713,26673.206584223,0
+VTHR.US,D,20220519,000000,173.713,174.829,171.945,173.08,99434.232611902,0
+VTHR.US,D,20220520,000000,174.395,174.749,168.98,172.834,55330.077934337,0
+VTHR.US,D,20220523,000000,174.512,176.024,173.317,175.856,21538.955891687,0
+VTHR.US,D,20220524,000000,174.108,174.741,171.508,174.138,62945.933731957,0
+VTHR.US,D,20220525,000000,173.791,176.845,173.791,176.223,27067.91538968,0
+VTHR.US,D,20220526,000000,176.924,180.501,176.924,179.918,31362.144778293,0
+VTHR.US,D,20220527,000000,181.123,184.236,181.123,184.236,21579.438846093,0
+VTHR.US,D,20220531,000000,183.633,184.176,181.827,182.862,32363.085825979,0
+VTHR.US,D,20220601,000000,184.019,184.019,180.547,181.647,11550.798965879,0
+VTHR.US,D,20220602,000000,181.666,185.264,180.896,185.264,35416.512662048,0
+VTHR.US,D,20220603,000000,183.089,183.089,181.993,182.348,17409.69454228,0
+VTHR.US,D,20220606,000000,184.117,184.819,182.397,182.991,23455.82378281,0
+VTHR.US,D,20220607,000000,181.143,184.897,181.143,184.897,24017.524775192,0
+VTHR.US,D,20220608,000000,183.692,184.79,182.338,182.832,24692.578039912,0
+VTHR.US,D,20220609,000000,181.776,182.546,178.396,178.544,18845.827349832,0
+VTHR.US,D,20220610,000000,175.096,175.402,173.12,173.268,64092.613415505,0
+VTHR.US,D,20220613,000000,168.574,169.227,165.431,165.907,188529.11866852,0
+VTHR.US,D,20220614,000000,167.013,167.39,164.346,165.621,68671.235558818,0
+VTHR.US,D,20220615,000000,167.637,168.777,165.872,168.16,45286.25694622,0
+VTHR.US,D,20220616,000000,164.406,164.406,161.144,162.093,34780.930277876,0
+VTHR.US,D,20220617,000000,162.182,164.129,161.411,162.942,31372.265516894,0
+VTHR.US,D,20220621,000000,165.364,167.29,165.364,166.608,47724.342875318,0
+VTHR.US,D,20220622,000000,164.92,168.258,164.92,166.608,50433.664598937,0
+VTHR.US,D,20220623,000000,167.447,168.437,165.927,168.328,36833.416066256,0
+VTHR.US,D,20220624,000000,169.652,173.544,169.652,173.436,42463.582950264,0
+VTHR.US,D,20220627,000000,174.245,174.245,172.625,172.962,46484.552396635,0
+VTHR.US,D,20220628,000000,173.941,175.046,169.553,169.72,109405.18428209,0
+VTHR.US,D,20220629,000000,168.861,169.704,168.524,169.297,23676.296994107,0
+VTHR.US,D,20220630,000000,167.036,168.921,165.569,167.592,23035.961009131,0
+VTHR.US,D,20220701,000000,167.562,169.733,166.461,169.457,23006.717318478,0
+VTHR.US,D,20220705,000000,166.898,170.021,165.837,169.942,44711.586201359,0
+VTHR.US,D,20220706,000000,170.477,171.588,169.283,170.458,47413.09817577,0
+VTHR.US,D,20220707,000000,171.608,173.492,171.608,173.393,17850.752135512,0
+VTHR.US,D,20220708,000000,172.421,173.979,171.746,173.056,14081.341250722,0
+VTHR.US,D,20220711,000000,172.044,172.044,170.497,170.686,17989.911766893,0
+VTHR.US,D,20220712,000000,170.408,171.668,168.633,169.297,21117.97826358,0
+VTHR.US,D,20220713,000000,167.086,169.691,166.729,168.791,71336.453935735,0
+VTHR.US,D,20220714,000000,166.412,167.978,165.211,167.83,15794.618161706,0
+VTHR.US,D,20220715,000000,169.883,171.142,169.585,170.904,39981.167137542,0
+VTHR.US,D,20220718,000000,172.808,172.902,169.675,169.843,21297.474019998,0
+VTHR.US,D,20220719,000000,171.856,174.851,171.856,174.503,71087.378363626,0
+VTHR.US,D,20220720,000000,174.653,176.666,174.345,176.278,17404.029550717,0
+VTHR.US,D,20220721,000000,175.912,177.845,175.406,177.667,80594.603035053,0
+VTHR.US,D,20220722,000000,177.697,178.104,174.99,175.852,13385.543093819,0
+VTHR.US,D,20220725,000000,176.249,176.49,175.275,176.02,24903.523598385,0
+VTHR.US,D,20220726,000000,174.99,174.99,173.701,174.077,7751.5948291537,0
+VTHR.US,D,20220727,000000,175.887,179.234,175.887,178.807,14072.265622589,0
+VTHR.US,D,20220728,000000,178.986,181.118,177.389,180.93,18649.407411262,0
+VTHR.US,D,20220729,000000,181.743,183.647,181.198,183.577,8967.7289990457,0
+VTHR.US,D,20220801,000000,182.556,183.766,182.086,183.161,24087.725469494,0
+VTHR.US,D,20220802,000000,182.08,184.019,181.554,182.149,15495.1224333,0
+VTHR.US,D,20220803,000000,183.449,185.372,183.449,185.055,8304.1997421726,0
+VTHR.US,D,20220804,000000,185.074,185.074,184.386,184.788,12377.139967872,0
+VTHR.US,D,20220805,000000,182.863,184.966,182.863,184.807,20414.112881669,0
+VTHR.US,D,20220808,000000,185.432,186.879,184.45,184.668,43645.704097234,0
+VTHR.US,D,20220809,000000,184.192,184.212,183.285,183.706,8732.7710707001,0
+VTHR.US,D,20220810,000000,186.622,187.941,186.622,187.931,64947.211729736,0
+VTHR.US,D,20220811,000000,189.418,189.854,187.653,187.98,17899.155485557,0
+VTHR.US,D,20220812,000000,189.13,191.193,188.625,190.906,36340.831852874,0
+VTHR.US,D,20220815,000000,190.43,192.017,190.38,192.017,7784.87213231,0
+VTHR.US,D,20220816,000000,191.779,193.028,190.833,192.363,8560.3341361631,0
+VTHR.US,D,20220817,000000,190.281,191.496,189.691,190.45,10126.384190759,0
+VTHR.US,D,20220818,000000,190.539,191.421,190.132,191.303,8173.1073357995,0
+VTHR.US,D,20220819,000000,189.656,189.656,188.223,188.337,4224.2006945915,0
+VTHR.US,D,20220822,000000,186.027,186.126,184.046,184.39,21037.306013504,0
+VTHR.US,D,20220823,000000,184.344,185.521,183.984,184.152,12377.139967872,0
+VTHR.US,D,20220824,000000,184.024,185.43,183.627,184.906,13364.366628174,0
+VTHR.US,D,20220825,000000,185.477,187.365,185.477,187.257,15690.752639734,0
+VTHR.US,D,20220826,000000,187.515,187.515,181.207,181.346,7026.5529815979,0
+VTHR.US,D,20220829,000000,179.819,181.109,179.497,180.047,12696.803758797,0
+VTHR.US,D,20220830,000000,180.572,180.572,176.943,177.667,326523.95739098,0
+VTHR.US,D,20220831,000000,178.51,178.882,176.636,176.725,25375.456261327,0
+VTHR.US,D,20220901,000000,175.327,176.754,173.829,176.506,33573.773675276,0
+VTHR.US,D,20220902,000000,178.391,178.927,174.137,174.781,56863.852272145,0
+VTHR.US,D,20220906,000000,175.238,175.505,173.225,173.969,24245.036357141,0
+VTHR.US,D,20220907,000000,173.969,177.667,173.969,177.568,34727.386851359,0
+VTHR.US,D,20220908,000000,176.085,178.728,175.822,178.579,8169.0737232958,0
+VTHR.US,D,20220909,000000,180.116,181.991,180.116,181.753,16573.105374937,0
+VTHR.US,D,20220912,000000,182.665,184.103,182.665,183.756,82272.585836629,0
+VTHR.US,D,20220913,000000,179.75,179.75,175.426,175.802,23438.313856383,0
+VTHR.US,D,20220914,000000,176.398,176.834,175.148,176.428,12008.064423775,0
+VTHR.US,D,20220915,000000,175.872,176.784,174.454,174.613,8894.1155708516,0
+VTHR.US,D,20220916,000000,172.649,173.195,171.44,173.046,16264.534018397,0
+VTHR.US,D,20220919,000000,171.4,174.325,171.4,174.236,29415.119183871,0
+VTHR.US,D,20220920,000000,172.041,173.105,170.973,172.362,10186.888378316,0
+VTHR.US,D,20220921,000000,172.957,173.959,169.03,169.357,28307.892551581,0
+VTHR.US,D,20220922,000000,168.663,168.861,167.214,167.374,17729.743760399,0
+VTHR.US,D,20220923,000000,165.376,165.376,162.614,164.27,60585.868210015,0
+VTHR.US,D,20220926,000000,164.607,165.291,162.118,162.752,64117.295957081,0
+VTHR.US,D,20220927,000000,164.488,164.973,161.429,162.286,50382.845381684,0
+VTHR.US,D,20220928,000000,162.839,166.565,162.6,165.995,49005.07029281,0
+VTHR.US,D,20220929,000000,162.57,163.068,161.196,162.56,30027.395035839,0
+VTHR.US,D,20220930,000000,162.122,163.951,160.181,160.39,26524.952269826,0
+VTHR.US,D,20221003,000000,162.202,165.159,161.179,164.093,91420.084093559,0
+VTHR.US,D,20221004,000000,167.13,169.679,167.13,169.679,95555.316920539,0
+VTHR.US,D,20221005,000000,167.488,169.748,166.643,169.29,12268.091753395,0
+VTHR.US,D,20221006,000000,169.41,169.41,167.458,167.817,15740.401659362,0
+VTHR.US,D,20221007,000000,165.646,165.646,162.271,162.749,47590.834727984,0
+VTHR.US,D,20221010,000000,163.357,163.357,160.658,161.628,24960.05240477,0
+VTHR.US,D,20221011,000000,160.629,162.68,159.655,160.529,19247.866568717,0
+VTHR.US,D,20221012,000000,160.609,161.186,160.041,160.191,80134.323577664,0
+VTHR.US,D,20221013,000000,156.696,164.79,156.338,164.243,84580.929291786,0
+VTHR.US,D,20221014,000000,165.696,165.696,160.181,160.479,66400.770397366,0
+VTHR.US,D,20221017,000000,163.108,164.959,163.108,164.551,16945.716061202,0
+VTHR.US,D,20221018,000000,168.235,168.374,165.139,166.752,83685.983348419,0
+VTHR.US,D,20221019,000000,165.577,166.416,163.988,165.049,22761.35805008,0
+VTHR.US,D,20221020,000000,165.009,166.602,163.307,163.695,32133.681953054,0
+VTHR.US,D,20221021,000000,163.446,167.737,162.948,167.608,339048.91466558,0
+VTHR.US,D,20221024,000000,168.086,169.788,166.961,169.39,25063.508557595,0
+VTHR.US,D,20221025,000000,169.718,172.51,169.42,172.367,47016.301529774,0
+VTHR.US,D,20221026,000000,170.953,173.711,170.953,171.381,24997.216265493,0
+VTHR.US,D,20221027,000000,171.749,172.451,170.485,170.575,390681.5703544,0
+VTHR.US,D,20221028,000000,170.46,174.487,170.45,174.447,370644.22285248,0
+VTHR.US,D,20221031,000000,173.442,174.189,172.845,173.412,26778.068294212,0
+VTHR.US,D,20221101,000000,175.085,175.279,172.177,172.765,24804.365961199,0
+VTHR.US,D,20221102,000000,172.566,173.93,168.235,168.325,27287.313628989,0
+VTHR.US,D,20221103,000000,166.353,167.927,165.776,166.712,23166.142803365,0
+VTHR.US,D,20221104,000000,169.41,169.549,166.219,168.723,23092.819510586,0
+VTHR.US,D,20221107,000000,169.509,170.266,168.175,170.206,40055.610859148,0
+VTHR.US,D,20221108,000000,171.003,172.446,169.27,171.092,24915.857543369,0
+VTHR.US,D,20221109,000000,169.917,170.435,167.309,167.558,20495.366974621,0
+VTHR.US,D,20221110,000000,173.233,176.887,172.881,176.797,30236.316198825,0
+VTHR.US,D,20221111,000000,177.235,179.166,176.847,178.699,34282.154874334,0
+VTHR.US,D,20221114,000000,178.061,179.366,176.956,177.165,50630.235877957,0
+VTHR.US,D,20221115,000000,180.142,180.202,177.603,178.689,33952.702271165,0
+VTHR.US,D,20221116,000000,177.962,177.962,176.916,177.255,12909.921672375,0
+VTHR.US,D,20221117,000000,174.686,176.688,174.686,176.18,11576.040401005,0
+VTHR.US,D,20221118,000000,177.584,177.584,176.02,177.245,40767.750784902,0
+VTHR.US,D,20221121,000000,176.897,176.897,175.622,176.528,50261.610556728,0
+VTHR.US,D,20221122,000000,177.154,178.858,177.154,178.858,34858.696929881,0
+VTHR.US,D,20221123,000000,178.509,180.092,178.509,179.664,28468.521742793,0
+VTHR.US,D,20221125,000000,179.764,180.157,179.694,180.092,3511.4826240272,0
+VTHR.US,D,20221128,000000,178.32,178.808,176.688,177.195,12207.826033303,0
+VTHR.US,D,20221129,000000,177.006,177.739,176.184,176.966,15770.534519408,0
+VTHR.US,D,20221130,000000,176.663,182.422,176.289,182.422,15838.835668846,0
+VTHR.US,D,20221201,000000,182.98,183.049,181.447,182.452,28982.789220911,0
+VTHR.US,D,20221202,000000,179.993,182.342,179.988,181.884,68956.036929266,0
+VTHR.US,D,20221205,000000,181.068,181.068,178.141,178.709,59719.310896499,0
+VTHR.US,D,20221206,000000,178.509,178.569,175.054,175.891,35910.333745486,0
+VTHR.US,D,20221207,000000,175.801,176.414,175.108,175.722,43546.000481143,0
+VTHR.US,D,20221208,000000,177.205,177.404,176.339,176.737,16331.005716264,0
+VTHR.US,D,20221209,000000,176.449,177.42,175.562,175.742,22389.719442846,0
+VTHR.US,D,20221212,000000,175.991,178.27,175.692,178.27,76273.299777103,0
+VTHR.US,D,20221213,000000,182.89,183.194,178.27,179.266,42793.683408661,0
+VTHR.US,D,20221214,000000,179.137,180.94,177.653,178.609,20488.335973944,0
+VTHR.US,D,20221215,000000,176.22,176.22,173.37,174.23,26634,0
+VTHR.US,D,20221216,000000,172.59,173.24,170.954,172.19,20715,0
+VTHR.US,D,20221219,000000,172.17,172.18,169.63,170.37,421928,0
+VTHR.US,D,20221220,000000,170.16,171.41,169.63,170.86,132766,0
+VTHR.US,D,20221221,000000,171.97,173.67,171.805,173.06,356685,0
+VTHR.US,D,20221222,000000,171.97,171.97,168.185,170.97,104441,0
+VTHR.US,D,20221223,000000,170.05,171.62,169.654,171.48,30194,0
+VTHR.US,D,20221227,000000,171.63,171.655,170.465,171.16,32730,0
+VTHR.US,D,20221228,000000,170.76,171.6947,168.64,168.64,89212,0
+VTHR.US,D,20221229,000000,169.85,172.33,169.85,171.83,97901,0
+VTHR.US,D,20221230,000000,170.77,171.75,169.9712,171.75,47054,0
+VTHR.US,D,20230103,000000,172.81,173.19,169.53,170.99,77403,0
+VTHR.US,D,20230104,000000,171.38,172.9737,170.83,172.11,13587,0
+VTHR.US,D,20230105,000000,171.23,171.23,170.084,170.44,60492,0
+VTHR.US,D,20230106,000000,171.47,174.45,170.47,174.23,16814,0
+VTHR.US,D,20230109,000000,174.89,176.46,174.01,174.28,40118,0
+VTHR.US,D,20230110,000000,173.66,175.64,173.66,175.64,20083,0
+VTHR.US,D,20230111,000000,176.31,177.79,176.1304,177.77,15053,0
+VTHR.US,D,20230112,000000,178.45,179.17,176.987,178.86,77726,0
+VTHR.US,D,20230113,000000,177.25,179.62,177.25,179.6,14448,0
+VTHR.US,D,20230117,000000,179.26,180,178.89,178.97,16647,0
+VTHR.US,D,20230118,000000,179.66,180.205,176.37,176.37,143206,0
+VTHR.US,D,20230119,000000,175.05,175.98,174.39,174.94,35923,0
+VTHR.US,D,20230120,000000,175.63,178.38,175.07,178.38,24259,0
+VTHR.US,D,20230123,000000,179.01,181.3712,178.5,180.62,26806,0
+VTHR.US,D,20230124,000000,179.93,180.635,179.27,180.38,9962,0
+VTHR.US,D,20230125,000000,178.67,180.41,177.51,180.41,80062,0
+VTHR.US,D,20230126,000000,181.57,182.39,180.46,182.28,22372,0
+VTHR.US,D,20230127,000000,182.08,183.765,182,182.95,8568,0
+VTHR.US,D,20230130,000000,181.79,182.61,180.44,180.54,20134,0
+VTHR.US,D,20230131,000000,181.15,183.45,180.87,183.45,11188,0
+VTHR.US,D,20230201,000000,183.35,186.17,181.91,185.6,221945,0
+VTHR.US,D,20230202,000000,187.75,189.11,186.785,188.45,16081,0
+VTHR.US,D,20230203,000000,186.27,188.46,186,186.44,11244,0
+VTHR.US,D,20230206,000000,185.73,185.73,184.64,185.12,24159,0
+VTHR.US,D,20230207,000000,185.19,187.86,184.1775,187.46,9396,0
+VTHR.US,D,20230208,000000,186.92,186.92,185.24,185.36,18244,0
+VTHR.US,D,20230209,000000,187.2,187.2,183.4046,183.75,25121,0
+VTHR.US,D,20230210,000000,183.16,184.02,182.87,184.02,10317,0
+VTHR.US,D,20230213,000000,184.6,186.18,184.05,186.18,185537,0
+VTHR.US,D,20230214,000000,185.85,187.07,184.3385,186.27,12533,0
+VTHR.US,D,20230215,000000,185.59,187.16,185.28,187.16,11616,0
+VTHR.US,D,20230216,000000,185.23,186.43,184.56,184.68,7186,0
+VTHR.US,D,20230217,000000,183.97,184.17,182.63,184.17,18095,0
+VTHR.US,D,20230221,000000,182.52,182.52,180,180.14,9127,0
+VTHR.US,D,20230222,000000,180.2,181.035,179.52,180.2,19179,0
+VTHR.US,D,20230223,000000,181.76,181.76,179.2654,181.08,7095,0
+VTHR.US,D,20230224,000000,178.51,179.21,177.91,179.2,253494,0
+VTHR.US,D,20230227,000000,180.7,180.94,179.22,179.39,16578,0
+VTHR.US,D,20230228,000000,179.77,180.3,179.03,179.09,4635,0
+VTHR.US,D,20230301,000000,179.12,179.12,178.09,178.52,12188,0
+VTHR.US,D,20230302,000000,177.38,179.9878,177.38,179.86,6716,0
+VTHR.US,D,20230303,000000,180.92,182.61,180.37,182.53,66055,0
+VTHR.US,D,20230306,000000,183.28,183.75,182.17,182.49,20684,0
+VTHR.US,D,20230307,000000,182.59,182.59,179.42,179.78,13071,0
+VTHR.US,D,20230308,000000,179.94,180.19,178.897,180.03,9782,0
+VTHR.US,D,20230309,000000,180.38,180.64,176.1,176.14,45286,0
+VTHR.US,D,20230310,000000,175.78,176.39,172.6202,173.48,8725,0
+VTHR.US,D,20230313,000000,171.17,174.57,171.17,172.53,9250,0
+VTHR.US,D,20230314,000000,175.2,176.4125,173.76,175.82,118751,0
+VTHR.US,D,20230315,000000,173.05,174.12,171.92,174.0081,9589,0
+VTHR.US,D,20230316,000000,173.38,177.45,173.38,177.45,11447,0
+VTHR.US,D,20230317,000000,176.98,176.98,174.6799,175.22,5363,0
+VTHR.US,D,20230320,000000,175.59,176.87,175.59,176.76,18205,0
+VTHR.US,D,20230321,000000,178.26,179.3,177.95,179.25,26007,0
+VTHR.US,D,20230322,000000,178.91,180,175.89,176.07,212255,0
+VTHR.US,D,20230323,000000,176.78,178.18,174.72,175.56,32842,0
+VTHR.US,D,20230324,000000,175.06,176.89,174.5744,176.89,33150,0
+VTHR.US,D,20230327,000000,178.01,178.18,176.89,177.33,19581,0
+VTHR.US,D,20230328,000000,177.26,177.315,176.23,177.11,114547,0
+VTHR.US,D,20230329,000000,178.86,179.48,178.2649,179.465,39936,0
+VTHR.US,D,20230330,000000,180.38,180.685,179.67,180.4,34633,0
+VTHR.US,D,20230331,000000,181.11,183.3,181.11,183.3,5760,0
+VTHR.US,D,20230403,000000,182.69,183.72,182.69,183.6,12661,0
+VTHR.US,D,20230404,000000,184.33,184.33,181.83,182.55,54045,0
+VTHR.US,D,20230405,000000,181.92,181.92,180.94,181.89,13837,0
+VTHR.US,D,20230406,000000,181.63,182.52,180.97,182.52,12877,0
+VTHR.US,D,20230410,000000,181.21,182.76,181.185,182.75,20353,0
+VTHR.US,D,20230411,000000,183.09,183.62,182.7247,183.15,11228,0
+VTHR.US,D,20230412,000000,184.14,184.14,181.95,182.31,20590,0
+VTHR.US,D,20230413,000000,183.09,184.68,183.09,184.68,8874,0
+VTHR.US,D,20230414,000000,184.59,185.18,183.21,184.05,9215,0
+VTHR.US,D,20230417,000000,184.05,184.93,183.47,184.93,7260,0
+VTHR.US,D,20230418,000000,185.33,185.5357,184.76,185.07,3969,0
+VTHR.US,D,20230419,000000,184,185.18,184,184.94,5340,0
+VTHR.US,D,20230420,000000,183.74,184.56,183.2999,184,2940,0
+VTHR.US,D,20230421,000000,184.03,184.1152,183.182,183.78,5790,0
+VTHR.US,D,20230424,000000,184.38,184.388,183.51,184.25,34555,0
+VTHR.US,D,20230425,000000,182.95,182.95,180.74,180.74,6720,0
+VTHR.US,D,20230426,000000,181.35,181.48,180.1,180.17,210774,0
+VTHR.US,D,20230427,000000,181.45,183.75,181.345,183.75,4648,0
+VTHR.US,D,20230428,000000,183.02,185.24,183.02,185.24,9035,0
+VTHR.US,D,20230501,000000,185.15,185.7724,185.02,185.23,29981,0
+VTHR.US,D,20230502,000000,184.45,184.45,181.6,182.94,12464,0
+VTHR.US,D,20230503,000000,183.44,183.64,181.68,181.72,7594,0
+VTHR.US,D,20230504,000000,181.3,181.3,179.7,180.49,16291,0
+VTHR.US,D,20230505,000000,182.2,184.19,182.2,183.87,6029,0
+VTHR.US,D,20230508,000000,183.72,183.94,183.26,183.73,9650,0
+VTHR.US,D,20230509,000000,183.44,183.5204,183.02,183.09,13703,0
+VTHR.US,D,20230510,000000,184.18,184.25,182.31,183.91,6369,0
+VTHR.US,D,20230511,000000,183.27,183.58,182.72,183.3,22013,0
+VTHR.US,D,20230512,000000,184.14,184.24,182.145,183.41,11471,0
+VTHR.US,D,20230515,000000,183.69,184.25,183.2755,184.18,5422,0
+VTHR.US,D,20230516,000000,183.83,183.83,182.67,182.75,11762,0
+VTHR.US,D,20230517,000000,183.93,185.26,183.3946,184.78,123329,0
+VTHR.US,D,20230518,000000,184.54,187,184.54,186.75,36590,0
+VTHR.US,D,20230519,000000,186.95,187.375,186,186.33,11895,0
+VTHR.US,D,20230522,000000,186.2,187.13,186.2,186.69,15084,0
+VTHR.US,D,20230523,000000,185.81,186.5696,184.68,184.68,9409,0
+VTHR.US,D,20230524,000000,184.24,184.24,182.8871,183.5,10631,0
+VTHR.US,D,20230525,000000,184.67,185.1112,183.71,184.75,26416,0
+VTHR.US,D,20230526,000000,184.79,187.17,184.79,186.77,6883,0
+VTHR.US,D,20230530,000000,187.66,187.929,186.526,186.96,18359,0
+VTHR.US,D,20230531,000000,186.3,186.37,185.24,186.09,143355,0
+VTHR.US,D,20230601,000000,186.16,188.18,185.75,187.66,36168,0
+VTHR.US,D,20230602,000000,188.8,190.95,188.8,190.62,24710,0
+VTHR.US,D,20230605,000000,191.07,191.32,190.1,190.3,73147,0
+VTHR.US,D,20230606,000000,190.22,191.34,190.2064,191.34,11166,0
+VTHR.US,D,20230607,000000,191.69,191.945,190.45,190.96,76022,0
+VTHR.US,D,20230608,000000,191.04,191.78,190.835,191.78,5135,0
+VTHR.US,D,20230609,000000,192.25,192.8,191.74,192.06,3592,0
+VTHR.US,D,20230612,000000,192.52,193.55,192.17,193.55,5116,0
+VTHR.US,D,20230613,000000,194.36,195.1658,194.36,195.14,4675,0
+VTHR.US,D,20230614,000000,195.43,195.88,193.54,195.05,25705,0
+VTHR.US,D,20230615,000000,194.9,197.73,194.9,197.46,16334,0
+VTHR.US,D,20230616,000000,198.15,198.15,196.46,196.46,16010,0
+VTHR.US,D,20230620,000000,196.11,196.11,194.9018,195.51,21828,0
+VTHR.US,D,20230621,000000,195.49,195.49,194.38,194.73,27386,0
+VTHR.US,D,20230622,000000,193.95,194.99,193.94,194.99,15907,0
+VTHR.US,D,20230623,000000,193.03,193.395,192.535,192.75,9658,0
+VTHR.US,D,20230626,000000,193.15,193.27,191.95,192,25415,0
+VTHR.US,D,20230627,000000,192.75,194.62,192.49,194.37,183353,0
+VTHR.US,D,20230628,000000,194.28,194.89,193.6772,194.55,16035,0
+VTHR.US,D,20230629,000000,194.64,195.48,194.64,195.48,8669,0
+VTHR.US,D,20230630,000000,196.55,197.945,196.55,197.45,42329,0
+VTHR.US,D,20230703,000000,197.7,198,197.39,198,15147,0
+VTHR.US,D,20230705,000000,197.29,197.72,197.1805,197.5,10357,0
+VTHR.US,D,20230706,000000,195.89,195.89,194.5062,195.85,10157,0
+VTHR.US,D,20230707,000000,195.62,197.1199,195.54,195.66,14142,0
+VTHR.US,D,20230710,000000,195.54,196.36,195.38,196.36,24897,0
+VTHR.US,D,20230711,000000,196.46,197.78,196.46,197.63,10821,0
+VTHR.US,D,20230712,000000,199.37,199.86,199.04,199.38,14336,0
+VTHR.US,D,20230713,000000,200.12,201.34,200.12,201.01,62646,0
+VTHR.US,D,20230714,000000,201.69,201.69,200.425,200.48,8372,0
+VTHR.US,D,20230717,000000,200.41,201.79,200.41,201.7,11663,0
+VTHR.US,D,20230718,000000,201.61,203.35,201.34,203.19,9767,0
+VTHR.US,D,20230719,000000,203.6,204.0416,203.25,203.72,58108,0
+VTHR.US,D,20230720,000000,203.3,203.3,201.9309,202.37,10724,0
+VTHR.US,D,20230721,000000,203.44,203.44,202.16,202.2,10153,0
+VTHR.US,D,20230724,000000,202.44,203.145,202.38,202.86,7142,0
+VTHR.US,D,20230725,000000,202.71,204,202.71,203.47,7711,0
+VTHR.US,D,20230726,000000,203.25,204.02,203.0004,203.62,6911,0
+VTHR.US,D,20230727,000000,204.96,205.035,201.82,201.82,7876,0
+VTHR.US,D,20230728,000000,203.5,204.32,203.5,204.14,8600,0
+VTHR.US,D,20230731,000000,204.15,204.78,204.089,204.78,17459,0
+VTHR.US,D,20230801,000000,204.11,204.28,203.8698,204.11,8096,0
+VTHR.US,D,20230802,000000,202.41,202.555,200.925,201.44,14275,0
+VTHR.US,D,20230803,000000,200.08,201.4099,199.985,200.86,7420,0
+VTHR.US,D,20230804,000000,201.6,202.2699,199.53,199.53,19629,0
+VTHR.US,D,20230807,000000,200.29,201.41,200.29,201.41,4444,0
+VTHR.US,D,20230808,000000,199.6,200.3344,198.8007,200.22,17221,0
+VTHR.US,D,20230809,000000,200.4,200.41,198.79,198.79,8500,0
+VTHR.US,D,20230810,000000,200.616,200.616,198.95,199.2,12466,0
+VTHR.US,D,20230811,000000,198.25,199.11,198.25,198.62,5764,0
+VTHR.US,D,20230814,000000,198.24,199.9,198.24,199.9,6139,0
+VTHR.US,D,20230815,000000,198.99,198.99,197.74,197.74,7613,0
+VTHR.US,D,20230816,000000,197.1,197.84,196.05,196.07,61296,0
+VTHR.US,D,20230817,000000,196.47,196.47,194.3,194.3,10570,0
+VTHR.US,D,20230818,000000,193.21,194.95,193.21,194.31,9110,0
+VTHR.US,D,20230821,000000,195.49,195.9,194.0353,195.87,12711,0
+VTHR.US,D,20230822,000000,196.33,196.33,195.03,195.1,7787,0
+VTHR.US,D,20230823,000000,195.57,197.54,195.57,197.23,3910,0
+VTHR.US,D,20230824,000000,198.01,198.118,194.67,194.67,14986,0
+VTHR.US,D,20230825,000000,195.35,196.3675,194.04,196.02,13832,0
+VTHR.US,D,20230828,000000,197.22,197.42,196.47,197.35,9791,0
+VTHR.US,D,20230829,000000,196.99,200.21,196.99,200.21,13595,0
+VTHR.US,D,20230830,000000,199.87,201.19,199.87,201,7920,0
+VTHR.US,D,20230831,000000,201.19,201.79,200.76,200.76,8065,0
+VTHR.US,D,20230901,000000,201.99,201.99,200.84,201.24,16057,0
+VTHR.US,D,20230905,000000,200.98,201.0412,200.11,200.11,6720,0
+VTHR.US,D,20230906,000000,200,200,198.1122,199.17,10191,0
+VTHR.US,D,20230907,000000,197.35,198.39,197.35,198.11,9074,0
+VTHR.US,D,20230908,000000,198.41,199.12,198.23,198.71,4930,0
+VTHR.US,D,20230911,000000,199.8,199.87,199.395,199.78,4936,0
+VTHR.US,D,20230912,000000,199.31,199.9,198.77,199.01,5898,0
+VTHR.US,D,20230913,000000,198.87,199.315,198.39,198.67,6730,0
+VTHR.US,D,20230914,000000,199.88,200.8168,199.66,200.76,5145,0
+VTHR.US,D,20230915,000000,200.09,200.09,198.09,198.42,11121,0
+VTHR.US,D,20230918,000000,197.99,198.8667,197.99,198.24,12367,0
+VTHR.US,D,20230919,000000,197.83,198.1278,196.6706,197.93,17170,0
+VTHR.US,D,20230920,000000,198.52,198.52,196.14,196.14,141818,0
+VTHR.US,D,20230921,000000,194.28,194.28,191.89,192.09,14195,0
+VTHR.US,D,20230922,000000,192.33,192.905,191.33,191.33,8421,0
+VTHR.US,D,20230925,000000,190.9,192.47,190.9,192.47,12781,0
+VTHR.US,D,20230926,000000,191.4,191.4,189.32,189.32,15825,0
+VTHR.US,D,20230927,000000,190.3499,190.3499,188.52,189.97,7566,0
+VTHR.US,D,20230928,000000,190.08,191.5596,189.6512,190.99,7670,0
+VTHR.US,D,20230929,000000,192.6,192.6,190.31,190.73,4468,0
+VTHR.US,D,20231002,000000,190.34,190.72,189.14,190.01,7005,0
+VTHR.US,D,20231003,000000,188.98,189.805,186.936,187.63,12108,0
+VTHR.US,D,20231004,000000,187.78,189.06,187.585,188.77,8084,0
+VTHR.US,D,20231005,000000,188.373,189.04,187.3,188.54,20813,0
+VTHR.US,D,20231006,000000,187.99,191.6,187.2,191.15,22752,0
+VTHR.US,D,20231009,000000,190.25,192.44,189.79,192.04,21226,0
+VTHR.US,D,20231010,000000,192.92,194.456,192.52,193.39,14809,0
+VTHR.US,D,20231011,000000,193.82,194.2,193.01,193.93,22095,0
+VTHR.US,D,20231012,000000,194.22,194.22,191.735,192.71,32668,0
+VTHR.US,D,20231013,000000,193.73,193.73,191,191.52,24464,0
+VTHR.US,D,20231016,000000,192.73,193.89,192.7,193.64,7124,0
+VTHR.US,D,20231017,000000,192.54,194.64,192.48,193.99,32128,0
+VTHR.US,D,20231018,000000,192.91,193.1459,190.9795,190.99,6532,0
+VTHR.US,D,20231019,000000,191.22,192.0934,189.16,189.16,4508,0
+VTHR.US,D,20231020,000000,188.95,188.95,186.91,186.91,3766,0
+VTHR.US,D,20231023,000000,185.86,187.94,185.605,186.37,21509,0
+VTHR.US,D,20231024,000000,187.68,188.24,186.9381,188,6906,0
+VTHR.US,D,20231025,000000,187.27,187.27,184.75,185,85649,0
+VTHR.US,D,20231026,000000,184.44,184.4606,182.93,182.93,17480,0
+VTHR.US,D,20231027,000000,183.39,183.73,181.59,182.01,15337,0
+VTHR.US,D,20231030,000000,183.25,184.52,182.78,183.9,102371,0
+VTHR.US,D,20231031,000000,183.95,185.42,183.95,185.42,21743,0
+VTHR.US,D,20231101,000000,185.88,187.46,185.564,187.16,21044,0
+VTHR.US,D,20231102,000000,189.23,190.97,189.23,190.97,9527,0
+VTHR.US,D,20231103,000000,191.98,193.87,191.98,193.03,123666,0
+VTHR.US,D,20231106,000000,193.77,193.77,192.42,193.26,85054,0
+VTHR.US,D,20231107,000000,193.45,194.0579,192.75,193.87,10151,0
+VTHR.US,D,20231108,000000,193.78,194.11,192.9285,193.64,161859,0
+VTHR.US,D,20231109,000000,194.12,194.12,191.9468,192.19,18828,0
+VTHR.US,D,20231110,000000,192.86,194.98,192.27,194.89,88281,0
+VTHR.US,D,20231113,000000,194.79,195.2252,193.96,194.8,50172,0
+VTHR.US,D,20231114,000000,197.38,199.65,197.38,199.21,12229,0
+VTHR.US,D,20231115,000000,199.51,200.4,199.51,199.78,118240,0
+VTHR.US,D,20231116,000000,199.27,199.73,198.725,199.35,10458,0
+VTHR.US,D,20231117,000000,199.52,200.2,199.52,200.14,36858,0
+VTHR.US,D,20231120,000000,199.96,201.85,199.63,201.48,12734,0
+VTHR.US,D,20231121,000000,201.23,201.23,200.56,201.1,32727,0
+VTHR.US,D,20231122,000000,201.38,202.2598,201.38,201.8,25006,0
+VTHR.US,D,20231124,000000,201.9,202.24,201.79,202.24,17784,0
+VTHR.US,D,20231127,000000,201.56,202.24,201.56,201.65,30812,0
+VTHR.US,D,20231128,000000,201.74,202.482,201.26,202.06,18614,0
+VTHR.US,D,20231129,000000,202.59,203.56,201.81,201.92,67767,0
+VTHR.US,D,20231130,000000,202.55,202.84,201.655,202.66,11893,0
+VTHR.US,D,20231201,000000,202.24,204.556,202.24,204.34,79655,0
+VTHR.US,D,20231204,000000,203.27,204.07,202.65,203.92,111897,0
+VTHR.US,D,20231205,000000,203.01,203.741,202.8,203.48,27967,0
+VTHR.US,D,20231206,000000,204.38,204.47,202.52,202.72,16535,0
+VTHR.US,D,20231207,000000,203.17,204.29,203.17,204.27,130881,0
+VTHR.US,D,20231208,000000,203.88,205.32,203.88,204.9,28751,0
+VTHR.US,D,20231211,000000,204.68,205.8428,204.68,205.72,16534,0
+VTHR.US,D,20231212,000000,205.83,206.83,205.2,206.83,230252,0
+VTHR.US,D,20231213,000000,207.08,210.07,206.6316,210.07,15363,0
+VTHR.US,D,20231214,000000,211.39,211.79,209.9,211.25,29907,0
+VTHR.US,D,20231215,000000,211.07,211.265,210.25,210.9304,49609,0
+VTHR.US,D,20231218,000000,211.14,212.095,211.14,211.93,35720,0
+VTHR.US,D,20231219,000000,210.98,212.4,210.98,212.2,15104,0
+VTHR.US,D,20231220,000000,212.62,212.91,209.22,209.41,112094,0
+VTHR.US,D,20231221,000000,211.19,211.64,209.9998,211.61,16919,0
+VTHR.US,D,20231222,000000,212.21,212.734,211.25,212.17,27694,0
+VTHR.US,D,20231226,000000,212.41,213.38,212.41,213.24,16081,0
+VTHR.US,D,20231227,000000,213.29,213.59,212.91,213.49,30262,0
+VTHR.US,D,20231228,000000,213.21,213.8821,213.21,213.35,19971,0
+VTHR.US,D,20231229,000000,213.61,213.7699,212.08,212.83,61166,0
+VTHR.US,D,20240102,000000,212.83,212.83,210.42,211.48,104262,0
+VTHR.US,D,20240103,000000,210.09,210.22,208.9,208.9,39554,0
+VTHR.US,D,20240104,000000,209.15,210.23,208.47,208.47,314635,0
+VTHR.US,D,20240105,000000,208.31,210.022,208.31,208.69,30119,0
+VTHR.US,D,20240108,000000,209.23,212.15,209.23,212.15,15515,0
+VTHR.US,D,20240109,000000,211.11,211.975,210.615,211.58,94292,0
+VTHR.US,D,20240110,000000,211.84,212.87,211.8,212.75,76989,0
+VTHR.US,D,20240111,000000,213.04,213.04,210.69,212.23,10862,0
+VTHR.US,D,20240112,000000,213.08,213.45,211.97,212.47,15146,0
+VTHR.US,D,20240116,000000,211.38,212.27,210.85,211.49,43566,0
+VTHR.US,D,20240117,000000,209.94,210.46,209.21,210.46,9280,0
+VTHR.US,D,20240118,000000,211.185,212.27,210.37,212.06,50619,0
+VTHR.US,D,20240119,000000,212.83,214.81,212.37,214.81,37898,0
+VTHR.US,D,20240122,000000,215.67,216.17,215.3,215.37,26808,0
+VTHR.US,D,20240123,000000,216.05,216.15,215.13,216.15,29549,0
+VTHR.US,D,20240124,000000,217.16,217.5,215.77,215.95,45361,0
+VTHR.US,D,20240125,000000,217.04,217.185,216.2301,217.18,131469,0
+VTHR.US,D,20240126,000000,216.96,217.665,216.71,217.17,12299,0
+VTHR.US,D,20240129,000000,217.01,219.05,217.01,219.05,40017,0
+VTHR.US,D,20240130,000000,218.74,218.82,218.3,218.77,20021,0
+VTHR.US,D,20240131,000000,217.4,217.69,214.92,215.09,16371,0
+VTHR.US,D,20240201,000000,215.83,217.65,215.8,217.42,13946,0
+VTHR.US,D,20240202,000000,217.45,220.16,217.45,219.63,22676,0
+VTHR.US,D,20240205,000000,219.35,219.35,217.78,218.82,24604,0
+VTHR.US,D,20240206,000000,219.29,219.39,218.54,219.39,12600,0
+VTHR.US,D,20240207,000000,220.53,221.29,219.875,221.29,10234,0
+VTHR.US,D,20240208,000000,221.19,221.59,221.08,221.44,14525,0
+VTHR.US,D,20240209,000000,222.18,223.14,221.82,223.14,8109,0
+VTHR.US,D,20240212,000000,223.16,224.2574,223.05,223.15,11433,0
+VTHR.US,D,20240213,000000,219.38,220.529,218.3208,219.83,18878,0
+VTHR.US,D,20240214,000000,221.26,222.26,220.26,222.26,10922,0
+VTHR.US,D,20240215,000000,222.67,223.99,222.32,223.99,12149,0
+VTHR.US,D,20240216,000000,223.77,224.158,222.41,222.62,15572,0
+VTHR.US,D,20240220,000000,222.06,222.06,220.4959,221.23,26368,0
+VTHR.US,D,20240221,000000,220.7,221.3,219.77,221.3,28538,0
+VTHR.US,D,20240222,000000,224.09,225.7302,223.8925,225.45,12852,0
+VTHR.US,D,20240223,000000,226.555,226.5651,225.61,225.61,15401,0
+VTHR.US,D,20240226,000000,225.97,225.97,225.09,225.09,11768,0
+VTHR.US,D,20240227,000000,225.76,225.8,225.01,225.8,12149,0
+VTHR.US,D,20240228,000000,225.18,225.6553,225.18,225.54,71302,0
+VTHR.US,D,20240229,000000,226.58,226.96,225.735,226.44,11017,0
+VTHR.US,D,20240301,000000,226.63,228.37,226.43,228.31,13090,0
+VTHR.US,D,20240304,000000,227.98,228.88,227.98,228.06,37196,0
+VTHR.US,D,20240305,000000,226.91,226.98,224.84,225.65,6434,0
+VTHR.US,D,20240306,000000,227.46,227.86,226.4484,227.01,12027,0
+VTHR.US,D,20240307,000000,228.1,229.56,228.1,229.27,11914,0
+VTHR.US,D,20240308,000000,230.09,230.82,227.7712,227.98,16453,0
+VTHR.US,D,20240311,000000,227.3,227.737,226.56,227.63,9231,0
+VTHR.US,D,20240312,000000,228.6,229.9703,228.6,229.79,8128,0
+VTHR.US,D,20240313,000000,229.86,230.13,229.0025,229.63,4607,0
+VTHR.US,D,20240314,000000,229,229,227.35,228.89,8351,0
+VTHR.US,D,20240315,000000,227.36,228.135,226.84,227.39,8911,0
+VTHR.US,D,20240318,000000,228.75,229.5692,228.5498,228.75,8780,0
+VTHR.US,D,20240319,000000,228.02,229.85,227.8646,229.85,7318,0
+VTHR.US,D,20240320,000000,229.37,232.25,229.37,232.12,27959,0
+VTHR.US,D,20240321,000000,233.03,233.15,232.54,232.54,8641,0
+VTHR.US,D,20240322,000000,232.1,232.4,231.661,231.69,14537,0
+VTHR.US,D,20240325,000000,231.6,231.83,231.22,231.38,8755,0
+VTHR.US,D,20240326,000000,232.32,232.32,230.69,230.69,15243,0
+VTHR.US,D,20240327,000000,232.33,232.92,231.4,232.89,9316,0
+VTHR.US,D,20240328,000000,233.04,233.5029,232.955,232.96,25137,0
+VTHR.US,D,20240401,000000,233.79,233.79,232.19,232.32,18700,0
+VTHR.US,D,20240402,000000,230.16,230.65,229.725,230.61,10158,0
+VTHR.US,D,20240403,000000,229.77,231.655,229.77,230.92,145680,0
+VTHR.US,D,20240404,000000,232.99,233,228.325,228.41,11315,0
+VTHR.US,D,20240405,000000,228.96,231.2484,228.96,230.66,9067,0
+VTHR.US,D,20240408,000000,231.08,231.394,230.71,230.99,9869,0
+VTHR.US,D,20240409,000000,231.41,231.41,229.07,231.09,10916,0
+VTHR.US,D,20240410,000000,228.18,229.27,228,228.63,17036,0
+VTHR.US,D,20240411,000000,229.41,230.77,227.76,230.24,13123,0
+VTHR.US,D,20240412,000000,228.63,229.0195,226.3601,226.94,20684,0
+VTHR.US,D,20240415,000000,228.28,228.435,223.73,223.73,11262,0
+VTHR.US,D,20240416,000000,223.63,224.57,222.81,223.33,9733,0
+VTHR.US,D,20240417,000000,224.45,224.5006,222,222.22,46757,0
+VTHR.US,D,20240418,000000,222.45,223.46,221.2976,221.5,7559,0
+VTHR.US,D,20240419,000000,221.05,221.91,219.39,219.99,18110,0
+VTHR.US,D,20240422,000000,220.98,223.1794,220.4448,221.83,17628,0
+VTHR.US,D,20240423,000000,223.92,225.0399,223.92,224.62,9414,0
+VTHR.US,D,20240424,000000,224.98,225.0399,223.65,224.71,5676,0
+VTHR.US,D,20240425,000000,221.48,223.7577,221.33,223.57,56253,0
+VTHR.US,D,20240426,000000,225.11,226.265,225.11,225.725,5890,0
+VTHR.US,D,20240429,000000,226.41,226.92,225.9301,226.4829,8181,0
+VTHR.US,D,20240430,000000,225.5,226.24,222.71,222.71,95457,0
+VTHR.US,D,20240501,000000,222.85,225.3716,222.27,222.55,15797,0
+VTHR.US,D,20240502,000000,224.26,224.78,222.55,224.55,33114,0
+VTHR.US,D,20240503,000000,227.72,227.72,226.49,227.32,8904,0
+VTHR.US,D,20240506,000000,228.24,229.66,228.24,229.62,25988,0
+VTHR.US,D,20240507,000000,230.12,230.55,229.883,230.01,44593,0
+VTHR.US,D,20240508,000000,228.55,229.8123,228.55,229.61,4474,0
+VTHR.US,D,20240509,000000,229.8768,231.29,229.8474,231.29,8063,0
+VTHR.US,D,20240510,000000,231.92,231.985,230.845,231.27,51479,0
+VTHR.US,D,20240513,000000,232.47,232.47,231.02,231.51,16801,0
+VTHR.US,D,20240514,000000,231.73,232.7,231.42,232.63,13736,0
+VTHR.US,D,20240515,000000,233.77,235.55,233.49,235.55,8463,0
+VTHR.US,D,20240516,000000,235.53,235.8199,234.7,234.7,6225,0
+VTHR.US,D,20240517,000000,234.85,235.33,234.42,235.1,12406,0
+VTHR.US,D,20240520,000000,235.23,235.98,235.23,235.42,9416,0
+VTHR.US,D,20240521,000000,235.27,235.96,235.27,235.96,6450,0
+VTHR.US,D,20240522,000000,235.45,235.7389,234.2,234.88,8631,0
+VTHR.US,D,20240523,000000,236.38,236.38,232.6,233.05,12714,0
+VTHR.US,D,20240524,000000,233.71,234.6822,233.71,234.67,4248,0
+VTHR.US,D,20240528,000000,235.23,235.23,233.5301,234.6,43064,0
+VTHR.US,D,20240529,000000,232.96,233.2083,232.61,232.92,57255,0
+VTHR.US,D,20240530,000000,232.31,232.67,231.77,231.88,10325,0
+VTHR.US,D,20240531,000000,232.17,233.54,230.153,233.35,9757,0
+VTHR.US,D,20240603,000000,234.55,234.55,231.87,233.6,9688,0
+VTHR.US,D,20240604,000000,233.08,233.85,232.335,233.56,10209,0
+VTHR.US,D,20240605,000000,234.36,236.46,234.36,236.46,8751,0
+VTHR.US,D,20240606,000000,236.51,236.64,235.765,236.15,8846,0
+VTHR.US,D,20240607,000000,235.79,236.67,235.552,235.78,6949,0
+VTHR.US,D,20240610,000000,235.3,236.4434,235.0032,236.39,8029,0
+VTHR.US,D,20240611,000000,235.73,236.98,235.45,236.98,11296,0
+VTHR.US,D,20240612,000000,239.53,240.2599,239.02,239.16,22558,0
+VTHR.US,D,20240613,000000,240.03,240.03,237.93,239.14,36457,0
+VTHR.US,D,20240614,000000,238.07,238.56,237.66,238.52,31357,0
+VTHR.US,D,20240617,000000,238.48,241.09,238.29,240.6,11486,0
+VTHR.US,D,20240618,000000,240.47,241.19,240.47,241.11,11205,0
+VTHR.US,D,20240620,000000,241.28,241.58,240.105,240.6,7802,0
+VTHR.US,D,20240621,000000,239.99,240.61,239.686,240.38,10454,0
+VTHR.US,D,20240624,000000,240.12,241.5,239.86,239.86,80834,0
+VTHR.US,D,20240625,000000,240.38,240.62,240,240.61,18825,0
+VTHR.US,D,20240626,000000,240.12,240.945,239.84,240.6,22886,0
+VTHR.US,D,20240627,000000,240.15,240.65,239.805,240.57,10281,0
+VTHR.US,D,20240628,000000,240.72,242.01,239.49,239.6,7799,0
+VTHR.US,D,20240701,000000,240.81,240.81,239.226,240.32,14389,0
+VTHR.US,D,20240702,000000,239.37,241.7,239.37,241.7,15591,0
+VTHR.US,D,20240703,000000,241.78,242.71,241.69,242.65,5443,0
+VTHR.US,D,20240705,000000,242.67,243.72,242.3265,243.72,29933,0
+VTHR.US,D,20240708,000000,244.01,244.382,243.7,244.03,14028,0
+VTHR.US,D,20240709,000000,244.4,244.7254,243.9601,244.07,15846,0
+VTHR.US,D,20240710,000000,244.44,246.44,244.44,246.44,17320,0
+VTHR.US,D,20240711,000000,246.96,247.19,245.124,245.45,35935,0
+VTHR.US,D,20240712,000000,246.07,248.2757,245.71,246.98,12292,0
+VTHR.US,D,20240715,000000,247.69,249.11,247.395,248.1,12727,0
+VTHR.US,D,20240716,000000,248.64,250.12,248.64,250.12,11344,0
+VTHR.US,D,20240717,000000,247.35,248.11,246.51,246.6,14452,0
+VTHR.US,D,20240718,000000,247.42,247.7294,244.085,244.47,11338,0
+VTHR.US,D,20240719,000000,243.89,244.205,242.6518,242.81,7878,0
+VTHR.US,D,20240722,000000,245.02,245.7,243.8484,245.33,15188,0
+VTHR.US,D,20240723,000000,245.35,246.46,245.14,245.14,21133,0
+VTHR.US,D,20240724,000000,242.9615,242.9615,239.41,239.42,14425,0
+VTHR.US,D,20240725,000000,239.85,242.6411,238.68,238.68,12737,0
+VTHR.US,D,20240726,000000,240.2,242.71,240.2,241.43,13849,0
+VTHR.US,D,20240729,000000,242.48,242.72,241.25,241.62,11353,0
+VTHR.US,D,20240730,000000,242.4,242.77,239.859,240.59,24174,0
+VTHR.US,D,20240731,000000,243.67,245.788,243.405,244.4,25741,0
+VTHR.US,D,20240801,000000,245.18,245.44,239.04,240.7,11363,0
+VTHR.US,D,20240802,000000,236.29,237.29,233.702,235.86,14613,0
+VTHR.US,D,20240805,000000,224.76,231.6,224.45,228.55,38572,0
+VTHR.US,D,20240806,000000,230.24,234.0106,229.6,231.09,13517,0
+VTHR.US,D,20240807,000000,234.13,235.005,229.15,229.48,8809,0
+VTHR.US,D,20240808,000000,231.76,235,231.76,234.84,23505,0
+VTHR.US,D,20240809,000000,233.95,235.9982,233.95,235.6,7115,0
+VTHR.US,D,20240812,000000,236.6,236.6,235.18,235.66,10139,0
+VTHR.US,D,20240813,000000,236.98,239.42,236.98,239.41,6858,0
+VTHR.US,D,20240814,000000,240,240.585,238.88,240.22,14406,0
+VTHR.US,D,20240815,000000,242.98,244.57,242.85,244.48,9109,0
+VTHR.US,D,20240816,000000,243.53,245.0385,243.53,244.81,9621,0
+VTHR.US,D,20240819,000000,245.29,247.45,245.29,247.45,29919,0
+VTHR.US,D,20240820,000000,247.3,247.58,246.14,246.77,23313,0
+VTHR.US,D,20240821,000000,247.26,248.15,246.83,247.93,27154,0
+VTHR.US,D,20240822,000000,248.67,248.675,245.38,245.58,8762,0
+VTHR.US,D,20240823,000000,247.14,249,247.14,249,18191,0
+VTHR.US,D,20240826,000000,249.21,249.99,247.75,248.01,12014,0
+VTHR.US,D,20240827,000000,247.19,248.68,247.19,248.29,8329,0
+VTHR.US,D,20240828,000000,247.96,248.1811,245.85,246.71,8898,0
+VTHR.US,D,20240829,000000,247.98,249.24,246.94,247.44,10247,0
+VTHR.US,D,20240830,000000,248.47,249.735,246.6,249.64,15323,0
+VTHR.US,D,20240903,000000,248.37,248.37,243.5859,244.39,11667,0
+VTHR.US,D,20240904,000000,243.13,245.07,243.13,243.68,30906,0
+VTHR.US,D,20240905,000000,243.68,244.7102,242.2,243.03,21350,0
+VTHR.US,D,20240906,000000,243.01,243.01,238.55,238.81,8286,0
+VTHR.US,D,20240909,000000,240.715,241.78,240.0408,241.29,9416,0
+VTHR.US,D,20240910,000000,242.4,242.4,240.305,242.37,10117,0
+VTHR.US,D,20240911,000000,242.17,244.77,238.68,244.53,16363,0
+VTHR.US,D,20240912,000000,245.13,246.84,244.2996,246.84,4423,0
+VTHR.US,D,20240913,000000,247.51,248.82,247.51,248.68,6909,0
+VTHR.US,D,20240916,000000,248.3,249.18,248.06,249.14,12151,0
+VTHR.US,D,20240917,000000,250.27,250.6646,248.76,249.44,10162,0
+VTHR.US,D,20240918,000000,249.31,250.725,248.45,248.45,7458,0
+VTHR.US,D,20240919,000000,253.25,253.7,252.2,253.06,9992,0
+VTHR.US,D,20240920,000000,252.34,252.63,251.57,252.12,6559,0
+VTHR.US,D,20240923,000000,253,253.23,252.56,252.92,8536,0
+VTHR.US,D,20240924,000000,253.7,253.735,252.3,253.735,84641,0
+VTHR.US,D,20240925,000000,253.87,253.87,252.46,252.63,13096,0
+VTHR.US,D,20240926,000000,253.84,253.8822,252.63,253.24,13927,0
+VTHR.US,D,20240927,000000,254.15,254.15,252.59,252.96,81575,0
+VTHR.US,D,20240930,000000,252.71,253.98,252.4111,253.67,20568,0
+VTHR.US,D,20241001,000000,254.09,254.09,250.605,251.71,16190,0
+VTHR.US,D,20241002,000000,250.82,251.9926,250.82,251.75,7163,0
+VTHR.US,D,20241003,000000,250.75,251.68,250.405,251.33,38580,0
+VTHR.US,D,20241004,000000,253.43,253.65,251.6398,253.65,11058,0
+VTHR.US,D,20241007,000000,253.09,253.09,250.8401,251.34,18368,0
+VTHR.US,D,20241008,000000,251.85,253.4866,251.85,253.4,6821,0
+VTHR.US,D,20241009,000000,253.7,255.27,253.7,255.27,6432,0
+VTHR.US,D,20241010,000000,254.46,255.125,253.995,254.66,11556,0
+VTHR.US,D,20241011,000000,255.13,256.7399,255.13,256.32,9926,0
+VTHR.US,D,20241014,000000,257.38,258.751,257.22,258.67,13111,0
+VTHR.US,D,20241015,000000,258.4,258.94,256.3601,256.94,9912,0
+VTHR.US,D,20241016,000000,256.78,258.22,256.78,257.88,13148,0
+VTHR.US,D,20241017,000000,259.3,259.3,257.91,257.91,9855,0
+VTHR.US,D,20241018,000000,258.4699,259.2711,258.4699,259.02,9907,0
+VTHR.US,D,20241021,000000,258.69,258.805,257.248,258,11989,0
+VTHR.US,D,20241022,000000,257.07,258.17,256.73,258.17,43314,0
+VTHR.US,D,20241023,000000,257.29,257.32,254.1636,255.43,41838,0
+VTHR.US,D,20241024,000000,256.47,256.64,255.4975,256.03,77733,0
+VTHR.US,D,20241025,000000,257.45,258.53,255.82,256.15,48663,0
+VTHR.US,D,20241028,000000,257.27,257.65,257.04,257.04,49283,0
+VTHR.US,D,20241029,000000,256.29,257.99,256.255,257.65,50612,0
+VTHR.US,D,20241030,000000,256.95,258.32,256.755,256.8,49563,0
+VTHR.US,D,20241031,000000,255.25,255.25,252.27,252.27,82674,0
+VTHR.US,D,20241101,000000,253.55,254.89,252.95,253.08,66990,0
+VTHR.US,D,20241104,000000,252.87,253.655,251.88,252.55,16066,0
+VTHR.US,D,20241105,000000,253.535,255.82,253.535,255.8,14769,0
+VTHR.US,D,20241106,000000,261.26,262.965,260.3758,262.94,19218,0
+VTHR.US,D,20241107,000000,264.1,265.2576,263.795,264.85,92543,0
+VTHR.US,D,20241108,000000,265.32,266.66,265.09,266.25,625457,0
+VTHR.US,D,20241111,000000,267.35,267.35,266.5,266.92,20538,0
+VTHR.US,D,20241112,000000,266.88,266.9566,264.865,265.77,17774,0
+VTHR.US,D,20241113,000000,266.5,266.79,265.4,265.86,17756,0
+VTHR.US,D,20241114,000000,266.16,266.16,263.82,263.91,485378,0
+VTHR.US,D,20241115,000000,262.49,262.49,259.89,260.41,11771,0
+VTHR.US,D,20241118,000000,260.84,262.1088,260.33,261.63,21369,0
+VTHR.US,D,20241119,000000,259.9,262.9642,259.9,262.8,19616,0
+VTHR.US,D,20241120,000000,263.04,263.04,260.66,263.03,24163,0
+VTHR.US,D,20241121,000000,264.43,265.37,262.43,264.54,10937,0
+VTHR.US,D,20241122,000000,264.74,266.19,264.74,265.88,111235,0
+VTHR.US,D,20241125,000000,268.07,268.6205,266.77,267.03,18838,0
+VTHR.US,D,20241126,000000,267.88,268.42,267.205,268.13,11758,0
+VTHR.US,D,20241127,000000,268.17,268.5916,267.04,267.2,41288,0
+VTHR.US,D,20241129,000000,268.16,269.15,268.16,269.15,3679,0
+VTHR.US,D,20241202,000000,269.54,269.65,268.89,269.58,9906,0
+VTHR.US,D,20241203,000000,269.14,269.5499,268.86,269.51,9653,0
+VTHR.US,D,20241204,000000,270.64,271.45,270.1586,271.45,12578,0
+VTHR.US,D,20241205,000000,271.51,271.51,270.26,270.26,16248,0
+VTHR.US,D,20241206,000000,271.41,271.66,270.8008,271.35,30251,0
+VTHR.US,D,20241209,000000,271.54,271.54,269.31,269.31,13580,0
+VTHR.US,D,20241210,000000,269.93,269.93,268.2631,268.62,12190,0
+VTHR.US,D,20241211,000000,270.11,270.98293,269.64,270.665,13576,0
+VTHR.US,D,20241212,000000,270.61,270.61,269.08,269.38,10269,0
+VTHR.US,D,20241213,000000,270.1499,270.1499,268.2,269.15,16054,0
+VTHR.US,D,20241216,000000,270,270.5079,269.585,270.14,46477,0
+VTHR.US,D,20241217,000000,268.81,268.993,268.0825,268.53,22470,0
+VTHR.US,D,20241218,000000,268.73,269.3399,260.16,260.31,20450,0
+VTHR.US,D,20241219,000000,262.82,263,260,260,25228,0
+VTHR.US,D,20241220,000000,258.75,264.9733,258.75,263.02,21877,0
+VTHR.US,D,20241223,000000,261.97,263.4,261.16,263.4,13596,0
+VTHR.US,D,20241224,000000,264.3,266.62,264.3,266.62,13554,0
+VTHR.US,D,20241226,000000,265.94,266.99,265.6101,266.81,25679,0
+VTHR.US,D,20241227,000000,264.98,264.98,262.22,263.9,20622,0
+VTHR.US,D,20241230,000000,260.81,262.28,259.29,260.94,36971,0
+VTHR.US,D,20241231,000000,261.93,262.03,259.41,259.74,97629,0
+VTHR.US,D,20250102,000000,261.58,262.245,257.71,259.18,25294,0
+VTHR.US,D,20250103,000000,260.76,263.0367,260.76,262.47,18167,0
+VTHR.US,D,20250106,000000,264.72,266.05,263.49,264.06,21735,0
+VTHR.US,D,20250107,000000,265.42,265.42,260.58,261.14,20984,0
+VTHR.US,D,20250108,000000,260.8,261.59,259.73,261.32,43119,0
+VTHR.US,D,20250110,000000,259.96,259.96,256.91,257.29,28196,0
+VTHR.US,D,20250113,000000,254.92,258.106,254.92,257.88,22504,0
+VTHR.US,D,20250114,000000,259.7,259.7,257.2201,258.89,33205,0
+VTHR.US,D,20250115,000000,262.32,263.86,262.2259,263.43,20487,0
+VTHR.US,D,20250116,000000,263.51,264.036,263,263.22,11467,0
+VTHR.US,D,20250117,000000,266.21,266.39,265.14,265.71,32453,0
+VTHR.US,D,20250121,000000,267.36,268.44,266.863,268.44,34360,0
+VTHR.US,D,20250122,000000,270.2,270.2,269.36,269.68,26828,0
+VTHR.US,D,20250123,000000,269.5,271.18,269.1816,271.18,367295,0
+VTHR.US,D,20250124,000000,271.24,271.4,269.85,270.27,13972,0
+VTHR.US,D,20250127,000000,264.4,266.795,264.4,266.22,21580,0
+VTHR.US,D,20250128,000000,266.88,268.96,265.585,268.51,22546,0
+VTHR.US,D,20250129,000000,268.52,268.52,266.4221,267.71,9598,0
+VTHR.US,D,20250130,000000,268.52,269.8852,267.41,268.89,86973,0
+VTHR.US,D,20250131,000000,270.8,271.13,267.4589,267.62,61396,0
+VTHR.US,D,20250203,000000,262.73,266.91,262.69,265.95,35557,0
+VTHR.US,D,20250204,000000,266.2,267.95,265.83,267.95,19407,0
+VTHR.US,D,20250205,000000,267.35,268.88,267.18,268.79,11718,0
+VTHR.US,D,20250206,000000,269.78,269.87,268.56,269.87,18244,0
+VTHR.US,D,20250207,000000,269.76,270.415,267.06,267.21,27322,0
+VTHR.US,D,20250210,000000,268.64,269.216,268.165,268.75,8754,0
+VTHR.US,D,20250211,000000,267.7,268.8853,267.7,268.64,10441,0
+VTHR.US,D,20250212,000000,266.13,268.29,266,268.02,24086,0
+VTHR.US,D,20250213,000000,268.22,270.62,268.22,270.59,21060,0
+VTHR.US,D,20250214,000000,271.08,271.25,270.6102,270.89,12255,0
+VTHR.US,D,20250218,000000,271.31,271.36,270.21,271.32,14729,0
+VTHR.US,D,20250219,000000,271.08,272.04,270.59,272.04,30972,0
+VTHR.US,D,20250220,000000,272.02,272.02,269,270.64,25322,0
+VTHR.US,D,20250221,000000,270.82,270.82,265.115,265.16,21533,0
+VTHR.US,D,20250224,000000,265.95,265.95,264.02,264.21,20723,0
+VTHR.US,D,20250225,000000,263.87,264.18,260.81,262.84,11664,0
+VTHR.US,D,20250226,000000,263.71,265.13,261.94,263.08,14828,0
+VTHR.US,D,20250227,000000,264.48,264.48,258.51,258.51,33834,0
+VTHR.US,D,20250228,000000,258.45,262.78,258.08,262.78,41673,0
+VTHR.US,D,20250303,000000,263.19,264.36,256.16,257.77,28153,0
+VTHR.US,D,20250304,000000,255.43,258.3497,252.4875,254.59,38999,0
+VTHR.US,D,20250305,000000,254.6,257.82,253.35,257.43,28142,0
+VTHR.US,D,20250306,000000,254.74,255.07,251.6,252.91,19238,0
+VTHR.US,D,20250307,000000,252.31,254.59,249.32,254.28,117512,0
+VTHR.US,D,20250310,000000,250.07,250.915,245,247.35,30649,0
+VTHR.US,D,20250311,000000,246.33,247.9,243.65,245.31,94620,0
+VTHR.US,D,20250312,000000,248.92,248.92,244.664,246.71,15158,0
+VTHR.US,D,20250313,000000,246.55,246.55,242.575,243.195,65020,0
+VTHR.US,D,20250314,000000,245.25,248.81,245.05,248.69,33399,0
+VTHR.US,D,20250317,000000,248.15,251.69,248.15,250.5,26656,0
+VTHR.US,D,20250318,000000,249.23,249.485,247.294,247.67,53608,0
+VTHR.US,D,20250319,000000,248.59,252.13,248.55,250.5,34577,0
+VTHR.US,D,20250320,000000,249.48,251.95,249.355,250.21,128264,0
+VTHR.US,D,20250321,000000,247.72,250.39,247.72,250.21,37386,0
+VTHR.US,D,20250324,000000,253.74,255.25,253.135,254.75,21643,0
+VTHR.US,D,20250325,000000,254.46,255.0199,253.691,254.41,11581,0
+VTHR.US,D,20250326,000000,254.34,254.34,250.84,251.57,47920,0
+VTHR.US,D,20250327,000000,250.85,252.085,250,250.63,33104,0
+VTHR.US,D,20250328,000000,249.55,249.98,245.0988,245.63,172732,0
+VTHR.US,D,20250331,000000,242.1,247.045,241.64,246.76,18386,0
+VTHR.US,D,20250401,000000,245.85,248.07,244.7882,247.8,15212,0
+VTHR.US,D,20250402,000000,244.67,250.544,244.67,249.45,124222,0
+VTHR.US,D,20250403,000000,241.52,241.52,236.6901,237.2,79445,0
+VTHR.US,D,20250404,000000,229.91,230.96,222.99,223.28,128643,0
+VTHR.US,D,20250407,000000,214.43,229.4,213.11,222.29,393628,0
+VTHR.US,D,20250408,000000,230.74,231.2501,215.75,218.71,675611,0
+VTHR.US,D,20250409,000000,217.07,240.47,217.06,239.65,109027,0
+VTHR.US,D,20250410,000000,235.16,235.16,224.51,230.75,96500,0
+VTHR.US,D,20250411,000000,230.08,235.43,229.4185,234.61,51618,0
+VTHR.US,D,20250414,000000,239.43,239.48,235.215,237.11,59400,0
+VTHR.US,D,20250415,000000,237.34,238.78,236.3356,236.52,26404,0
+VTHR.US,D,20250416,000000,234.27,235.57,229.425,231.57,30893,0
+VTHR.US,D,20250417,000000,232.09,234.115,231.22,232.34,52933,0
+VTHR.US,D,20250421,000000,230.49,230.49,224.4,226.83,45839,0
+VTHR.US,D,20250422,000000,229.05,232.91,229.05,232.66,14479,0
+VTHR.US,D,20250423,000000,238.81,240.8899,235.96,236.47,32875,0
+VTHR.US,D,20250424,000000,237.07,241.77,236.6,241.48,45837,0
+VTHR.US,D,20250425,000000,241.45,243.2681,240.354,243.09,31849,0
+VTHR.US,D,20250428,000000,243.43,244.29,240.71,243.29,12908,0
+VTHR.US,D,20250429,000000,242.93,245.2675,242.82,244.84,15215,0
+VTHR.US,D,20250430,000000,241.21,245.33,239.8979,244.95,29629,0
+VTHR.US,D,20250501,000000,247.61,248.695,246.31,246.42,25026,0
+VTHR.US,D,20250502,000000,249.32,250.84,248.61,249.97,37155,0
+VTHR.US,D,20250505,000000,248.03,250.3,248.03,248.55,11794,0
+VTHR.US,D,20250506,000000,245.99,248.26,245.99,246.85,16100,0
+VTHR.US,D,20250507,000000,247.42,248.68,246,247.685,23759,0
+VTHR.US,D,20250508,000000,249.45,252.08,248.692,249.95,31660,0
+VTHR.US,D,20250509,000000,250.79,251,249.1523,249.52,19481,0
+VTHR.US,D,20250512,000000,257.46,258.15,255.57,257.71,44107,0
+VTHR.US,D,20250513,000000,258.43,260.4989,258.095,259.67,20198,0
+VTHR.US,D,20250514,000000,260.32,260.66,259.25,259.8,29842,0
+VTHR.US,D,20250515,000000,258.83,260.9939,258.7235,260.83,14076,0
+VTHR.US,D,20250516,000000,260.88,262.68,260.62,262.42,59826,0
+VTHR.US,D,20250519,000000,259.69,262.89,259.69,262.62,16524,0
+VTHR.US,D,20250520,000000,262.47,262.5,261.2205,261.73,150147,0
+VTHR.US,D,20250521,000000,259.82,261.3111,256.96,257.62,37536,0
+VTHR.US,D,20250522,000000,257.09,258.92,256.76,257.27,43221,0
+VTHR.US,D,20250523,000000,254.12,256.6847,254.12,255.98,12485,0
+VTHR.US,D,20250527,000000,259.16,261.01,258.24,261.01,55560,0
+VTHR.US,D,20250528,000000,261.05,261.05,259.42,259.54,24821,0
+VTHR.US,D,20250529,000000,262.19,262.19,258.9126,260.43,20189,0
+VTHR.US,D,20250530,000000,259.39,260.86,257.37,260.32,26610,0
+VTHR.US,D,20250602,000000,259.83,261.5,258.59,261.5,19897,0
+VTHR.US,D,20250603,000000,261.69,263.69,261.2801,263.15,17000,0
+VTHR.US,D,20250604,000000,263.47,264.12,263.29,263.5,26809,0
+VTHR.US,D,20250605,000000,263.78,264.415,261.2003,261.84,19153,0
+VTHR.US,D,20250606,000000,264.72,265.43,264.3521,264.81,149512,0
+VTHR.US,D,20250609,000000,265.31,266,264.63,265.39,27075,0
+VTHR.US,D,20250610,000000,265.31,266.66,265.31,266.51,34884,0
+VTHR.US,D,20250611,000000,266.57,267.26,265.03,265.76,20602,0
+VTHR.US,D,20250612,000000,264.91,266.76,264.835,266.76,104243,0
+VTHR.US,D,20250613,000000,264,265.5094,262.89,263.52,28157,0
+VTHR.US,D,20250616,000000,265.42,266.685,265.11,266.17,13218,0
+VTHR.US,D,20250617,000000,264.51,265.5,263.6,263.68,17177,0
+VTHR.US,D,20250618,000000,263.44,265.5,263.44,263.73,14435,0
+VTHR.US,D,20250620,000000,264.32,264.71,261.84,262.24,10920,0
+VTHR.US,D,20250623,000000,262.58,265.11,261.445,265,17039,0
+VTHR.US,D,20250624,000000,267.16,268.3785,266.735,268.09,14243,0
+VTHR.US,D,20250625,000000,268.54,268.765,267.4995,267.7,63276,0
+VTHR.US,D,20250626,000000,268.42,270.13,268.42,270.13,7885,0
+VTHR.US,D,20250627,000000,270.99,271.9902,269.8751,271.5,13575,0
+VTHR.US,D,20250630,000000,272.43,273.14,271.81,272.75,31785,0
+VTHR.US,D,20250701,000000,271.98,273.05,271.705,272.54,17019,0
+VTHR.US,D,20250702,000000,272.43,274.04,272.0801,274.04,78281,0
+VTHR.US,D,20250703,000000,274.99,276.525,274.99,276.285,22139,0
+VTHR.US,D,20250707,000000,275.39,275.5524,273.01,274.17,16537,0
+VTHR.US,D,20250708,000000,274.78,274.78,273.91,274.04,11600,0
+VTHR.US,D,20250709,000000,275.07,275.83,274.38,275.73,76197,0
+VTHR.US,D,20250710,000000,276,277.01,275.415,276.73,106285,0
+VTHR.US,D,20250711,000000,275.51,275.86,274.7,275.3,53566,0
+VTHR.US,D,20250714,000000,275.29,276.15,275.01,276.15,13480,0
+VTHR.US,D,20250715,000000,277.56,277.56,274.6,274.6,59866,0
+VTHR.US,D,20250716,000000,275.17,275.9026,273.135,275.8056,19380,0
+VTHR.US,D,20250717,000000,276.02,277.8199,275.95,277.6155,24235,0
+VTHR.US,D,20250718,000000,278.36,278.36,276.8927,277.193,58006,0
+VTHR.US,D,20250721,000000,277.93,278.88,277.4,277.46,15968,0
+VTHR.US,D,20250722,000000,277.71,278.06,276.87,277.83,16965,0
+VTHR.US,D,20250723,000000,278.735,280.13,278.34,280.09,41582,0
+VTHR.US,D,20250724,000000,280.155,280.7086,279.96,280.0781,11941,0
+VTHR.US,D,20250725,000000,280.57,281.4199,280.21,281.2008,9326,0
+VTHR.US,D,20250728,000000,281.59,281.59,280.61,281.11,14643,0
+VTHR.US,D,20250729,000000,281.68,281.75,280.005,280.2094,12410,0
+VTHR.US,D,20250730,000000,280.8,281.21,278.73,279.8729,33705,0
+VTHR.US,D,20250731,000000,282.21,282.21,278.7092,278.7092,10006,0
+VTHR.US,D,20250801,000000,275.52,275.58,273.1565,274.2662,16335,0
+VTHR.US,D,20250804,000000,275.89,278.3742,275.89,278.3742,36445,0
+VTHR.US,D,20250805,000000,278.44,279.24,276.815,277.2404,20580,0
+VTHR.US,D,20250806,000000,277.61,279.2432,277.164,279.059,11400,0
+VTHR.US,D,20250807,000000,281.11,281.11,277.725,278.82,15481,0
+VTHR.US,D,20250808,000000,279.9,280.9087,279.8601,280.6822,6333,0
+VTHR.US,D,20250811,000000,281.18,281.39,279.73,279.9487,17329,0
+VTHR.US,D,20250812,000000,281.52,283.64,281.42,283.5877,46628,0
+VTHR.US,D,20250813,000000,285.02,285.12,283.7305,284.9091,16409,0
+VTHR.US,D,20250814,000000,283.6,284.6802,283.6,284.6802,15017,0
+VTHR.US,D,20250815,000000,284.3,284.5,283.8,283.8,8455,0
+VTHR.US,D,20250818,000000,284.02,284.08,283.3701,283.9364,21647,0
+VTHR.US,D,20250819,000000,283.815,284.26,281.88,282.0688,13402,0
+VTHR.US,D,20250820,000000,281.69,281.78,279.13,281.35,49649,0
+VTHR.US,D,20250821,000000,280.44,281.1356,280.01,280.3126,10250,0
+VTHR.US,D,20250822,000000,281.46,285.7094,281.46,285.1021,7289,0
+VTHR.US,D,20250825,000000,284.91,285.0264,283.95,284.0265,12207,0
+VTHR.US,D,20250826,000000,283.75,285.26,283.54,285.205,10407,0
+VTHR.US,D,20250827,000000,285.115,286.215,285.115,286.0961,8506,0
+VTHR.US,D,20250828,000000,286.19,287.17,285.8,286.99,82045,0
+VTHR.US,D,20250829,000000,286.46,286.46,284.8,285.2,15272,0
+VTHR.US,D,20250902,000000,281.64,283.37,281.14,283.308,17300,0
+VTHR.US,D,20250903,000000,284.75,284.9,283.36,284.52,11802,0
+VTHR.US,D,20250904,000000,285,287.15,284.97,287.0945,9358,0
+VTHR.US,D,20250905,000000,288.3,288.4827,285.58,286.3811,23499,0
+VTHR.US,D,20250908,000000,287.62,287.81,286.79,287.42,8254,0
+VTHR.US,D,20250909,000000,287.66,287.9386,286.79,287.9386,8966,0
+VTHR.US,D,20250910,000000,289.67,289.67,287.965,288.6665,12018,0
+VTHR.US,D,20250911,000000,289.01,291.34,289.01,291.3389,16418,0
+VTHR.US,D,20250912,000000,291.3,291.43,290.69,290.9025,17068,0
+VTHR.US,D,20250915,000000,291.89,292.47,291.695,292.1205,33316,0
+VTHR.US,D,20250916,000000,292.79,292.79,291.535,291.8858,9300,0
+VTHR.US,D,20250917,000000,292.0789,292.18,290,291.4269,10741,0
+VTHR.US,D,20250918,000000,293.33,294.11,292.77,293.524,10558,0
+VTHR.US,D,20250919,000000,294.41,294.87,293.13,294.6444,10073,0
+VTHR.US,D,20250922,000000,293.87,295.99,293.87,295.8496,25700,0
+VTHR.US,D,20250923,000000,296.12,296.1495,293.96,294.1554,6574,0
+VTHR.US,D,20250924,000000,294.02,294.02,292.0004,292.3044,14601,0
+VTHR.US,D,20250925,000000,290.23,291.23,289.4811,290.7277,14994,0
+VTHR.US,D,20250926,000000,291.93,292.62,290.8,292.5847,25690,0
+VTHR.US,D,20250929,000000,293.8,293.9,292.54,293.1915,12008,0
+VTHR.US,D,20250930,000000,292.72,294.3194,292.3299,294.3194,10959,0
+VTHR.US,D,20251001,000000,292.85,295.7,292.85,295.4504,76324,0
+VTHR.US,D,20251002,000000,296.25,296.25,294.82,295.6,76622,0
+VTHR.US,D,20251003,000000,295.64,297.44,295.43,295.7176,12294,0
+VTHR.US,D,20251006,000000,297.1,297.3923,295.88,296.9298,16150,0
+VTHR.US,D,20251007,000000,297.32,297.46,294.91,295.3984,62379,0
+VTHR.US,D,20251008,000000,296.7,297.43,296.17,297.3763,14617,0
+VTHR.US,D,20251009,000000,297.38,297.58,295.64,296.2466,15967,0
+VTHR.US,D,20251010,000000,296.72,297.28,288.3623,288.4255,18779,0
+VTHR.US,D,20251013,000000,291.45,293.425,291.45,293.0863,9006,0
+VTHR.US,D,20251014,000000,290.05,294.439,289.14,293.0137,35922,0
+VTHR.US,D,20251015,000000,295.78,296.4168,292.2626,294.1154,23194,0
+VTHR.US,D,20251016,000000,295.41,295.41,290.92,292.09,16495,0
+VTHR.US,D,20251017,000000,290.96,293.8792,290.96,293.32,13890,0
+VTHR.US,D,20251020,000000,294.9,296.975,294.9,296.67,11344,0
+VTHR.US,D,20251021,000000,296.81,297.3684,296.28,296.71,18345,0
+VTHR.US,D,20251022,000000,296.53,296.53,292.93,294.7979,63641,0
+VTHR.US,D,20251023,000000,294.83,297.32,294.83,296.9308,8814,0
+VTHR.US,D,20251024,000000,298.96,299.865,298.96,299.2526,11939,0
+VTHR.US,D,20251027,000000,301.33,302.71,301.33,302.6997,19794,0
+VTHR.US,D,20251028,000000,303.32,303.71,302.445,303.1151,14122,0
+VTHR.US,D,20251029,000000,303.86,303.86,301.62,302.5587,12294,0
+VTHR.US,D,20251030,000000,301.45,302.2715,299.59,299.63,12453,0
+VTHR.US,D,20251031,000000,302.06,302.06,300.2,300.8572,10181,0
+VTHR.US,D,20251103,000000,301.97,301.97,299.47,301.02,17746,0
+VTHR.US,D,20251104,000000,297.45,299.405,297.21,297.25,17882,0
+VTHR.US,D,20251105,000000,297.04,299.95,297.04,298.62,16009,0
+VTHR.US,D,20251106,000000,298.46,298.46,294.71,295.28,43810,0
+VTHR.US,D,20251107,000000,293.81,295.86,291.3971,295.7893,22562,0
+VTHR.US,D,20251110,000000,299.3,300.69,297.8955,300.2431,22852,0
+VTHR.US,D,20251111,000000,299.3,301.21,299.21,300.7631,14365,0
+VTHR.US,D,20251112,000000,302.06,302.09,300.5,300.9344,13728,0
+VTHR.US,D,20251113,000000,299.83,299.83,295.31,295.7168,101976,0
+VTHR.US,D,20251114,000000,292.1,297.3343,292.1,295.5457,19121,0
+VTHR.US,D,20251117,000000,294.92,296.485,291.22,292.4972,23975,0
+VTHR.US,D,20251118,000000,290.64,292.4,288.6501,290.7542,23975,0
+VTHR.US,D,20251119,000000,290.59,293.5882,290.23,291.72,30268,0
+VTHR.US,D,20251120,000000,296.52,297.27,286.92,287.0284,53618,0
+VTHR.US,D,20251121,000000,287.92,292.61,286.64,290.195,92366,0
+VTHR.US,D,20251124,000000,291.2,295.01,291.2,294.58,36685,0
+VTHR.US,D,20251125,000000,294.71,298.11,292.965,297.68,69593,0
+VTHR.US,D,20251126,000000,298.89,300.59,298.54,299.55,15156,0
+VTHR.US,D,20251128,000000,300.17,301.27,300.17,301.2383,58261,0
+VTHR.US,D,20251201,000000,298.85,301,298.85,299.68,27468,0
+VTHR.US,D,20251202,000000,300.43,301.33,299.44,300.2459,10195,0
+VTHR.US,D,20251203,000000,299.8,302.02,299.58,301.5248,35041,0
+VTHR.US,D,20251204,000000,302.32,302.32,300.78,301.7734,22203,0
+VTHR.US,D,20251205,000000,302.54,303.7399,302.2,302.4394,36578,0
+VTHR.US,D,20251208,000000,302.78,302.78,300.88,301.2877,13987,0
+VTHR.US,D,20251209,000000,300.94,302.451,300.92,301.2451,61403,0
+VTHR.US,D,20251210,000000,300.94,304.25,300.88,303.71,28636,0
+VTHR.US,D,20251211,000000,302.82,304.64,301.765,304.4364,129089,0
+VTHR.US,D,20251212,000000,303.89,304.31018,300.4701,301.195,143992,0
+VTHR.US,D,20251215,000000,303.14,303.14,300,300.86,26698,0
+VTHR.US,D,20251216,000000,300.54,300.54,298.036,299.61,14520,0
+VTHR.US,D,20251217,000000,300.46,300.46,296.33,296.4051,31585,0
+VTHR.US,D,20251218,000000,299.09,300.58,298.19,298.71,122638,0
+VTHR.US,D,20251219,000000,299.94,301.66,299.94,301.45,43380,0
+VTHR.US,D,20251222,000000,301.97,302.8499,301.6682,302.5469,33777,0
+VTHR.US,D,20251223,000000,302.05,303.66,302.05,303.63,43298,0
+VTHR.US,D,20251224,000000,303.77,304.91,303.56,304.61,206357,0
+VTHR.US,D,20251226,000000,304.5,305.26,304.02,304.46,76375,0
+VTHR.US,D,20251229,000000,303.58,303.74,302.55,303.1945,111434,0
+VTHR.US,D,20251230,000000,303.31,303.59,302.66,302.8132,25933,0
+VTHR.US,D,20251231,000000,302.34,302.38,300.33,300.33,107281,0
+VTHR.US,D,20260102,000000,302.29,302.545,300.035,301.1648,60930,0
+VTHR.US,D,20260105,000000,302.68,304.2899,302.68,303.5449,29908,0
+VTHR.US,D,20260106,000000,303.99,305.87,303.97,305.73,54453,0
+VTHR.US,D,20260107,000000,305.99,306.42,304.47,304.6222,15641,0
+VTHR.US,D,20260108,000000,303.94,305.19,303.7901,304.79,23716,0
+VTHR.US,D,20260109,000000,305.64,307.17,305.535,306.77,44184,0
+VTHR.US,D,20260112,000000,305.37,307.67,305.37,307.32,108242,0
+VTHR.US,D,20260113,000000,307.79,307.79,305.8907,306.82,125314,0
+VTHR.US,D,20260114,000000,305.54,306.08,303.74,305.5,48855,0
+VTHR.US,D,20260115,000000,307.55,307.815,306.225,306.4,18295,0
+VTHR.US,D,20260116,000000,306.96,307.16,305.5859,306.27,116527,0
+VTHR.US,D,20260120,000000,301.71,303.35,299.97,300.2,35761,0
+VTHR.US,D,20260121,000000,301.34,305.01,300.67,303.87,67854,0
+VTHR.US,D,20260122,000000,306.29,306.385,304.92,305.49,28666,0
+VTHR.US,D,20260123,000000,305.51,305.95,304.53,305.15,63760,0
+VTHR.US,D,20260126,000000,305.8,307.0075,305.64,306.51,34220,0
+VTHR.US,D,20260127,000000,307.45,307.9,306.77,307.53,41366,0
+VTHR.US,D,20260128,000000,307.96,308.45,306.75,307.19,71803,0
+VTHR.US,D,20260129,000000,307.35,307.8361,302.75,306.7396,48538,0
+VTHR.US,D,20260130,000000,304.96,306.14,303.24,305.0643,10454,0
+VTHR.US,D,20260202,000000,304.05,307.4862,304.05,306.85,18541,0
+VTHR.US,D,20260203,000000,307.52,307.62,301.91,304.41,23638,0
+VTHR.US,D,20260204,000000,304.8,305.2585,301.091,303,19264,0
+VTHR.US,D,20260205,000000,300.24,302.04,298.655,298.92,24117,0
+VTHR.US,D,20260206,000000,301.7,306.15,301.7,305.54,49365,0
+VTHR.US,D,20260209,000000,305.56,307.74,305.02,306.99,30182,0
+VTHR.US,D,20260210,000000,307.36,308.07,306.215,306.215,19951,0
+VTHR.US,D,20260211,000000,308.44,308.75,304.945,305.97,32954,0
+VTHR.US,D,20260212,000000,307.2,307.6,300.86,301.1369,27592,0
+VTHR.US,D,20260213,000000,301.17,303.4979,300,301.5966,17253,0
+VTHR.US,D,20260217,000000,300.86,302.92,298.94,301.8549,21337,0
+VTHR.US,D,20260218,000000,302.99,304.86,302.77369,303.54,27871,0
diff --git a/daily/us/nasdaq etfs/vtwo.us.txt b/daily/us/nasdaq etfs/vtwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..155606c88979e2f8447fedb008a72e9dba4beeab
--- /dev/null
+++ b/daily/us/nasdaq etfs/vtwo.us.txt	
@@ -0,0 +1,3836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTWO.US,D,20101116,000000,24.3047,24.356,23.8695,24.0264,44766.337482907,0
+VTWO.US,D,20101117,000000,24.048,24.1328,23.9612,24.1328,39780.47955349,0
+VTWO.US,D,20101118,000000,24.4507,24.6411,24.4469,24.6411,13649.558631399,0
+VTWO.US,D,20101119,000000,24.4556,24.6541,24.3392,24.6106,77433.28146996,0
+VTWO.US,D,20101122,000000,24.5376,24.7202,24.4221,24.6935,37357.966586768,0
+VTWO.US,D,20101123,000000,24.3955,24.4992,24.3955,24.4823,10436.765399498,0
+VTWO.US,D,20101124,000000,24.6461,25.0301,24.6461,25.0301,72474.779395875,0
+VTWO.US,D,20101126,000000,24.9028,25.038,24.8998,24.9502,24826.958484546,0
+VTWO.US,D,20101129,000000,24.811,24.9157,24.4992,24.9157,476993.91764532,0
+VTWO.US,D,20101130,000000,24.6284,24.7982,24.5514,24.6679,86822.418928182,0
+VTWO.US,D,20101201,000000,25.2157,25.3183,25.2157,25.2798,50005.490369113,0
+VTWO.US,D,20101202,000000,25.2848,25.5729,25.2848,25.5483,121525.85436781,0
+VTWO.US,D,20101203,000000,25.426,25.7565,25.426,25.7486,23379.124511544,0
+VTWO.US,D,20101206,000000,25.719,25.8918,25.6854,25.8918,16290.918440786,0
+VTWO.US,D,20101207,000000,26.2036,26.2166,26.0674,26.0674,7789.3265111487,0
+VTWO.US,D,20101208,000000,26.0902,26.103,25.9806,26.0111,35216.104432168,0
+VTWO.US,D,20101209,000000,26.1987,26.1987,26.0289,26.1119,89714.034154876,0
+VTWO.US,D,20101210,000000,26.1721,26.4523,26.1247,26.4395,24950.566423458,0
+VTWO.US,D,20101213,000000,26.6231,26.6231,26.2924,26.2924,20847.18812349,0
+VTWO.US,D,20101214,000000,26.3527,26.4001,26.2451,26.2451,18740.787262841,0
+VTWO.US,D,20101215,000000,26.2402,26.5205,26.1552,26.1849,47813.982402983,0
+VTWO.US,D,20101216,000000,26.2402,26.4178,26.2402,26.3695,13182.482731082,0
+VTWO.US,D,20101217,000000,26.3605,26.562,26.2688,26.5116,331687.71955441,0
+VTWO.US,D,20101220,000000,26.5442,26.7672,26.5442,26.6725,136656.68190651,0
+VTWO.US,D,20101221,000000,26.7544,26.9291,26.7406,26.8827,127907.87409905,0
+VTWO.US,D,20101222,000000,26.9764,26.9764,26.8866,26.8945,65026.894486477,0
+VTWO.US,D,20101223,000000,26.9725,26.9725,26.854,26.862,59781.662521308,0
+VTWO.US,D,20101227,000000,26.6408,26.8995,26.637,26.854,47259.77303753,0
+VTWO.US,D,20101228,000000,26.8067,26.8323,26.7099,26.785,40615.339731063,0
+VTWO.US,D,20101229,000000,26.781,26.8698,26.781,26.8156,68471.705898795,0
+VTWO.US,D,20101230,000000,26.9172,26.9211,26.8274,26.8413,63000.534832172,0
+VTWO.US,D,20101231,000000,26.7544,26.8037,26.5876,26.6231,73927.679268012,0
+VTWO.US,D,20110103,000000,26.8413,27.2064,26.8107,27.0663,274574.77269782,0
+VTWO.US,D,20110104,000000,27.1501,27.1501,26.3922,26.6843,137559.4251325,0
+VTWO.US,D,20110105,000000,26.6231,26.9764,26.5886,26.9764,99771.870299019,0
+VTWO.US,D,20110106,000000,26.8995,27.0298,26.7722,26.8413,106846.90503202,0
+VTWO.US,D,20110107,000000,26.8945,26.9853,26.3655,26.7229,179254.8145593,0
+VTWO.US,D,20110110,000000,26.6883,26.9508,26.4178,26.854,91917.700278932,0
+VTWO.US,D,20110111,000000,27.0199,27.0574,26.8995,26.9597,78481.922591063,0
+VTWO.US,D,20110112,000000,27.1669,27.2449,27.0623,27.1591,195798.01477705,0
+VTWO.US,D,20110113,000000,27.2024,27.2666,27.08,27.1413,127794.39795841,0
+VTWO.US,D,20110114,000000,27.1798,27.3792,27.1631,27.3357,53936.628098465,0
+VTWO.US,D,20110118,000000,27.3219,27.4068,27.1709,27.4068,331913.65865586,0
+VTWO.US,D,20110119,000000,27.4127,27.4256,26.6725,26.7149,112694.97899435,0
+VTWO.US,D,20110120,000000,26.5697,26.5797,26.3171,26.4395,79746.371015349,0
+VTWO.US,D,20110121,000000,26.5284,26.5284,26.2402,26.2402,23166.356747843,0
+VTWO.US,D,20110124,000000,26.2569,26.5205,26.2402,26.4523,30824.983061289,0
+VTWO.US,D,20110125,000000,26.3961,26.4909,26.2313,26.4869,28864.480095748,0
+VTWO.US,D,20110126,000000,26.5165,26.9804,26.4523,26.9172,81122.269220622,0
+VTWO.US,D,20110127,000000,26.9084,27.08,26.8027,27.0119,54474.626586683,0
+VTWO.US,D,20110128,000000,26.9341,26.9341,26.335,26.335,9964.6236000452,0
+VTWO.US,D,20110131,000000,26.4819,26.6014,26.4248,26.5274,13532.02977145,0
+VTWO.US,D,20110201,000000,26.7189,27.1631,26.7099,27.0959,19521.948909575,0
+VTWO.US,D,20110202,000000,27.0623,27.1709,27.0337,27.0445,10497.556189127,0
+VTWO.US,D,20110203,000000,27.008,27.1363,26.7099,27.0042,43929.450945679,0
+VTWO.US,D,20110204,000000,27.0623,27.1927,26.9902,27.1669,17701.264760182,0
+VTWO.US,D,20110207,000000,27.2528,27.5766,27.2449,27.4404,29945.542971321,0
+VTWO.US,D,20110208,000000,27.4443,27.6022,27.3623,27.6022,25524.026205626,0
+VTWO.US,D,20110209,000000,27.5015,27.5588,27.3949,27.4927,26499.718379174,0
+VTWO.US,D,20110210,000000,27.3357,27.6319,27.2992,27.5973,26317.346010288,0
+VTWO.US,D,20110211,000000,27.5143,27.9132,27.5143,27.9132,21542.229484917,0
+VTWO.US,D,20110214,000000,27.9299,28.0474,27.918,28.0256,13641.453192782,0
+VTWO.US,D,20110215,000000,27.9862,28.0178,27.8569,27.8825,18330.449432844,0
+VTWO.US,D,20110216,000000,27.99,28.1697,27.9773,28.1292,17848.175835119,0
+VTWO.US,D,20110218,000000,28.3958,28.4648,28.3168,28.3168,18298.027678375,0
+VTWO.US,D,20110222,000000,28.0789,28.1658,27.619,27.6279,32964.818856235,0
+VTWO.US,D,20110223,000000,27.6239,27.6792,27.0119,27.1709,46299.278561389,0
+VTWO.US,D,20110224,000000,27.317,27.387,27.084,27.3091,14155.135365148,0
+VTWO.US,D,20110225,000000,27.5222,27.8786,27.4561,27.8786,19036.635772369,0
+VTWO.US,D,20110228,000000,28.1125,28.1342,27.7788,27.8696,91851.843590167,0
+VTWO.US,D,20110301,000000,28.0651,28.0789,27.3536,27.4167,32540.296508658,0
+VTWO.US,D,20110302,000000,27.4167,27.6594,27.387,27.5459,20479.403846234,0
+VTWO.US,D,20110303,000000,27.8609,28.229,27.8174,28.1875,21462.188278572,0
+VTWO.US,D,20110304,000000,28.1619,28.1747,27.774,28.0217,25423.721402739,0
+VTWO.US,D,20110307,000000,28.1539,28.1579,27.3623,27.5923,32114.760981254,0
+VTWO.US,D,20110308,000000,27.5222,28.1292,27.5222,28.0898,11765.044152895,0
+VTWO.US,D,20110309,000000,27.8786,28.0305,27.8479,27.918,8486.3942322297,0
+VTWO.US,D,20110310,000000,27.5391,27.5459,27.2064,27.2825,29005.312091723,0
+VTWO.US,D,20110311,000000,27.0042,27.3268,26.9725,27.3219,15808.644843061,0
+VTWO.US,D,20110314,000000,26.9853,27.2705,26.862,27.1453,14112.581812407,0
+VTWO.US,D,20110315,000000,26.4425,27.0525,26.3961,26.9902,27429.817460501,0
+VTWO.US,D,20110316,000000,26.781,27.008,26.5165,26.7149,55364.198474923,0
+VTWO.US,D,20110317,000000,26.9686,26.9686,26.6804,26.7406,41503.898439477,0
+VTWO.US,D,20110318,000000,26.9902,27.0445,26.9419,26.9804,16642.491840807,0
+VTWO.US,D,20110321,000000,27.3663,27.6476,27.3573,27.6476,71614.589722622,0
+VTWO.US,D,20110322,000000,27.692,27.7,27.4483,27.5143,158451.19316838,0
+VTWO.US,D,20110323,000000,27.3623,27.6555,27.1669,27.5805,93978.50804736,0
+VTWO.US,D,20110324,000000,27.7868,27.8529,27.5312,27.7788,45896.032990182,0
+VTWO.US,D,20110325,000000,27.9397,28.2961,27.8905,28.0138,62458.483624645,0
+VTWO.US,D,20110328,000000,28.1292,28.1619,27.9427,27.9684,62886.045511703,0
+VTWO.US,D,20110329,000000,27.9644,28.216,27.8746,28.2083,88873.094898339,0
+VTWO.US,D,20110330,000000,28.3514,28.6159,28.3049,28.5804,62425.048690349,0
+VTWO.US,D,20110331,000000,28.5664,28.7028,28.5408,28.7028,53786.677484046,0
+VTWO.US,D,20110401,000000,28.8724,28.9633,28.7145,28.7738,111877.34287384,0
+VTWO.US,D,20110404,000000,28.8883,28.9514,28.836,28.8685,77407.951974281,0
+VTWO.US,D,20110405,000000,28.8794,29.2061,28.828,29.0206,75689.59898743,0
+VTWO.US,D,20110406,000000,29.1932,29.2613,28.9633,29.0984,62980.271235628,0
+VTWO.US,D,20110407,000000,29.129,29.1804,28.8764,28.9337,36939.523318154,0
+VTWO.US,D,20110408,000000,29.0767,29.0807,28.5152,28.6197,68611.524714943,0
+VTWO.US,D,20110411,000000,28.68,28.6878,28.2793,28.3691,53330.746561828,0
+VTWO.US,D,20110412,000000,28.2003,28.2833,27.9823,28,75012.794862892,0
+VTWO.US,D,20110413,000000,28.1579,28.2083,27.8311,28.0305,82962.203786731,0
+VTWO.US,D,20110414,000000,27.7995,28.1658,27.7788,28.1658,52829.222547388,0
+VTWO.US,D,20110415,000000,28.1489,28.4085,28.0789,28.4046,56556.711131482,0
+VTWO.US,D,20110418,000000,28.0256,28.0256,27.8174,27.9604,62135.279259784,0
+VTWO.US,D,20110419,000000,28.0898,28.1796,27.8529,28.0138,38746.022949967,0
+VTWO.US,D,20110420,000000,28.4402,28.5804,28.3869,28.5804,118204.65089441,0
+VTWO.US,D,20110421,000000,28.7432,28.7866,28.5458,28.7786,179907.302368,0
+VTWO.US,D,20110425,000000,28.7066,28.8004,28.5586,28.7432,69859.762261994,0
+VTWO.US,D,20110426,000000,28.7689,29.1745,28.7659,29.0245,216890.39241872,0
+VTWO.US,D,20110427,000000,29.0531,29.2238,28.9375,29.2021,107036.36965971,0
+VTWO.US,D,20110428,000000,29.1844,29.3373,29.1745,29.3373,61492.923249369,0
+VTWO.US,D,20110429,000000,29.3729,29.5338,29.2812,29.4449,44612.334149181,0
+VTWO.US,D,20110502,000000,29.5338,29.5545,29.0629,29.0945,67566.936313148,0
+VTWO.US,D,20110503,000000,29.0492,29.1123,28.5586,28.7106,62249.768580252,0
+VTWO.US,D,20110504,000000,28.757,28.7619,28.2083,28.374,78820.324653331,0
+VTWO.US,D,20110505,000000,28.1796,28.6415,28.0898,28.2961,149429.83998742,0
+VTWO.US,D,20110506,000000,28.5764,28.7263,28.2961,28.3652,51101.750942093,0
+VTWO.US,D,20110509,000000,28.3514,28.7303,28.3049,28.6682,46041.930885293,0
+VTWO.US,D,20110510,000000,28.828,29.1242,28.828,29.1242,100469.95119993,0
+VTWO.US,D,20110511,000000,29.0382,29.0767,28.4944,28.6455,86467.805988679,0
+VTWO.US,D,20110512,000000,28.456,28.9288,28.3414,28.8241,102336.22844155,0
+VTWO.US,D,20110513,000000,28.9415,28.9415,28.4175,28.4698,58128.153043395,0
+VTWO.US,D,20110516,000000,28.3336,28.5458,28.0217,28.0217,72580.150097899,0
+VTWO.US,D,20110517,000000,27.8134,28.0395,27.7995,27.9604,91890.344423599,0
+VTWO.US,D,20110518,000000,28.004,28.3829,27.9723,28.2871,76733.174209397,0
+VTWO.US,D,20110519,000000,28.5764,28.5981,28.224,28.4648,106391.98728963,0
+VTWO.US,D,20110520,000000,28.3652,28.3789,28.0513,28.2961,112444.72357705,0
+VTWO.US,D,20110523,000000,27.7572,27.9002,27.6792,27.7532,88268.226541529,0
+VTWO.US,D,20110524,000000,27.8134,27.9082,27.5666,27.6022,95782.981319519,0
+VTWO.US,D,20110525,000000,27.5459,28.0355,27.5459,27.9565,78985.472965157,0
+VTWO.US,D,20110526,000000,27.8696,28.3128,27.8391,28.3088,46096.642595959,0
+VTWO.US,D,20110527,000000,28.4402,28.5881,28.3789,28.4737,58838.392102229,0
+VTWO.US,D,20110531,000000,28.832,28.8764,28.5507,28.8764,64323.747686433,0
+VTWO.US,D,20110601,000000,28.8577,28.8577,27.9823,27.9823,71209.317791762,0
+VTWO.US,D,20110602,000000,28.0434,28.1451,27.8223,27.9604,68221.450481489,0
+VTWO.US,D,20110603,000000,27.543,27.8263,27.5015,27.5312,64554.752687024,0
+VTWO.US,D,20110606,000000,27.5391,27.6062,27.1047,27.1176,158017.55220236,0
+VTWO.US,D,20110607,000000,27.237,27.391,27.1631,27.1631,94154.801337285,0
+VTWO.US,D,20110608,000000,27.08,27.1551,26.8413,26.8698,121138.81967383,0
+VTWO.US,D,20110609,000000,26.9547,27.1363,26.859,27.0119,43678.182348546,0
+VTWO.US,D,20110610,000000,26.8491,26.8798,26.4702,26.5797,139466.2295672,0
+VTWO.US,D,20110613,000000,26.6843,26.7939,26.3961,26.4949,84907.509054864,0
+VTWO.US,D,20110614,000000,26.7366,27.1413,26.7316,27.0663,135789.39997447,0
+VTWO.US,D,20110615,000000,26.785,26.9547,26.5402,26.5757,76491.024230708,0
+VTWO.US,D,20110616,000000,26.6408,26.8659,26.3605,26.6448,103516.58294017,0
+VTWO.US,D,20110617,000000,26.9172,26.9341,26.5697,26.6725,120259.37958387,0
+VTWO.US,D,20110620,000000,26.5886,26.9853,26.5659,26.8906,124300.95391439,0
+VTWO.US,D,20110621,000000,27.1009,27.5055,27.08,27.4965,99402.059662108,0
+VTWO.US,D,20110622,000000,27.3486,27.6101,27.2745,27.2745,85592.418618019,0
+VTWO.US,D,20110623,000000,26.9034,27.3486,26.7267,27.3486,39653.832075096,0
+VTWO.US,D,20110624,000000,27.4068,27.4877,27.1314,27.2272,181861.72625457,0
+VTWO.US,D,20110627,000000,27.2409,27.4798,27.084,27.4483,54486.784744609,0
+VTWO.US,D,20110628,000000,27.5628,27.8391,27.5459,27.8134,27706.415553313,0
+VTWO.US,D,20110629,000000,27.9723,28.0355,27.7957,27.994,24326.447649932,0
+VTWO.US,D,20110630,000000,28.0828,28.2941,28.0828,28.231,18467.22870951,0
+VTWO.US,D,20110701,000000,28.2477,28.6761,28.1747,28.6455,21990.054968518,0
+VTWO.US,D,20110705,000000,28.6829,28.7619,28.5704,28.7018,10378.000969523,0
+VTWO.US,D,20110706,000000,28.5981,28.8617,28.5981,28.8497,7998.0415555421,0
+VTWO.US,D,20110707,000000,29.1242,29.3787,29.0984,29.2899,97616.836806665,0
+VTWO.US,D,20110708,000000,28.9238,29.1203,28.8527,29.1203,14872.466682772,0
+VTWO.US,D,20110711,000000,28.7263,28.8527,28.46,28.46,20493.588363814,0
+VTWO.US,D,20110712,000000,28.4225,28.5152,28.3128,28.3207,6779.1862234776,0
+VTWO.US,D,20110713,000000,28.4944,28.8241,28.4648,28.5664,11018.330620283,0
+VTWO.US,D,20110714,000000,28.6336,28.753,28.0789,28.1875,31481.523589284,0
+VTWO.US,D,20110715,000000,28.2083,28.3001,28.1125,28.3001,5572.4890493389,0
+VTWO.US,D,20110718,000000,28.1412,28.224,27.696,27.8953,18332.475792498,0
+VTWO.US,D,20110719,000000,28.1026,28.4836,28.1026,28.4836,16877.549560707,0
+VTWO.US,D,20110720,000000,28.4876,28.4876,28.2616,28.4175,25443.984999282,0
+VTWO.US,D,20110721,000000,28.4836,28.757,28.4796,28.7066,13110.546963354,0
+VTWO.US,D,20110722,000000,28.6682,28.7432,28.5843,28.7353,11634.343955193,0
+VTWO.US,D,20110725,000000,28.374,28.606,28.2833,28.4471,41722.745282142,0
+VTWO.US,D,20110726,000000,28.2961,28.3552,28.2003,28.2339,11923.100205931,0
+VTWO.US,D,20110727,000000,27.9773,27.9773,27.3308,27.3308,15774.196728937,0
+VTWO.US,D,20110728,000000,27.4068,27.6516,27.2825,27.3396,17705.317479491,0
+VTWO.US,D,20110729,000000,26.8698,27.3573,26.7267,27.237,27080.270420133,0
+VTWO.US,D,20110801,000000,27.5498,27.5548,26.8323,27.0396,22063.003916074,0
+VTWO.US,D,20110802,000000,26.9686,27.1709,26.2451,26.2451,38732.851612214,0
+VTWO.US,D,20110803,000000,26.1721,26.405,25.6805,26.405,17878.571229933,0
+VTWO.US,D,20110804,000000,25.8562,25.9352,24.8189,24.8189,40017.563633044,0
+VTWO.US,D,20110805,000000,25.1427,25.1427,23.9612,24.4389,37960.808583925,0
+VTWO.US,D,20110808,000000,23.5979,24.0826,22.309,22.309,52649.889717982,0
+VTWO.US,D,20110809,000000,22.8607,23.7411,21.8904,23.7411,27663.862000573,0
+VTWO.US,D,20110810,000000,23.0374,23.4351,22.5596,22.5952,53946.759896737,0
+VTWO.US,D,20110811,000000,23.0166,23.7066,22.612,23.7066,26425.756251793,0
+VTWO.US,D,20110812,000000,23.9918,24.0303,23.5477,23.8575,19848.192813918,0
+VTWO.US,D,20110815,000000,24.1378,24.5514,24.1053,24.5514,31459.233633086,0
+VTWO.US,D,20110816,000000,24.1408,24.3698,24.0047,24.0826,21746.891810002,0
+VTWO.US,D,20110817,000000,24.2336,24.3047,23.905,24.0687,15880.580610789,0
+VTWO.US,D,20110818,000000,23.2791,23.3089,22.6248,22.6287,152099.56883196,0
+VTWO.US,D,20110819,000000,22.1945,22.9871,22.1945,22.3316,8221.9542973428,0
+VTWO.US,D,20110822,000000,22.9555,22.9693,22.1945,22.3218,23364.939993964,0
+VTWO.US,D,20110823,000000,22.3791,23.292,22.3791,23.2328,11119.648602999,0
+VTWO.US,D,20110824,000000,23.2871,23.7194,23.2388,23.3216,4899.7376441097,0
+VTWO.US,D,20110825,000000,23.8358,23.8358,23.1124,23.1124,5202.6784124282,0
+VTWO.US,D,20110826,000000,22.9811,23.6315,22.7669,23.5269,8033.5028494925,0
+VTWO.US,D,20110829,000000,24.1971,24.7359,24.1754,24.7359,43123.972983093,0
+VTWO.US,D,20110830,000000,24.5159,25.0025,24.4685,25.0025,32444.044425079,0
+VTWO.US,D,20110831,000000,25.0281,25.1683,24.6324,24.6324,12142.960228423,0
+VTWO.US,D,20110901,000000,24.7982,25.1594,24.2415,24.2672,7696.1139670506,0
+VTWO.US,D,20110902,000000,23.7312,23.8615,23.3049,23.3049,26006.299803351,0
+VTWO.US,D,20110906,000000,22.6762,23.2466,22.6762,23.2466,16844.114626411,0
+VTWO.US,D,20110907,000000,23.6986,24.2336,23.6582,24.1793,21867.460209433,0
+VTWO.US,D,20110908,000000,24.0047,24.3698,23.7194,23.8013,15667.812847087,0
+VTWO.US,D,20110909,000000,23.5141,23.5141,22.8706,23.0857,6758.9226269345,0
+VTWO.US,D,20110912,000000,22.6988,23.2723,22.6988,23.2684,46100.695315267,0
+VTWO.US,D,20110913,000000,23.4213,23.7066,23.3907,23.677,8525.9082454886,0
+VTWO.US,D,20110914,000000,23.7787,24.3787,23.4964,24.1261,6261.4513318027,0
+VTWO.US,D,20110915,000000,24.1053,24.3175,24.0401,24.3175,5351.6158470197,0
+VTWO.US,D,20110916,000000,24.5514,24.587,24.3096,24.3698,5002.068806652,0
+VTWO.US,D,20110919,000000,23.9128,24.2415,23.8822,24.0915,85325.952323478,0
+VTWO.US,D,20110920,000000,24.0353,24.3353,23.7411,23.7411,17591.841338849,0
+VTWO.US,D,20110921,000000,23.5812,23.673,22.7491,22.7491,12757.960383505,0
+VTWO.US,D,20110922,000000,22.0563,22.4541,21.7277,21.9506,37139.119744103,0
+VTWO.US,D,20110923,000000,22.0701,22.305,22.0406,22.305,27585.847153882,0
+VTWO.US,D,20110926,000000,22.5646,22.5824,22.1669,22.5596,17631.355352108,0
+VTWO.US,D,20110927,000000,23.2121,23.7233,23.2121,23.2427,13389.171415821,0
+VTWO.US,D,20110928,000000,23.2634,23.2634,22.3711,22.387,38597.085515376,0
+VTWO.US,D,20110929,000000,22.8983,22.9653,22.155,22.7127,31722.660388146,0
+VTWO.US,D,20110930,000000,22.4185,22.609,22.0661,22.0661,12704.261852666,0
+VTWO.US,D,20111003,000000,21.8806,22.082,20.867,20.9065,26476.41524315,0
+VTWO.US,D,20111004,000000,20.7851,21.4394,20.7071,21.2549,23728.671551913,0
+VTWO.US,D,20111005,000000,22.229,22.6544,21.9429,22.6427,16936.313990682,0
+VTWO.US,D,20111006,000000,22.458,23.0137,22.458,23.0137,6893.6755439458,0
+VTWO.US,D,20111007,000000,22.9604,23.1548,22.4708,22.9515,13635.374113819,0
+VTWO.US,D,20111010,000000,22.9653,23.3907,22.914,23.3907,14882.598481043,0
+VTWO.US,D,20111011,000000,23.2505,23.6533,23.2505,23.5684,99263.254025788,0
+VTWO.US,D,20111012,000000,23.7835,24.1507,23.7835,23.9918,7484.3593831757,0
+VTWO.US,D,20111013,000000,23.828,23.828,23.5901,23.8092,81037.162115141,0
+VTWO.US,D,20111014,000000,24.1408,24.356,24.0224,24.356,6684.9604995524,0
+VTWO.US,D,20111017,000000,24.1971,24.1971,23.5615,23.5654,24935.368726051,0
+VTWO.US,D,20111018,000000,23.7539,24.4034,23.3433,24.2336,27504.79276771,0
+VTWO.US,D,20111019,000000,24.2967,24.3521,23.7657,23.8398,24360.895764056,0
+VTWO.US,D,20111020,000000,23.6907,23.8911,23.2684,23.8872,29055.97108308,0
+VTWO.US,D,20111021,000000,24.2286,24.3787,24.0264,24.3787,22042.74031953,0
+VTWO.US,D,20111024,000000,24.4992,25.2403,24.4992,25.1979,95180.139322363,0
+VTWO.US,D,20111025,000000,24.9502,24.9502,24.4469,24.4469,17796.503663934,0
+VTWO.US,D,20111026,000000,24.8949,25.0252,24.2534,24.9423,31791.556616392,0
+VTWO.US,D,20111027,000000,25.8365,26.3408,25.5839,26.2481,56284.165757978,0
+VTWO.US,D,20111028,000000,26.1592,26.3605,25.9934,26.103,18878.579719334,0
+VTWO.US,D,20111031,000000,25.641,25.8464,25.4279,25.4279,26612.181339988,0
+VTWO.US,D,20111101,000000,24.431,24.9758,24.356,24.507,38027.678452516,0
+VTWO.US,D,20111102,000000,24.8831,25.1022,24.7804,25.042,20489.535644505,0
+VTWO.US,D,20111103,000000,25.4298,25.7734,25.0933,25.7624,21048.810909094,0
+VTWO.US,D,20111104,000000,25.5235,25.646,25.3686,25.5591,27585.847153882,0
+VTWO.US,D,20111107,000000,25.5729,25.6065,25.185,25.5651,12612.062488395,0
+VTWO.US,D,20111108,000000,25.7664,25.9352,25.3746,25.9175,10513.767066362,0
+VTWO.US,D,20111109,000000,25.1594,25.2936,24.6758,24.6797,44099.665156641,0
+VTWO.US,D,20111110,000000,25.0508,25.0508,24.6244,24.8376,17658.711207441,0
+VTWO.US,D,20111111,000000,25.1554,25.5344,25.1554,25.5128,8871.4025665476,0
+VTWO.US,D,20111114,000000,25.3962,25.4091,24.9935,25.042,49049.048612281,0
+VTWO.US,D,20111115,000000,24.9896,25.4812,24.8949,25.4772,18512.821801731,0
+VTWO.US,D,20111116,000000,25.2325,25.6155,25.0469,25.0469,25484.512192368,0
+VTWO.US,D,20111117,000000,24.9502,25.1466,24.5731,24.6847,174527.31748582,0
+VTWO.US,D,20111118,000000,24.6639,24.7449,24.5693,24.6896,12084.195798448,0
+VTWO.US,D,20111121,000000,24.1132,24.2199,23.9553,24.1754,128948.40978153,0
+VTWO.US,D,20111122,000000,24.0638,24.1892,23.7954,23.9266,21928.250999062,0
+VTWO.US,D,20111123,000000,23.6533,23.6849,23.2466,23.2466,8059.8455249984,0
+VTWO.US,D,20111125,000000,23.1864,23.2752,22.9515,22.9515,5572.4890493389,0
+VTWO.US,D,20111128,000000,23.8695,23.9306,23.6986,23.7411,69284.276120172,0
+VTWO.US,D,20111129,000000,23.9089,24.0086,23.7588,23.9128,10687.020816805,0
+VTWO.US,D,20111130,000000,24.7675,25.2581,24.7675,25.2541,24307.197233217,0
+VTWO.US,D,20111201,000000,25.2077,25.3529,25.1199,25.2798,12414.4924221,0
+VTWO.US,D,20111202,000000,25.4052,25.5839,25.2077,25.2631,6835.9242937981,0
+VTWO.US,D,20111205,000000,25.723,25.8483,25.4772,25.6016,168852.49727392,0
+VTWO.US,D,20111206,000000,25.6588,25.8108,25.4753,25.723,74148.552470331,0
+VTWO.US,D,20111207,000000,25.414,25.4792,25.0883,25.4575,13053.808893033,0
+VTWO.US,D,20111208,000000,25.3449,25.414,24.8031,24.8031,11324.310928084,0
+VTWO.US,D,20111209,000000,25.1377,25.5789,25.1288,25.5789,12968.701787553,0
+VTWO.US,D,20111212,000000,25.2157,25.2157,24.9157,24.9284,51424.955306954,0
+VTWO.US,D,20111213,000000,25.4594,25.495,24.9423,24.9423,54087.591892711,0
+VTWO.US,D,20111214,000000,24.507,24.507,24.2494,24.3353,21281.842269339,0
+VTWO.US,D,20111215,000000,24.5376,24.6581,24.4389,24.578,70692.596079913,0
+VTWO.US,D,20111216,000000,24.9264,25.04,24.6066,24.7587,41349.895105749,0
+VTWO.US,D,20111219,000000,25.0163,25.0163,24.3136,24.3136,13445.909486141,0
+VTWO.US,D,20111220,000000,25.0301,25.339,25.0252,25.3213,27390.303447241,0
+VTWO.US,D,20111221,000000,25.2196,25.4772,24.9502,25.3617,74005.694114702,0
+VTWO.US,D,20111222,000000,25.6588,25.714,25.5414,25.6016,97776.919219355,0
+VTWO.US,D,20111223,000000,25.6372,25.6983,25.5551,25.6667,15249.369578473,0
+VTWO.US,D,20111227,000000,25.5591,25.8809,25.5414,25.8019,61065.361362311,0
+VTWO.US,D,20111228,000000,25.8068,25.8068,25.2641,25.2986,32423.780828535,0
+VTWO.US,D,20111229,000000,25.422,25.646,25.4032,25.6016,14383.100826258,0
+VTWO.US,D,20111230,000000,25.5463,25.646,25.4516,25.4516,12662.721479753,0
+VTWO.US,D,20120103,000000,26.1188,26.1188,25.8019,25.8493,55018.704153864,0
+VTWO.US,D,20120104,000000,25.6805,25.7486,25.5374,25.6943,20618.209482554,0
+VTWO.US,D,20120105,000000,25.4614,25.8938,25.3312,25.8464,44424.895881157,0
+VTWO.US,D,20120106,000000,25.6627,25.9283,25.6272,25.7664,43196.921930649,0
+VTWO.US,D,20120109,000000,25.8848,25.9203,25.723,25.8987,18420.62243746,0
+VTWO.US,D,20120110,000000,26.2362,26.323,26.2193,26.2491,21647.600186941,0
+VTWO.US,D,20120111,000000,26.1849,26.3763,26.1849,26.3665,15440.860565805,0
+VTWO.US,D,20120112,000000,26.4248,26.4819,26.2362,26.4819,13927.169904039,0
+VTWO.US,D,20120113,000000,26.323,26.323,26.0842,26.2707,138964.70555277,0
+VTWO.US,D,20120117,000000,26.565,26.6093,26.2846,26.2846,10583.676474435,0
+VTWO.US,D,20120118,000000,26.2846,26.7781,26.2797,26.7781,16984.946622385,0
+VTWO.US,D,20120119,000000,26.9153,26.9844,26.7544,26.9114,16312.195217155,0
+VTWO.US,D,20120120,000000,26.9448,26.9942,26.8817,26.9666,5149.9930614164,0
+VTWO.US,D,20120123,000000,27.1413,27.1413,26.7238,26.9291,11389.154437021,0
+VTWO.US,D,20120124,000000,26.6853,27.0564,26.6853,27.0525,18788.406714716,0
+VTWO.US,D,20120125,000000,27.0703,27.3851,26.9706,27.3851,74321.806220774,0
+VTWO.US,D,20120126,000000,27.5252,27.5302,27.1847,27.2676,38739.943871004,0
+VTWO.US,D,20120127,000000,27.1601,27.468,27.1601,27.468,19274.73303175,0
+VTWO.US,D,20120130,000000,27.2409,27.3603,27.0623,27.2499,17631.355352108,0
+VTWO.US,D,20120131,000000,27.4501,27.464,27.084,27.2548,74684.524598895,0
+VTWO.US,D,20120201,000000,27.4147,27.8371,27.3851,27.8243,44174.64046385,0
+VTWO.US,D,20120202,000000,27.9022,28.0828,27.8549,27.9585,54030.85382239,0
+VTWO.US,D,20120203,000000,28.3987,28.6692,28.3544,28.5843,59639.817345506,0
+VTWO.US,D,20120206,000000,28.45,28.5547,28.3899,28.4944,83315.803546407,0
+VTWO.US,D,20120207,000000,28.4737,28.6119,28.3394,28.459,73877.020276654,0
+VTWO.US,D,20120208,000000,28.5369,28.6553,28.2753,28.4302,70633.831649939,0
+VTWO.US,D,20120209,000000,28.602,28.602,28.231,28.4253,94653.285812244,0
+VTWO.US,D,20120210,000000,28.0651,28.1253,27.924,27.9852,79748.397375004,0
+VTWO.US,D,20120213,000000,28.3394,28.3671,28.1382,28.3217,39351.904486604,0
+VTWO.US,D,20120214,000000,28.217,28.2635,28.0513,28.217,52322.632633811,0
+VTWO.US,D,20120215,000000,28.4205,28.4205,27.92,27.92,43492.770440177,0
+VTWO.US,D,20120216,000000,28.0296,28.527,28.0296,28.527,25904.981820636,0
+VTWO.US,D,20120217,000000,28.6465,28.7028,28.5023,28.5073,22552.369772588,0
+VTWO.US,D,20120221,000000,28.5843,28.5891,28.2487,28.3108,44467.449433897,0
+VTWO.US,D,20120222,000000,28.3198,28.3316,28.1253,28.1382,30762.165912005,0
+VTWO.US,D,20120223,000000,28.1717,28.5458,28.0868,28.527,45853.479437442,0
+VTWO.US,D,20120224,000000,28.5507,28.608,28.4342,28.455,31211.004575434,0
+VTWO.US,D,20120227,000000,28.0828,28.5408,28.0828,28.4973,21478.399155807,0
+VTWO.US,D,20120228,000000,28.45,28.5941,28.3394,28.3394,14590.802690824,0
+VTWO.US,D,20120229,000000,28.4382,28.4382,27.989,27.989,31767.240300541,0
+VTWO.US,D,20120301,000000,28.1302,28.2398,28.0434,28.0434,6760.9489865889,0
+VTWO.US,D,20120302,000000,28.0395,28.0513,27.5538,27.6022,64686.466064553,0
+VTWO.US,D,20120305,000000,27.5045,27.6752,27.3979,27.6654,17285.86103105,0
+VTWO.US,D,20120306,000000,27.3238,27.3238,27.0445,27.1097,8742.7287284992,0
+VTWO.US,D,20120307,000000,27.1847,27.3811,27.1847,27.3772,14761.016901785,0
+VTWO.US,D,20120308,000000,27.5923,27.7592,27.3546,27.7592,62978.244875975,0
+VTWO.US,D,20120309,000000,27.8194,28.2851,27.8194,28.0947,31013.434509139,0
+VTWO.US,D,20120312,000000,28.1885,28.1885,27.9289,28.0651,7299.9606546341,0
+VTWO.US,D,20120313,000000,28.231,28.5664,28.1973,28.5231,13290.892972587,0
+VTWO.US,D,20120314,000000,28.6425,28.6425,28.3869,28.3869,7314.1451722141,0
+VTWO.US,D,20120315,000000,28.3632,28.6297,28.2981,28.6297,15021.404117363,0
+VTWO.US,D,20120316,000000,28.6119,28.7028,28.5507,28.5714,24686.126488571,0
+VTWO.US,D,20120319,000000,28.5191,29.0984,28.5191,28.8922,21152.155251463,0
+VTWO.US,D,20120320,000000,28.5664,28.6602,28.455,28.5843,18615.152964274,0
+VTWO.US,D,20120321,000000,28.5843,28.7076,28.5113,28.5891,10340.513315919,0
+VTWO.US,D,20120322,000000,28.2981,28.3671,28.1342,28.2813,6024.367252249,0
+VTWO.US,D,20120323,000000,28.1125,28.5113,28.1125,28.5113,14530.011901194,0
+VTWO.US,D,20120326,000000,28.9188,29.1765,28.9188,29.0767,26850.27859937,0
+VTWO.US,D,20120327,000000,29.1765,29.2505,28.9989,28.9989,20284.873319421,0
+VTWO.US,D,20120328,000000,28.9375,28.9673,28.5408,28.7589,76495.076950016,0
+VTWO.US,D,20120329,000000,28.5891,28.6741,28.3721,28.6602,33244.456488529,0
+VTWO.US,D,20120330,000000,28.8794,28.8794,28.5714,28.6247,13029.492577181,0
+VTWO.US,D,20120402,000000,28.527,28.9731,28.4973,28.9495,83879.131530304,0
+VTWO.US,D,20120403,000000,28.91,28.9673,28.7155,28.751,64668.228827665,0
+VTWO.US,D,20120404,000000,28.3819,28.4422,28.1717,28.2714,12243.265031311,0
+VTWO.US,D,20120405,000000,28.1678,28.3069,28.1589,28.2635,49138.20843707,0
+VTWO.US,D,20120409,000000,27.692,27.8331,27.6022,27.7237,17981.915572303,0
+VTWO.US,D,20120410,000000,27.6406,27.6406,27.0238,27.0752,394700.41254451,0
+VTWO.US,D,20120411,000000,27.315,27.4957,27.2845,27.4501,38639.639068116,0
+VTWO.US,D,20120412,000000,27.4995,27.9377,27.4995,27.8766,93097.041597738,0
+VTWO.US,D,20120413,000000,27.7838,27.7838,27.4581,27.4779,99981.59852324,0
+VTWO.US,D,20120416,000000,27.6526,27.6526,27.2805,27.5411,34295.123969286,0
+VTWO.US,D,20120417,000000,27.8371,28.1302,27.8371,27.9644,25083.292980815,0
+VTWO.US,D,20120418,000000,27.7759,27.7888,27.6062,27.7315,18108.563050698,0
+VTWO.US,D,20120419,000000,27.7414,27.924,27.5095,27.5578,15592.837539878,0
+VTWO.US,D,20120420,000000,27.7276,27.924,27.7197,27.7197,10968.684808753,0
+VTWO.US,D,20120423,000000,27.3012,27.3516,27.08,27.3516,242813.61147624,0
+VTWO.US,D,20120424,000000,27.3772,27.4284,27.2725,27.4284,5411.3934568216,0
+VTWO.US,D,20120425,000000,28.0513,28.0898,27.845,27.8943,6468.1400165418,0
+VTWO.US,D,20120426,000000,28.1204,28.2714,28.1164,28.222,10697.152615077,0
+VTWO.US,D,20120427,000000,28.222,28.3394,28.1026,28.3316,14446.931155368,0
+VTWO.US,D,20120430,000000,28.4422,28.4422,28.1678,28.1845,8982.8523475343,0
+VTWO.US,D,20120501,000000,28.0651,28.5507,28.0651,28.2981,3575.5116100213,0
+VTWO.US,D,20120502,000000,27.9457,28.2437,27.92,28.2437,23492.600652186,0
+VTWO.US,D,20120503,000000,28.222,28.222,27.7197,27.8421,16674.913595276,0
+VTWO.US,D,20120504,000000,27.6752,27.6891,27.319,27.3546,15782.302167555,0
+VTWO.US,D,20120507,000000,27.2291,27.4995,27.2232,27.3733,13108.520603699,0
+VTWO.US,D,20120508,000000,27.2154,27.4196,27.0071,27.388,274274.87146898,0
+VTWO.US,D,20120509,000000,27.0445,27.319,27.0445,27.2588,123275.61592931,0
+VTWO.US,D,20120510,000000,27.4501,27.4779,27.2202,27.3012,21488.530954078,0
+VTWO.US,D,20120511,000000,27.3466,27.3466,27.2202,27.2676,1840.9477459362,0
+VTWO.US,D,20120514,000000,27.0032,27.0238,26.856,26.8886,4070.9565454989,0
+VTWO.US,D,20120515,000000,26.9064,27.0752,26.7909,26.86,8035.5292091468,0
+VTWO.US,D,20120516,000000,26.9321,26.9321,26.6448,26.6448,4561.3355818407,0
+VTWO.US,D,20120517,000000,26.5274,26.5974,26.0892,26.0892,12320.266698175,0
+VTWO.US,D,20120518,000000,26.0802,26.0941,25.7971,25.7971,21726.628213458,0
+VTWO.US,D,20120521,000000,25.8809,26.3151,25.719,26.2569,2735.5855333118,0
+VTWO.US,D,20120522,000000,26.4248,26.5146,26.1148,26.1148,17354.757259296,0
+VTWO.US,D,20120523,000000,26.0151,26.4415,25.8681,26.3585,24212.971509292,0
+VTWO.US,D,20120524,000000,26.4248,26.4969,26.1286,26.4889,13582.688762807,0
+VTWO.US,D,20120525,000000,26.5056,26.5185,26.4118,26.4741,7876.4599762838,0
+VTWO.US,D,20120529,000000,26.7277,26.8768,26.6014,26.8333,4655.5613057659,0
+VTWO.US,D,20120530,000000,26.5697,26.5697,26.3547,26.3625,2861.2198318788,0
+VTWO.US,D,20120531,000000,26.0714,26.3122,26.0053,26.3024,11582.671784007,0
+VTWO.US,D,20120601,000000,25.7318,25.8719,25.4841,25.4841,38978.041130386,0
+VTWO.US,D,20120604,000000,25.6145,25.6145,25.2365,25.493,41136.114162221,0
+VTWO.US,D,20120605,000000,25.3312,25.8019,25.3312,25.7664,11007.185642185,0
+VTWO.US,D,20120606,000000,26.101,26.3547,26.101,26.328,6803.5025393293,0
+VTWO.US,D,20120607,000000,26.8166,26.8215,26.4386,26.4682,21958.646393877,0
+VTWO.US,D,20120608,000000,26.2273,26.5797,26.1069,26.5797,6160.1333490874,0
+VTWO.US,D,20120611,000000,26.4504,26.4504,26.0764,26.0764,11271.625577072,0
+VTWO.US,D,20120612,000000,26.1987,26.1987,26.1987,26.1987,459.98364152725,0
+VTWO.US,D,20120613,000000,26.2846,26.407,26.097,26.097,5696.0969882515,0
+VTWO.US,D,20120614,000000,26.0664,26.3665,26.0319,26.3665,6740.6853900458,0
+VTWO.US,D,20120615,000000,26.3813,26.5876,26.3457,26.5876,4168.2218089055,0
+VTWO.US,D,20120618,000000,26.4593,26.7238,26.4593,26.7061,11135.859480234,0
+VTWO.US,D,20120619,000000,26.8433,27.2725,26.8433,27.2725,9924.0964069591,0
+VTWO.US,D,20120620,000000,27.2024,27.2202,27.0071,27.088,11652.581192081,0
+VTWO.US,D,20120621,000000,27.1176,27.1176,26.4543,26.4819,419213.28528263,0
+VTWO.US,D,20120622,000000,26.6538,26.8383,26.5314,26.8294,59060.278484376,0
+VTWO.US,D,20120625,000000,26.3763,26.4118,26.323,26.3625,119227.96251983,0
+VTWO.US,D,20120626,000000,26.4158,26.4889,26.4158,26.4593,2757.8754895092,0
+VTWO.US,D,20120627,000000,26.5274,26.8472,26.5274,26.8472,22380.129201972,0
+VTWO.US,D,20120628,000000,26.637,26.8433,26.4593,26.8333,543921.53748753,0
+VTWO.US,D,20120629,000000,27.4246,27.6604,27.3012,27.6604,341382.83732043,0
+VTWO.US,D,20120702,000000,27.7798,27.9644,27.5884,27.9644,7672.8108310261,0
+VTWO.US,D,20120703,000000,27.994,28.2635,27.9723,28.222,2406.3020894873,0
+VTWO.US,D,20120705,000000,28.3365,28.3928,28.1717,28.3148,11505.670117144,0
+VTWO.US,D,20120706,000000,28.0691,28.0691,27.8766,27.9684,9926.1227666134,0
+VTWO.US,D,20120709,000000,27.8331,27.8943,27.8015,27.8154,24857.353879361,0
+VTWO.US,D,20120710,000000,28.222,28.222,27.4957,27.5628,16575.621972215,0
+VTWO.US,D,20120711,000000,27.5381,27.5381,27.311,27.4463,12202.737838225,0
+VTWO.US,D,20120712,000000,27.2548,27.4463,26.9626,27.4384,29340.674614511,0
+VTWO.US,D,20120713,000000,27.6732,27.8015,27.6732,27.8015,2627.1752918065,0
+VTWO.US,D,20120716,000000,27.6446,27.6604,27.5578,27.5628,7584.6641860638,0
+VTWO.US,D,20120717,000000,27.7888,27.7938,27.5963,27.7197,43925.398226371,0
+VTWO.US,D,20120718,000000,27.6476,28.0128,27.6319,27.8746,17206.833004531,0
+VTWO.US,D,20120719,000000,27.989,27.989,27.772,27.7759,38682.192620857,0
+VTWO.US,D,20120720,000000,27.5628,27.5666,27.3929,27.4147,90015.961743367,0
+VTWO.US,D,20120723,000000,26.8975,27.088,26.856,26.9804,26752.000156136,0
+VTWO.US,D,20120724,000000,27.084,27.084,26.5007,26.6192,11792.400008228,0
+VTWO.US,D,20120725,000000,26.7682,26.7682,26.6014,26.6587,74668.31372166,0
+VTWO.US,D,20120726,000000,27.088,27.088,26.782,26.9291,4595.7836959639,0
+VTWO.US,D,20120727,000000,27.0377,27.6476,26.9191,27.5449,50942.681709229,0
+VTWO.US,D,20120730,000000,27.6476,27.692,27.3979,27.4501,138657.71206514,0
+VTWO.US,D,20120731,000000,27.3929,27.5252,27.3061,27.3593,3892.63689592,0
+VTWO.US,D,20120801,000000,27.2291,27.2291,26.9626,26.9942,8641.410745784,0
+VTWO.US,D,20120802,000000,26.5007,26.7011,26.5007,26.6538,44576.87285523,0
+VTWO.US,D,20120803,000000,27.2805,27.4206,27.2805,27.3012,31245.452689557,0
+VTWO.US,D,20120806,000000,27.3546,27.6406,27.3328,27.5726,36907.101563685,0
+VTWO.US,D,20120807,000000,27.769,27.92,27.769,27.8243,7811.616467346,0
+VTWO.US,D,20120808,000000,27.7473,27.8283,27.6752,27.6752,3819.687948365,0
+VTWO.US,D,20120809,000000,27.8845,27.8845,27.8065,27.8115,28781.399349922,0
+VTWO.US,D,20120810,000000,27.702,27.7592,27.6604,27.7276,38293.13156723,0
+VTWO.US,D,20120813,000000,27.7798,27.7798,27.4779,27.6604,7756.9047566798,0
+VTWO.US,D,20120814,000000,27.8943,27.8943,27.7237,27.8075,7054.7711364631,0
+VTWO.US,D,20120815,000000,27.5795,27.8293,27.5795,27.8213,17876.54487028,0
+VTWO.US,D,20120816,000000,27.8194,28.2053,27.8194,28.2013,10882.564523445,0
+VTWO.US,D,20120817,000000,28.2122,28.4066,28.2122,28.3948,14644.501221663,0
+VTWO.US,D,20120820,000000,28.3544,28.3544,28.1717,28.303,66387.594994343,0
+VTWO.US,D,20120821,000000,28.4125,28.7028,28.3544,28.3544,37804.778890543,0
+VTWO.US,D,20120822,000000,28.222,28.2753,28.0828,28.1628,9168.2642559032,0
+VTWO.US,D,20120823,000000,28.1469,28.1469,27.8628,27.9585,13840.036438903,0
+VTWO.US,D,20120824,000000,27.9022,28.1469,27.8243,28.0513,110035.38194808,0
+VTWO.US,D,20120827,000000,28.1717,28.2437,28.0078,28.1076,696384.83787744,0
+VTWO.US,D,20120828,000000,28.1125,28.303,28.1076,28.2487,57861.686748854,0
+VTWO.US,D,20120829,000000,28.3108,28.449,28.2132,28.3494,17021.421096163,0
+VTWO.US,D,20120830,000000,28.1717,28.1845,28.0434,28.0591,54417.888516362,0
+VTWO.US,D,20120831,000000,28.2013,28.222,27.994,28.1934,5674.8202118814,0
+VTWO.US,D,20120904,000000,28.2487,28.5408,28.0128,28.5369,45883.874832257,0
+VTWO.US,D,20120905,000000,28.5408,28.5941,28.455,28.5113,30979.999574843,0
+VTWO.US,D,20120906,000000,28.6849,29.126,28.6781,29.0669,35951.672986681,0
+VTWO.US,D,20120907,000000,29.126,29.2505,29.1034,29.2208,3980.7835408823,0
+VTWO.US,D,20120910,000000,29.2416,29.2505,29.1183,29.1183,11527.960073341,0
+VTWO.US,D,20120911,000000,29.134,29.3117,29.1183,29.1903,14832.952669513,0
+VTWO.US,D,20120912,000000,29.3453,29.3729,29.1558,29.3117,31041.8035443,0
+VTWO.US,D,20120913,000000,29.3867,29.8802,29.2584,29.7074,68485.890416376,0
+VTWO.US,D,20120914,000000,29.8328,30.1802,29.8328,29.9987,34912.150484022,0
+VTWO.US,D,20120917,000000,29.8802,29.9166,29.7233,29.7233,12420.571501062,0
+VTWO.US,D,20120918,000000,29.7835,29.8328,29.6798,29.8328,17300.045548629,0
+VTWO.US,D,20120919,000000,29.8288,29.8328,29.7124,29.7755,17751.92375154,0
+VTWO.US,D,20120920,000000,29.5585,29.6107,29.4726,29.586,17496.602435097,0
+VTWO.US,D,20120921,000000,29.889,29.889,29.6937,29.7124,19815.771059449,0
+VTWO.US,D,20120924,000000,29.5989,29.7597,29.5239,29.5989,14542.17005912,0
+VTWO.US,D,20120925,000000,29.8022,29.8022,29.1558,29.1675,52235.499168676,0
+VTWO.US,D,20120926,000000,29.2288,29.2416,28.8754,28.9218,177132.20282142,0
+VTWO.US,D,20120927,000000,29.0294,29.3729,28.982,29.2879,13863.339574929,0
+VTWO.US,D,20120928,000000,29.1903,29.2505,29.0472,29.0767,15302.054929485,0
+VTWO.US,D,20121001,000000,29.4045,29.4488,29.0689,29.1558,60347.016864859,0
+VTWO.US,D,20121002,000000,29.3117,29.3235,29.0669,29.126,19038.662132023,0
+VTWO.US,D,20121003,000000,29.1903,29.2001,29.0984,29.142,7218.9062684619,0
+VTWO.US,D,20121004,000000,29.1458,29.355,29.0807,29.3166,12020.365469338,0
+VTWO.US,D,20121005,000000,29.4774,29.6818,29.2466,29.2762,21198.761523513,0
+VTWO.US,D,20121008,000000,29.1183,29.1854,29.1183,29.1854,10121.666473254,0
+VTWO.US,D,20121009,000000,29.1083,29.142,28.7452,28.7589,12267.581347163,0
+VTWO.US,D,20121010,000000,28.8597,28.8597,28.6217,28.6888,12392.202465903,0
+VTWO.US,D,20121011,000000,28.9544,28.9544,28.8142,28.8597,22089.346591579,0
+VTWO.US,D,20121012,000000,28.8597,28.8597,28.5664,28.5981,17029.52653478,0
+VTWO.US,D,20121015,000000,28.6741,28.7945,28.5201,28.7945,12338.503935063,0
+VTWO.US,D,20121016,000000,28.9731,29.0106,28.9495,29.0106,17225.07024142,0
+VTWO.US,D,20121017,000000,29.0945,29.2979,29.0156,29.2979,36136.071715222,0
+VTWO.US,D,20121018,000000,29.2208,29.2879,29.1103,29.138,55657.00744497,0
+VTWO.US,D,20121019,000000,28.8715,28.8715,28.4382,28.5319,21863.407490125,0
+VTWO.US,D,20121022,000000,28.45,28.5507,28.377,28.5319,38107.719658861,0
+VTWO.US,D,20121023,000000,28.231,28.4075,28.0631,28.3198,11368.890840479,0
+VTWO.US,D,20121024,000000,28.3711,28.3711,28.2359,28.2417,7710.2984846308,0
+VTWO.US,D,20121025,000000,28.5319,28.6287,28.231,28.3108,22918.127690191,0
+VTWO.US,D,20121026,000000,28.377,28.5231,28.0868,28.2941,26378.136799916,0
+VTWO.US,D,20121031,000000,28.2941,28.4253,28.1934,28.4253,32803.723263718,0
+VTWO.US,D,20121101,000000,28.4906,28.7984,28.45,28.7589,151191.75970684,0
+VTWO.US,D,20121102,000000,28.8794,28.8833,28.303,28.303,41635.611817006,0
+VTWO.US,D,20121105,000000,28.3069,28.5023,28.226,28.5023,14802.557274698,0
+VTWO.US,D,20121106,000000,28.5941,28.751,28.5714,28.7028,49786.643526448,0
+VTWO.US,D,20121107,000000,28.3297,28.3454,27.8676,28.0118,74540.653063439,0
+VTWO.US,D,20121108,000000,27.9417,28.0256,27.6062,27.6062,18598.942087039,0
+VTWO.US,D,20121109,000000,27.4957,27.8253,27.4827,27.6406,239341.44420858,0
+VTWO.US,D,20121112,000000,27.7237,27.7237,27.5381,27.6062,59453.392257311,0
+VTWO.US,D,20121113,000000,27.4284,27.6604,27.4246,27.4334,46037.878165984,0
+VTWO.US,D,20121114,000000,27.4779,27.5095,26.851,26.8817,40505.916309731,0
+VTWO.US,D,20121115,000000,26.851,26.9191,26.6053,26.7267,19129.848316467,0
+VTWO.US,D,20121116,000000,26.7376,27.0238,26.5106,26.9982,78413.026362816,0
+VTWO.US,D,20121119,000000,27.2805,27.5449,27.237,27.5449,14479.352909837,0
+VTWO.US,D,20121120,000000,27.5095,27.6239,27.4019,27.614,58986.316356993,0
+VTWO.US,D,20121121,000000,27.6604,27.7364,27.614,27.7107,8514.7632673899,0
+VTWO.US,D,20121123,000000,27.8766,28.0591,27.8371,28.0591,13161.205954712,0
+VTWO.US,D,20121126,000000,27.9723,28.0828,27.9122,28.0828,14130.819049296,0
+VTWO.US,D,20121127,000000,28.2674,28.2813,28.0947,28.1076,44660.966780884,0
+VTWO.US,D,20121128,000000,27.92,28.1973,27.8499,28.1469,17253.439276581,0
+VTWO.US,D,20121129,000000,28.5507,28.6425,28.4688,28.5981,82891.28119883,0
+VTWO.US,D,20121130,000000,28.6247,28.6425,28.5013,28.608,37465.363648447,0
+VTWO.US,D,20121203,000000,28.7984,28.8191,28.4866,28.5458,16563.46381429,0
+VTWO.US,D,20121204,000000,28.608,28.6247,28.4075,28.5981,22993.102997399,0
+VTWO.US,D,20121205,000000,28.7323,28.7323,28.3592,28.6465,18025.482304871,0
+VTWO.US,D,20121206,000000,28.5408,28.6425,28.4737,28.5891,22649.635035995,0
+VTWO.US,D,20121207,000000,28.7323,28.7323,28.5537,28.608,15688.07644363,0
+VTWO.US,D,20121210,000000,28.6849,28.7806,28.6602,28.751,25259.586270739,0
+VTWO.US,D,20121211,000000,28.9495,29.0847,28.9318,29.059,20305.136915964,0
+VTWO.US,D,20121212,000000,29.0897,29.1558,28.8477,28.8646,78614.649148419,0
+VTWO.US,D,20121213,000000,28.9278,28.9593,28.608,28.7028,172859.62349031,0
+VTWO.US,D,20121214,000000,28.7699,28.8261,28.6692,28.6692,11560.38182781,0
+VTWO.US,D,20121217,000000,28.8084,29.0047,28.7945,28.9989,19262.574873824,0
+VTWO.US,D,20121218,000000,29.1458,29.5081,29.0847,29.4774,30750.007754079,0
+VTWO.US,D,20121219,000000,29.4942,29.6838,29.4864,29.5585,28721.62174012,0
+VTWO.US,D,20121220,000000,29.5298,29.7204,29.5298,29.6976,79911.519327175,0
+VTWO.US,D,20121221,000000,29.2505,29.4904,29.2376,29.4203,179230.49824346,0
+VTWO.US,D,20121224,000000,29.4568,29.4804,29.3739,29.4084,19109.584719924,0
+VTWO.US,D,20121226,000000,29.5159,29.5159,29.2367,29.2406,63540.559680044,0
+VTWO.US,D,20121227,000000,29.0343,29.2505,28.836,29.2406,20766.133737318,0
+VTWO.US,D,20121228,000000,29.0689,29.2466,29.0066,29.0066,30379.183937342,0
+VTWO.US,D,20121231,000000,29.0551,29.6581,28.9574,29.595,57999.479205347,0
+VTWO.US,D,20130102,000000,30.3411,30.4615,30.279,30.4615,144348.74315425,0
+VTWO.US,D,20130103,000000,30.507,30.6678,30.3668,30.4645,82815.292711794,0
+VTWO.US,D,20130104,000000,30.5799,30.7162,30.4852,30.6382,40644.721946051,0
+VTWO.US,D,20130107,000000,30.4911,30.5671,30.4684,30.5296,15617.153855729,0
+VTWO.US,D,20130108,000000,30.5257,30.5533,30.3806,30.5158,17404.403070826,0
+VTWO.US,D,20130109,000000,30.5928,30.6945,30.5928,30.6678,23425.730783594,0
+VTWO.US,D,20130110,000000,30.8001,30.8001,30.6066,30.7201,28352.824283036,0
+VTWO.US,D,20130111,000000,30.6539,30.7537,30.5799,30.7172,45027.737878313,0
+VTWO.US,D,20130114,000000,30.6994,30.7438,30.6422,30.6816,23409.519906359,0
+VTWO.US,D,20130115,000000,30.5158,30.8761,30.5158,30.8632,33908.089275314,0
+VTWO.US,D,20130116,000000,30.7961,30.8356,30.7122,30.7922,37383.296082448,0
+VTWO.US,D,20130117,000000,30.9017,31.1011,30.879,31.0469,61492.923249369,0
+VTWO.US,D,20130118,000000,31.0429,31.1455,30.9827,31.1455,44136.139630418,0
+VTWO.US,D,20130122,000000,31.1544,31.3705,31.0734,31.3647,65051.210802329,0
+VTWO.US,D,20130123,000000,31.3705,31.3744,31.2699,31.2699,52298.31631796,0
+VTWO.US,D,20130124,000000,31.3389,31.5788,31.3252,31.3873,78502.186187605,0
+VTWO.US,D,20130125,000000,31.5176,31.5867,31.3923,31.4978,24549.347211906,0
+VTWO.US,D,20130128,000000,31.639,31.6873,31.4545,31.6074,63713.813430487,0
+VTWO.US,D,20130129,000000,31.6124,31.6657,31.5383,31.6567,100691.83758207,0
+VTWO.US,D,20130130,000000,31.6301,31.639,31.181,31.2826,63201.144437948,0
+VTWO.US,D,20130131,000000,31.2471,31.4861,31.2078,31.4672,91481.019773429,0
+VTWO.US,D,20130201,000000,31.6124,31.8552,31.5827,31.79,51911.281623988,0
+VTWO.US,D,20130204,000000,31.5827,31.6617,31.3507,31.3923,111055.65403401,0
+VTWO.US,D,20130205,000000,31.5216,31.7505,31.5176,31.6706,47097.664265186,0
+VTWO.US,D,20130206,000000,31.5383,31.7772,31.4861,31.7772,63603.376829327,0
+VTWO.US,D,20130207,000000,31.7811,31.8039,31.49,31.6657,57528.350585721,0
+VTWO.US,D,20130208,000000,31.7397,31.9104,31.7101,31.8778,66621.639534415,0
+VTWO.US,D,20130211,000000,31.8552,31.94,31.7397,31.865,31328.533435384,0
+VTWO.US,D,20130212,000000,31.9321,32.0347,31.861,32.0021,52792.74807361,0
+VTWO.US,D,20130213,000000,32.0525,32.1433,31.9746,32.0635,61018.755090261,0
+VTWO.US,D,20130214,000000,32.0555,32.2411,32.0259,32.2401,54438.152112906,0
+VTWO.US,D,20130215,000000,32.2371,32.3122,32.167,32.1888,44579.912394712,0
+VTWO.US,D,20130219,000000,32.2835,32.5017,32.2835,32.5017,40333.675739115,0
+VTWO.US,D,20130220,000000,32.5362,32.549,31.94,31.94,64737.125055912,0
+VTWO.US,D,20130221,000000,31.9016,31.9016,31.4288,31.5906,62488.87901946,0
+VTWO.US,D,20130222,000000,31.79,31.9568,31.7644,31.9568,86158.786141397,0
+VTWO.US,D,20130225,000000,32.1216,32.1216,31.3212,31.3212,32120.840060216,0
+VTWO.US,D,20130226,000000,31.4337,31.5176,31.1938,31.414,104214.66384109,0
+VTWO.US,D,20130227,000000,31.3962,31.9006,31.3873,31.7486,170589.08749767,0
+VTWO.US,D,20130228,000000,31.7051,31.9608,31.6873,31.874,19250.416715899,0
+VTWO.US,D,20130301,000000,31.6173,31.9697,31.335,31.9519,975620.23778017,0
+VTWO.US,D,20130304,000000,31.9016,31.9974,31.7594,31.9884,98233.863321401,0
+VTWO.US,D,20130305,000000,32.2371,32.4346,32.2233,32.3911,48963.9415068,0
+VTWO.US,D,20130306,000000,32.5174,32.5174,32.4128,32.4661,54754.264218977,0
+VTWO.US,D,20130307,000000,32.5057,32.6428,32.5057,32.6428,32374.135017005,0
+VTWO.US,D,20130308,000000,32.8678,32.9241,32.6516,32.9241,84578.225611039,0
+VTWO.US,D,20130311,000000,32.855,32.9279,32.8076,32.9112,31249.505408866,0
+VTWO.US,D,20130312,000000,32.8718,32.9132,32.7573,32.8461,22224.099508591,0
+VTWO.US,D,20130313,000000,32.8678,33.008,32.776,32.9675,27392.329806896,0
+VTWO.US,D,20130314,000000,33.0494,33.2991,33.0129,33.2991,51180.77896861,0
+VTWO.US,D,20130315,000000,33.2813,33.3346,33.2132,33.2715,24751.983177336,0
+VTWO.US,D,20130318,000000,32.9852,33.2202,32.9458,33.0663,198790.94798646,0
+VTWO.US,D,20130319,000000,33.1551,33.1955,32.7039,32.9556,27002.255573443,0
+VTWO.US,D,20130320,000000,33.1737,33.2359,33.1344,33.2271,239337.39148928,0
+VTWO.US,D,20130321,000000,33.1106,33.1639,32.9073,32.999,175426.0079925,0
+VTWO.US,D,20130322,000000,33.1067,33.1067,33.0129,33.0613,35873.658139989,0
+VTWO.US,D,20130325,000000,33.1995,33.3268,32.9458,33.0899,634957.77131683,0
+VTWO.US,D,20130326,000000,33.2537,33.2675,33.0396,33.2172,69528.452458515,0
+VTWO.US,D,20130327,000000,32.9635,33.2399,32.8895,33.2399,71491.994963537,0
+VTWO.US,D,20130328,000000,33.2399,33.3356,33.1767,33.231,75143.495060595,0
+VTWO.US,D,20130401,000000,33.1344,33.2675,32.6694,32.8195,69365.330506344,0
+VTWO.US,D,20130402,000000,33.008,33.0494,32.5984,32.5984,34470.404079383,0
+VTWO.US,D,20130403,000000,32.7039,32.7424,32.0466,32.1177,37678.131412148,0
+VTWO.US,D,20130404,000000,32.1403,32.3812,32.1048,32.3733,28552.420708986,0
+VTWO.US,D,20130405,000000,31.8966,32.3122,31.874,32.3062,46453.281895117,0
+VTWO.US,D,20130408,000000,32.4128,32.5075,32.245,32.5075,26965.781099664,0
+VTWO.US,D,20130409,000000,32.6477,32.6636,32.4789,32.4927,21073.127224946,0
+VTWO.US,D,20130410,000000,32.6062,33.1284,32.5845,33.0751,108101.22165804,0
+VTWO.US,D,20130411,000000,33.0317,33.2972,33.0317,33.1334,7815.6691866546,0
+VTWO.US,D,20130412,000000,33.0129,33.0663,32.7444,32.9912,22347.707447503,0
+VTWO.US,D,20130415,000000,32.781,32.7977,31.6272,31.8049,173871.79013764,0
+VTWO.US,D,20130416,000000,32.0161,32.3092,31.9016,32.2924,45119.937242584,0
+VTWO.US,D,20130417,000000,32.0437,32.0476,31.4505,31.7151,87869.033689631,0
+VTWO.US,D,20130418,000000,31.7989,31.7989,31.405,31.5582,64714.835099714,0
+VTWO.US,D,20130419,000000,31.6795,31.9341,31.4377,31.9143,32954.687057964,0
+VTWO.US,D,20130422,000000,31.9519,32.0762,31.4288,31.9924,87280.376210055,0
+VTWO.US,D,20130423,000000,32.253,32.5174,32.1216,32.4927,166990.27275163,0
+VTWO.US,D,20130424,000000,32.4878,32.6872,32.4562,32.6616,65066.408499736,0
+VTWO.US,D,20130425,000000,32.8116,33.0613,32.8116,32.8797,91528.639225306,0
+VTWO.US,D,20130426,000000,32.776,32.8688,32.6042,32.7355,42308.363222235,0
+VTWO.US,D,20130429,000000,32.8511,33.0207,32.8511,32.9596,21746.891810002,0
+VTWO.US,D,20130430,000000,32.9715,33.1284,32.855,33.1284,76733.174209397,0
+VTWO.US,D,20130501,000000,33.1284,33.1284,32.3279,32.3505,88646.142617056,0
+VTWO.US,D,20130502,000000,32.5174,32.9034,32.5134,32.8797,105233.92274719,0
+VTWO.US,D,20130503,000000,33.2715,33.6219,33.2656,33.3682,174624.58274922,0
+VTWO.US,D,20130506,000000,33.46,33.5873,33.4452,33.5873,22808.704268858,0
+VTWO.US,D,20130507,000000,33.6584,33.8686,33.6051,33.8607,61946.827811933,0
+VTWO.US,D,20130508,000000,33.8133,33.9595,33.765,33.9595,30309.274529268,0
+VTWO.US,D,20130509,000000,33.9377,33.9495,33.8133,33.8133,32534.217429695,0
+VTWO.US,D,20130510,000000,33.8559,34.1272,33.8499,34.1272,43360.04388282,0
+VTWO.US,D,20130513,000000,34.1015,34.1874,34.0028,34.0819,61446.31697732,0
+VTWO.US,D,20130514,000000,34.1272,34.4934,34.1272,34.4894,51942.690198629,0
+VTWO.US,D,20130515,000000,34.4845,34.7579,34.4273,34.5714,36648.740707762,0
+VTWO.US,D,20130516,000000,34.5417,34.6927,34.445,34.445,45934.533823614,0
+VTWO.US,D,20130517,000000,34.671,34.8931,34.6305,34.8695,795596.41973205,0
+VTWO.US,D,20130520,000000,34.8171,35.0797,34.8171,34.9396,77022.943639963,0
+VTWO.US,D,20130521,000000,34.9424,35.0323,34.8487,34.9702,44182.745902468,0
+VTWO.US,D,20130522,000000,34.9967,35.3442,34.2388,34.3759,71441.33597218,0
+VTWO.US,D,20130523,000000,34.0729,34.4589,34.0118,34.4589,70347.101758855,0
+VTWO.US,D,20130524,000000,34.294,34.4974,34.1065,34.4726,102740.48719258,0
+VTWO.US,D,20130528,000000,34.9346,35.2504,34.7874,34.9256,42215.150678137,0
+VTWO.US,D,20130529,000000,34.7362,34.827,34.3177,34.5852,60097.77462738,0
+VTWO.US,D,20130530,000000,34.676,34.903,34.676,34.831,66365.305038145,0
+VTWO.US,D,20130531,000000,34.7154,34.8555,34.4361,34.4361,76080.686400711,0
+VTWO.US,D,20130603,000000,34.6168,34.7994,34.2288,34.7322,160331.65492757,0
+VTWO.US,D,20130604,000000,34.7727,34.9256,34.1874,34.4135,131039.61294478,0
+VTWO.US,D,20130605,000000,34.3522,34.3868,33.91,33.924,86360.408927001,0
+VTWO.US,D,20130606,000000,33.914,34.3226,33.7384,34.3088,142863.42152765,0
+VTWO.US,D,20130607,000000,34.44,34.6473,34.3345,34.5762,82808.200453004,0
+VTWO.US,D,20130610,000000,34.7539,34.7874,34.4835,34.7874,96627.973295365,0
+VTWO.US,D,20130611,000000,34.3572,34.6425,34.1312,34.4085,197818.2953524,0
+VTWO.US,D,20130612,000000,34.6247,34.6247,34.0492,34.0916,302041.06463209,0
+VTWO.US,D,20130613,000000,34.0966,34.75,33.9495,34.679,68266.030393884,0
+VTWO.US,D,20130614,000000,34.6345,34.6839,34.3522,34.4135,77985.464475758,0
+VTWO.US,D,20130617,000000,34.7203,34.8073,34.4845,34.6247,64984.340933737,0
+VTWO.US,D,20130618,000000,34.7116,35.1291,34.6927,35.0372,71439.309612525,0
+VTWO.US,D,20130619,000000,35.057,35.0935,34.599,34.6208,162637.65221418,0
+VTWO.US,D,20130620,000000,34.1015,34.1232,33.5746,33.7028,181631.73443381,0
+VTWO.US,D,20130621,000000,33.7166,33.8489,33.3268,33.7996,68787.818004867,0
+VTWO.US,D,20130624,000000,33.3584,33.5784,33.0899,33.3623,110552.10365993,0
+VTWO.US,D,20130625,000000,33.6544,33.7384,33.4383,33.689,155168.49052841,0
+VTWO.US,D,20130626,000000,33.9861,33.9861,33.7422,33.8133,77714.945461908,0
+VTWO.US,D,20130627,000000,34.0167,34.4125,34.0167,34.367,117300.89448859,0
+VTWO.US,D,20130628,000000,34.3177,34.4894,34.1844,34.3759,192618.65647945,0
+VTWO.US,D,20130701,000000,34.4223,34.8862,34.4223,34.7154,147886.76711067,0
+VTWO.US,D,20130702,000000,34.7944,34.9563,34.5091,34.7016,72563.939220664,0
+VTWO.US,D,20130703,000000,34.5585,34.8171,34.5536,34.7914,44987.210685226,0
+VTWO.US,D,20130705,000000,35.1378,35.283,34.8132,35.2692,41578.873746685,0
+VTWO.US,D,20130708,000000,35.5012,35.5109,35.36,35.4261,115991.86615191,0
+VTWO.US,D,20130709,000000,35.7034,35.7952,35.5012,35.7508,134025.4538954,0
+VTWO.US,D,20130710,000000,35.7903,35.8386,35.6432,35.813,168279.03749177,0
+VTWO.US,D,20130711,000000,36.3045,36.3045,36.0656,36.2552,99245.016788899,0
+VTWO.US,D,20130712,000000,36.2325,36.4753,36.2325,36.3509,113916.87386589,0
+VTWO.US,D,20130715,000000,36.5561,36.6776,36.4002,36.6272,117717.31139754,0
+VTWO.US,D,20130716,000000,36.6727,36.6727,36.4002,36.4556,49536.388109141,0
+VTWO.US,D,20130717,000000,36.5878,36.7605,36.5513,36.5956,66974.226114264,0
+VTWO.US,D,20130718,000000,36.7013,36.9944,36.7013,36.872,118755.82072037,0
+VTWO.US,D,20130719,000000,36.8958,36.9045,36.7408,36.8997,49725.85273682,0
+VTWO.US,D,20130722,000000,36.9886,37.0664,36.8632,36.9924,87918.679501161,0
+VTWO.US,D,20130723,000000,37.0951,37.1316,36.8997,36.9569,79438.364347894,0
+VTWO.US,D,20130724,000000,37.104,37.1306,36.6193,36.6362,117707.17959927,0
+VTWO.US,D,20130725,000000,36.6056,36.9886,36.6056,36.9886,78772.705201456,0
+VTWO.US,D,20130726,000000,36.8759,36.8759,36.5917,36.8394,161177.66008325,0
+VTWO.US,D,20130729,000000,36.7684,36.8177,36.5188,36.5424,88686.669810142,0
+VTWO.US,D,20130730,000000,36.7644,36.7644,36.5038,36.6193,244679.88871786,0
+VTWO.US,D,20130731,000000,36.727,36.9846,36.6727,36.6776,223352.4533563,0
+VTWO.US,D,20130801,000000,37.0438,37.2481,37.0023,37.2481,97218.657134595,0
+VTWO.US,D,20130802,000000,37.0634,37.2372,37.0083,37.2156,284254.69276644,0
+VTWO.US,D,20130805,000000,37.1918,37.3409,37.1208,37.333,57506.060629524,0
+VTWO.US,D,20130806,000000,37.2402,37.2402,36.8759,36.9658,71423.098735291,0
+VTWO.US,D,20130807,000000,36.8532,36.8997,36.6095,36.6973,138481.41877521,0
+VTWO.US,D,20130808,000000,36.8958,36.9707,36.6924,36.8464,257579.69427716,0
+VTWO.US,D,20130809,000000,36.7644,36.9983,36.6884,36.8217,186079.59387502,0
+VTWO.US,D,20130812,000000,36.5839,37.0171,36.5561,36.9924,764315.50574853,0
+VTWO.US,D,20130813,000000,37.0339,37.0339,36.7585,36.953,81033.109395832,0
+VTWO.US,D,20130814,000000,36.947,37.0171,36.8217,36.8394,26885.739893319,0
+VTWO.US,D,20130815,000000,36.3874,36.3924,36.0696,36.1456,213212.54964615,0
+VTWO.US,D,20130816,000000,36.0321,36.1821,35.9758,36.0212,152878.70411905,0
+VTWO.US,D,20130819,000000,35.9788,36.0282,35.6176,35.6235,111211.6837274,0
+VTWO.US,D,20130820,000000,35.6708,36.196,35.6511,36.1269,139912.02869115,0
+VTWO.US,D,20130821,000000,35.9877,36.2552,35.7785,35.9038,52617.467963512,0
+VTWO.US,D,20130822,000000,36.0321,37.104,36.0321,36.4584,26804.685507147,0
+VTWO.US,D,20130823,000000,36.5188,36.5188,36.2463,36.49,78485.975310371,0
+VTWO.US,D,20130826,000000,36.49,36.719,36.4584,36.4822,77094.879407691,0
+VTWO.US,D,20130827,000000,36.0617,36.197,35.6274,35.6274,117896.64422695,0
+VTWO.US,D,20130828,000000,35.6018,35.8526,35.588,35.7192,37800.726171234,0
+VTWO.US,D,20130829,000000,35.6797,36.188,35.6797,36.0035,27776.324961386,0
+VTWO.US,D,20130830,000000,35.9995,36.0035,35.4872,35.5396,30611.202117759,0
+VTWO.US,D,20130903,000000,36.0282,36.1229,35.4478,35.7379,53528.316628123,0
+VTWO.US,D,20130904,000000,35.7992,36.045,35.662,35.9995,77981.411756449,0
+VTWO.US,D,20130905,000000,36.0795,36.2463,36.0696,36.1407,30225.180603614,0
+VTWO.US,D,20130906,000000,36.3045,36.3924,35.6451,36.2137,78580.201034297,0
+VTWO.US,D,20130909,000000,36.3509,36.7831,36.3509,36.7644,35547.414235647,0
+VTWO.US,D,20130910,000000,37.0171,37.1455,36.8997,37.1395,54370.269064487,0
+VTWO.US,D,20130911,000000,37.0388,37.2333,37.0359,37.1395,92106.151726783,0
+VTWO.US,D,20130912,000000,37.1119,37.1495,36.8809,36.8809,57956.925652607,0
+VTWO.US,D,20130913,000000,37.0221,37.0901,36.8759,37.0901,26222.107106534,0
+VTWO.US,D,20130916,000000,37.5324,37.5324,37.104,37.1158,40349.88661635,0
+VTWO.US,D,20130917,000000,37.2007,37.5185,37.1119,37.5185,38343.790558588,0
+VTWO.US,D,20130918,000000,37.5185,38.0565,37.177,37.855,152228.24267001,0
+VTWO.US,D,20130919,000000,37.9784,37.9952,37.7485,37.8353,138255.47967376,0
+VTWO.US,D,20130920,000000,37.9567,37.9567,37.7189,37.7189,58441.225609986,0
+VTWO.US,D,20130923,000000,37.8353,37.8353,37.4484,37.7603,33654.794318526,0
+VTWO.US,D,20130924,000000,37.7525,38.0979,37.5442,37.9123,15846.132496665,0
+VTWO.US,D,20130925,000000,37.8886,38.1018,37.7752,37.7959,42562.671358851,0
+VTWO.US,D,20130926,000000,37.8847,38.09,37.7752,37.9784,56599.264684222,0
+VTWO.US,D,20130927,000000,37.7563,37.9163,37.7219,37.8008,23999.190565762,0
+VTWO.US,D,20130930,000000,37.4258,37.9074,37.333,37.8403,74931.74047672,0
+VTWO.US,D,20131001,000000,37.7919,38.2617,37.7702,38.2617,57956.925652607,0
+VTWO.US,D,20131002,000000,37.9784,38.2124,37.9351,38.1117,45052.054194165,0
+VTWO.US,D,20131003,000000,38.0239,38.0712,37.4662,37.7219,101875.23162019,0
+VTWO.US,D,20131004,000000,37.7406,38.0712,37.6814,37.9864,52527.294958896,0
+VTWO.US,D,20131007,000000,37.6044,37.7959,37.5362,37.5362,50029.806684965,0
+VTWO.US,D,20131008,000000,37.5026,37.564,36.8759,36.8859,51915.334343295,0
+VTWO.US,D,20131009,000000,37.0221,37.0221,36.5561,36.7644,90327.007950303,0
+VTWO.US,D,20131010,000000,37.2659,37.6961,37.2659,37.6635,93497.247629463,0
+VTWO.US,D,20131011,000000,37.5727,38.1561,37.564,38.1295,81955.103038541,0
+VTWO.US,D,20131014,000000,38.0052,38.4246,37.9518,38.3436,47994.328412216,0
+VTWO.US,D,20131015,000000,38.3387,38.4068,37.9617,38.0367,128365.83138091,0
+VTWO.US,D,20131016,000000,38.3042,38.5213,38.2024,38.4808,75159.705937829,0
+VTWO.US,D,20131017,000000,38.3268,38.8144,38.3268,38.8055,74931.74047672,0
+VTWO.US,D,20131018,000000,39.1144,39.2853,38.9813,39.2853,134015.32209713,0
+VTWO.US,D,20131021,000000,39.3464,39.4027,39.1283,39.1875,177625.62139725,0
+VTWO.US,D,20131022,000000,39.3879,39.5507,39.1757,39.3128,86929.81598986,0
+VTWO.US,D,20131023,000000,39.1234,39.2073,38.9575,39.1757,54069.354655822,0
+VTWO.US,D,20131024,000000,39.2389,39.4708,39.1757,39.4027,81270.193475386,0
+VTWO.US,D,20131025,000000,39.4757,39.4983,39.2467,39.4027,48446.206615126,0
+VTWO.US,D,20131028,000000,39.4906,39.4906,39.221,39.4115,68599.366557017,0
+VTWO.US,D,20131029,000000,39.4856,39.5103,39.225,39.5103,28298.11257237,0
+VTWO.US,D,20131030,000000,39.5419,39.5419,38.8826,38.9891,161644.73598357,0
+VTWO.US,D,20131031,000000,38.9575,39.0818,38.6674,38.7473,86392.830681469,0
+VTWO.US,D,20131101,000000,38.7918,38.8648,38.3308,38.6339,235446.78095301,0
+VTWO.US,D,20131104,000000,38.7384,39.0553,38.6674,39.0148,66556.796025477,0
+VTWO.US,D,20131105,000000,38.8648,38.9733,38.6426,38.9181,27617.255728524,0
+VTWO.US,D,20131106,000000,39.1432,39.1432,38.6339,38.7137,394152.28225802,0
+VTWO.US,D,20131107,000000,38.9052,38.9447,38.0278,38.0367,75614.62368022,0
+VTWO.US,D,20131108,000000,38.1295,38.8144,38.1295,38.7384,206698.81653739,0
+VTWO.US,D,20131111,000000,38.699,38.8826,38.6239,38.8144,121576.51335917,0
+VTWO.US,D,20131112,000000,38.6674,38.8273,38.5696,38.8273,32602.100478114,0
+VTWO.US,D,20131113,000000,38.62,39.2033,38.62,39.2033,36667.991124478,0
+VTWO.US,D,20131114,000000,39.1974,39.221,39.006,39.1708,74032.036790209,0
+VTWO.US,D,20131115,000000,39.2556,39.3711,39.1144,39.3385,50029.806684965,0
+VTWO.US,D,20131118,000000,39.4906,39.524,38.9537,39.0424,67917.496533343,0
+VTWO.US,D,20131119,000000,39.077,39.2636,38.6772,38.8273,72442.357641406,0
+VTWO.US,D,20131120,000000,38.994,39.0731,38.6812,38.7434,81500.18529615,0
+VTWO.US,D,20131121,000000,38.9487,39.5063,38.9487,39.454,73124.22766508,0
+VTWO.US,D,20131122,000000,39.4983,39.7145,39.4392,39.6889,58635.756136799,0
+VTWO.US,D,20131125,000000,39.7816,39.834,39.6207,39.6702,104592.57991662,0
+VTWO.US,D,20131126,000000,39.7353,40.0857,39.7264,40.0797,23350.755476384,0
+VTWO.US,D,20131127,000000,40.0412,40.2692,39.9741,40.2653,46632.614724523,0
+VTWO.US,D,20131129,000000,40.4223,40.5002,40.2653,40.2653,112705.11079262,0
+VTWO.US,D,20131202,000000,40.3295,40.3423,39.7719,39.834,98026.161456835,0
+VTWO.US,D,20131203,000000,39.8123,39.909,39.5063,39.5202,105039.39222038,0
+VTWO.US,D,20131204,000000,39.5013,39.834,39.1569,39.5507,75841.575961503,0
+VTWO.US,D,20131205,000000,39.5379,39.7008,39.4491,39.5547,59311.547081509,0
+VTWO.US,D,20131206,000000,39.9702,40.1113,39.8301,39.904,767030.82768531,0
+VTWO.US,D,20131209,000000,39.9584,40.0333,39.7353,39.8685,275020.57182177,0
+VTWO.US,D,20131210,000000,39.7936,39.8597,39.4757,39.524,55110.903518135,0
+VTWO.US,D,20131211,000000,39.5814,39.5814,38.8144,38.9013,81500.18529615,0
+VTWO.US,D,20131212,000000,38.9181,39.0818,38.8234,38.9407,51163.554911549,0
+VTWO.US,D,20131213,000000,39.1007,39.1619,38.8569,39.077,50155.440983532,0
+VTWO.US,D,20131216,000000,39.2803,39.5724,39.231,39.5339,102988.71625023,0
+VTWO.US,D,20131217,000000,39.5419,39.5547,39.2596,39.4945,39168.51893789,0
+VTWO.US,D,20131218,000000,39.5764,40.0412,39.1875,40.0412,376490.53151109,0
+VTWO.US,D,20131219,000000,39.9741,39.9741,39.6968,39.758,177034.93755802,0
+VTWO.US,D,20131220,000000,39.7816,40.4824,39.7758,40.4301,79933.809283372,0
+VTWO.US,D,20131223,000000,40.668,40.8664,40.5802,40.8447,204653.20646636,0
+VTWO.US,D,20131224,000000,40.9147,41.0984,40.9147,40.9907,30857.404815757,0
+VTWO.US,D,20131226,000000,41.1931,41.2493,40.9809,41.0273,403989.24519984,0
+VTWO.US,D,20131227,000000,41.1201,41.1378,40.9059,40.9907,277369.1226611,0
+VTWO.US,D,20131230,000000,40.9987,41.0895,40.9374,40.9809,82231.701131354,0
+VTWO.US,D,20131231,000000,41.1062,41.1931,41.0124,41.0658,97232.841652175,0
+VTWO.US,D,20140102,000000,40.9947,40.9947,40.4784,40.6433,332722.17615794,0
+VTWO.US,D,20140103,000000,40.7855,40.9109,40.6453,40.8428,54974.12424147,0
+VTWO.US,D,20140106,000000,41.0223,41.0322,40.514,40.518,178118.02679324,0
+VTWO.US,D,20140107,000000,40.6601,40.9887,40.6601,40.8525,193732.14110949,0
+VTWO.US,D,20140108,000000,40.8803,40.9572,40.6433,40.892,56650.936855407,0
+VTWO.US,D,20140109,000000,41.0578,41.0578,40.6601,40.8831,85372.558595527,0
+VTWO.US,D,20140110,000000,40.9206,41.124,40.7637,41.124,128826.82820227,0
+VTWO.US,D,20140113,000000,41.0578,41.1062,40.3443,40.5663,185085.66446457,0
+VTWO.US,D,20140114,000000,40.7597,41.124,40.6572,41.0658,71243.765905884,0
+VTWO.US,D,20140115,000000,41.1892,41.4063,41.1476,41.3757,58925.525567364,0
+VTWO.US,D,20140116,000000,41.3381,41.4862,41.2573,41.4862,25318.350700714,0
+VTWO.US,D,20140117,000000,41.4249,41.4655,41.197,41.2631,98391.919374437,0
+VTWO.US,D,20140121,000000,41.5583,41.58,41.2493,41.5257,112026.28030843,0
+VTWO.US,D,20140122,000000,41.5681,41.7547,41.5119,41.732,315686.57054419,0
+VTWO.US,D,20140123,000000,41.5119,41.5681,41.197,41.4339,62510.15579583,0
+VTWO.US,D,20140124,000000,41.1516,41.197,40.3235,40.4381,67888.114318355,0
+VTWO.US,D,20140127,000000,40.5041,40.5476,39.5941,39.8142,213737.37679662,0
+VTWO.US,D,20140128,000000,39.8705,40.2189,39.8439,40.2189,225842.84937143,0
+VTWO.US,D,20140129,000000,39.912,40.059,39.5359,39.6514,179463.52960371,0
+VTWO.US,D,20140130,000000,39.9781,40.4243,39.9347,40.2899,176109.90437583,0
+VTWO.US,D,20140131,000000,39.6287,40.2101,39.5468,39.9435,298763.42789126,0
+VTWO.US,D,20140203,000000,39.835,39.912,38.5351,38.6842,341901.58539194,0
+VTWO.US,D,20140204,000000,38.9013,39.1174,38.6536,38.9783,366511.72339347,0
+VTWO.US,D,20140205,000000,38.7117,38.8766,38.2647,38.6486,52371.265265514,0
+VTWO.US,D,20140206,000000,38.77,39.1244,38.77,38.991,202173.95542932,0
+VTWO.US,D,20140207,000000,39.1509,39.4362,38.991,39.4362,54615.458582657,0
+VTWO.US,D,20140210,000000,39.4125,39.5409,39.1875,39.5409,125846.0531508,0
+VTWO.US,D,20140211,000000,39.5704,39.9841,39.5003,39.8883,119473.152038,0
+VTWO.US,D,20140212,000000,39.9574,40.2141,39.8883,40.0452,81755.506612593,0
+VTWO.US,D,20140213,000000,39.7679,40.6028,39.6652,40.5525,86162.838860706,0
+VTWO.US,D,20140214,000000,40.4627,40.6533,40.3797,40.6256,44168.561384888,0
+VTWO.US,D,20140218,000000,40.8298,41.1062,40.6601,41.0845,72637.901348047,0
+VTWO.US,D,20140219,000000,40.9286,41.1516,40.5861,40.6078,128526.92697343,0
+VTWO.US,D,20140220,000000,40.6601,41.124,40.5762,41.0708,56125.096525115,0
+VTWO.US,D,20140221,000000,41.1693,41.3204,41.0944,41.1576,48978.126024381,0
+VTWO.US,D,20140224,000000,41.2444,41.7695,41.2444,41.5257,116800.38365397,0
+VTWO.US,D,20140225,000000,41.5167,41.6925,41.4379,41.5257,388052.93969856,0
+VTWO.US,D,20140226,000000,41.5681,41.9965,41.495,41.7497,53336.825640791,0
+VTWO.US,D,20140227,000000,41.6826,42.0093,41.6087,42.0093,30754.060473388,0
+VTWO.US,D,20140228,000000,42.0143,42.1909,41.6728,41.807,108393.01744826,0
+VTWO.US,D,20140303,000000,41.503,41.7458,41.1792,41.5988,162855.48587702,0
+VTWO.US,D,20140304,000000,42.0932,42.9016,42.0932,42.7041,201605.56154629,0
+VTWO.US,D,20140305,000000,42.6873,42.7061,42.5374,42.6696,77277.251776578,0
+VTWO.US,D,20140306,000000,42.7584,42.791,42.5472,42.6252,53361.141956642,0
+VTWO.US,D,20140307,000000,42.7495,42.8887,42.3923,42.634,80091.865336408,0
+VTWO.US,D,20140310,000000,42.5176,42.5176,42.2581,42.4308,90048.383497835,0
+VTWO.US,D,20140311,000000,42.4446,42.648,41.8425,41.9649,379421.66075104,0
+VTWO.US,D,20140312,000000,41.7863,42.1594,41.655,42.1594,38708.535296362,0
+VTWO.US,D,20140313,000000,42.3133,42.3133,41.4635,41.6728,120879.44563809,0
+VTWO.US,D,20140314,000000,41.5119,41.9235,41.5119,41.8208,67461.565611124,0
+VTWO.US,D,20140317,000000,42.112,42.3597,42.0183,42.0489,81854.798235653,0
+VTWO.US,D,20140318,000000,42.1071,42.6873,42.0566,42.5926,132310.14044803,0
+VTWO.US,D,20140319,000000,42.6154,42.6203,42.1297,42.3311,74083.708961394,0
+VTWO.US,D,20140320,000000,42.3272,42.5611,42.1159,42.4021,52535.400397513,0
+VTWO.US,D,20140321,000000,42.5659,42.8088,42.2225,42.2225,171919.39261072,0
+VTWO.US,D,20140324,000000,42.3844,42.3844,41.4013,41.7773,116844.96356637,0
+VTWO.US,D,20140325,000000,41.9688,42.1998,41.4724,41.7981,105093.09075122,0
+VTWO.US,D,20140326,000000,41.9778,41.9778,40.9374,40.9374,123232.04919674,0
+VTWO.US,D,20140327,000000,40.7737,41.1655,40.6157,40.7815,64735.098696257,0
+VTWO.US,D,20140328,000000,40.8871,41.4013,40.7154,40.8191,121837.91375457,0
+VTWO.US,D,20140331,000000,41.0401,41.6343,40.9404,41.5445,185836.43071649,0
+VTWO.US,D,20140401,000000,41.6589,42.1159,41.6589,42.0489,144401.42850526,0
+VTWO.US,D,20140402,000000,42.2403,42.2856,42.0449,42.2442,65072.487578698,0
+VTWO.US,D,20140403,000000,42.261,42.261,41.732,41.8524,31111.712952373,0
+VTWO.US,D,20140404,000000,42.1199,42.1199,40.7104,40.8871,79160.753075254,0
+VTWO.US,D,20140407,000000,40.669,40.7637,40.0323,40.2663,243096.28864802,0
+VTWO.US,D,20140408,000000,40.2456,40.7262,40.1735,40.5565,84697.780830644,0
+VTWO.US,D,20140409,000000,40.7361,41.1161,40.5476,41.1161,36379.234873739,0
+VTWO.US,D,20140410,000000,41.0984,41.0984,39.8221,39.9949,105274.44994028,0
+VTWO.US,D,20140411,000000,39.5448,40.0275,39.2349,39.4125,64430.131568284,0
+VTWO.US,D,20140414,000000,39.8142,39.9455,39.2349,39.451,146438.93313767,0
+VTWO.US,D,20140415,000000,39.6415,39.8577,38.8312,39.6602,82352.269530785,0
+VTWO.US,D,20140416,000000,39.9614,40.0945,39.7008,40.0719,88346.241388219,0
+VTWO.US,D,20140417,000000,39.9909,40.4449,39.8754,40.3038,55071.389504876,0
+VTWO.US,D,20140421,000000,40.2949,40.5041,40.1676,40.4548,448070.67311959,0
+VTWO.US,D,20140422,000000,40.5722,41.0539,40.5308,40.8605,69095.824672322,0
+VTWO.US,D,20140423,000000,40.8803,40.9109,40.6493,40.669,27194.759740601,0
+VTWO.US,D,20140424,000000,40.8871,40.8871,40.2762,40.5387,49552.598986376,0
+VTWO.US,D,20140425,000000,40.366,40.4203,39.7205,39.8922,152418.72047751,0
+VTWO.US,D,20140428,000000,39.9574,40.1478,39.0582,39.5882,191308.61496294,0
+VTWO.US,D,20140429,000000,39.7491,39.9298,39.6602,39.7225,71044.169479936,0
+VTWO.US,D,20140430,000000,39.5409,39.9653,39.2763,39.9298,79807.161804978,0
+VTWO.US,D,20140501,000000,39.8607,40.2456,39.529,39.912,243979.78145729,0
+VTWO.US,D,20140502,000000,40.0502,40.356,39.9258,39.9998,71255.92406381,0
+VTWO.US,D,20140505,000000,39.6839,40.0373,39.4836,39.9298,321682.56876127,0
+VTWO.US,D,20140506,000000,39.7363,39.8656,39.2636,39.3297,45477.589721569,0
+VTWO.US,D,20140507,000000,39.2763,39.3671,38.8095,39.3671,84183.08547845,0
+VTWO.US,D,20140508,000000,39.2636,39.6692,38.8401,38.9625,63978.253365374,0
+VTWO.US,D,20140509,000000,38.8401,39.221,38.693,39.1835,77762.564913784,0
+VTWO.US,D,20140512,000000,39.4777,40.3107,39.4678,40.1913,171211.17991155,0
+VTWO.US,D,20140513,000000,40.1024,40.2456,39.758,39.7679,57444.256660067,0
+VTWO.US,D,20140514,000000,39.6751,39.6751,39.077,39.0848,113462.96930333,0
+VTWO.US,D,20140515,000000,38.9546,38.9546,38.3575,38.8608,123379.9734515,0
+VTWO.US,D,20140516,000000,38.8746,39.0503,38.6319,39.0197,49354.015740255,0
+VTWO.US,D,20140519,000000,39.0848,39.6287,39.0168,39.532,73134.359463352,0
+VTWO.US,D,20140520,000000,39.451,39.451,38.7374,38.9329,97059.587901731,0
+VTWO.US,D,20140521,000000,39.1559,39.3079,38.8312,39.1422,70680.437921988,0
+VTWO.US,D,20140522,000000,39.2162,39.6337,39.1579,39.532,117492.38547592,0
+VTWO.US,D,20140523,000000,39.5182,39.9781,39.5182,39.9574,98553.014966955,0
+VTWO.US,D,20140527,000000,40.2228,40.6256,40.2228,40.5426,118953.39078666,0
+VTWO.US,D,20140528,000000,40.4725,40.4725,40.2051,40.3315,87488.078074622,0
+VTWO.US,D,20140529,000000,40.4488,40.4824,40.3176,40.4775,48699.501571913,0
+VTWO.US,D,20140530,000000,40.4449,40.4449,40.1735,40.3235,61753.310464947,0
+VTWO.US,D,20140602,000000,40.3887,40.3887,39.7926,40.059,116345.46591158,0
+VTWO.US,D,20140603,000000,39.8744,40.0857,39.6791,39.9781,106610.83413231,0
+VTWO.US,D,20140604,000000,39.7994,40.1755,39.7185,40.1636,69869.894060266,0
+VTWO.US,D,20140605,000000,40.2584,40.9947,40.0412,40.9681,128036.54793709,0
+VTWO.US,D,20140606,000000,41.1615,41.4842,41.1161,41.3757,115796.32244527,0
+VTWO.US,D,20140609,000000,41.3381,41.9333,41.3076,41.732,75091.82288941,0
+VTWO.US,D,20140610,000000,41.5898,41.6965,41.4517,41.6204,62282.19033472,0
+VTWO.US,D,20140611,000000,41.4162,41.5217,41.2573,41.4279,55710.705975809,0
+VTWO.US,D,20140612,000000,41.3521,41.3521,41.0362,41.1062,112473.0926122,0
+VTWO.US,D,20140613,000000,41.3125,41.3521,41.0984,41.276,40938.544095925,0
+VTWO.US,D,20140616,000000,41.2069,41.4576,41.1289,41.4576,115701.08354151,0
+VTWO.US,D,20140617,000000,41.4379,41.9037,41.3618,41.7863,94921.77846644,0
+VTWO.US,D,20140618,000000,41.7408,42.0409,41.6155,42.0271,85564.049582859,0
+VTWO.US,D,20140619,000000,42.1772,42.2048,41.8889,42.0744,40315.438502226,0
+VTWO.US,D,20140620,000000,42.0656,42.2225,41.9817,42.2225,61014.702370952,0
+VTWO.US,D,20140623,000000,42.1337,42.2906,42.032,42.1071,45497.853318111,0
+VTWO.US,D,20140624,000000,42.1159,42.41,41.6589,41.6866,108625.03562868,0
+VTWO.US,D,20140625,000000,41.4517,42.0489,41.4517,42.0449,64602.372138899,0
+VTWO.US,D,20140626,000000,42.0409,42.0409,41.6589,41.9649,43452.243247091,0
+VTWO.US,D,20140627,000000,41.803,42.2856,41.803,42.2541,133688.06501296,0
+VTWO.US,D,20140630,000000,42.2185,42.406,42.0794,42.406,99292.636240776,0
+VTWO.US,D,20140701,000000,42.5789,43.176,42.5789,42.866,230608.84727837,0
+VTWO.US,D,20140702,000000,42.8966,42.9677,42.634,42.6835,51309.452806658,0
+VTWO.US,D,20140703,000000,42.866,42.9677,42.7871,42.9489,31493.681747209,0
+VTWO.US,D,20140707,000000,42.8256,42.8256,42.2088,42.2088,54126.092726143,0
+VTWO.US,D,20140708,000000,42.1337,42.1337,41.5119,41.7015,167278.01582254,0
+VTWO.US,D,20140709,000000,41.8474,41.9333,41.6284,41.732,68679.407763362,0
+VTWO.US,D,20140710,000000,40.9109,41.5167,40.8565,41.3481,149914.13994481,0
+VTWO.US,D,20140711,000000,41.2987,41.3451,41.0618,41.2493,230777.03512967,0
+VTWO.US,D,20140714,000000,41.6866,41.6866,41.3757,41.4576,69278.197041209,0
+VTWO.US,D,20140715,000000,41.4517,41.5445,40.8298,41.0539,41702.481685598,0
+VTWO.US,D,20140716,000000,41.1418,41.1655,40.8428,40.9454,51495.877894855,0
+VTWO.US,D,20140717,000000,40.6976,40.9226,40.2397,40.3176,87066.595266526,0
+VTWO.US,D,20140718,000000,40.3966,40.9867,40.3966,40.9493,51028.801994538,0
+VTWO.US,D,20140721,000000,40.6976,40.8525,40.5722,40.7637,41712.61348387,0
+VTWO.US,D,20140722,000000,41.0401,41.28,41.0085,41.1289,70706.780597494,0
+VTWO.US,D,20140723,000000,41.2277,41.3521,41.0984,41.1693,48192.911658337,0
+VTWO.US,D,20140724,000000,41.3076,41.3796,40.9867,41.1062,79734.212857423,0
+VTWO.US,D,20140725,000000,40.7597,40.8466,40.6493,40.6936,105305.85851492,0
+VTWO.US,D,20140728,000000,40.7815,40.7815,40.2802,40.518,82427.244837995,0
+VTWO.US,D,20140729,000000,40.664,40.8466,40.5259,40.6078,39032.752841052,0
+VTWO.US,D,20140730,000000,40.9147,40.9336,40.6739,40.7894,68593.287478054,0
+VTWO.US,D,20140731,000000,40.4449,40.4449,39.8083,39.8705,86587.361208283,0
+VTWO.US,D,20140801,000000,39.8537,40.0048,39.3534,39.6791,153122.88045739,0
+VTWO.US,D,20140804,000000,39.7994,40.058,39.3899,40.0048,88264.17382222,0
+VTWO.US,D,20140805,000000,39.7403,40.2051,39.6602,39.9021,568609.69033575,0
+VTWO.US,D,20140806,000000,39.6415,40.2663,39.6415,40.0452,53300.351167014,0
+VTWO.US,D,20140807,000000,40.2011,40.2762,39.7145,39.8271,110004.98655326,0
+VTWO.US,D,20140808,000000,39.9159,40.2663,39.8577,40.2456,28854.348297477,0
+VTWO.US,D,20140811,000000,40.4291,40.9147,40.3797,40.6345,77462.663684947,0
+VTWO.US,D,20140812,000000,40.4904,40.6157,40.1676,40.3315,52375.317984823,0
+VTWO.US,D,20140813,000000,40.4904,40.6878,40.441,40.6345,37319.465753336,0
+VTWO.US,D,20140814,000000,40.6936,40.7559,40.6296,40.6936,96503.352176625,0
+VTWO.US,D,20140815,000000,40.9206,40.9987,40.2544,40.6739,66738.155214537,0
+VTWO.US,D,20140818,000000,40.9592,41.2523,40.9109,41.2404,32263.698415845,0
+VTWO.US,D,20140819,000000,41.281,41.4605,41.281,41.3718,41639.664536315,0
+VTWO.US,D,20140820,000000,41.1842,41.281,41.045,41.2109,137813.73326911,0
+VTWO.US,D,20140821,000000,41.2365,41.3421,40.8338,41.2848,98940.049660927,0
+VTWO.US,D,20140822,000000,41.2444,41.4249,41.0895,41.3678,36138.098074877,0
+VTWO.US,D,20140825,000000,41.5761,41.7005,41.3974,41.4724,34948.6249578,0
+VTWO.US,D,20140826,000000,41.5119,41.885,41.5119,41.8554,168202.03582491,0
+VTWO.US,D,20140827,000000,41.8701,41.884,41.6866,41.7408,93150.740128577,0
+VTWO.US,D,20140828,000000,41.4379,41.6165,41.4249,41.5217,45189.846650658,0
+VTWO.US,D,20140829,000000,41.6204,41.8425,41.5129,41.7773,69481.846186467,0
+VTWO.US,D,20140902,000000,41.9017,42.1071,41.7773,42.0221,134917.05214329,0
+VTWO.US,D,20140903,000000,42.1909,42.1909,41.6965,41.7497,48088.554136141,0
+VTWO.US,D,20140904,000000,41.8651,42.0566,41.503,41.5721,42076.345041817,0
+VTWO.US,D,20140905,000000,41.498,41.7182,41.2848,41.7182,59875.888245233,0
+VTWO.US,D,20140908,000000,41.6679,41.8248,41.6244,41.7458,39901.047952921,0
+VTWO.US,D,20140909,000000,41.6826,41.6826,41.28,41.3076,82268.175605131,0
+VTWO.US,D,20140910,000000,41.3263,41.5217,41.1872,41.5217,35775.379696756,0
+VTWO.US,D,20140911,000000,41.2631,41.8248,41.2404,41.736,44053.058884592,0
+VTWO.US,D,20140912,000000,41.7052,41.7052,41.273,41.3481,160527.19863422,0
+VTWO.US,D,20140915,000000,41.3521,41.3521,40.7737,40.897,142461.18913626,0
+VTWO.US,D,20140916,000000,40.8219,41.1062,40.7272,41.0124,60646.918093696,0
+VTWO.US,D,20140917,000000,41.0401,41.3658,41.0046,41.124,248295.92752096,0
+VTWO.US,D,20140918,000000,41.2573,41.3846,41.2019,41.3224,46220.250534872,0
+VTWO.US,D,20140919,000000,41.5445,41.5445,40.7549,40.8871,166812.96628187,0
+VTWO.US,D,20140922,000000,40.6739,40.6739,40.1775,40.2802,140167.3500076,0
+VTWO.US,D,20140923,000000,40.1203,40.3443,39.8537,39.9159,126929.14238601,0
+VTWO.US,D,20140924,000000,39.9395,40.2574,39.7629,40.2456,93285.493045588,0
+VTWO.US,D,20140925,000000,40.134,40.1814,39.4638,39.603,91766.736484686,0
+VTWO.US,D,20140926,000000,39.7442,39.9574,39.6405,39.9258,64712.808740059,0
+VTWO.US,D,20140929,000000,39.4777,39.9574,39.4461,39.8705,35927.356670828,0
+VTWO.US,D,20140930,000000,39.7866,39.8922,39.2853,39.2853,53016.66081541,0
+VTWO.US,D,20141001,000000,39.2389,39.2636,38.6406,38.7374,223942.1240157,0
+VTWO.US,D,20141002,000000,38.7207,39.2467,38.4907,39.1036,166689.35834296,0
+VTWO.US,D,20141003,000000,39.532,39.6267,39.221,39.3938,86768.720397343,0
+VTWO.US,D,20141006,000000,39.5448,39.5448,39.0207,39.0582,130798.47614591,0
+VTWO.US,D,20141007,000000,38.8273,38.9694,38.393,38.393,104232.90107797,0
+VTWO.US,D,20141008,000000,38.3328,39.1698,38.0278,39.1422,162307.35559052,0
+VTWO.US,D,20141009,000000,39.1174,39.1174,38.095,38.1314,118518.73664082,0
+VTWO.US,D,20141010,000000,38.0455,38.4019,37.5867,37.631,197491.03826823,0
+VTWO.US,D,20141013,000000,37.6478,38.1136,37.3625,37.4889,150090.43323472,0
+VTWO.US,D,20141014,000000,37.8343,38.3526,37.7336,37.8798,216680.66419449,0
+VTWO.US,D,20141015,000000,37.479,38.4384,37.2679,38.2865,388453.14573028,0
+VTWO.US,D,20141016,000000,37.7426,38.9289,37.7336,38.7552,888533.37891709,0
+VTWO.US,D,20141017,000000,39.2556,39.2556,38.4907,38.6259,609731.61998039,0
+VTWO.US,D,20141020,000000,38.4769,39.0751,38.4769,39.0751,837027.36922397,0
+VTWO.US,D,20141021,000000,39.304,39.7145,39.1935,39.7048,140248.40439377,0
+VTWO.US,D,20141022,000000,39.8271,39.906,39.1422,39.1796,251961.6121356,0
+VTWO.US,D,20141023,000000,39.5527,40.0887,39.4836,39.8656,107762.81959577,0
+VTWO.US,D,20141024,000000,39.8744,39.9574,39.7225,39.9475,43382.333839017,0
+VTWO.US,D,20141027,000000,39.6514,39.9258,39.3938,39.8883,65614.538786225,0
+VTWO.US,D,20141028,000000,40.0857,41.0223,40.0373,41.0046,202300.60290773,0
+VTWO.US,D,20141029,000000,41.0708,41.2631,40.6117,40.9059,157483.60643345,0
+VTWO.US,D,20141030,000000,40.8605,41.4379,40.7549,41.2987,204727.16859375,0
+VTWO.US,D,20141031,000000,41.9551,42.035,41.6511,41.8751,155956.74443393,0
+VTWO.US,D,20141103,000000,41.9649,42.1071,41.6649,41.803,87893.350005482,0
+VTWO.US,D,20141104,000000,41.7773,41.8336,41.4517,41.6155,51014.617476957,0
+VTWO.US,D,20141105,000000,41.9372,41.9372,41.511,41.6965,105289.64763769,0
+VTWO.US,D,20141106,000000,41.6925,41.8524,41.5167,41.8474,67808.07311201,0
+VTWO.US,D,20141107,000000,41.8425,41.9195,41.58,41.9195,90820.426526126,0
+VTWO.US,D,20141110,000000,41.9116,42.1337,41.884,42.1248,175952.86150262,0
+VTWO.US,D,20141111,000000,42.0566,42.1633,42.0093,42.1544,20305.136915964,0
+VTWO.US,D,20141112,000000,41.9511,42.4041,41.9412,42.3577,65927.611352815,0
+VTWO.US,D,20141113,000000,42.3973,42.4881,41.9116,41.9955,127692.06679586,0
+VTWO.US,D,20141114,000000,42.0043,42.1071,41.8208,41.9195,115471.09172075,0
+VTWO.US,D,20141117,000000,41.9155,41.9649,41.5761,41.58,100899.53944664,0
+VTWO.US,D,20141118,000000,41.7773,42.0271,41.7734,41.807,57358.136374759,0
+VTWO.US,D,20141119,000000,41.7942,41.7942,41.0984,41.3796,215577.31136272,0
+VTWO.US,D,20141120,000000,41.1892,41.8336,41.1655,41.8248,158951.704003,0
+VTWO.US,D,20141121,000000,42.3755,42.4229,41.7547,41.9067,154960.78866385,0
+VTWO.US,D,20141124,000000,41.9688,42.4308,41.9688,42.4308,778771.55552235,0
+VTWO.US,D,20141125,000000,42.4998,42.6736,42.2719,42.4308,146748.96616477,0
+VTWO.US,D,20141126,000000,42.3883,42.5659,42.3479,42.5659,45808.899525048,0
+VTWO.US,D,20141128,000000,42.6696,42.6696,41.8939,41.9067,259023.47553086,0
+VTWO.US,D,20141201,000000,41.736,41.7981,41.2573,41.2573,80951.041829833,0
+VTWO.US,D,20141202,000000,41.3026,41.8939,41.3026,41.7636,126460.04012604,0
+VTWO.US,D,20141203,000000,41.7903,42.2818,41.7903,42.1672,138724.58193373,0
+VTWO.US,D,20141204,000000,42.1248,42.1248,41.8169,41.9599,170856.56697204,0
+VTWO.US,D,20141205,000000,42.1071,42.3794,42.0566,42.2856,201194.21053647,0
+VTWO.US,D,20141208,000000,42.1633,42.5216,41.6284,41.7458,201034.12812379,0
+VTWO.US,D,20141209,000000,41.3165,42.4683,41.2157,42.4683,155124.92379584,0
+VTWO.US,D,20141210,000000,42.3272,42.4495,41.5483,41.5681,121911.87588195,0
+VTWO.US,D,20141211,000000,41.9017,42.2768,41.6343,41.7231,104878.29662787,0
+VTWO.US,D,20141212,000000,41.2444,41.6511,41.1931,41.2109,88478.967945577,0
+VTWO.US,D,20141215,000000,41.4892,41.5533,40.6976,40.8131,152175.557319,0
+VTWO.US,D,20141216,000000,40.7321,41.4112,40.5812,40.745,341291.65113599,0
+VTWO.US,D,20141217,000000,40.8743,42.035,40.8743,42.035,155106.68655896,0
+VTWO.US,D,20141218,000000,42.5976,42.648,42.2048,42.6104,243051.70873562,0
+VTWO.US,D,20141219,000000,42.6795,42.9153,42.4614,42.7535,269169.45831995,0
+VTWO.US,D,20141222,000000,42.8345,43.0022,42.6825,43.0022,189770.60798533,0
+VTWO.US,D,20141223,000000,43.166,43.2371,42.947,43.0615,245684.9631064,0
+VTWO.US,D,20141224,000000,43.1285,43.2884,43.0615,43.2016,51641.775789964,0
+VTWO.US,D,20141226,000000,43.3003,43.558,43.3003,43.5164,54633.695819547,0
+VTWO.US,D,20141229,000000,43.5303,43.7563,43.5303,43.6478,94253.079780519,0
+VTWO.US,D,20141230,000000,43.5717,43.7286,43.3832,43.3832,257631.36644835,0
+VTWO.US,D,20141231,000000,43.5806,43.784,43.1049,43.1285,351527.80692971,0
+VTWO.US,D,20150102,000000,43.3458,43.4553,42.5284,42.9036,186993.4820791,0
+VTWO.US,D,20150105,000000,42.6637,42.7495,42.1417,42.3015,108362.62205344,0
+VTWO.US,D,20150106,000000,42.4406,42.4406,41.2631,41.5898,143615.20095939,0
+VTWO.US,D,20150107,000000,41.9067,42.0853,41.7182,42.0853,112442.69721739,0
+VTWO.US,D,20150108,000000,42.4317,42.8404,42.3883,42.7871,134902.8676257,0
+VTWO.US,D,20150109,000000,42.8176,42.863,42.3133,42.42,233800.36373389,0
+VTWO.US,D,20150112,000000,42.4742,42.5236,41.9155,42.262,81693.702643136,0
+VTWO.US,D,20150113,000000,42.648,43.0397,41.8109,42.2856,268241.38559829,0
+VTWO.US,D,20150114,000000,41.8248,42.2028,41.6747,42.1277,111081.99670953,0
+VTWO.US,D,20150115,000000,42.2956,42.2956,41.3244,41.3598,144757.05462459,0
+VTWO.US,D,20150116,000000,41.3007,42.1613,41.278,42.0902,184805.01365244,0
+VTWO.US,D,20150120,000000,42.181,42.181,41.5948,41.9017,197545.74997889,0
+VTWO.US,D,20150121,000000,41.7162,42.1051,41.5859,41.7576,202425.22402646,0
+VTWO.US,D,20150122,000000,42.0103,42.6242,41.7024,42.6242,149117.78060066,0
+VTWO.US,D,20150123,000000,42.6519,42.8137,42.4298,42.5867,103457.8185102,0
+VTWO.US,D,20150126,000000,42.5334,43.0309,42.2265,43.0309,110002.9601936,0
+VTWO.US,D,20150127,000000,42.4702,42.9924,42.4465,42.8137,105844.87018296,0
+VTWO.US,D,20150128,000000,42.8818,42.9223,42.028,42.0725,141946.49378407,0
+VTWO.US,D,20150129,000000,42.2078,42.6557,41.888,42.6557,198281.31853341,0
+VTWO.US,D,20150130,000000,42.4021,42.5186,41.6885,41.6945,151757.11405038,0
+VTWO.US,D,20150202,000000,41.8968,42.1228,41.273,42.0508,124512.70849826,0
+VTWO.US,D,20150203,000000,42.3232,42.8986,42.3232,42.8442,116879.41168049,0
+VTWO.US,D,20150204,000000,42.6736,42.9658,42.6242,42.719,101527.71093948,0
+VTWO.US,D,20150205,000000,42.8088,43.3319,42.8088,43.2767,85121.289998393,0
+VTWO.US,D,20150206,000000,43.324,43.5421,43.0447,43.1927,66476.754819132,0
+VTWO.US,D,20150209,000000,43.0694,43.3062,42.8305,42.8404,78347.169674052,0
+VTWO.US,D,20150210,000000,43.1325,43.1927,42.638,43.0959,557741.31032988,0
+VTWO.US,D,20150211,000000,43.0447,43.1888,42.8137,43.0259,101636.12118099,0
+VTWO.US,D,20150212,000000,43.3506,43.5895,43.2667,43.5618,76778.767301619,0
+VTWO.US,D,20150213,000000,43.6201,43.8638,43.55,43.8323,154831.10164597,0
+VTWO.US,D,20150217,000000,43.8511,43.9922,43.784,43.9339,66435.214446219,0
+VTWO.US,D,20150218,000000,43.8511,43.9832,43.7464,43.9832,64017.767378633,0
+VTWO.US,D,20150219,000000,43.9251,44.1274,43.8461,44.0277,102482.12633666,0
+VTWO.US,D,20150220,000000,43.9665,44.1837,43.6478,44.1185,110257.26833022,0
+VTWO.US,D,20150223,000000,44.0169,44.1639,43.7286,44.1431,129328.35221671,0
+VTWO.US,D,20150224,000000,44.1511,44.3486,44.076,44.2074,181236.59430122,0
+VTWO.US,D,20150225,000000,44.2212,44.3446,44.0958,44.2705,83094.930344088,0
+VTWO.US,D,20150226,000000,44.2665,44.4472,44.1561,44.4147,112625.06958628,0
+VTWO.US,D,20150227,000000,44.3692,44.4374,44.1935,44.1935,60197.066250441,0
+VTWO.US,D,20150302,000000,44.1797,44.6239,44.1797,44.5281,87956.167154766,0
+VTWO.US,D,20150303,000000,44.4422,44.4422,44.1136,44.2528,50954.839867155,0
+VTWO.US,D,20150304,000000,44.086,44.1975,43.8787,44.1136,377510.80359704,0
+VTWO.US,D,20150305,000000,44.1561,44.308,44.0119,44.2212,213355.40800178,0
+VTWO.US,D,20150306,000000,43.9932,44.1975,43.5895,43.6328,186095.80475224,0
+VTWO.US,D,20150309,000000,43.7662,43.9566,43.7069,43.8511,61143.376209001,0
+VTWO.US,D,20150310,000000,43.3911,43.4898,43.2411,43.3694,78427.210880397,0
+VTWO.US,D,20150311,000000,43.4592,43.6517,43.2411,43.6428,78203.298138596,0
+VTWO.US,D,20150312,000000,43.8974,44.388,43.8974,44.3524,120737.60046229,0
+VTWO.US,D,20150313,000000,44.2587,44.3968,43.7069,44.1935,214457.74765372,0
+VTWO.US,D,20150316,000000,44.4147,44.5518,44.3653,44.456,42538.355043,0
+VTWO.US,D,20150317,000000,44.3653,44.6189,44.2883,44.5558,52062.245418233,0
+VTWO.US,D,20150318,000000,44.5104,45.0839,44.312,44.9337,71782.77757393,0
+VTWO.US,D,20150319,000000,44.8666,45.0512,44.8579,45.0344,91495.20429101,0
+VTWO.US,D,20150320,000000,45.222,45.4638,45.222,45.4135,203374.57352451,0
+VTWO.US,D,20150323,000000,45.4035,45.528,45.3542,45.4184,87066.595266526,0
+VTWO.US,D,20150324,000000,45.3779,45.5368,45.299,45.3542,114317.07989762,0
+VTWO.US,D,20150325,000000,45.4085,45.448,44.2883,44.312,143118.74284408,0
+VTWO.US,D,20150326,000000,44.1314,44.4422,43.9705,44.2439,265857.373465,0
+VTWO.US,D,20150327,000000,44.2883,44.5696,44.076,44.538,260313.25345082,0
+VTWO.US,D,20150330,000000,44.767,45.2023,44.767,45.0877,447298.6300913,0
+VTWO.US,D,20150331,000000,44.9575,45.0651,44.839,44.9703,104691.87153967,0
+VTWO.US,D,20150401,000000,44.9802,44.9802,44.5202,44.9743,173915.35687021,0
+VTWO.US,D,20150402,000000,44.994,45.222,44.994,45.0976,172806.93813931,0
+VTWO.US,D,20150406,000000,44.8706,45.3858,44.8706,45.2911,70674.358843025,0
+VTWO.US,D,20150407,000000,45.2269,45.3858,45.0028,45.0028,57875.871266434,0
+VTWO.US,D,20150408,000000,45.0217,45.444,45.0217,45.3642,44756.205684636,0
+VTWO.US,D,20150409,000000,45.3779,45.44,44.7916,45.222,163024.68690815,0
+VTWO.US,D,20150410,000000,45.4085,45.5003,45.3266,45.4786,75541.674732666,0
+VTWO.US,D,20150413,000000,45.4924,45.6918,45.4579,45.4638,108112.36663613,0
+VTWO.US,D,20150414,000000,45.6188,45.6188,45.1608,45.4579,94600.600461232,0
+VTWO.US,D,20150415,000000,45.6602,45.979,45.5654,45.8191,96326.045706873,0
+VTWO.US,D,20150416,000000,45.7501,45.8467,45.678,45.7501,272216.09006021,0
+VTWO.US,D,20150417,000000,45.3642,45.3719,44.8124,45.0295,100358.50141894,0
+VTWO.US,D,20150420,000000,45.2614,45.5457,45.1844,45.44,64868.838433441,0
+VTWO.US,D,20150421,000000,45.6228,45.6228,45.3779,45.4035,70843.559874159,0
+VTWO.US,D,20150422,000000,45.4333,45.5319,45.0561,45.4638,79730.160138114,0
+VTWO.US,D,20150423,000000,45.4333,45.7648,45.3227,45.6878,73551.789552138,0
+VTWO.US,D,20150424,000000,45.7156,45.7156,45.4726,45.5517,30799.653565609,0
+VTWO.US,D,20150427,000000,45.6651,45.8191,44.9012,45.0434,115425.49862853,0
+VTWO.US,D,20150428,000000,45.0561,45.3266,44.6239,45.2911,157963.85367153,0
+VTWO.US,D,20150429,000000,45.0255,45.1568,44.767,44.8183,27248.45827144,0
+VTWO.US,D,20150430,000000,44.5202,44.6456,43.6872,43.8698,148435.91057698,0
+VTWO.US,D,20150501,000000,43.9665,44.16,43.784,44.1411,167265.85766461,0
+VTWO.US,D,20150504,000000,44.1411,44.5923,44.0998,44.3268,80867.961084007,0
+VTWO.US,D,20150505,000000,44.2389,44.303,43.5303,43.7069,109222.8117267,0
+VTWO.US,D,20150506,000000,43.8935,43.9251,43.5125,43.856,124102.37066826,0
+VTWO.US,D,20150507,000000,43.8047,44.1738,43.6517,44.0356,61458.475135245,0
+VTWO.US,D,20150508,000000,44.4877,44.538,44.2794,44.3653,41207.03675012,0
+VTWO.US,D,20150511,000000,44.3653,44.687,44.3653,44.4018,49845.407956423,0
+VTWO.US,D,20150512,000000,44.2349,44.4462,43.774,44.303,65421.021439239,0
+VTWO.US,D,20150513,000000,44.4965,44.4965,44.1431,44.303,33451.145173269,0
+VTWO.US,D,20150514,000000,44.5281,44.7818,44.3346,44.7818,128269.57929734,0
+VTWO.US,D,20150515,000000,44.6693,44.7305,44.4838,44.7068,34962.80947538,0
+VTWO.US,D,20150518,000000,44.6594,45.2536,44.6111,45.1973,85458.678880835,0
+VTWO.US,D,20150519,000000,45.1647,45.215,45.0167,45.1608,42092.555919052,0
+VTWO.US,D,20150520,000000,45.2811,45.3582,45.0384,45.222,29467.322092904,0
+VTWO.US,D,20150521,000000,45.1844,45.3444,45.0651,45.1786,74213.395979269,0
+VTWO.US,D,20150522,000000,45.1608,45.299,44.9337,45.0255,34782.463466147,0
+VTWO.US,D,20150526,000000,44.8529,44.8529,44.3219,44.5972,70843.559874159,0
+VTWO.US,D,20150527,000000,44.6327,45.1519,44.4738,45.1302,97033.245226225,0
+VTWO.US,D,20150528,000000,45.0434,45.1164,44.8252,45.1164,53318.588403902,0
+VTWO.US,D,20150529,000000,45.0473,45.0561,44.6239,44.8084,548983.38390399,0
+VTWO.US,D,20150601,000000,45.0839,45.139,44.7167,44.9624,49882.895610028,0
+VTWO.US,D,20150602,000000,44.7205,45.2614,44.683,45.0255,44034.821647704,0
+VTWO.US,D,20150603,000000,45.0877,45.5417,45.0384,45.4924,476320.15306026,0
+VTWO.US,D,20150604,000000,45.2754,45.3492,44.9012,45.0344,198059.43215126,0
+VTWO.US,D,20150605,000000,44.9337,45.3908,44.696,45.3642,96368.599259614,0
+VTWO.US,D,20150608,000000,45.3325,45.4135,45.0651,45.2023,101244.02058787,0
+VTWO.US,D,20150609,000000,45.1302,45.1352,44.7205,44.9901,170342.88479967,0
+VTWO.US,D,20150610,000000,45.2111,45.6977,45.1884,45.5802,129576.58127436,0
+VTWO.US,D,20150611,000000,45.598,45.7599,45.5931,45.6839,49756.248131633,0
+VTWO.US,D,20150612,000000,45.5003,45.598,45.4184,45.5457,161723.76401009,0
+VTWO.US,D,20150615,000000,45.2269,45.4964,44.8666,45.4135,107230.90018651,0
+VTWO.US,D,20150616,000000,45.3167,45.7875,45.3167,45.674,71332.925730674,0
+VTWO.US,D,20150617,000000,45.825,45.905,45.6109,45.6513,419604.37269591,0
+VTWO.US,D,20150618,000000,45.8379,46.359,45.8379,46.2515,393905.06638018,0
+VTWO.US,D,20150619,000000,46.1883,46.3323,46.1883,46.2316,43424.887391758,0
+VTWO.US,D,20150622,000000,46.4676,46.582,46.363,46.5544,145780.36625002,0
+VTWO.US,D,20150623,000000,46.586,46.666,46.4537,46.6611,70696.648799222,0
+VTWO.US,D,20150624,000000,46.5445,46.6611,46.2139,46.2909,136250.39679581,0
+VTWO.US,D,20150625,000000,46.4439,46.4439,46.0323,46.2612,220214.6354316,0
+VTWO.US,D,20150626,000000,46.282,46.4064,45.9001,46.1635,891273.01716972,0
+VTWO.US,D,20150629,000000,45.7599,45.979,44.925,44.925,389247.47871478,0
+VTWO.US,D,20150630,000000,45.3227,45.3227,44.9624,45.222,134992.02745049,0
+VTWO.US,D,20150701,000000,45.5101,45.6325,45.0689,45.299,78650.11044237,0
+VTWO.US,D,20150702,000000,45.3167,45.3492,44.839,44.9703,78427.210880397,0
+VTWO.US,D,20150706,000000,44.6752,45.2023,44.6514,44.9575,330765.72591169,0
+VTWO.US,D,20150707,000000,45.0295,45.0295,44.1837,45.0028,135588.79036869,0
+VTWO.US,D,20150708,000000,44.6327,44.6367,44.1274,44.2755,150204.92255519,0
+VTWO.US,D,20150709,000000,44.9061,44.9061,44.461,44.4838,55388.514790775,0
+VTWO.US,D,20150710,000000,45.0028,45.1519,44.8045,45.0651,61143.376209001,0
+VTWO.US,D,20150713,000000,45.4924,45.6228,45.3128,45.5654,49406.701091266,0
+VTWO.US,D,20150714,000000,45.5417,45.9376,45.5417,45.8567,42797.729078751,0
+VTWO.US,D,20150715,000000,45.9138,45.9376,45.528,45.5754,119651.47168758,0
+VTWO.US,D,20150716,000000,45.8379,46.0284,45.8151,45.8862,41647.769974932,0
+VTWO.US,D,20150717,000000,45.905,45.905,45.5368,45.6839,40763.263985828,0
+VTWO.US,D,20150720,000000,45.7076,45.7076,45.3719,45.4273,98360.510799796,0
+VTWO.US,D,20150721,000000,45.444,45.6365,45.1252,45.1786,53171.677328965,0
+VTWO.US,D,20150722,000000,45.0434,45.4333,45.0295,45.3719,70890.166146209,0
+VTWO.US,D,20150723,000000,45.4184,45.524,44.839,44.9012,54053.143778588,0
+VTWO.US,D,20150724,000000,44.8844,44.8844,44.1797,44.1837,59374.364230793,0
+VTWO.US,D,20150727,000000,44.0247,44.0494,43.7069,43.8323,95045.386405352,0
+VTWO.US,D,20150728,000000,43.9517,44.2024,43.4503,44.1511,118965.54894459,0
+VTWO.US,D,20150729,000000,44.0998,44.388,44.0455,44.303,109443.68492902,0
+VTWO.US,D,20150730,000000,44.1935,44.4522,43.9705,44.4324,73338.008608609,0
+VTWO.US,D,20150731,000000,44.4925,44.8972,44.4374,44.6417,66464.596661206,0
+VTWO.US,D,20150803,000000,44.696,44.696,44.1886,44.4196,80104.023494334,0
+VTWO.US,D,20150804,000000,44.4324,44.6189,44.1886,44.308,34116.804319707,0
+VTWO.US,D,20150805,000000,44.5469,44.8213,44.312,44.4234,108112.36663613,0
+VTWO.US,D,20150806,000000,44.5015,44.5311,43.558,43.8185,82129.369968811,0
+VTWO.US,D,20150807,000000,43.6704,43.6704,43.2964,43.5441,87509.354850992,0
+VTWO.US,D,20150810,000000,43.7326,44.1048,43.7326,44.0406,44756.205684636,0
+VTWO.US,D,20150811,000000,43.7622,43.9665,43.4553,43.6517,39517.05279843,0
+VTWO.US,D,20150812,000000,43.3951,43.6872,42.8542,43.5994,59814.084275777,0
+VTWO.US,D,20150813,000000,43.6112,43.788,43.4463,43.4503,52949.790946818,0
+VTWO.US,D,20150814,000000,43.4109,43.7425,43.32,43.7375,34116.804319707,0
+VTWO.US,D,20150817,000000,43.6328,44.2112,43.4947,44.2112,48512.063303891,0
+VTWO.US,D,20150818,000000,44.1136,44.1136,43.784,43.8283,171698.5194084,0
+VTWO.US,D,20150819,000000,43.5668,43.7375,43.1473,43.3793,116314.05733694,0
+VTWO.US,D,20150820,000000,43.0071,43.0654,42.2818,42.2818,88167.921738641,0
+VTWO.US,D,20150821,000000,41.8504,42.3272,41.5771,41.7893,298422.99946933,0
+VTWO.US,D,20150824,000000,39.2823,41.4517,37.9656,41.4379,426301.49135339,0
+VTWO.US,D,20150825,000000,41.1161,41.4418,39.8123,39.8744,277817.96132454,0
+VTWO.US,D,20150826,000000,40.5841,40.9029,39.8221,40.8851,298422.99946933,0
+VTWO.US,D,20150827,000000,41.1989,41.7753,40.8318,41.5771,431787.86011742,0
+VTWO.US,D,20150828,000000,41.5405,41.9975,41.498,41.9649,106565.24104008,0
+VTWO.US,D,20150831,000000,41.8376,42.0952,41.7251,41.8464,122068.91875516,0
+VTWO.US,D,20150901,000000,41.2079,41.4192,40.6246,40.75,154639.61065863,0
+VTWO.US,D,20150902,000000,41.2029,41.3194,40.7559,41.3194,58931.604646327,0
+VTWO.US,D,20150903,000000,41.4458,41.7893,41.2641,41.3244,233504.51522437,0
+VTWO.US,D,20150904,000000,40.9089,41.2424,40.7914,41.0391,46088.537157341,0
+VTWO.US,D,20150908,000000,41.6372,41.9738,41.4773,41.9649,139796.52619085,0
+VTWO.US,D,20150909,000000,42.2225,42.2571,41.4279,41.4773,126277.66775715,0
+VTWO.US,D,20150910,000000,41.3501,41.8504,41.3362,41.6115,78535.621121902,0
+VTWO.US,D,20150911,000000,41.4773,41.801,41.3007,41.801,93265.229449045,0
+VTWO.US,D,20150914,000000,41.9472,41.9472,41.582,41.6569,37441.047332594,0
+VTWO.US,D,20150915,000000,41.7576,42.2028,41.7024,42.1988,65132.265188501,0
+VTWO.US,D,20150916,000000,42.114,42.4791,42.0902,42.4791,49632.640192721,0
+VTWO.US,D,20150917,000000,42.4367,43.1473,42.407,42.6065,80837.565689192,0
+VTWO.US,D,20150918,000000,42.0764,42.3933,41.9609,42.0241,152201.89999451,0
+VTWO.US,D,20150921,000000,42.3557,42.5669,41.8139,42.0508,50833.258287897,0
+VTWO.US,D,20150922,000000,41.5829,41.6135,41.1091,41.3046,77018.890920654,0
+VTWO.US,D,20150923,000000,41.3914,41.5227,41.1052,41.2157,26183.606273103,0
+VTWO.US,D,20150924,000000,40.973,41.1438,40.6236,41.0727,35285.000660414,0
+VTWO.US,D,20150925,000000,41.4783,41.4783,40.4243,40.5407,235890.55371731,0
+VTWO.US,D,20150928,000000,40.4488,40.4538,39.2961,39.4738,74812.185257116,0
+VTWO.US,D,20150929,000000,39.4362,39.6791,38.9833,39.1737,113982.73055466,0
+VTWO.US,D,20150930,000000,39.5329,39.838,39.3059,39.8103,168994.34244973,0
+VTWO.US,D,20151001,000000,39.8291,39.9338,39.1499,39.7048,126091.24266896,0
+VTWO.US,D,20151002,000000,39.2961,40.2959,39.1017,40.2959,119485.31019593,0
+VTWO.US,D,20151005,000000,40.668,41.3046,40.6393,41.2493,74233.659575812,0
+VTWO.US,D,20151006,000000,41.2414,41.3737,40.8447,40.973,46650.851961411,0
+VTWO.US,D,20151007,000000,41.1832,41.6915,41.0598,41.6718,144350.7695139,0
+VTWO.US,D,20151008,000000,41.6392,42.11,41.504,42.0636,86043.283641102,0
+VTWO.US,D,20151009,000000,42.1238,42.2876,42.0459,42.1623,312901.33919934,0
+VTWO.US,D,20151012,000000,42.1712,42.2275,41.9235,42.1061,75780.785171874,0
+VTWO.US,D,20151013,000000,41.9195,42.3291,41.5129,41.5129,52589.098928352,0
+VTWO.US,D,20151014,000000,41.6184,41.6352,41.0598,41.1091,38504.886151105,0
+VTWO.US,D,20151015,000000,41.282,42.0459,41.1792,42.0419,61833.351671292,0
+VTWO.US,D,20151016,000000,42.0902,42.0902,41.6915,42.0459,43789.632129532,0
+VTWO.US,D,20151019,000000,41.8494,42.264,41.804,42.1417,88926.793429178,0
+VTWO.US,D,20151020,000000,42.0814,42.3063,41.8919,42.0744,251903.86088545,0
+VTWO.US,D,20151021,000000,42.1988,42.3015,41.3856,41.4102,96157.857855566,0
+VTWO.US,D,20151022,000000,41.6589,42.0153,41.4249,41.8406,56334.824749335,0
+VTWO.US,D,20151023,000000,42.1179,42.2442,41.8,42.1672,82737.277865103,0
+VTWO.US,D,20151026,000000,42.1061,42.181,41.8741,41.9155,50609.345546096,0
+VTWO.US,D,20151027,000000,41.7231,41.8,41.2069,41.4102,899104.89723361,0
+VTWO.US,D,20151028,000000,41.5326,42.6242,41.4902,42.6144,75473.791684247,0
+VTWO.US,D,20151029,000000,42.5018,42.6183,42.0863,42.1909,203982.48142079,0
+VTWO.US,D,20151030,000000,42.1001,42.2275,41.9412,42.0459,80753.471763539,0
+VTWO.US,D,20151102,000000,42.0547,42.9628,42.0547,42.874,109705.08532442,0
+VTWO.US,D,20151103,000000,42.8098,43.3289,42.7545,43.0941,125863.27720784,0
+VTWO.US,D,20151104,000000,43.1779,43.2451,42.8867,43.0101,35150.247743403,0
+VTWO.US,D,20151105,000000,43.0377,43.1405,42.6519,43.0713,34989.152150886,0
+VTWO.US,D,20151106,000000,42.9904,43.4148,42.8542,43.401,36529.185488158,0
+VTWO.US,D,20151109,000000,43.3645,43.3645,42.6825,42.9312,59226.439976029,0
+VTWO.US,D,20151110,000000,42.7238,42.9954,42.6183,42.9312,47752.178433526,0
+VTWO.US,D,20151111,000000,43.0674,43.0762,42.6519,42.6519,38291.105207575,0
+VTWO.US,D,20151112,000000,42.3607,42.3784,41.7873,41.8139,79216.477965748,0
+VTWO.US,D,20151113,000000,41.6915,41.9649,41.4615,41.504,178238.59519267,0
+VTWO.US,D,20151116,000000,41.4823,41.8642,41.3095,41.8642,125204.7103202,0
+VTWO.US,D,20151117,000000,41.9284,42.2354,41.6915,41.7468,134667.8099058,0
+VTWO.US,D,20151118,000000,41.8494,42.4387,41.7418,42.414,256132.87348399,0
+VTWO.US,D,20151119,000000,42.3864,42.4347,42.1474,42.2491,768176.73406982,0
+VTWO.US,D,20151120,000000,42.3824,42.6973,42.3824,42.492,216085.92763596,0
+VTWO.US,D,20151123,000000,42.5186,42.869,42.5186,42.7338,56334.824749335,0
+VTWO.US,D,20151124,000000,42.6913,43.0891,42.4633,43.0644,41589.005544958,0
+VTWO.US,D,20151125,000000,43.0377,43.4148,43.0377,43.3911,41806.839207795,0
+VTWO.US,D,20151127,000000,43.4207,43.63,43.3102,43.5638,40485.652713188,0
+VTWO.US,D,20151130,000000,43.7227,43.7227,43.3595,43.3595,57871.818547126,0
+VTWO.US,D,20151201,000000,43.5777,43.6438,43.2904,43.5965,58173.746135617,0
+VTWO.US,D,20151202,000000,43.6221,43.6952,43.1405,43.1641,49858.579294176,0
+VTWO.US,D,20151203,000000,43.2233,43.4207,42.3153,42.4278,71479.836805611,0
+VTWO.US,D,20151204,000000,42.492,42.9006,42.414,42.9006,61393.631626308,0
+VTWO.US,D,20151207,000000,42.793,42.8365,42.0676,42.187,70195.124784782,0
+VTWO.US,D,20151208,000000,41.8228,42.1949,41.6945,42.037,40434.993721831,0
+VTWO.US,D,20151209,000000,41.9412,42.2541,41.3954,41.6224,56767.452535529,0
+VTWO.US,D,20151210,000000,41.4695,41.8741,41.4202,41.6589,92197.337911226,0
+VTWO.US,D,20151211,000000,41.2365,41.2414,40.6838,40.8012,88237.831146714,0
+VTWO.US,D,20151214,000000,40.7104,40.8822,40.2446,40.5782,156967.89790143,0
+VTWO.US,D,20151215,000000,40.7204,41.1319,40.6601,41.052,106278.51114899,0
+VTWO.US,D,20151216,000000,41.2543,41.809,41.1319,41.809,113763.883712,0
+VTWO.US,D,20151217,000000,41.8,41.8,41.1931,41.2493,108700.01093588,0
+VTWO.US,D,20151218,000000,41.0243,41.0559,40.6286,40.7361,150729.74970566,0
+VTWO.US,D,20151221,000000,40.8625,40.9907,40.6038,40.8585,64129.21715962,0
+VTWO.US,D,20151222,000000,40.977,41.2967,40.7224,41.2613,142046.79858696,0
+VTWO.US,D,20151223,000000,41.4803,41.8316,41.4448,41.7833,162839.27499978,0
+VTWO.US,D,20151224,000000,41.8681,42.1061,41.7695,41.8741,303341.98753016,0
+VTWO.US,D,20151228,000000,41.6669,41.7695,41.3658,41.6165,105544.96895414,0
+VTWO.US,D,20151229,000000,41.8681,42.1248,41.728,42.112,101788.09815506,0
+VTWO.US,D,20151230,000000,42.0686,42.183,41.7182,41.7182,75043.190257707,0
+VTWO.US,D,20151231,000000,41.5396,41.6689,41.1852,41.1852,126306.03679232,0
+VTWO.US,D,20160104,000000,40.442,40.5299,39.907,40.2377,114610.90204749,0
+VTWO.US,D,20160105,000000,40.366,40.4163,40.0679,40.3019,222204.52061214,0
+VTWO.US,D,20160106,000000,39.7946,40.0512,39.53,39.7165,115519.72435245,0
+VTWO.US,D,20160107,000000,39.0128,39.2783,38.5983,38.6486,97877.224022244,0
+VTWO.US,D,20160108,000000,38.7266,38.9122,37.9221,37.9488,305149.5003418,0
+VTWO.US,D,20160111,000000,38.1502,38.1502,37.4405,37.7702,91149.70996995,0
+VTWO.US,D,20160112,000000,38.1176,38.3308,37.2994,37.9311,120139.82436427,0
+VTWO.US,D,20160113,000000,38.0229,38.1768,36.5503,36.7013,127567.44567712,0
+VTWO.US,D,20160114,000000,36.9293,37.5362,36.3529,37.2273,115041.50347403,0
+VTWO.US,D,20160115,000000,36.2482,36.5976,35.7094,36.5839,121228.99267846,0
+VTWO.US,D,20160119,000000,36.9944,36.9944,35.8051,36.1042,106371.72369309,0
+VTWO.US,D,20160120,000000,35.6363,36.645,34.7934,36.2996,116268.46424471,0
+VTWO.US,D,20160121,000000,36.3628,36.8562,35.9955,36.1752,145027.57363844,0
+VTWO.US,D,20160122,000000,36.7831,37.1504,36.6519,37.1504,119200.6066645,0
+VTWO.US,D,20160125,000000,36.8642,36.9253,36.194,36.2384,66079.588326888,0
+VTWO.US,D,20160126,000000,36.424,37.0043,36.3529,36.9648,48456.338413397,0
+VTWO.US,D,20160127,000000,36.8257,37.1316,36.2532,36.4377,113216.76660534,0
+VTWO.US,D,20160128,000000,36.7831,36.8819,36.3341,36.4594,73833.453544087,0
+VTWO.US,D,20160129,000000,36.5651,37.7209,36.5651,37.7209,118307.99523678,0
+VTWO.US,D,20160201,000000,37.4051,37.7021,37.1741,37.5274,39388.378960382,0
+VTWO.US,D,20160202,000000,37.0892,37.0892,36.5739,36.6717,59650.962323606,0
+VTWO.US,D,20160203,000000,36.9155,36.952,35.966,36.715,69359.251427381,0
+VTWO.US,D,20160204,000000,36.6203,37.2994,36.5701,36.8642,167330.70117355,0
+VTWO.US,D,20160205,000000,36.7368,36.7566,35.8327,35.8466,72617.637751503,0
+VTWO.US,D,20160208,000000,35.4399,35.5139,34.7243,35.2582,382302.13099964,0
+VTWO.US,D,20160209,000000,34.829,35.5031,34.75,35.0441,122710.26158576,0
+VTWO.US,D,20160210,000000,35.2306,35.7863,34.9869,35.0165,104760.76776791,0
+VTWO.US,D,20160211,000000,34.444,34.8645,34.2604,34.669,98114.308101798,0
+VTWO.US,D,20160212,000000,35.0165,35.3866,34.8565,35.3461,390827.0260653,0
+VTWO.US,D,20160216,000000,35.7409,36.2335,35.5909,36.2057,126787.29721021,0
+VTWO.US,D,20160217,000000,36.5098,36.9609,36.5,36.7654,61182.89022226,0
+VTWO.US,D,20160218,000000,36.7981,36.7981,36.4279,36.5,97618.86316632,0
+VTWO.US,D,20160219,000000,36.3726,36.7467,36.2335,36.715,43706.551383707,0
+VTWO.US,D,20160222,000000,37.0892,37.2816,37.0615,37.1079,88797.106411302,0
+VTWO.US,D,20160223,000000,37.0567,37.0941,36.7467,36.7467,70866.863010184,0
+VTWO.US,D,20160224,000000,36.4841,37.179,36.2571,37.1602,63250.790249479,0
+VTWO.US,D,20160225,000000,37.252,37.5066,37.1079,37.479,71986.426719187,0
+VTWO.US,D,20160226,000000,37.7169,37.8245,37.5896,37.7081,45655.909371148,0
+VTWO.US,D,20160229,000000,37.7475,37.9844,37.5747,37.5837,44671.098579155,0
+VTWO.US,D,20160301,000000,37.9221,38.3446,37.7563,38.3446,30254.562818602,0
+VTWO.US,D,20160302,000000,38.3348,38.773,38.314,38.773,34928.361361256,0
+VTWO.US,D,20160303,000000,38.7868,39.1489,38.773,39.1489,65519.299882473,0
+VTWO.US,D,20160304,000000,39.2013,39.5744,39.0405,39.2783,62854.636937062,0
+VTWO.US,D,20160307,000000,39.2427,39.8083,39.2389,39.8044,69896.236735772,0
+VTWO.US,D,20160308,000000,39.6247,39.6247,38.8618,38.8746,60493.927939796,0
+VTWO.US,D,20160309,000000,39.0069,39.1244,38.8836,39.0582,47797.771525748,0
+VTWO.US,D,20160310,000000,39.1964,39.2517,38.4049,38.698,49703.562780622,0
+VTWO.US,D,20160311,000000,39.0266,39.5882,39.0266,39.5656,53153.440092076,0
+VTWO.US,D,20160314,000000,39.4935,39.5704,39.3118,39.454,41269.853899404,0
+VTWO.US,D,20160315,000000,39.2349,39.2349,38.7908,38.8401,114850.0124867,0
+VTWO.US,D,20160316,000000,38.6654,39.1442,38.6654,39.1007,37187.752375807,0
+VTWO.US,D,20160317,000000,39.0306,39.8724,38.9487,39.7165,49638.719271684,0
+VTWO.US,D,20160318,000000,39.7767,40.1814,39.7767,40.128,158937.51948542,0
+VTWO.US,D,20160321,000000,40.0038,40.1765,39.913,40.0136,564393.84907498,0
+VTWO.US,D,20160322,000000,39.8172,40.1143,39.7067,39.9682,29371.070009324,0
+VTWO.US,D,20160323,000000,39.7886,39.8024,39.2418,39.2447,57047.090167823,0
+VTWO.US,D,20160324,000000,38.9595,39.3307,38.8451,39.3307,51884.938948482,0
+VTWO.US,D,20160328,000000,39.4442,39.529,39.1076,39.378,96511.457615242,0
+VTWO.US,D,20160329,000000,39.2586,40.4381,39.219,40.4381,135183.51843783,0
+VTWO.US,D,20160330,000000,40.6354,40.7144,40.3936,40.4657,79553.86684819,0
+VTWO.US,D,20160331,000000,40.5348,40.7234,40.5209,40.5999,69748.312481008,0
+VTWO.US,D,20160401,000000,40.2288,40.7865,40.1548,40.75,97610.757727702,0
+VTWO.US,D,20160404,000000,40.7184,40.8239,40.3966,40.3966,55538.465405194,0
+VTWO.US,D,20160405,000000,40.1223,40.2416,39.9366,39.9594,85736.290153475,0
+VTWO.US,D,20160406,000000,39.9682,40.442,39.8607,40.4253,107897.57251278,0
+VTWO.US,D,20160407,000000,40.1459,40.2643,39.6839,39.8577,63014.719349752,0
+VTWO.US,D,20160408,000000,40.1617,40.3522,39.8932,39.9939,56418.918674989,0
+VTWO.US,D,20160411,000000,40.2416,40.5328,39.8982,39.9178,65297.413500327,0
+VTWO.US,D,20160412,000000,39.9178,40.3966,39.7709,40.3156,86122.31166762,0
+VTWO.US,D,20160413,000000,40.5861,41.1989,40.5525,41.1812,84045.293021957,0
+VTWO.US,D,20160414,000000,41.1674,41.2631,41.0608,41.1586,58782.667211736,0
+VTWO.US,D,20160415,000000,41.0529,41.2888,41.0382,41.2394,20570.590030678,0
+VTWO.US,D,20160418,000000,41.0559,41.5978,41.0382,41.5465,45985.192814972,0
+VTWO.US,D,20160419,000000,41.6451,41.8474,41.4152,41.5839,30079.282708505,0
+VTWO.US,D,20160420,000000,41.6017,41.8781,41.5177,41.6787,43211.106448229,0
+VTWO.US,D,20160421,000000,41.6244,41.7666,41.3638,41.4379,36115.80811868,0
+VTWO.US,D,20160422,000000,41.4329,41.8524,41.4329,41.8386,68300.478508006,0
+VTWO.US,D,20160425,000000,41.7478,41.7616,41.3924,41.4862,41938.552585325,0
+VTWO.US,D,20160426,000000,41.6925,41.9856,41.5267,41.9728,105688.84048959,0
+VTWO.US,D,20160427,000000,41.9817,42.1772,41.7685,42.114,73637.909837446,0
+VTWO.US,D,20160428,000000,41.9136,42.1377,41.5177,41.6017,52050.087260308,0
+VTWO.US,D,20160429,000000,41.4783,41.6067,40.9552,41.2394,84165.861421388,0
+VTWO.US,D,20160502,000000,41.3856,41.6067,41.1674,41.6067,31544.340738567,0
+VTWO.US,D,20160503,000000,41.2848,41.2848,40.7164,40.9336,149392.35233381,0
+VTWO.US,D,20160504,000000,40.7234,41.043,40.4804,40.6513,104990.75958868,0
+VTWO.US,D,20160505,000000,40.7815,40.8318,40.4065,40.4213,83363.422998284,0
+VTWO.US,D,20160506,000000,40.2643,40.6769,40.1913,40.6769,61853.615267835,0
+VTWO.US,D,20160509,000000,40.6917,41.0194,40.592,40.8052,34183.674188299,0
+VTWO.US,D,20160510,000000,40.9651,41.2148,40.7597,41.2148,47394.525954541,0
+VTWO.US,D,20160511,000000,41.1023,41.1339,40.6769,40.6917,47382.367796615,0
+VTWO.US,D,20160512,000000,40.8052,40.8831,40.2011,40.4608,84498.184404694,0
+VTWO.US,D,20160513,000000,40.366,40.6177,40.1163,40.2288,33236.351049912,0
+VTWO.US,D,20160516,000000,40.3215,40.8831,40.3117,40.7311,90872.09869731,0
+VTWO.US,D,20160517,000000,40.6719,40.8052,39.9218,40.0542,88969.346981919,0
+VTWO.US,D,20160518,000000,39.9178,40.5565,39.903,40.2367,82613.66992619,0
+VTWO.US,D,20160519,000000,39.9899,40.2011,39.605,39.9633,94655.312171898,0
+VTWO.US,D,20160520,000000,40.0679,40.6226,40.0502,40.6226,55710.705975809,0
+VTWO.US,D,20160523,000000,40.6127,40.7934,40.5299,40.5387,52021.718225147,0
+VTWO.US,D,20160524,000000,40.8151,41.504,40.8052,41.4517,79325.90138708,0
+VTWO.US,D,20160525,000000,41.5227,41.7478,41.4862,41.6511,64808.047643811,0
+VTWO.US,D,20160526,000000,41.6985,41.7971,41.5267,41.6145,81257.022137633,0
+VTWO.US,D,20160527,000000,41.6412,42.0043,41.6362,42.0043,61129.191691421,0
+VTWO.US,D,20160531,000000,42.1179,42.2956,42.0093,42.1672,41542.399272908,0
+VTWO.US,D,20160601,000000,42.036,42.4948,41.9768,42.4397,72103.955579138,0
+VTWO.US,D,20160602,000000,42.3351,42.7495,42.3073,42.7495,66271.07931422,0
+VTWO.US,D,20160603,000000,42.6637,42.6677,42.2098,42.4948,73344.087687572,0
+VTWO.US,D,20160606,000000,42.5749,43.0694,42.5433,42.9648,61139.323489692,0
+VTWO.US,D,20160607,000000,43.0061,43.247,42.9056,43.0782,50860.61414323,0
+VTWO.US,D,20160608,000000,43.1483,43.4947,43.1483,43.4198,64596.293059937,0
+VTWO.US,D,20160609,000000,43.2214,43.2263,43.021,43.1483,56925.508588565,0
+VTWO.US,D,20160610,000000,42.7457,42.8069,42.4465,42.5344,77271.172697615,0
+VTWO.US,D,20160613,000000,42.4248,42.5847,42.036,42.0952,56508.078499778,0
+VTWO.US,D,20160614,000000,41.9531,42.2098,41.7251,41.9955,76554.854559818,0
+VTWO.US,D,20160615,000000,42.1179,42.3528,41.9856,42.0093,58842.444821537,0
+VTWO.US,D,20160616,000000,41.7251,42.0043,41.4329,42.0005,128579.61232445,0
+VTWO.US,D,20160617,000000,41.9768,42.0952,41.7024,41.8425,104645.26526763,0
+VTWO.US,D,20160620,000000,42.4248,42.6815,42.3173,42.3173,61135.270770384,0
+VTWO.US,D,20160621,000000,42.3232,42.3321,41.9629,42.2008,90746.464398744,0
+VTWO.US,D,20160622,000000,42.2719,42.4584,42.0143,42.0143,121121.59561678,0
+VTWO.US,D,20160623,000000,42.4821,42.873,42.4535,42.873,70801.00632142,0
+VTWO.US,D,20160624,000000,41.1882,41.7922,41.05,41.2493,152457.22131095,0
+VTWO.US,D,20160627,000000,40.7835,40.7835,39.6899,39.8607,180768.50522108,0
+VTWO.US,D,20160628,000000,40.2367,40.6779,40.1942,40.5081,134271.65659339,0
+VTWO.US,D,20160629,000000,41.0164,41.4685,40.9473,41.4231,77226.59278522,0
+VTWO.US,D,20160630,000000,41.503,42.1682,41.3105,42.1682,113992.86235293,0
+VTWO.US,D,20160701,000000,42.1682,42.492,42.1524,42.3469,91591.456374589,0
+VTWO.US,D,20160705,000000,42.1919,42.2422,41.4852,41.7062,88823.449086808,0
+VTWO.US,D,20160706,000000,41.5583,42.0202,41.4033,41.9817,107313.98093234,0
+VTWO.US,D,20160707,000000,42.1001,42.3725,41.8208,42.11,44501.897548021,0
+VTWO.US,D,20160708,000000,42.4722,43.1246,42.4485,43.0732,104155.8994111,0
+VTWO.US,D,20160711,000000,43.318,43.6368,43.3042,43.552,43917.292787754,0
+VTWO.US,D,20160712,000000,43.8501,44.3594,43.8441,44.1076,61004.570572681,0
+VTWO.US,D,20160713,000000,44.3781,44.3781,43.8718,43.9576,47737.993915946,0
+VTWO.US,D,20160714,000000,44.3199,44.3514,43.9765,44.009,37096.566191363,0
+VTWO.US,D,20160715,000000,44.1797,44.2311,43.9892,44.1038,76712.910612854,0
+VTWO.US,D,20160718,000000,44.08,44.3239,44.011,44.2212,83088.851265125,0
+VTWO.US,D,20160719,000000,44.1401,44.2094,43.8738,43.9794,40469.441835954,0
+VTWO.US,D,20160720,000000,44.0938,44.386,43.8935,44.2863,80513.348144503,0
+VTWO.US,D,20160721,000000,44.2262,44.4234,43.9892,44.0663,26749.973796481,0
+VTWO.US,D,20160722,000000,44.0938,44.458,44.0257,44.4008,37447.126411558,0
+VTWO.US,D,20160725,000000,44.2765,44.3958,44.2015,44.3159,35620.363183202,0
+VTWO.US,D,20160726,000000,44.306,44.5873,44.2548,44.5301,57989.347407076,0
+VTWO.US,D,20160727,000000,44.6269,44.7631,44.3988,44.7038,152208.9922533,0
+VTWO.US,D,20160728,000000,44.5538,44.6644,44.4422,44.5776,48826.149050308,0
+VTWO.US,D,20160729,000000,44.4975,44.8559,44.303,44.6693,110179.25348352,0
+VTWO.US,D,20160801,000000,44.6781,44.8509,44.4008,44.6554,77393.767456701,0
+VTWO.US,D,20160802,000000,44.6456,44.6644,43.9152,44.0356,57313.556462365,0
+VTWO.US,D,20160803,000000,43.9892,44.3958,43.9113,44.3958,36194.836145197,0
+VTWO.US,D,20160804,000000,44.4196,44.6397,44.3416,44.4422,33077.281817049,0
+VTWO.US,D,20160805,000000,44.7265,45.1825,44.6129,45.0996,66889.119008783,0
+VTWO.US,D,20160808,000000,45.0956,45.2734,45.0058,45.0859,366666.73990702,0
+VTWO.US,D,20160809,000000,45.0759,45.214,45.0434,45.1232,1447016.3368805,0
+VTWO.US,D,20160810,000000,45.147,45.1963,44.6801,44.7976,139942.42408597,0
+VTWO.US,D,20160811,000000,44.9753,45.1312,44.8569,45.0078,35057.035199305,0
+VTWO.US,D,20160812,000000,44.9427,45.1193,44.8914,45.0483,80219.525994629,0
+VTWO.US,D,20160815,000000,45.1647,45.5931,45.1647,45.5033,135715.43784708,0
+VTWO.US,D,20160816,000000,45.3977,45.3977,45.0956,45.1095,125976.75334849,0
+VTWO.US,D,20160817,000000,45.1549,45.1608,44.7541,45.0177,74130.315233442,0
+VTWO.US,D,20160818,000000,45.0265,45.3147,45.0265,45.2821,49872.763811756,0
+VTWO.US,D,20160819,000000,45.2674,45.3612,45.1055,45.3246,173454.36004886,0
+VTWO.US,D,20160822,000000,45.2428,45.4569,45.1193,45.3977,105663.51099392,0
+VTWO.US,D,20160823,000000,45.5882,45.8705,45.5882,45.7461,72572.044659282,0
+VTWO.US,D,20160824,000000,45.6691,45.7875,45.2821,45.3246,204459.68911939,0
+VTWO.US,D,20160825,000000,45.214,45.5644,45.214,45.4213,178396.65124571,0
+VTWO.US,D,20160826,000000,45.4894,45.829,45.0897,45.3464,45923.388845516,0
+VTWO.US,D,20160829,000000,45.4569,45.7233,45.443,45.6069,104480.1169558,0
+VTWO.US,D,20160830,000000,45.6365,45.7372,45.4983,45.6503,151312.32810627,0
+VTWO.US,D,20160831,000000,45.6503,45.6503,45.2023,45.452,122681.89255058,0
+VTWO.US,D,20160901,000000,45.4894,45.5547,45.0709,45.4313,155826.04423624,0
+VTWO.US,D,20160902,000000,45.6977,45.8754,45.5922,45.8754,110658.48754177,0
+VTWO.US,D,20160906,000000,46.0461,46.0461,45.7392,45.9098,45568.775906012,0
+VTWO.US,D,20160907,000000,45.9286,46.2376,45.9286,46.2376,32899.975347297,0
+VTWO.US,D,20160908,000000,46.1596,46.2079,46.0372,46.136,134091.31058416,0
+VTWO.US,D,20160909,000000,45.7323,45.7549,44.687,44.692,100797.2082841,0
+VTWO.US,D,20160912,000000,44.462,45.2772,44.4502,45.2772,78384.657327656,0
+VTWO.US,D,20160913,000000,44.9851,45.0158,44.2232,44.457,99987.677602202,0
+VTWO.US,D,20160914,000000,44.539,44.7127,44.3643,44.4422,55374.330273195,0
+VTWO.US,D,20160915,000000,44.4709,45.0138,44.457,44.9901,58571.925807688,0
+VTWO.US,D,20160916,000000,44.768,44.9575,44.6742,44.8953,49701.536420967,0
+VTWO.US,D,20160919,000000,45.1154,45.4756,44.9802,45.22,26887.766252974,0
+VTWO.US,D,20160920,000000,45.3928,45.4115,45.0601,45.0651,41079.3760919,0
+VTWO.US,D,20160921,000000,45.213,45.7026,45.0374,45.6641,67390.643023224,0
+VTWO.US,D,20160922,000000,45.9977,46.363,45.9415,46.355,82909.518435719,0
+VTWO.US,D,20160923,000000,46.2652,46.4114,46.0185,46.0185,76240.768813401,0
+VTWO.US,D,20160926,000000,45.7974,45.8585,45.5033,45.5398,153384.2808528,0
+VTWO.US,D,20160927,000000,45.5033,45.7658,45.4174,45.7166,95505.370046879,0
+VTWO.US,D,20160928,000000,45.8211,46.1093,45.5309,46.1033,58250.747802481,0
+VTWO.US,D,20160929,000000,46.0372,46.0441,45.3928,45.4213,163720.7414494,0
+VTWO.US,D,20160930,000000,45.6465,46.1182,45.4559,45.9198,150565.61457366,0
+VTWO.US,D,20161003,000000,45.7836,45.825,45.5221,45.7519,88642.089897748,0
+VTWO.US,D,20161004,000000,45.8389,45.9533,45.3652,45.527,111992.84537413,0
+VTWO.US,D,20161005,000000,45.7431,46.0757,45.7253,45.825,46127.037990773,0
+VTWO.US,D,20161006,000000,45.7213,45.8073,45.4313,45.7559,104776.97864516,0
+VTWO.US,D,20161007,000000,45.8211,45.9138,45.1874,45.4115,86455.647830753,0
+VTWO.US,D,20161010,000000,45.6928,46.0797,45.6928,45.9513,38992.225647965,0
+VTWO.US,D,20161011,000000,45.8112,45.8527,44.8805,45.0779,75320.801530347,0
+VTWO.US,D,20161012,000000,45.0976,45.2861,44.9347,45.0689,75263.050280199,0
+VTWO.US,D,20161013,000000,44.7325,44.8579,44.4057,44.6752,100392.94953306,0
+VTWO.US,D,20161014,000000,44.8627,45.0058,44.5113,44.5261,91841.711791896,0
+VTWO.US,D,20161017,000000,44.5538,44.6417,44.4374,44.4915,26733.762919247,0
+VTWO.US,D,20161018,000000,44.917,44.9347,44.6012,44.7048,38706.508936708,0
+VTWO.US,D,20161019,000000,44.77,45.0759,44.5736,44.9071,73228.585187277,0
+VTWO.US,D,20161020,000000,44.7738,44.9071,44.5538,44.8213,67783.756796159,0
+VTWO.US,D,20161021,000000,44.4858,44.8489,44.4147,44.7551,43412.729233832,0
+VTWO.US,D,20161024,000000,45.0936,45.2763,44.9307,45.0689,49247.631858403,0
+VTWO.US,D,20161025,000000,45.0018,45.0897,44.6149,44.7225,173407.75377681,0
+VTWO.US,D,20161026,000000,44.4324,44.7225,44.1896,44.2903,135048.76552082,0
+VTWO.US,D,20161027,000000,44.4374,44.4374,43.6714,43.7662,223995.82254654,0
+VTWO.US,D,20161028,000000,43.6714,43.9774,43.5164,43.6398,112664.58359954,0
+VTWO.US,D,20161031,000000,43.7129,43.8323,43.5618,43.8047,37481.57452568,0
+VTWO.US,D,20161101,000000,43.8855,43.8905,43.0328,43.3042,106355.51281586,0
+VTWO.US,D,20161102,000000,43.1799,43.2302,42.6736,42.7417,80778.801259218,0
+VTWO.US,D,20161103,000000,42.8325,42.938,42.4781,42.5117,81621.766875408,0
+VTWO.US,D,20161104,000000,42.636,43.2174,42.5374,42.7891,96638.105093636,0
+VTWO.US,D,20161107,000000,43.5895,43.8855,43.5343,43.8323,85776.817346561,0
+VTWO.US,D,20161108,000000,43.7602,44.158,43.5303,43.9369,123892.64244404,0
+VTWO.US,D,20161109,000000,43.6852,45.3838,43.6852,45.2763,234908.7824648,0
+VTWO.US,D,20161110,000000,45.9376,46.3323,45.3789,46.0757,198229.64636222,0
+VTWO.US,D,20161111,000000,46.2079,47.197,46.054,47.0903,347214.70040552,0
+VTWO.US,D,20161114,000000,47.6963,48.1307,47.4733,47.7635,313657.1713504,0
+VTWO.US,D,20161115,000000,47.6618,48.0152,47.4358,47.9273,148683.12645482,0
+VTWO.US,D,20161116,000000,47.7496,48.0448,47.725,47.9075,96819.464282696,0
+VTWO.US,D,20161117,000000,48.0724,48.333,47.9836,48.1622,251144.98919491,0
+VTWO.US,D,20161118,000000,48.333,48.4534,48.2046,48.4288,223764.81754595,0
+VTWO.US,D,20161121,000000,48.5669,48.7909,48.2846,48.635,203500.20782307,0
+VTWO.US,D,20161122,000000,48.859,49.1276,48.7041,49.088,330958.23007886,0
+VTWO.US,D,20161123,000000,49.0002,49.4157,48.8344,49.4157,290227.3878475,0
+VTWO.US,D,20161125,000000,49.4532,49.546,49.3614,49.5312,101502.3814438,0
+VTWO.US,D,20161128,000000,49.546,49.546,48.8443,48.9271,151037.75637311,0
+VTWO.US,D,20161129,000000,48.9804,49.1907,48.8344,48.859,289862.64310973,0
+VTWO.US,D,20161130,000000,49.1907,49.1907,48.6064,48.6844,214140.62236782,0
+VTWO.US,D,20161201,000000,48.8886,48.9607,48.1751,48.4238,133661.72233744,0
+VTWO.US,D,20161202,000000,48.4011,48.5867,48.2639,48.3675,73664.252512952,0
+VTWO.US,D,20161205,000000,48.7909,49.2677,48.7376,49.2677,120857.15568189,0
+VTWO.US,D,20161206,000000,49.3663,49.8529,49.1473,49.78,245280.70435536,0
+VTWO.US,D,20161207,000000,49.7267,50.3356,49.623,50.2428,173889.01419471,0
+VTWO.US,D,20161208,000000,50.3494,51.0907,50.2379,51.0275,457301.75452478,0
+VTWO.US,D,20161209,000000,51.1933,51.3098,50.9337,51.1193,221598.63907549,0
+VTWO.US,D,20161212,000000,51.0423,51.2171,50.4915,50.5636,218538.83599749,0
+VTWO.US,D,20161213,000000,50.8567,51.0275,50.384,50.5931,496113.63416351,0
+VTWO.US,D,20161214,000000,50.4915,50.7353,49.8234,49.9072,358168.18751687,0
+VTWO.US,D,20161215,000000,50.0425,50.6869,49.922,50.3544,192588.26108463,0
+VTWO.US,D,20161216,000000,50.4322,50.8419,50.1935,50.2379,575294.65083531,0
+VTWO.US,D,20161219,000000,50.3356,50.7068,50.2676,50.5546,158491.72036147,0
+VTWO.US,D,20161220,000000,50.7255,51.1044,50.6573,51.0324,369242.24302765,0
+VTWO.US,D,20161221,000000,51.0572,51.0669,50.682,50.6869,206455.65337887,0
+VTWO.US,D,20161222,000000,50.7255,50.76,50.0523,50.228,218609.75858539,0
+VTWO.US,D,20161223,000000,50.302,50.526,50.228,50.5163,117083.06082574,0
+VTWO.US,D,20161227,000000,50.5981,50.9386,50.5882,50.7403,445668.42374941,0
+VTWO.US,D,20161228,000000,50.8419,50.8469,50.0621,50.1786,123512.70000885,0
+VTWO.US,D,20161229,000000,50.302,50.5399,50.004,50.2428,127967.65170884,0
+VTWO.US,D,20161230,000000,50.3544,50.3544,49.8826,50.0138,140657.72904393,0
+VTWO.US,D,20170103,000000,50.6771,50.7699,49.9418,50.3544,202848.73319421,0
+VTWO.US,D,20170104,000000,50.5163,51.1883,50.5163,51.1094,305224.47564902,0
+VTWO.US,D,20170105,000000,51.0472,51.1193,50.3307,50.6031,173800.86754975,0
+VTWO.US,D,20170106,000000,50.6919,50.7353,50.384,50.384,222336.23398967,0
+VTWO.US,D,20170109,000000,50.3168,50.3889,49.9615,50.0326,348289.68420214,0
+VTWO.US,D,20170110,000000,50.15,50.6227,50.0523,50.5349,244339.46029593,0
+VTWO.US,D,20170111,000000,50.5399,50.76,50.302,50.6425,135853.23030358,0
+VTWO.US,D,20170112,000000,50.5882,50.5882,49.6091,50.2182,284820.04710998,0
+VTWO.US,D,20170113,000000,50.4125,50.8073,50.384,50.6327,165789.65465645,0
+VTWO.US,D,20170117,000000,50.384,50.384,49.8234,49.8678,191280.24592778,0
+VTWO.US,D,20170118,000000,50.0326,50.0918,49.7316,50.0671,164585.9970218,0
+VTWO.US,D,20170119,000000,50.1599,50.2823,49.4917,49.6772,176491.87317066,0
+VTWO.US,D,20170120,000000,49.8529,50.0474,49.7267,49.9172,157414.71020521,0
+VTWO.US,D,20170123,000000,49.765,49.9664,49.4394,49.6772,120953.40776547,0
+VTWO.US,D,20170124,000000,49.9172,50.5636,49.8727,50.4668,169100.72633158,0
+VTWO.US,D,20170125,000000,50.8863,51.0423,50.8271,50.9535,215684.70842441,0
+VTWO.US,D,20170126,000000,50.9831,51.0373,50.6968,50.7205,184757.39420058,0
+VTWO.US,D,20170127,000000,50.7975,50.8764,50.4027,50.5686,160059.10955408,0
+VTWO.US,D,20170130,000000,50.3307,50.3307,49.468,49.8579,234225.8992613,0
+VTWO.US,D,20170131,000000,49.7167,50.3307,49.5805,50.1935,271448.09975123,0
+VTWO.US,D,20170201,000000,50.6031,50.7699,50.0138,50.223,226037.37989825,0
+VTWO.US,D,20170202,000000,50.2576,50.3454,49.9269,50.0326,206294.55778635,0
+VTWO.US,D,20170203,000000,50.4718,50.837,50.3218,50.7936,148954.65864849,0
+VTWO.US,D,20170206,000000,50.6425,50.7403,50.3218,50.4175,104281.53370967,0
+VTWO.US,D,20170207,000000,50.4471,50.6327,50.0621,50.2082,166197.96612679,0
+VTWO.US,D,20170208,000000,49.9813,50.1836,49.7117,50.0868,216725.24410688,0
+VTWO.US,D,20170209,000000,50.2082,50.9288,50.2082,50.8172,256078.16177333,0
+VTWO.US,D,20170210,000000,51.1242,51.2949,50.9634,51.2318,148071.16583921,0
+VTWO.US,D,20170213,000000,51.4992,51.6543,51.2604,51.3295,379633.41533492,0
+VTWO.US,D,20170214,000000,51.2121,51.5535,51.1094,51.5387,276355.94283394,0
+VTWO.US,D,20170215,000000,51.3196,51.8901,51.2654,51.8112,195083.72299891,0
+VTWO.US,D,20170216,000000,51.7973,51.8605,51.3492,51.6592,163844.34938832,0
+VTWO.US,D,20170217,000000,51.4084,51.6543,51.3443,51.6305,221210.59120169,0
+VTWO.US,D,20170221,000000,51.7627,52.0944,51.7627,52.0017,192748.34349732,0
+VTWO.US,D,20170222,000000,51.974,51.9927,51.7036,51.8458,163922.36423501,0
+VTWO.US,D,20170223,000000,51.9927,51.9927,51.144,51.4697,240952.40013376,0
+VTWO.US,D,20170224,000000,51.0719,51.4509,51.0028,51.4282,191869.91658718,0
+VTWO.US,D,20170227,000000,51.4036,51.9691,51.3345,51.9592,161679.18409769,0
+VTWO.US,D,20170228,000000,51.7578,51.7627,51.1538,51.1587,125524.87514558,0
+VTWO.US,D,20170301,000000,51.8655,52.2593,51.8161,52.1378,195531.54848251,0
+VTWO.US,D,20170302,000000,52.1181,52.1181,51.4746,51.4795,164866.64783391,0
+VTWO.US,D,20170303,000000,51.5635,51.7578,51.2071,51.4647,232055.66807153,0
+VTWO.US,D,20170306,000000,51.1735,51.2071,50.8667,51.139,155349.84971747,0
+VTWO.US,D,20170307,000000,51.0126,51.1094,50.7304,50.7699,171797.81103147,0
+VTWO.US,D,20170308,000000,50.9634,51.0619,50.4275,50.4817,150390.33446356,0
+VTWO.US,D,20170309,000000,50.4422,50.6722,50.1066,50.2428,185170.77157006,0
+VTWO.US,D,20170310,000000,50.5882,50.608,50.1204,50.4521,163803.82219523,0
+VTWO.US,D,20170313,000000,50.5981,50.76,50.4027,50.6327,144471.33791334,0
+VTWO.US,D,20170314,000000,50.4027,50.4175,49.9615,50.3307,132302.0350094,0
+VTWO.US,D,20170315,000000,50.6178,51.2218,50.4965,51.1193,185637.84747037,0
+VTWO.US,D,20170316,000000,51.3098,51.3936,51.0807,51.2171,190574.05958826,0
+VTWO.US,D,20170317,000000,51.3492,51.4647,51.0077,51.4036,141773.24003363,0
+VTWO.US,D,20170320,000000,51.3542,51.4036,51.0275,51.1933,149322.44292574,0
+VTWO.US,D,20170321,000000,51.4233,51.4509,49.7267,49.7463,261574.66233563,0
+VTWO.US,D,20170322,000000,49.6476,49.8184,49.3268,49.7414,705076.90761459,0
+VTWO.US,D,20170323,000000,49.7463,50.3454,49.623,50.0187,152483.56398646,0
+VTWO.US,D,20170324,000000,50.2527,50.4175,49.8628,50.0967,178957.95286995,0
+VTWO.US,D,20170327,000000,49.4492,50.2723,49.3121,50.1352,220776.95023567,0
+VTWO.US,D,20170328,000000,49.9853,50.6031,49.9418,50.6031,144662.82890066,0
+VTWO.US,D,20170329,000000,50.5399,50.8172,50.4027,50.76,221679.69346166,0
+VTWO.US,D,20170330,000000,50.7501,51.139,50.7403,51.1044,138871.49300866,0
+VTWO.US,D,20170331,000000,51.1587,51.4133,51.0028,51.2121,90405.022796993,0
+VTWO.US,D,20170403,000000,51.374,51.4036,50.5546,50.6573,179675.28418757,0
+VTWO.US,D,20170404,000000,50.608,50.8024,50.4275,50.6327,118389.04962295,0
+VTWO.US,D,20170405,000000,50.9485,51.1291,49.9565,49.9615,137005.21576705,0
+VTWO.US,D,20170406,000000,50.0918,50.4866,49.8481,50.4866,117786.20762579,0
+VTWO.US,D,20170407,000000,50.3544,50.6327,50.1688,50.4619,163585.98853239,0
+VTWO.US,D,20170410,000000,50.4471,50.9386,50.3405,50.5784,155654.81684545,0
+VTWO.US,D,20170411,000000,50.3691,50.9731,50.3168,50.9435,215742.45967454,0
+VTWO.US,D,20170412,000000,50.8913,50.8913,50.2477,50.3119,172718.79149435,0
+VTWO.US,D,20170413,000000,50.2182,50.3987,49.765,49.765,148664.88921791,0
+VTWO.US,D,20170417,000000,49.922,50.3889,49.7848,50.3741,146849.27096767,0
+VTWO.US,D,20170418,000000,50.1549,50.4175,49.9714,50.3939,97222.709853902,0
+VTWO.US,D,20170419,000000,50.5636,50.9535,50.5163,50.608,119773.05326684,0
+VTWO.US,D,20170420,000000,50.7699,51.2564,50.7018,51.1972,169654.93569703,0
+VTWO.US,D,20170421,000000,51.1143,51.1972,50.9337,51.0907,107730.39784131,0
+VTWO.US,D,20170424,000000,51.8358,51.8703,51.6068,51.753,241101.33756835,0
+VTWO.US,D,20170425,000000,52.2247,52.4399,52.1664,52.1951,197633.89662386,0
+VTWO.US,D,20170426,000000,52.2099,52.799,52.1803,52.5188,122810.56638864,0
+VTWO.US,D,20170427,000000,52.6451,52.7803,52.3333,52.4793,307485.89302321,0
+VTWO.US,D,20170428,000000,52.514,52.5376,51.7874,51.7874,87612.699193362,0
+VTWO.US,D,20170501,000000,52.0598,52.2247,51.7084,52.0895,73235.677446066,0
+VTWO.US,D,20170502,000000,52.1378,52.2395,51.6592,51.8062,97957.265228588,0
+VTWO.US,D,20170503,000000,51.5732,51.6592,51.2604,51.4746,148670.96829688,0
+VTWO.US,D,20170504,000000,51.5832,51.6493,51.0807,51.4133,102210.59414297,0
+VTWO.US,D,20170505,000000,51.6167,51.7282,51.2071,51.7282,115083.04384695,0
+VTWO.US,D,20170508,000000,51.6216,51.7431,51.2949,51.5041,128026.41613881,0
+VTWO.US,D,20170509,000000,51.6068,51.6789,51.369,51.5041,267467.31621034,0
+VTWO.US,D,20170510,000000,51.4133,51.8655,51.3394,51.8161,162942.61934215,0
+VTWO.US,D,20170511,000000,51.6305,51.669,51.0423,51.4608,165550.54421724,0
+VTWO.US,D,20170512,000000,51.2851,51.3245,51.0769,51.1933,118664.63453593,0
+VTWO.US,D,20170515,000000,51.3837,51.8408,51.3837,51.6019,103649.30949753,0
+VTWO.US,D,20170516,000000,51.7431,51.7677,51.2851,51.6493,535684.38549278,0
+VTWO.US,D,20170517,000000,50.7749,51.0373,50.2132,50.2132,282980.11254388,0
+VTWO.US,D,20170518,000000,50.1066,50.5931,50.0187,50.4275,221753.65558905,0
+VTWO.US,D,20170519,000000,50.5349,50.914,50.5113,50.6178,107212.66294962,0
+VTWO.US,D,20170522,000000,50.7551,51.0669,50.7116,51.0176,63750.287904264,0
+VTWO.US,D,20170523,000000,51.1291,51.2515,50.7749,51.1538,93127.436992552,0
+VTWO.US,D,20170524,000000,51.1834,51.374,50.988,51.1834,96602.643799686,0
+VTWO.US,D,20170525,000000,51.4608,51.5437,51.1193,51.2564,135853.23030358,0
+VTWO.US,D,20170526,000000,51.1686,51.2851,50.9288,51.1933,100512.50475267,0
+VTWO.US,D,20170530,000000,51.0669,51.134,50.7403,50.7836,186925.59903068,0
+VTWO.US,D,20170531,000000,50.9435,50.9535,50.1451,50.7501,141918.12474891,0
+VTWO.US,D,20170601,000000,50.914,51.7381,50.7451,51.7381,153861.48855139,0
+VTWO.US,D,20170602,000000,51.8753,52.4498,51.7825,52.0698,134001.13757954,0
+VTWO.US,D,20170605,000000,52.1181,52.128,51.7331,51.753,120645.40109801,0
+VTWO.US,D,20170606,000000,51.4183,51.9691,51.3245,51.6592,85553.917784587,0
+VTWO.US,D,20170607,000000,51.7578,51.9196,51.593,51.7331,110444.70659824,0
+VTWO.US,D,20170608,000000,51.753,52.6155,51.6543,52.4399,126431.67109089,0
+VTWO.US,D,20170609,000000,52.6649,53.19,52.3954,52.655,141836.05718291,0
+VTWO.US,D,20170612,000000,52.7082,52.8978,52.4793,52.6451,67740.190063591,0
+VTWO.US,D,20170613,000000,52.8484,52.9412,52.6747,52.9067,65816.161571829,0
+VTWO.US,D,20170614,000000,52.9067,52.9067,52.3234,52.6204,107971.53464016,0
+VTWO.US,D,20170615,000000,52.0698,52.4448,52.0698,52.3431,77788.90758929,0
+VTWO.US,D,20170616,000000,52.2888,52.2888,51.895,52.2593,55888.012445561,0
+VTWO.US,D,20170619,000000,52.4152,52.6895,52.3668,52.6106,68853.674693632,0
+VTWO.US,D,20170620,000000,52.4498,52.4498,52.0263,52.0747,363233.0734728,0
+VTWO.US,D,20170621,000000,52.2099,52.3914,51.8803,51.9394,63201.144437948,0
+VTWO.US,D,20170622,000000,51.9691,52.274,51.7973,52.1477,46952.779549902,0
+VTWO.US,D,20170623,000000,52.269,52.5426,52.0017,52.4498,85834.568596709,0
+VTWO.US,D,20170626,000000,52.6106,52.6945,52.2247,52.5376,76851.716249174,0
+VTWO.US,D,20170627,000000,52.5918,52.6599,52.0698,52.1042,127380.0074091,0
+VTWO.US,D,20170628,000000,52.2987,52.9512,52.2987,52.8436,386039.751382,0
+VTWO.US,D,20170629,000000,52.9808,53.0547,52.05,52.5721,84844.691905581,0
+VTWO.US,D,20170630,000000,52.6204,52.7271,52.4349,52.4793,108943.1740944,0
+VTWO.US,D,20170703,000000,52.6008,53.0596,52.6008,52.9314,261968.78928838,0
+VTWO.US,D,20170705,000000,52.8484,52.8484,52.4349,52.7567,350320.09657574,0
+VTWO.US,D,20170706,000000,52.4102,52.5188,51.9346,52.0401,180573.97469426,0
+VTWO.US,D,20170707,000000,52.1082,52.5918,52.055,52.5336,93017.000391392,0
+VTWO.US,D,20170710,000000,52.3718,52.6846,52.1329,52.3086,174175.74408579,0
+VTWO.US,D,20170711,000000,52.3135,52.4842,52.0263,52.4498,178647.91984285,0
+VTWO.US,D,20170712,000000,52.7567,53.181,52.7468,52.8731,133203.76505557,0
+VTWO.US,D,20170713,000000,52.8731,52.9363,52.5237,52.9363,113774.01551028,0
+VTWO.US,D,20170714,000000,52.7418,53.181,52.7418,52.9955,97683.706675257,0
+VTWO.US,D,20170717,000000,52.9609,53.2719,52.8484,53.1377,137101.46785062,0
+VTWO.US,D,20170718,000000,52.9808,53.0547,52.7518,53.0054,172100.75179979,0
+VTWO.US,D,20170719,000000,53.0696,53.5265,53.0696,53.5216,85159.790831825,0
+VTWO.US,D,20170720,000000,53.5759,53.6726,53.4436,53.5659,63467.610732489,0
+VTWO.US,D,20170721,000000,53.5118,53.5946,53.2344,53.3113,109758.78385525,0
+VTWO.US,D,20170724,000000,53.2344,53.4051,53.1277,53.3903,158544.40571248,0
+VTWO.US,D,20170725,000000,53.7121,53.9263,53.5659,53.8276,85254.01655575,0
+VTWO.US,D,20170726,000000,53.8967,53.8967,53.5265,53.5809,86012.888246287,0
+VTWO.US,D,20170727,000000,53.6776,53.7268,52.9512,53.2432,106688.84897899,0
+VTWO.US,D,20170728,000000,53.113,53.2295,52.9314,53.0746,87168.926429069,0
+VTWO.US,D,20170731,000000,53.1998,53.2482,52.7468,52.9117,130865.3460145,0
+VTWO.US,D,20170801,000000,53.19,53.19,52.7705,53.0054,291515.13940781,0
+VTWO.US,D,20170802,000000,52.9955,53.0054,52.269,52.4498,149784.45292692,0
+VTWO.US,D,20170803,000000,52.4793,52.5237,52.055,52.1999,110899.62434064,0
+VTWO.US,D,20170804,000000,52.284,52.4645,52.1951,52.4152,129711.33419138,0
+VTWO.US,D,20170807,000000,52.5188,52.6254,52.284,52.504,102672.60414416,0
+VTWO.US,D,20170808,000000,52.4942,53.0103,52.2593,52.3767,181619.57627588,0
+VTWO.US,D,20170809,000000,52.05,52.1231,51.7234,51.895,185836.43071649,0
+VTWO.US,D,20170810,000000,51.6305,51.6936,50.9682,50.9682,142391.27972819,0
+VTWO.US,D,20170811,000000,51.0077,51.0955,50.7836,51.0373,147890.81982998,0
+VTWO.US,D,20170814,000000,51.364,51.821,51.3196,51.8161,221735.41835216,0
+VTWO.US,D,20170815,000000,51.9148,51.9148,51.4133,51.4233,204834.56565543,0
+VTWO.US,D,20170816,000000,51.4894,51.7381,51.3295,51.4084,92051.440016117,0
+VTWO.US,D,20170817,000000,51.2702,51.4795,50.4915,50.4965,155260.68989267,0
+VTWO.US,D,20170818,000000,50.3405,50.6672,50.1786,50.457,173647.87739585,0
+VTWO.US,D,20170821,000000,50.4175,50.5063,50.1935,50.4471,132985.93139273,0
+VTWO.US,D,20170822,000000,50.6031,51.0077,50.5931,50.9584,222220.73148936,0
+VTWO.US,D,20170823,000000,50.6869,51.0619,50.5784,50.909,151332.59170281,0
+VTWO.US,D,20170824,000000,51.0807,51.1933,50.8764,51.0669,102006.94499772,0
+VTWO.US,D,20170825,000000,51.1834,51.3098,51.0373,51.1883,97295.658801458,0
+VTWO.US,D,20170828,000000,51.4133,51.4331,51.1587,51.3788,73980.364619024,0
+VTWO.US,D,20170829,000000,51.0126,51.5091,50.9831,51.442,89547.872663223,0
+VTWO.US,D,20170830,000000,51.369,51.7627,51.369,51.7578,124021.31628208,0
+VTWO.US,D,20170831,000000,51.9,52.2937,51.8703,52.2593,77368.437961022,0
+VTWO.US,D,20170901,000000,52.3037,52.5869,52.2593,52.5426,185357.19665824,0
+VTWO.US,D,20170905,000000,52.5671,52.6451,51.8458,52.0698,170572.87662044,0
+VTWO.US,D,20170906,000000,52.3521,52.3521,52.0263,52.1526,42088.503199743,0
+VTWO.US,D,20170907,000000,52.1951,52.279,51.9099,52.0303,54891.043495643,0
+VTWO.US,D,20170908,000000,51.974,52.2099,51.8655,52.0747,47803.85060471,0
+VTWO.US,D,20170911,000000,52.4744,52.6995,52.4498,52.6057,55297.328606331,0
+VTWO.US,D,20170912,000000,52.7616,52.9708,52.7616,52.9363,72468.700316912,0
+VTWO.US,D,20170913,000000,52.8584,53.1762,52.8584,53.0746,88892.345315054,0
+VTWO.US,D,20170914,000000,53.0499,53.113,52.9117,53.0005,170793.74982276,0
+VTWO.US,D,20170915,000000,53.0251,53.2531,52.9462,53.2531,56334.824749335,0
+VTWO.US,D,20170918,000000,53.3755,53.6677,53.3755,53.6045,62091.712527216,0
+VTWO.US,D,20170919,000000,53.7407,53.7407,53.5265,53.5946,48778.529598432,0
+VTWO.US,D,20170920,000000,53.6282,53.8472,53.5896,53.8177,103391.96182143,0
+VTWO.US,D,20170921,000000,53.8089,53.946,53.6874,53.7505,31187.701439409,0
+VTWO.US,D,20170922,000000,53.6528,54.0575,53.6528,53.9658,87404.997328795,0
+VTWO.US,D,20170925,000000,54.0032,54.2086,53.7791,54.0575,76661.238441669,0
+VTWO.US,D,20170926,000000,54.1108,54.3635,54.1108,54.2184,48524.221461816,0
+VTWO.US,D,20170927,000000,54.7455,55.4127,54.4366,55.2755,148962.7640871,0
+VTWO.US,D,20170928,000000,55.2617,55.4689,55.0613,55.4177,93614.776489413,0
+VTWO.US,D,20170929,000000,55.4788,55.6347,55.4177,55.5528,87692.740399706,0
+VTWO.US,D,20171002,000000,55.6644,56.2003,55.5528,56.2003,206274.29418981,0
+VTWO.US,D,20171003,000000,56.4352,56.4352,55.9871,56.3532,152890.86227697,0
+VTWO.US,D,20171004,000000,56.3286,56.4401,56.0197,56.1953,70629.77893063,0
+VTWO.US,D,20171005,000000,56.3039,56.4204,56.1756,56.3434,129626.2270859,0
+VTWO.US,D,20171006,000000,56.2546,56.3622,56.0887,56.299,57279.108348241,0
+VTWO.US,D,20171009,000000,56.3759,56.4253,55.9733,56.0345,106721.27073346,0
+VTWO.US,D,20171010,000000,56.2744,56.3434,56.0345,56.2053,54279.082880042,0
+VTWO.US,D,20171011,000000,56.3286,56.3286,56.0591,56.1756,48766.371440505,0
+VTWO.US,D,20171012,000000,56.0887,56.2595,55.8953,56.0887,79457.614764611,0
+VTWO.US,D,20171013,000000,56.2644,56.2644,55.9733,56.0098,46590.061171782,0
+VTWO.US,D,20171016,000000,56.1904,56.3484,55.8953,56.0098,57845.47587162,0
+VTWO.US,D,20171017,000000,55.9683,56.1569,55.7285,55.8075,46899.081019063,0
+VTWO.US,D,20171018,000000,56.0591,56.215,55.919,56.0641,68483.864056721,0
+VTWO.US,D,20171019,000000,55.7235,55.9871,55.5626,55.9634,125371.88499168,0
+VTWO.US,D,20171020,000000,56.2744,56.3672,56.2053,56.2447,61045.097765767,0
+VTWO.US,D,20171023,000000,56.3434,56.3434,55.7878,55.8163,54329.741871401,0
+VTWO.US,D,20171024,000000,55.9683,56.1322,55.9052,55.9387,74608.536111859,0
+VTWO.US,D,20171025,000000,55.8953,55.8953,55.2568,55.6544,41467.423965699,0
+VTWO.US,D,20171026,000000,55.8025,55.9822,55.689,55.8075,54834.305425322,0
+VTWO.US,D,20171027,000000,55.8361,56.1904,55.6111,56.1904,66260.947515949,0
+VTWO.US,D,20171030,000000,55.9585,56.0591,55.2755,55.5232,242004.08079434,0
+VTWO.US,D,20171031,000000,55.7433,56.1717,55.7433,55.9733,76733.174209397,0
+VTWO.US,D,20171101,000000,56.3958,56.4401,55.2617,55.5913,143546.30473115,0
+VTWO.US,D,20171102,000000,55.6299,55.9289,55.4364,55.7631,76452.523397276,0
+VTWO.US,D,20171103,000000,55.7285,55.8075,55.5776,55.7285,68322.768464204,0
+VTWO.US,D,20171106,000000,55.8163,55.992,55.699,55.8459,71378.518822897,0
+VTWO.US,D,20171107,000000,55.8361,55.8361,55.0119,55.1491,89527.609066679,0
+VTWO.US,D,20171108,000000,55.081,55.2705,54.7119,55.2369,62706.712682297,0
+VTWO.US,D,20171109,000000,54.8846,55.2518,54.4711,54.9775,91053.457886371,0
+VTWO.US,D,20171110,000000,54.9281,55.164,54.9133,54.9775,47099.69062484,0
+VTWO.US,D,20171113,000000,54.8176,55.0416,54.559,55.007,61104.875375569,0
+VTWO.US,D,20171114,000000,54.8077,54.9034,54.6724,54.8658,40021.616352353,0
+VTWO.US,D,20171115,000000,54.4711,54.8126,54.2036,54.5836,74900.331902078,0
+VTWO.US,D,20171116,000000,54.8994,55.6446,54.8994,55.4028,2856451.8076121,0
+VTWO.US,D,20171117,000000,55.3742,55.8608,55.3001,55.6841,632203.94854664,0
+VTWO.US,D,20171120,000000,55.7482,56.0739,55.699,56.0541,148355.86937064,0
+VTWO.US,D,20171121,000000,56.3187,56.6741,56.3088,56.6741,142830.99977317,0
+VTWO.US,D,20171122,000000,56.7659,56.9168,56.5714,56.5764,3461302.9403652,0
+VTWO.US,D,20171124,000000,56.7846,56.8044,56.5803,56.6445,29160.328605277,0
+VTWO.US,D,20171127,000000,56.7422,56.7846,56.4589,56.4589,48941.651550603,0
+VTWO.US,D,20171128,000000,56.5517,57.361,56.5517,57.356,103032.2829828,0
+VTWO.US,D,20171129,000000,57.4824,57.7992,57.3955,57.5209,350245.12126853,0
+VTWO.US,D,20171130,000000,57.892,57.9314,57.5209,57.6521,104486.19603477,0
+VTWO.US,D,20171201,000000,57.7164,57.7164,55.8608,57.3955,171728.91480322,0
+VTWO.US,D,20171204,000000,58.1299,58.2325,57.137,57.1991,207016.95500312,0
+VTWO.US,D,20171205,000000,57.351,57.351,56.6,56.6198,121028.38307269,0
+VTWO.US,D,20171206,000000,56.4886,56.6888,56.2793,56.3532,296569.89356547,0
+VTWO.US,D,20171207,000000,56.4055,56.9613,56.3434,56.752,255937.32977735,0
+VTWO.US,D,20171208,000000,57.137,57.137,56.7323,56.7747,166165.54437232,0
+VTWO.US,D,20171211,000000,56.9949,56.9949,56.6494,56.7422,155712.5680956,0
+VTWO.US,D,20171212,000000,56.9415,56.9514,56.5517,56.5517,110666.5929804,0
+VTWO.US,D,20171213,000000,56.6099,57.2772,56.6099,56.9366,191294.43044536,0
+VTWO.US,D,20171214,000000,56.9949,57.0689,56.142,56.299,132435.77474659,0
+VTWO.US,D,20171215,000000,56.6296,57.4725,56.5517,57.1508,344561.18243821,0
+VTWO.US,D,20171218,000000,57.735,57.9947,57.4488,57.8723,418327.7661137,0
+VTWO.US,D,20171219,000000,58.0431,58.0431,57.3363,57.4341,189198.16138298,0
+VTWO.US,D,20171220,000000,57.7499,57.7647,57.356,57.5603,88002.773426815,0
+VTWO.US,D,20171221,000000,57.7114,57.9561,57.6719,57.7647,235596.73156744,0
+VTWO.US,D,20171222,000000,57.8426,57.8426,57.5505,57.6236,170585.03477836,0
+VTWO.US,D,20171226,000000,57.6087,57.7548,57.5791,57.7064,56305.442534348,0
+VTWO.US,D,20171227,000000,57.6818,57.9117,57.5603,57.6373,44679.204017773,0
+VTWO.US,D,20171228,000000,57.7745,57.8821,57.6472,57.8821,44377.276429281,0
+VTWO.US,D,20171229,000000,58.0618,58.0618,57.3758,57.3758,151246.47141751,0
+VTWO.US,D,20180102,000000,57.7252,57.9314,57.4774,57.9068,228845.91437912,0
+VTWO.US,D,20180103,000000,58.0183,58.0766,57.8042,57.966,95754.612284359,0
+VTWO.US,D,20180104,000000,58.272,58.3875,58.0035,58.115,157655.84700407,0
+VTWO.US,D,20180105,000000,58.3451,58.3451,57.9799,58.3005,93084.883439811,0
+VTWO.US,D,20180108,000000,58.2572,58.4368,57.814,58.3638,99519.588522057,0
+VTWO.US,D,20180109,000000,58.4664,58.5928,58.272,58.2957,148335.60577409,0
+VTWO.US,D,20180110,000000,58.2818,58.3599,57.9314,58.2818,94053.48335457,0
+VTWO.US,D,20180111,000000,58.4269,59.334,58.422,59.3094,80302.606740455,0
+VTWO.US,D,20180112,000000,59.4594,59.7772,59.3044,59.5333,143893.82541186,0
+VTWO.US,D,20180116,000000,59.9538,60.0101,58.6915,58.7921,141867.46575756,0
+VTWO.US,D,20180117,000000,59.1001,59.4455,58.8701,59.3142,93797.148858301,0
+VTWO.US,D,20180118,000000,59.2363,59.2413,58.9086,58.9235,103089.02105311,0
+VTWO.US,D,20180119,000000,59.0419,59.7179,58.958,59.7131,81552.870647161,0
+VTWO.US,D,20180122,000000,59.7031,59.9774,59.5719,59.9726,87501.249412375,0
+VTWO.US,D,20180123,000000,59.9774,60.3032,59.7623,60.1818,130529.98349172,0
+VTWO.US,D,20180124,000000,60.3753,60.4345,59.6449,59.8019,161518.08850518,0
+VTWO.US,D,20180125,000000,60.1226,60.1621,59.5532,59.865,84858.876423161,0
+VTWO.US,D,20180126,000000,60.0782,60.1028,59.7919,60.0782,86473.885067641,0
+VTWO.US,D,20180129,000000,60.0002,60.1078,59.7278,59.7672,136613.11517394,0
+VTWO.US,D,20180130,000000,59.2609,59.5235,59.0616,59.2116,99636.10420218,0
+VTWO.US,D,20180131,000000,59.5383,59.5917,58.7437,58.8997,100133.57549731,0
+VTWO.US,D,20180201,000000,58.6717,59.1672,58.5444,59.0221,143841.14006085,0
+VTWO.US,D,20180202,000000,58.6865,58.6865,57.8042,57.8476,250143.96752569,0
+VTWO.US,D,20180205,000000,57.366,57.8871,55.6791,55.6791,312539.63400106,0
+VTWO.US,D,20180206,000000,54.5687,56.528,54.4069,56.3532,210618.80928865,0
+VTWO.US,D,20180207,000000,56.3582,56.7559,55.9783,56.4155,87312.797964524,0
+VTWO.US,D,20180208,000000,56.5714,56.5714,54.6724,54.6724,146139.03190882,0
+VTWO.US,D,20180209,000000,55.3496,55.6012,53.6776,55.2518,393473.45177383,0
+VTWO.US,D,20180212,000000,55.4689,55.996,54.8077,55.7482,88900.450753672,0
+VTWO.US,D,20180213,000000,55.4887,55.9634,55.4028,55.924,77596.403422131,0
+VTWO.US,D,20180214,000000,55.5035,56.9998,55.459,56.8882,104376.77261343,0
+VTWO.US,D,20180215,000000,57.3314,57.5258,56.7223,57.5159,64383.525296235,0
+VTWO.US,D,20180216,000000,57.3314,58.0331,57.3314,57.7598,88430.335313873,0
+VTWO.US,D,20180220,000000,57.4627,57.8476,57.1271,57.2772,75634.887276764,0
+VTWO.US,D,20180221,000000,57.3808,58.1881,57.3067,57.3067,97159.892704619,0
+VTWO.US,D,20180222,000000,57.5555,57.9561,57.2139,57.2287,97346.317792815,0
+VTWO.US,D,20180223,000000,57.6087,57.9364,57.2869,57.9364,76240.768813401,0
+VTWO.US,D,20180226,000000,58.1546,58.4171,57.7992,58.3451,99967.414005659,0
+VTWO.US,D,20180227,000000,58.422,58.6422,57.5406,57.5406,73874.993917,0
+VTWO.US,D,20180228,000000,57.6966,57.814,56.6,56.6395,166390.47029394,0
+VTWO.US,D,20180301,000000,56.4836,56.9613,55.8608,56.4055,181737.10513583,0
+VTWO.US,D,20180302,000000,55.9101,57.4054,55.8904,57.3856,148981.00132399,0
+VTWO.US,D,20180305,000000,57.137,58.0331,57.0146,57.8229,79857.820796336,0
+VTWO.US,D,20180306,000000,58.1546,58.4763,57.5653,58.4763,66334.90964333,0
+VTWO.US,D,20180307,000000,58.0568,59.0419,58.0282,58.9777,237815.5953889,0
+VTWO.US,D,20180308,000000,59.0951,59.2659,58.5355,58.8464,217485.12897725,0
+VTWO.US,D,20180309,000000,59.2511,59.8117,59.0814,59.8068,98203.467926586,0
+VTWO.US,D,20180312,000000,59.9677,60.0782,59.7327,59.9243,64808.047643811,0
+VTWO.US,D,20180313,000000,60.2291,60.3082,59.5532,59.6163,150326.50413444,0
+VTWO.US,D,20180314,000000,59.9391,59.9726,59.2896,59.3685,164003.41862118,0
+VTWO.US,D,20180315,000000,59.5532,59.5532,58.875,59.0901,185926.60372111,0
+VTWO.US,D,20180316,000000,59.0616,59.5767,59.0616,59.408,144334.55863667,0
+VTWO.US,D,20180319,000000,59.1435,59.1869,58.1546,58.8514,91925.80571755,0
+VTWO.US,D,20180320,000000,59.027,59.0616,58.7161,58.8464,78504.21254726,0
+VTWO.US,D,20180321,000000,58.8414,59.5186,58.8118,59.2066,72897.275383798,0
+VTWO.US,D,20180322,000000,58.7349,59.0664,57.8574,57.8723,141543.24821287,0
+VTWO.US,D,20180323,000000,57.9463,58.1101,56.5951,56.5951,139891.76509461,0
+VTWO.US,D,20180326,000000,57.4291,57.8278,56.7994,57.818,131298.98698052,0
+VTWO.US,D,20180327,000000,58.0381,58.0381,56.4934,56.7223,216118.34939042,0
+VTWO.US,D,20180328,000000,56.8438,57.0689,56.3809,56.679,174406.74908638,0
+VTWO.US,D,20180329,000000,56.9514,57.7499,56.8635,57.2869,85658.275306784,0
+VTWO.US,D,20180402,000000,57.1073,57.2682,55.5232,55.914,197305.62635986,0
+VTWO.US,D,20180403,000000,56.2793,56.7273,55.9822,56.7036,209374.6244609,0
+VTWO.US,D,20180404,000000,56.0148,57.5071,55.9536,57.3856,94188.236271581,0
+VTWO.US,D,20180405,000000,57.7795,57.9266,57.5742,57.8229,58719.850062452,0
+VTWO.US,D,20180406,000000,57.5022,57.8476,56.299,56.7559,108799.30255895,0
+VTWO.US,D,20180409,000000,57.1705,57.5505,56.7609,56.7609,77946.963642326,0
+VTWO.US,D,20180410,000000,57.4005,58.0331,57.2386,57.8871,98785.033147372,0
+VTWO.US,D,20180411,000000,57.9512,58.1742,57.9512,57.9512,41963.882081003,0
+VTWO.US,D,20180412,000000,58.2621,58.6026,58.0716,58.3499,89397.922048804,0
+VTWO.US,D,20180413,000000,58.5691,58.5741,57.9561,58.0766,68529.457148943,0
+VTWO.US,D,20180416,000000,58.4368,58.7723,58.1446,58.6224,67083.649535597,0
+VTWO.US,D,20180417,000000,58.9235,59.3784,58.8514,59.2264,71207.291432107,0
+VTWO.US,D,20180418,000000,59.4692,59.6587,59.3192,59.3932,94721.168860663,0
+VTWO.US,D,20180419,000000,59.2748,59.412,58.8514,58.9973,45031.790597621,0
+VTWO.US,D,20180420,000000,58.9235,59.0951,58.5641,58.6915,52106.825330627,0
+VTWO.US,D,20180423,000000,58.8021,58.9185,58.3351,58.5741,41922.34170809,0
+VTWO.US,D,20180424,000000,58.8317,59.0764,57.818,58.2818,86752.509520109,0
+VTWO.US,D,20180425,000000,58.2858,58.3925,57.7499,58.1397,291113.92019626,0
+VTWO.US,D,20180426,000000,58.3204,58.647,58.1003,58.4664,69170.799979531,0
+VTWO.US,D,20180427,000000,58.5108,58.6174,58.0479,58.3925,69020.849365112,0
+VTWO.US,D,20180430,000000,58.5108,58.6865,57.892,57.892,45505.958756729,0
+VTWO.US,D,20180501,000000,57.7449,58.198,57.2772,58.1249,67053.254140782,0
+VTWO.US,D,20180502,000000,58.0135,58.6767,57.9985,58.3005,48221.280693498,0
+VTWO.US,D,20180503,000000,58.1249,58.2374,57.4439,57.9985,135666.80521538,0
+VTWO.US,D,20180504,000000,57.7893,59.0123,57.7893,58.7437,29843.211808778,0
+VTWO.US,D,20180507,000000,58.9432,59.5285,58.9283,59.2461,54270.977441426,0
+VTWO.US,D,20180508,000000,59.2215,59.5383,59.1672,59.5383,40254.647712598,0
+VTWO.US,D,20180509,000000,59.6163,60.0101,59.3982,59.87,87243.901736277,0
+VTWO.US,D,20180510,000000,59.9391,60.4049,59.8996,60.167,93344.257475563,0
+VTWO.US,D,20180511,000000,60.2341,60.3851,60.0732,60.3378,100629.02043279,0
+VTWO.US,D,20180514,000000,60.3703,60.6052,60.0348,60.098,102004.91863806,0
+VTWO.US,D,20180515,000000,59.9045,60.1946,59.7327,60.1078,65260.93902655,0
+VTWO.US,D,20180516,000000,60.1946,60.8876,60.1946,60.7138,111990.81901449,0
+VTWO.US,D,20180517,000000,60.7838,61.1412,60.7454,61.0593,149449.09040414,0
+VTWO.US,D,20180518,000000,61.1314,61.2487,61.01,61.1027,81177.994111116,0
+VTWO.US,D,20180521,000000,61.2863,61.5991,61.2863,61.5014,157769.32314471,0
+VTWO.US,D,20180522,000000,61.6287,61.6425,61.0247,61.0741,84562.014733804,0
+VTWO.US,D,20180523,000000,60.8481,61.229,60.8481,61.151,81330.984265016,0
+VTWO.US,D,20180524,000000,61.1314,61.234,60.6892,61.1698,111649.37741273,0
+VTWO.US,D,20180525,000000,61.0839,61.1895,60.9556,61.0543,100000.84893995,0
+VTWO.US,D,20180529,000000,60.7593,61.2043,60.4542,60.9754,84134.452846747,0
+VTWO.US,D,20180530,000000,61.3454,62.0373,61.3454,61.916,87637.015509213,0
+VTWO.US,D,20180531,000000,61.9357,62.0275,61.3159,61.4087,124647.46141526,0
+VTWO.US,D,20180601,000000,61.8567,62.0324,61.6287,61.8667,90486.077183166,0
+VTWO.US,D,20180604,000000,62.0127,62.1547,61.6623,62.1547,96721.185839462,0
+VTWO.US,D,20180605,000000,62.1647,62.5585,62.1153,62.5585,112096.1897165,0
+VTWO.US,D,20180606,000000,62.5496,62.9769,62.5051,62.9769,105242.02818582,0
+VTWO.US,D,20180607,000000,63.0707,63.0905,62.3582,62.6473,160607.23984056,0
+VTWO.US,D,20180608,000000,62.6276,62.8891,62.5635,62.822,66995.502890634,0
+VTWO.US,D,20180611,000000,62.9039,63.056,62.7777,62.9473,101264.28418442,0
+VTWO.US,D,20180612,000000,63.0067,63.3738,62.9326,63.2217,92329.051288756,0
+VTWO.US,D,20180613,000000,63.3243,63.3293,62.9039,62.9769,116086.09187582,0
+VTWO.US,D,20180614,000000,63.2514,63.3541,62.8842,63.3441,292031.86111965,0
+VTWO.US,D,20180615,000000,63.1388,63.3589,62.8842,63.3243,320836.5636056,0
+VTWO.US,D,20180618,000000,63.0411,63.6401,62.9424,63.6401,273380.2336816,0
+VTWO.US,D,20180619,000000,63.2464,63.6985,62.8655,63.6738,286070.31101669,0
+VTWO.US,D,20180620,000000,63.9522,64.2245,63.7675,64.1762,227741.54836752,0
+VTWO.US,D,20180621,000000,64.195,64.195,63.3589,63.508,144864.45168627,0
+VTWO.US,D,20180622,000000,63.7923,63.8258,63.1526,63.2947,145884.72377221,0
+VTWO.US,D,20180625,000000,63.0855,63.1092,61.9643,62.3059,322842.65966336,0
+VTWO.US,D,20180626,000000,62.4066,62.8941,62.2328,62.7114,211338.16696593,0
+VTWO.US,D,20180627,000000,62.7341,62.8122,61.6425,61.6672,255603.99361422,0
+VTWO.US,D,20180628,000000,61.5646,61.9545,61.2487,61.8518,112801.36287621,0
+VTWO.US,D,20180629,000000,62.0907,62.2664,61.76,61.8419,109804.37694748,0
+VTWO.US,D,20180702,000000,61.4333,62.2476,61.3208,62.2476,143112.66376512,0
+VTWO.US,D,20180703,000000,62.4263,62.7341,62.4066,62.4361,96452.693185267,0
+VTWO.US,D,20180705,000000,62.8171,63.1773,62.4312,63.1674,124284.74303714,0
+VTWO.US,D,20180706,000000,63.2169,63.7923,63.1043,63.7281,481961.53833785,0
+VTWO.US,D,20180709,000000,64.0489,64.1466,63.7923,64.1417,255692.14025918,0
+VTWO.US,D,20180710,000000,64.2541,64.3332,63.4882,63.812,146757.07160339,0
+VTWO.US,D,20180711,000000,63.4685,63.8604,63.2899,63.3293,153068.16874672,0
+VTWO.US,D,20180712,000000,63.6689,63.6886,63.1626,63.5474,83200.301046112,0
+VTWO.US,D,20180713,000000,63.581,63.8219,63.4251,63.4498,107345.38950698,0
+VTWO.US,D,20180716,000000,63.5563,63.6441,62.8842,63.1338,129159.15118559,0
+VTWO.US,D,20180717,000000,63.1338,63.5761,63.0955,63.4299,146533.1588616,0
+VTWO.US,D,20180718,000000,63.4152,63.6441,63.1487,63.6304,106585.50463663,0
+VTWO.US,D,20180719,000000,63.5513,64.0972,63.4251,64.0923,109050.57115608,0
+VTWO.US,D,20180720,000000,63.9344,64.1071,63.7725,63.7972,86344.198049766,0
+VTWO.US,D,20180723,000000,63.7725,64.0626,63.581,63.9147,223860.0564497,0
+VTWO.US,D,20180724,000000,64.2245,64.2986,62.9721,63.2316,122224.94844855,0
+VTWO.US,D,20180725,000000,63.285,63.3885,62.9326,63.3787,102338.2548012,0
+VTWO.US,D,20180726,000000,63.4982,64.0823,63.4982,63.7823,74350.175255934,0
+VTWO.US,D,20180727,000000,63.8554,63.8702,62.4066,62.6078,136674.91914339,0
+VTWO.US,D,20180730,000000,62.5732,62.8408,62.1499,62.1499,106296.74838589,0
+VTWO.US,D,20180731,000000,62.2624,63.0905,62.2624,62.8171,106091.07288096,0
+VTWO.US,D,20180801,000000,62.7825,62.9523,62.3009,62.8023,128950.43614118,0
+VTWO.US,D,20180802,000000,62.5397,63.3096,62.4657,63.2899,116653.47257903,0
+VTWO.US,D,20180803,000000,63.2267,63.4735,62.7391,62.9622,102276.45083174,0
+VTWO.US,D,20180806,000000,62.9721,63.4152,62.8505,63.3925,90225.689967587,0
+VTWO.US,D,20180807,000000,63.5613,63.802,63.503,63.5227,112477.14533152,0
+VTWO.US,D,20180808,000000,63.5277,63.6008,63.0855,63.4596,88757.592398043,0
+VTWO.US,D,20180809,000000,63.5178,63.8751,63.4784,63.6491,65761.449861162,0
+VTWO.US,D,20180810,000000,63.2899,63.8702,63.2612,63.4832,76006.724273329,0
+VTWO.US,D,20180813,000000,63.5426,63.6106,62.8555,63.0905,112360.62965139,0
+VTWO.US,D,20180814,000000,63.2316,63.8456,63.2019,63.7084,93778.911621411,0
+VTWO.US,D,20180815,000000,63.5227,63.5426,62.5931,62.9128,158833.16196322,0
+VTWO.US,D,20180816,000000,63.2069,63.6738,63.1438,63.4546,57421.96670387,0
+VTWO.US,D,20180817,000000,63.4546,63.802,63.2464,63.7675,66860.749973623,0
+VTWO.US,D,20180820,000000,63.9432,64.0676,63.6639,63.9522,95055.518203624,0
+VTWO.US,D,20180821,000000,64.0972,64.8828,64.0972,64.6983,156897.98849336,0
+VTWO.US,D,20180822,000000,64.644,64.9313,64.5601,64.8729,83911.553284773,0
+VTWO.US,D,20180823,000000,64.7841,64.9609,64.5226,64.6588,70794.927242456,0
+VTWO.US,D,20180824,000000,64.8482,65.0585,64.8385,64.9904,54403.703998782,0
+VTWO.US,D,20180827,000000,65.2184,65.4967,65.0388,65.0931,112028.30666808,0
+VTWO.US,D,20180828,000000,65.2431,65.321,64.8582,65.0782,250898.78649692,0
+VTWO.US,D,20180829,000000,65.1938,65.4434,65.0053,65.3557,86786.957634232,0
+VTWO.US,D,20180830,000000,65.2233,65.6083,65.1405,65.321,61819.167153712,0
+VTWO.US,D,20180831,000000,65.1691,65.633,65.1543,65.554,67173.822540213,0
+VTWO.US,D,20180904,000000,65.4869,65.5116,64.8187,65.2914,175920.43974815,0
+VTWO.US,D,20180905,000000,65.2233,65.2233,64.5601,65.1158,107291.69097614,0
+VTWO.US,D,20180906,000000,65.174,65.3112,64.5552,64.639,70658.147965791,0
+VTWO.US,D,20180907,000000,64.4831,64.9263,64.3519,64.5651,73941.863785592,0
+VTWO.US,D,20180910,000000,64.9125,65.0141,64.5512,64.718,53581.001979134,0
+VTWO.US,D,20180911,000000,64.6095,64.9756,64.4397,64.7496,89835.615734134,0
+VTWO.US,D,20180912,000000,64.6933,64.7496,64.1614,64.6539,74795.974379882,0
+VTWO.US,D,20180913,000000,64.8482,64.9361,64.4733,64.5601,123265.48413103,0
+VTWO.US,D,20180914,000000,64.5996,65.098,64.5512,64.9125,83946.001398896,0
+VTWO.US,D,20180917,000000,64.8779,64.951,64.186,64.2195,73233.651086413,0
+VTWO.US,D,20180918,000000,64.3854,64.6242,64.2838,64.4545,70811.138119691,0
+VTWO.US,D,20180919,000000,64.5028,64.7694,64.0923,64.2195,63660.114899648,0
+VTWO.US,D,20180920,000000,64.4831,64.8532,64.3706,64.8532,86134.469825546,0
+VTWO.US,D,20180921,000000,64.9706,65.0634,64.4831,64.5601,70731.096913346,0
+VTWO.US,D,20180924,000000,64.5128,64.5275,63.9522,64.2788,260313.25345082,0
+VTWO.US,D,20180925,000000,64.41,64.5512,64.338,64.4297,85525.548749427,0
+VTWO.US,D,20180926,000000,64.5324,64.5512,63.6985,63.7528,75892.23495286,0
+VTWO.US,D,20180927,000000,63.9344,64.039,63.7084,63.7923,78063.479322448,0
+VTWO.US,D,20180928,000000,63.5613,64.1417,63.5613,64.0005,79557.919567499,0
+VTWO.US,D,20181001,000000,64.2986,64.2986,62.9622,63.1092,140443.94810041,0
+VTWO.US,D,20181002,000000,63.1191,63.2365,62.3582,62.4854,169859.59802212,0
+VTWO.US,D,20181003,000000,62.7016,63.2899,62.4706,63.0313,134770.14106835,0
+VTWO.US,D,20181004,000000,62.8023,62.8408,61.9545,62.1746,169812.99175008,0
+VTWO.US,D,20181005,000000,62.1983,62.3009,61,61.5991,212079.81459939,0
+VTWO.US,D,20181008,000000,61.3651,61.5942,61.01,61.4866,104417.29980652,0
+VTWO.US,D,20181009,000000,61.385,61.7403,61.151,61.2241,131954.51432868,0
+VTWO.US,D,20181010,000000,61.0247,61.1125,59.4258,59.4405,729158.16574634,0
+VTWO.US,D,20181011,000000,59.182,59.64,58.2818,58.2818,249850.14537581,0
+VTWO.US,D,20181012,000000,59.1001,59.1583,57.7252,58.3677,385149.16631394,0
+VTWO.US,D,20181015,000000,58.3351,58.9432,57.9463,58.6026,269309.27713611,0
+VTWO.US,D,20181016,000000,58.9678,60.3082,58.5306,60.2194,203474.87832739,0
+VTWO.US,D,20181017,000000,60.0249,60.0495,59.2659,60.0397,242489.39393155,0
+VTWO.US,D,20181018,000000,59.7822,59.8354,58.6619,58.8899,135386.15440326,0
+VTWO.US,D,20181019,000000,59.105,59.3241,58.0135,58.2276,119703.14385876,0
+VTWO.US,D,20181022,000000,58.3677,58.5691,57.9414,58.12,258690.13936772,0
+VTWO.US,D,20181023,000000,57.3463,57.9947,56.5764,57.6136,182715.83684886,0
+VTWO.US,D,20181024,000000,57.5603,57.6917,55.4077,55.4452,262759.06955356,0
+VTWO.US,D,20181025,000000,55.7681,56.8735,55.6347,56.6148,216704.98051034,0
+VTWO.US,D,20181026,000000,55.9822,56.7185,55.0021,55.996,347392.00687527,0
+VTWO.US,D,20181029,000000,56.6543,57.1794,55.1096,55.7137,455376.71285319,0
+VTWO.US,D,20181030,000000,55.699,56.8932,55.689,56.7846,237208.70067243,0
+VTWO.US,D,20181031,000000,57.4291,57.6621,57.0342,57.0342,214856.94050563,0
+VTWO.US,D,20181101,000000,57.2485,58.4072,57.2485,58.3005,200463.70788109,0
+VTWO.US,D,20181102,000000,58.5158,58.8118,57.9799,58.491,478173.25896412,0
+VTWO.US,D,20181105,000000,58.5444,58.7399,57.8871,58.4763,208022.02939165,0
+VTWO.US,D,20181106,000000,58.3726,58.8849,58.3253,58.7636,98305.799089129,0
+VTWO.US,D,20181107,000000,59.027,59.7623,58.8217,59.7377,189148.51557145,0
+VTWO.US,D,20181108,000000,59.4989,59.9243,59.408,59.6064,83206.380125075,0
+VTWO.US,D,20181109,000000,59.2215,59.2609,58.1644,58.5355,113840.88537886,0
+VTWO.US,D,20181112,000000,58.4417,58.5306,57.3117,57.3314,148546.34717815,0
+VTWO.US,D,20181113,000000,57.5159,58.115,57.132,57.1941,171487.77800436,0
+VTWO.US,D,20181114,000000,57.6136,57.8821,56.4155,56.752,133821.80475013,0
+VTWO.US,D,20181115,000000,56.4105,57.6373,56.3039,57.5989,163229.34923323,0
+VTWO.US,D,20181116,000000,57.2336,57.814,56.9998,57.7064,312827.37707196,0
+VTWO.US,D,20181119,000000,57.5455,57.6621,56.3759,56.5567,234133.69989702,0
+VTWO.US,D,20181120,000000,55.8805,56.3582,55.3297,55.4788,309012.75502273,0
+VTWO.US,D,20181121,000000,55.7532,56.7086,55.6594,56.215,183288.28345121,0
+VTWO.US,D,20181123,000000,55.694,56.6345,55.694,56.2694,62492.931738768,0
+VTWO.US,D,20181126,000000,56.7559,57.0974,56.5083,56.907,259658.73928248,0
+VTWO.US,D,20181127,000000,56.6938,56.8438,56.3434,56.4253,250043.6627228,0
+VTWO.US,D,20181128,000000,56.5803,57.8673,56.1026,57.814,466669.61520663,0
+VTWO.US,D,20181129,000000,57.6423,57.9897,57.1794,57.6236,178070.40734137,0
+VTWO.US,D,20181130,000000,57.5258,58.0135,57.4291,57.9414,347875.29365282,0
+VTWO.US,D,20181203,000000,58.7437,58.7437,57.7499,58.4713,180895.15269947,0
+VTWO.US,D,20181204,000000,58.4122,58.5108,55.914,56.0098,434488.99753661,0
+VTWO.US,D,20181206,000000,55.1441,55.9002,54.4859,55.9002,396276.92035556,0
+VTWO.US,D,20181207,000000,55.8459,56.299,54.4513,54.7257,310497.06346951,0
+VTWO.US,D,20181210,000000,54.7209,54.9133,53.7505,54.559,249632.31171298,0
+VTWO.US,D,20181211,000000,55.3496,55.4887,54.1208,54.476,228674.68698832,0
+VTWO.US,D,20181212,000000,55.081,55.7087,54.9527,54.9527,541976.23221939,0
+VTWO.US,D,20181213,000000,55.1441,55.3001,54.1503,54.2827,642488.73697206,0
+VTWO.US,D,20181214,000000,53.8522,54.3832,53.2384,53.4525,465677.71215584,0
+VTWO.US,D,20181217,000000,53.2147,53.6677,51.9099,52.2543,808337.15605849,0
+VTWO.US,D,20181218,000000,52.7468,53.0005,51.9967,52.1576,473814.55934771,0
+VTWO.US,D,20181219,000000,52.1753,52.7271,50.8172,51.0324,574251.07561333,0
+VTWO.US,D,20181220,000000,50.9634,51.1735,49.6476,50.223,826487.25948209,0
+VTWO.US,D,20181221,000000,50.531,50.6425,48.8008,48.9804,971652.62557703,0
+VTWO.US,D,20181224,000000,48.6064,48.9607,48.0152,48.2008,549377.51085674,0
+VTWO.US,D,20181226,000000,48.1425,50.3642,48.0013,50.3307,1252368.2812072,0
+VTWO.US,D,20181227,000000,49.6476,50.4619,48.7672,50.4619,1558057.806397,0
+VTWO.US,D,20181228,000000,50.4866,51.4381,50.2428,50.6327,1090022.4247833,0
+VTWO.US,D,20181231,000000,51.0275,51.0522,50.2921,50.9781,590258.30370252,0
+VTWO.US,D,20190102,000000,50.3691,51.4894,50.1599,51.3492,496837.0445601,0
+VTWO.US,D,20190103,000000,51.0572,51.2752,50.1885,50.379,392579.82716628,0
+VTWO.US,D,20190104,000000,51.0619,52.4102,51.0126,52.2494,329464.80301363,0
+VTWO.US,D,20190107,000000,52.3521,53.4623,52.128,53.2245,296009.60512106,0
+VTWO.US,D,20190108,000000,53.6332,54.0477,53.1712,54.0477,203469.81242825,0
+VTWO.US,D,20190109,000000,54.2283,54.6329,54.0328,54.4909,253838.02117548,0
+VTWO.US,D,20190110,000000,54.1108,54.7692,53.8967,54.7257,203169.91119942,0
+VTWO.US,D,20190111,000000,54.554,54.8708,54.3832,54.7977,104839.79579443,0
+VTWO.US,D,20190114,000000,54.3783,54.6576,54.17,54.1986,122633.25991888,0
+VTWO.US,D,20190115,000000,54.33,54.7455,54.1889,54.6428,170777.53894551,0
+VTWO.US,D,20190116,000000,54.8224,55.3496,54.8224,55.1048,265165.37164305,0
+VTWO.US,D,20190117,000000,54.8412,55.7482,54.8412,55.6299,187223.47389986,0
+VTWO.US,D,20190118,000000,55.9101,56.3622,55.6496,56.1904,403482.65528627,0
+VTWO.US,D,20190122,000000,55.7878,55.8855,54.9181,55.1975,372929.20441865,0
+VTWO.US,D,20190123,000000,55.3396,55.6841,54.7069,55.1096,394239.41572315,0
+VTWO.US,D,20190124,000000,55.0899,55.543,55.0021,55.4887,202549.8451452,0
+VTWO.US,D,20190125,000000,55.9337,56.2595,55.8608,56.1569,488883.58291696,0
+VTWO.US,D,20190128,000000,55.6111,55.9822,55.4364,55.8262,381385.20325607,0
+VTWO.US,D,20190129,000000,55.9634,55.9733,55.6159,55.7187,198219.51456395,0
+VTWO.US,D,20190130,000000,55.9733,56.4983,55.543,56.3335,601859.21272342,0
+VTWO.US,D,20190131,000000,56.2447,56.8783,56.2447,56.8093,366519.82883208,0
+VTWO.US,D,20190201,000000,56.9316,57.0392,56.6345,56.9118,203097.97543168,0
+VTWO.US,D,20190204,000000,56.9949,57.5455,56.7471,57.5455,155478.52355552,0
+VTWO.US,D,20190205,000000,57.5989,57.7499,57.282,57.6236,168685.32260245,0
+VTWO.US,D,20190206,000000,57.5505,57.6521,57.2485,57.5071,66460.543941897,0
+VTWO.US,D,20190207,000000,57.1991,57.439,56.5614,57.0837,133004.16862963,0
+VTWO.US,D,20190208,000000,56.7944,57.132,56.6148,57.132,69867.867700611,0
+VTWO.US,D,20190211,000000,57.2041,57.589,57.059,57.5703,122663.6553137,0
+VTWO.US,D,20190212,000000,57.9167,58.3638,57.892,58.2769,119577.5095602,0
+VTWO.US,D,20190213,000000,58.491,58.5928,58.2227,58.4713,129088.22859768,0
+VTWO.US,D,20190214,000000,58.1881,58.7921,58.0854,58.5691,251049.75029117,0
+VTWO.US,D,20190215,000000,58.9185,59.5383,58.8514,59.5383,187140.39315403,0
+VTWO.US,D,20190219,000000,59.3537,59.865,59.2796,59.7278,123232.04919674,0
+VTWO.US,D,20190220,000000,59.7327,60.0298,59.6636,60.0101,95971.43276737,0
+VTWO.US,D,20190221,000000,59.9291,59.9627,59.4989,59.7869,121955.44261453,0
+VTWO.US,D,20190222,000000,59.9291,60.3032,59.9291,60.2785,63903.278058164,0
+VTWO.US,D,20190225,000000,60.6892,60.7888,60.2687,60.3082,154354.90712721,0
+VTWO.US,D,20190226,000000,60.1996,60.2785,59.8068,59.86,117254.28821654,0
+VTWO.US,D,20190227,000000,59.7031,60.0002,59.5235,59.9824,120477.21324671,0
+VTWO.US,D,20190228,000000,59.9193,60.015,59.6261,59.7377,105254.18634374,0
+VTWO.US,D,20190301,000000,60.2194,60.3278,59.7919,60.2539,140410.51316611,0
+VTWO.US,D,20190304,000000,60.4937,60.5036,59.3094,59.7722,115435.6304268,0
+VTWO.US,D,20190305,000000,59.7524,59.7869,59.4643,59.4643,62213.294106474,0
+VTWO.US,D,20190306,000000,59.5285,59.5285,58.2769,58.3451,181364.25495944,0
+VTWO.US,D,20190307,000000,58.3401,58.3401,57.7164,57.7696,166139.20169682,0
+VTWO.US,D,20190308,000000,57.4676,57.814,57.4104,57.7499,243946.346523,0
+VTWO.US,D,20190311,000000,57.9414,58.7971,57.9068,58.7675,124568.43338875,0
+VTWO.US,D,20190312,000000,58.9086,59.0468,58.6767,58.8168,121186.43912571,0
+VTWO.US,D,20190313,000000,59.0369,59.339,59.0172,59.027,66807.051442784,0
+VTWO.US,D,20190314,000000,59.0073,59.0319,58.8021,58.8554,68970.190373755,0
+VTWO.US,D,20190315,000000,58.9628,59.3932,58.8602,58.9481,90482.024463857,0
+VTWO.US,D,20190318,000000,59.0764,59.5917,58.9046,59.3487,121231.01903811,0
+VTWO.US,D,20190319,000000,59.6735,59.6735,58.9185,59.0814,96085.922087838,0
+VTWO.US,D,20190320,000000,59.0764,59.3734,58.2908,58.5928,111199.52556947,0
+VTWO.US,D,20190321,000000,58.3549,59.6213,58.3549,59.3439,191233.63965573,0
+VTWO.US,D,20190322,000000,58.9876,59.0221,57.1744,57.2139,156335.67368929,0
+VTWO.US,D,20190325,000000,57.1705,57.8042,56.7223,57.439,211491.15711982,0
+VTWO.US,D,20190326,000000,57.9314,58.3973,57.6571,58.0568,170898.10734496,0
+VTWO.US,D,20190327,000000,58.0232,58.12,57.1606,57.8229,163077.37225915,0
+VTWO.US,D,20190328,000000,58.0232,58.3973,57.7014,58.2908,116740.60604417,0
+VTWO.US,D,20190329,000000,58.7161,58.8414,58.203,58.4813,371701.23046814,0
+VTWO.US,D,20190401,000000,58.9926,59.182,58.7773,59.1485,144229.18793464,0
+VTWO.US,D,20190402,000000,59.1149,59.1721,58.6915,59.0073,164080.42028804,0
+VTWO.US,D,20190403,000000,59.4505,59.6636,59.1435,59.2796,128575.55960514,0
+VTWO.US,D,20190404,000000,59.339,59.5867,59.1918,59.5867,108178.2233249,0
+VTWO.US,D,20190405,000000,59.7031,60.167,59.7031,60.167,139406.45195739,0
+VTWO.US,D,20190408,000000,59.9824,60.0782,59.6636,60.0495,124100.3443086,0
+VTWO.US,D,20190409,000000,59.7969,59.8354,59.2116,59.2945,156508.92743973,0
+VTWO.US,D,20190410,000000,59.3982,60.1127,59.3982,60.1028,102516.57445078,0
+VTWO.US,D,20190411,000000,60.1818,60.2391,59.9341,60.0348,72819.260537107,0
+VTWO.US,D,20190412,000000,60.395,60.4394,60.0545,60.2637,90371.587862698,0
+VTWO.US,D,20190415,000000,60.3753,60.4246,59.8354,60.0782,103857.01136209,0
+VTWO.US,D,20190416,000000,60.2687,60.3476,60.0249,60.1769,62311.572549708,0
+VTWO.US,D,20190417,000000,60.3999,60.3999,59.334,59.6163,133361.8211086,0
+VTWO.US,D,20190418,000000,59.6884,59.7131,59.1287,59.4939,177870.81091542,0
+VTWO.US,D,20190422,000000,59.3734,59.5086,59.0714,59.329,83537.689928554,0
+VTWO.US,D,20190423,000000,59.3734,60.395,59.3734,60.2637,480506.61210605,0
+VTWO.US,D,20190424,000000,60.2391,60.6299,60.1276,60.4049,499923.1903136,0
+VTWO.US,D,20190425,000000,60.1858,60.1946,59.4791,59.9391,218400.03036117,0
+VTWO.US,D,20190426,000000,59.9874,60.5608,59.8403,60.4987,79880.110752533,0
+VTWO.US,D,20190429,000000,60.5904,60.995,60.5855,60.8184,151527.12222963,0
+VTWO.US,D,20190430,000000,60.8184,60.8184,60.0101,60.4987,170344.91115933,0
+VTWO.US,D,20190501,000000,60.6546,60.6743,59.9045,59.9045,164608.28697799,0
+VTWO.US,D,20190502,000000,59.8749,60.4444,59.5235,60.2144,322618.74692157,0
+VTWO.US,D,20190503,000000,60.469,61.3949,60.469,61.3554,107973.56099983,0
+VTWO.US,D,20190506,000000,60.4148,61.5696,60.3615,61.4619,207704.90410574,0
+VTWO.US,D,20190507,000000,60.9023,61.1027,59.7623,60.1946,381702.32854197,0
+VTWO.US,D,20190508,000000,60.1226,60.4345,59.8946,59.8946,203941.95422771,0
+VTWO.US,D,20190509,000000,59.4258,59.8749,58.7971,59.7327,355244.1505357,0
+VTWO.US,D,20190510,000000,59.5136,59.9341,58.7675,59.86,286611.34904438,0
+VTWO.US,D,20190513,000000,58.8021,58.8652,57.8091,57.9611,326256.06250104,0
+VTWO.US,D,20190514,000000,58.1101,58.9086,57.9985,58.7399,223168.05462776,0
+VTWO.US,D,20190515,000000,58.2276,59.0123,58.1299,58.8899,237499.48328282,0
+VTWO.US,D,20190516,000000,59.027,59.6636,59.027,59.2994,160025.67461978,0
+VTWO.US,D,20190517,000000,58.8365,59.3487,58.3726,58.4269,233767.94197942,0
+VTWO.US,D,20190520,000000,58.0135,58.422,57.9068,58.0035,172544.52456408,0
+VTWO.US,D,20190521,000000,58.3726,58.8602,58.3726,58.8021,154050.95317906,0
+VTWO.US,D,20190522,000000,58.6026,58.6865,58.1694,58.2858,66488.912977058,0
+VTWO.US,D,20190523,000000,57.7745,57.7745,56.829,57.1744,348355.5408909,0
+VTWO.US,D,20190524,000000,57.5308,57.7499,57.3067,57.6186,87681.595421608,0
+VTWO.US,D,20190528,000000,57.735,57.9611,57.2041,57.2041,171485.75164471,0
+VTWO.US,D,20190529,000000,56.9168,56.9168,56.3858,56.7036,205164.86227907,0
+VTWO.US,D,20190530,000000,56.8191,57.1941,56.2496,56.5803,147871.56941326,0
+VTWO.US,D,20190531,000000,55.8608,56.1372,55.5863,55.7927,193624.74404781,0
+VTWO.US,D,20190603,000000,55.8559,56.2496,55.6299,55.9536,474205.64676099,0
+VTWO.US,D,20190604,000000,56.5803,57.4577,56.449,57.439,216120.37575008,0
+VTWO.US,D,20190605,000000,57.6423,57.6621,56.8389,57.4054,339633.07575893,0
+VTWO.US,D,20190606,000000,57.3758,57.5258,56.7273,57.2535,189995.53390696,0
+VTWO.US,D,20190607,000000,57.4488,57.9068,57.3955,57.6669,259723.58279142,0
+VTWO.US,D,20190610,000000,57.9266,58.5355,57.9216,58.0431,171418.88177611,0
+VTWO.US,D,20190611,000000,58.4713,58.5207,57.6087,57.818,171976.13068105,0
+VTWO.US,D,20190612,000000,57.7548,57.9985,57.6136,57.8328,152787.51793461,0
+VTWO.US,D,20190613,000000,58.2127,58.5591,58.115,58.4862,244767.02218299,0
+VTWO.US,D,20190614,000000,58.4417,58.4713,57.9985,57.9985,134540.14924758,0
+VTWO.US,D,20190617,000000,58.2177,58.6322,58.2177,58.4319,95685.716056112,0
+VTWO.US,D,20190618,000000,58.8464,59.5333,58.7636,59.105,245008.15898184,0
+VTWO.US,D,20190619,000000,59.2018,59.3587,58.8849,59.2659,346666.57011903,0
+VTWO.US,D,20190620,000000,59.9243,59.9291,59.2846,59.5767,174675.24174058,0
+VTWO.US,D,20190621,000000,59.4692,59.4692,58.9135,59.0517,187029.95655288,0
+VTWO.US,D,20190624,000000,59.1721,59.1869,58.3302,58.3499,175692.47428705,0
+VTWO.US,D,20190625,000000,58.4171,58.5059,57.9364,58.0085,381929.28082324,0
+VTWO.US,D,20190626,000000,58.2621,58.3677,57.8623,57.9019,162096.61418648,0
+VTWO.US,D,20190627,000000,58.0805,58.9826,58.0805,58.9777,125379.9904303,0
+VTWO.US,D,20190628,000000,59.1337,59.8502,59.1149,59.636,424858.72327953,0
+VTWO.US,D,20190701,000000,60.5381,60.6151,59.5767,59.9094,311663.23345057,0
+VTWO.US,D,20190702,000000,59.8797,59.8896,59.2264,59.558,196676.4416872,0
+VTWO.US,D,20190703,000000,59.6932,59.9874,59.6014,59.9874,72943.881655847,0
+VTWO.US,D,20190705,000000,59.6686,60.0831,59.4405,60.0545,140607.07005258,0
+VTWO.US,D,20190708,000000,59.8797,60.015,59.4505,59.5767,495289.91896404,0
+VTWO.US,D,20190709,000000,59.3587,59.64,59.256,59.64,87017.962634823,0
+VTWO.US,D,20190710,000000,59.8797,60.0495,59.4594,59.7426,106589.55735593,0
+VTWO.US,D,20190711,000000,59.8305,59.8305,59.1918,59.4643,167301.31895856,0
+VTWO.US,D,20190712,000000,59.4939,60.0831,59.4455,59.9045,147253.52971869,0
+VTWO.US,D,20190715,000000,60.1028,60.1028,59.4544,59.6261,124896.70365275,0
+VTWO.US,D,20190716,000000,59.5432,59.9243,59.4031,59.6064,161646.76234323,0
+VTWO.US,D,20190717,000000,59.6014,59.6014,59.0023,59.182,98857.982094928,0
+VTWO.US,D,20190718,000000,59.0616,59.4594,58.9973,59.3487,150352.84680996,0
+VTWO.US,D,20190719,000000,59.4989,59.6261,59.0468,59.0951,105156.92108034,0
+VTWO.US,D,20190722,000000,59.1771,59.3487,58.8849,58.9826,517826.07785939,0
+VTWO.US,D,20190723,000000,59.1583,59.3883,58.9235,59.3883,94508.401096961,0
+VTWO.US,D,20190724,000000,59.2018,60.4099,59.1534,60.3229,387397.41235038,0
+VTWO.US,D,20190725,000000,60.3229,60.3229,59.5432,59.5817,167374.26790612,0
+VTWO.US,D,20190726,000000,59.6884,60.3851,59.6884,60.2835,146272.77164601,0
+VTWO.US,D,20190729,000000,60.2835,60.3703,59.7228,59.8896,115727.42621702,0
+VTWO.US,D,20190730,000000,59.4939,60.5904,59.3784,60.5904,146120.79467194,0
+VTWO.US,D,20190731,000000,60.5954,61.0839,59.7179,60.093,401828.13262852,0
+VTWO.US,D,20190801,000000,60.2094,60.6201,58.9678,59.1771,387332.56884146,0
+VTWO.US,D,20190802,000000,58.875,58.8948,58.0766,58.5444,335151.78138345,0
+VTWO.US,D,20190805,000000,57.5022,57.5119,56.1322,56.7471,335326.04831372,0
+VTWO.US,D,20190806,000000,57.209,57.439,56.5567,57.361,281454.26372418,0
+VTWO.US,D,20190807,000000,56.7323,57.4291,56.3138,57.351,542297.4102246,0
+VTWO.US,D,20190808,000000,57.6037,58.5591,57.5791,58.5591,303265.99904312,0
+VTWO.US,D,20190809,000000,58.3055,58.3055,57.6037,57.7795,175946.78242365,0
+VTWO.US,D,20190812,000000,57.5989,57.5989,56.9366,57.0195,101558.10633429,0
+VTWO.US,D,20190813,000000,56.8882,58.2276,56.6839,57.6571,287810.95395974,0
+VTWO.US,D,20190814,000000,56.7609,56.7747,55.9387,56.0976,557410.00052641,0
+VTWO.US,D,20190815,000000,56.2595,56.2793,55.5863,55.8312,343900.58919091,0
+VTWO.US,D,20190816,000000,56.1805,57.137,56.1272,57.0342,302190.00206669,0
+VTWO.US,D,20190819,000000,57.7164,57.9068,57.589,57.6186,209610.69536063,0
+VTWO.US,D,20190820,000000,57.584,57.584,57.2238,57.2238,129733.62414757,0
+VTWO.US,D,20190821,000000,57.7647,57.7992,57.5209,57.7449,117403.22565113,0
+VTWO.US,D,20190822,000000,57.8229,57.9749,57.2632,57.589,106164.02182852,0
+VTWO.US,D,20190823,000000,57.3314,57.6285,55.6594,55.8361,387020.50945468,0
+VTWO.US,D,20190826,000000,56.3532,56.449,55.9536,56.449,224388.93631948,0
+VTWO.US,D,20190827,000000,56.7895,56.7895,55.5578,55.5578,301217.34943263,0
+VTWO.US,D,20190828,000000,55.4838,56.5131,55.3742,56.2398,196043.20429522,0
+VTWO.US,D,20190829,000000,56.8537,57.3117,56.824,57.2535,180852.59914672,0
+VTWO.US,D,20190830,000000,57.4873,57.5357,56.8487,57.1024,165074.34969849,0
+VTWO.US,D,20190903,000000,56.605,56.8783,56.0541,56.299,294034.91763794,0
+VTWO.US,D,20190904,000000,56.7659,56.9514,56.5231,56.7422,99949.17676877,0
+VTWO.US,D,20190905,000000,57.5406,58.2908,57.3463,57.8042,421394.66145049,0
+VTWO.US,D,20190906,000000,57.8673,58.0183,57.5406,57.5406,127390.13920737,0
+VTWO.US,D,20190909,000000,57.7795,58.422,57.6186,58.3302,204673.47006291,0
+VTWO.US,D,20190910,000000,58.2818,59.0616,57.9314,59.0517,238060.78490707,0
+VTWO.US,D,20190911,000000,59.256,60.2885,58.9777,60.2885,318592.37028846,0
+VTWO.US,D,20190912,000000,60.3131,60.6003,59.7377,60.2587,382911.05207575,0
+VTWO.US,D,20190913,000000,60.5805,60.9803,60.3278,60.3654,498188.62644951,0
+VTWO.US,D,20190916,000000,60.3278,60.9212,60.1858,60.6546,270255.58709467,0
+VTWO.US,D,20190917,000000,60.3753,60.469,60.0495,60.4099,267924.26031239,0
+VTWO.US,D,20190918,000000,60.4394,60.4641,59.5285,60.0348,282293.17662106,0
+VTWO.US,D,20190919,000000,60.1523,60.5608,59.7278,59.7476,315601.4634387,0
+VTWO.US,D,20190920,000000,59.7672,60.093,59.3587,59.6014,485726.51457554,0
+VTWO.US,D,20190923,000000,59.484,59.865,59.3439,59.6636,679685.60796632,0
+VTWO.US,D,20190924,000000,59.8305,59.8305,58.5444,58.7349,515175.59943157,0
+VTWO.US,D,20190925,000000,58.7161,59.4692,58.4813,59.329,523051.04622802,0
+VTWO.US,D,20190926,000000,59.3685,59.3685,58.5494,58.7399,408350.98435574,0
+VTWO.US,D,20190927,000000,58.8554,59.0221,57.9897,58.2572,424878.98687607,0
+VTWO.US,D,20190930,000000,58.3726,58.6422,58.0953,58.3105,283268.86879462,0
+VTWO.US,D,20191001,000000,58.6322,59.0517,57.1271,57.1893,972728.62255347,0
+VTWO.US,D,20191002,000000,56.8191,56.834,56.2003,56.7323,663668.24807886,0
+VTWO.US,D,20191003,000000,56.5714,56.9662,55.8608,56.9316,1205286.8278193,0
+VTWO.US,D,20191004,000000,57.0096,57.4873,56.6938,57.4873,317765.61554951,0
+VTWO.US,D,20191007,000000,57.2583,57.7942,57.0689,57.3413,402910.20868392,0
+VTWO.US,D,20191008,000000,56.8587,56.981,56.299,56.445,625050.89896694,0
+VTWO.US,D,20191009,000000,56.7994,56.8981,56.5181,56.6345,217884.32182915,0
+VTWO.US,D,20191010,000000,56.7944,57.2041,56.679,56.8783,366405.33951162,0
+VTWO.US,D,20191011,000000,57.6521,58.5207,57.6521,57.8723,693788.05798045,0
+VTWO.US,D,20191014,000000,57.7992,57.8229,57.4873,57.6818,242998.01020479,0
+VTWO.US,D,20191015,000000,57.9068,58.5444,57.7449,58.3302,157872.66748709,0
+VTWO.US,D,20191016,000000,58.3005,58.6273,58.2078,58.4269,296198.0565689,0
+VTWO.US,D,20191017,000000,58.7487,59.1385,58.6322,59.0517,283622.46855429,0
+VTWO.US,D,20191018,000000,58.8849,59.1337,58.3549,58.8118,250774.16537818,0
+VTWO.US,D,20191021,000000,59.4031,59.6932,59.3094,59.3685,558697.75208673,0
+VTWO.US,D,20191022,000000,59.5038,59.7228,59.2659,59.412,205994.65655751,0
+VTWO.US,D,20191023,000000,59.3982,59.6163,59.1918,59.4643,308343.04315699,0
+VTWO.US,D,20191024,000000,59.7476,59.7476,59.1435,59.4168,138552.34136311,0
+VTWO.US,D,20191025,000000,59.3784,59.9291,59.339,59.6932,244294.88038354,0
+VTWO.US,D,20191028,000000,60.0101,60.4789,60.0101,60.2539,194458.59104557,0
+VTWO.US,D,20191029,000000,60.1621,60.6201,60.0782,60.4641,450991.67056127,0
+VTWO.US,D,20191030,000000,60.4542,60.4542,59.8354,60.2637,564970.34839662,0
+VTWO.US,D,20191031,000000,60.1226,60.1621,59.4455,59.8896,962669.77322951,0
+VTWO.US,D,20191101,000000,60.2587,60.9408,60.1226,60.8826,293452.33923732,0
+VTWO.US,D,20191104,000000,61.3406,61.4718,61.0593,61.2586,272566.6502804,0
+VTWO.US,D,20191105,000000,61.4333,61.7986,61.2676,61.3258,430220.47092483,0
+VTWO.US,D,20191106,000000,61.2961,61.2961,60.8085,60.9704,273247.50712425,0
+VTWO.US,D,20191107,000000,61.5014,61.6968,60.9704,61.1412,268964.79599487,0
+VTWO.US,D,20191108,000000,60.9556,61.3208,60.8776,61.2912,342413.24120464,0
+VTWO.US,D,20191111,000000,60.9259,61.2092,60.8431,61.1412,255492.54383324,0
+VTWO.US,D,20191112,000000,61.2241,61.5794,61.0741,61.1846,342919.83111823,0
+VTWO.US,D,20191113,000000,60.7838,61.0641,60.5708,60.9458,441557.95319066,0
+VTWO.US,D,20191114,000000,60.8531,61.2142,60.8431,60.9072,296306.46681041,0
+VTWO.US,D,20191115,000000,61.3604,61.3651,61.0445,61.2241,216188.25879849,0
+VTWO.US,D,20191118,000000,61.1698,61.1747,60.8727,61.0978,224313.96101226,0
+VTWO.US,D,20191119,000000,61.301,61.5261,61.01,61.306,239482.27620456,0
+VTWO.US,D,20191120,000000,61.0888,61.4768,60.6151,61.0978,537229.48472919,0
+VTWO.US,D,20191121,000000,61.1895,61.2388,60.6003,60.7454,266766.19576995,0
+VTWO.US,D,20191122,000000,61.01,61.0839,60.6398,60.9556,848147.01782697,0
+VTWO.US,D,20191125,000000,61.2912,62.3345,61.2487,62.2525,396297.1839521,0
+VTWO.US,D,20191126,000000,62.2959,62.6227,62.1547,62.3305,358572.4462679,0
+VTWO.US,D,20191127,000000,62.5348,62.7628,62.4608,62.7441,203667.38249455,0
+VTWO.US,D,20191129,000000,62.5535,62.7114,62.3108,62.3305,188834.42982504,0
+VTWO.US,D,20191202,000000,62.4904,62.4904,61.6287,61.7255,1019558.8073442,0
+VTWO.US,D,20191203,000000,61.1945,61.5459,60.9359,61.5261,501789.46755522,0
+VTWO.US,D,20191204,000000,61.8035,62.1153,61.7649,61.9455,318596.42300777,0
+VTWO.US,D,20191205,000000,62.2081,62.2861,61.8222,61.9891,279235.39990272,0
+VTWO.US,D,20191206,000000,62.6523,62.9376,62.6177,62.7214,437678.48763249,0
+VTWO.US,D,20191209,000000,62.7164,62.8694,62.5881,62.5881,206792.02908149,0
+VTWO.US,D,20191210,000000,62.5979,62.7777,62.4361,62.6769,176630.67880698,0
+VTWO.US,D,20191211,000000,62.7341,62.8358,62.4163,62.6769,132566.47494429,0
+VTWO.US,D,20191212,000000,62.7114,63.586,62.5635,63.2267,390054.983037,0
+VTWO.US,D,20191213,000000,63.0994,63.503,62.6473,62.9039,351292.74920981,0
+VTWO.US,D,20191216,000000,63.4546,63.7478,63.3441,63.4103,419545.60826593,0
+VTWO.US,D,20191217,000000,63.4832,63.7084,63.3441,63.7084,123675.82196103,0
+VTWO.US,D,20191218,000000,63.8356,63.9294,63.5613,63.812,1772428.4205855,0
+VTWO.US,D,20191219,000000,63.9147,64.0676,63.812,64.039,167792.71117473,0
+VTWO.US,D,20191220,000000,64.2641,64.3569,64.1022,64.1713,209825.48948397,0
+VTWO.US,D,20191223,000000,64.2936,64.3519,63.9709,64.3183,151288.01179041,0
+VTWO.US,D,20191224,000000,64.3805,64.4545,64.2394,64.4447,274079.32776234,0
+VTWO.US,D,20191226,000000,64.5275,64.5749,64.3569,64.4545,223853.97737074,0
+VTWO.US,D,20191227,000000,64.6193,64.6193,64.0192,64.1564,337846.83972367,0
+VTWO.US,D,20191230,000000,64.2048,64.3133,63.659,63.9808,584851.97614485,0
+VTWO.US,D,20191231,000000,63.8554,64.3469,63.7132,64.1367,327399.94252589,0
+VTWO.US,D,20200102,000000,64.4782,64.493,63.5426,64.1219,936584.44539963,0
+VTWO.US,D,20200103,000000,63.3688,63.9955,63.3688,63.8307,572258.15089333,0
+VTWO.US,D,20200106,000000,63.4014,64.0439,63.28,63.9472,344385.90232811,0
+VTWO.US,D,20200107,000000,63.7823,63.957,63.5327,63.7923,322225.63314863,0
+VTWO.US,D,20200108,000000,63.7577,64.2295,63.7577,63.9522,440772.73882462,0
+VTWO.US,D,20200109,000000,64.2788,64.3805,63.9344,64.0577,602315.14364563,0
+VTWO.US,D,20200110,000000,64.0489,64.0823,63.5277,63.733,528100.73448654,0
+VTWO.US,D,20200113,000000,63.7823,64.2245,63.4882,64.1811,249649.53577005,0
+VTWO.US,D,20200114,000000,63.8948,64.8089,63.8219,64.4447,746478.47489152,0
+VTWO.US,D,20200115,000000,64.2936,64.9559,64.2936,64.7269,452497.25578442,0
+VTWO.US,D,20200116,000000,65.1986,65.6902,65.1691,65.554,308808.09269764,0
+VTWO.US,D,20200117,000000,65.862,65.8866,65.2579,65.3408,243197.60663074,0
+VTWO.US,D,20200121,000000,65.1305,65.1691,64.722,64.8681,429341.03083485,0
+VTWO.US,D,20200122,000000,65.0388,65.1986,64.6884,64.8187,640082.43488257,0
+VTWO.US,D,20200123,000000,64.6292,64.951,64.0143,64.8482,479265.46681778,0
+VTWO.US,D,20200124,000000,65.0141,65.0141,63.5327,63.9383,1044816.3672553,0
+VTWO.US,D,20200127,000000,62.9523,63.6057,62.8358,63.2217,698124.46764066,0
+VTWO.US,D,20200128,000000,63.6254,63.9709,63.513,63.733,493138.938191,0
+VTWO.US,D,20200129,000000,63.8702,64.0242,63.4152,63.4399,469127.5894673,0
+VTWO.US,D,20200130,000000,62.9769,63.4832,62.6621,63.3836,679994.62781361,0
+VTWO.US,D,20200131,000000,63.1487,63.2563,61.921,62.0659,720584.63804898,0
+VTWO.US,D,20200203,000000,62.4854,63.0313,62.4706,62.7777,677842.63386072,0
+VTWO.US,D,20200204,000000,63.586,63.9383,63.508,63.7528,298696.55802266,0
+VTWO.US,D,20200205,000000,64.3953,64.8039,64.1219,64.6933,736302.0967076,0
+VTWO.US,D,20200206,000000,64.9706,65.0388,64.5324,64.5996,500072.1277482,0
+VTWO.US,D,20200207,000000,64.3232,64.3232,63.6057,63.7873,450118.30955026,0
+VTWO.US,D,20200210,000000,63.6985,64.186,63.6441,64.1367,580650.31940164,0
+VTWO.US,D,20200211,000000,64.5512,64.9756,64.3854,64.5799,501022.49042606,0
+VTWO.US,D,20200212,000000,64.9904,65.0882,64.7318,65.0487,212426.32210028,0
+VTWO.US,D,20200213,000000,64.7269,65.3458,64.6637,65.174,364908.87290691,0
+VTWO.US,D,20200214,000000,65.2678,65.2678,64.7595,64.9213,185118.08621904,0
+VTWO.US,D,20200218,000000,64.8335,65.024,64.42,64.7941,443027.06394003,0
+VTWO.US,D,20200219,000000,65.0634,65.4286,64.9559,65.1839,232763.88077072,0
+VTWO.US,D,20200220,000000,64.9609,65.404,64.4782,65.2817,432525.4550316,0
+VTWO.US,D,20200221,000000,65.0684,65.1405,64.3805,64.6588,365337.44797379,0
+VTWO.US,D,20200224,000000,62.6869,63.0313,62.3442,62.7066,293489.82689094,0
+VTWO.US,D,20200225,000000,62.8842,62.9869,60.3654,60.5658,765380.35774688,0
+VTWO.US,D,20200226,000000,60.7838,61.3109,59.6932,59.7623,454776.9103955,0
+VTWO.US,D,20200227,000000,58.5641,59.9488,57.589,57.6521,1261874.9475254,0
+VTWO.US,D,20200228,000000,55.8608,57.282,55.7137,56.9268,1713680.2014879,0
+VTWO.US,D,20200302,000000,57.2287,58.496,56.3088,58.4615,892980.22517847,0
+VTWO.US,D,20200303,000000,58.496,59.6449,56.6642,57.1941,611219.98114649,0
+VTWO.US,D,20200304,000000,58.1446,58.9926,57.5022,58.9728,374969.74859054,0
+VTWO.US,D,20200305,000000,57.6136,57.9611,56.3384,57.0096,463524.70502315,0
+VTWO.US,D,20200306,000000,55.2518,56.4886,54.5985,55.9101,626007.34072378,0
+VTWO.US,D,20200309,000000,51.8851,53.2916,50.4322,50.4471,1448783.322499,0
+VTWO.US,D,20200310,000000,52.1082,52.1131,49.5855,51.9967,2617194.4573293,0
+VTWO.US,D,20200311,000000,50.7068,51.1933,48.0823,48.6794,2560036.9305602,0
+VTWO.US,D,20200312,000000,45.4273,46.5139,43.0041,43.1423,2617994.8693927,0
+VTWO.US,D,20200313,000000,45.6484,46.5485,42.5985,46.5485,2861560.2603007,0
+VTWO.US,D,20200316,000000,40.9364,43.0752,38.5045,40.2782,1277028.0650202,0
+VTWO.US,D,20200317,000000,40.8032,42.7151,39.0345,42.0221,1685917.0478643,0
+VTWO.US,D,20200318,000000,39.531,41.4211,37.2559,38.6369,3393865.6910698,0
+VTWO.US,D,20200319,000000,38.0722,41.2888,37.0477,40.5041,2317360.0983607,0
+VTWO.US,D,20200320,000000,41.1743,42.0686,38.9289,39.219,4833749.2419672,0
+VTWO.US,D,20200323,000000,39.5023,39.5023,37.178,38.5578,3101379.9253877,0
+VTWO.US,D,20200324,000000,40.6453,42.2719,40.3797,42.2719,1574429.7792239,0
+VTWO.US,D,20200325,000000,42.6973,44.2803,41.2593,42.87,2521867.4069319,0
+VTWO.US,D,20200326,000000,43.1385,45.6543,43.1385,45.4974,1947556.5537088,0
+VTWO.US,D,20200327,000000,43.9606,44.9861,43.0891,43.7514,3057598.3986968,0
+VTWO.US,D,20200330,000000,43.9892,44.768,43.0891,44.7107,1281781.9047694,0
+VTWO.US,D,20200331,000000,44.4709,45.1125,43.5105,44.4758,1800313.1557884,0
+VTWO.US,D,20200401,000000,42.4485,42.8798,41.0017,41.4517,1724822.1400471,0
+VTWO.US,D,20200402,000000,41.0648,42.8404,40.6601,41.9195,2135654.4017994,0
+VTWO.US,D,20200403,000000,41.5661,41.9333,39.8883,40.6562,2024947.2816261,0
+VTWO.US,D,20200406,000000,42.261,44.009,42.261,43.7711,1558321.2331519,0
+VTWO.US,D,20200407,000000,45.5417,46.0767,43.6636,43.9507,2960262.2127023,0
+VTWO.US,D,20200408,000000,44.6446,46.28,44.1294,45.9997,918343.15579158,0
+VTWO.US,D,20200409,000000,47.046,48.3813,47.046,48.0398,1877779.8721926,0
+VTWO.US,D,20200413,000000,47.8078,47.949,46.2939,46.8367,1024929.673608,0
+VTWO.US,D,20200414,000000,47.9916,48.4939,47.1339,47.7694,1556891.6364158,0
+VTWO.US,D,20200415,000000,45.8981,46.2702,45.4165,45.7914,1219910.0522646,0
+VTWO.US,D,20200416,000000,45.9316,45.9336,44.5222,45.5072,971678.96825255,0
+VTWO.US,D,20200417,000000,47.1476,47.6372,46.6314,47.4131,923873.09128817,0
+VTWO.US,D,20200420,000000,46.5002,47.716,46.2612,46.8949,315442.39420584,0
+VTWO.US,D,20200421,000000,45.7006,46.28,45.2624,45.8053,378689.13173601,0
+VTWO.US,D,20200422,000000,46.7134,46.9197,46.1538,46.2978,360886.54899311,0
+VTWO.US,D,20200423,000000,46.6511,47.7023,46.4715,46.815,567275.33250339,0
+VTWO.US,D,20200424,000000,47.2443,47.8859,46.665,47.6282,373604.99536336,0
+VTWO.US,D,20200427,000000,48.107,49.8826,48.107,49.3812,612739.75088722,0
+VTWO.US,D,20200428,000000,50.8321,51.0619,49.4631,50.2428,1144961.0877307,0
+VTWO.US,D,20200429,000000,51.6986,53.1574,51.2367,52.5287,1364463.4577438,0
+VTWO.US,D,20200430,000000,51.5289,51.6216,50.5596,50.6277,897209.237777,0
+VTWO.US,D,20200501,000000,49.3565,49.5164,47.8948,48.6991,718978.74802295,0
+VTWO.US,D,20200504,000000,47.959,48.8393,47.5078,48.7822,360106.40052621,0
+VTWO.US,D,20200505,000000,49.7848,50.4125,48.9804,49.1423,486835.94648627,0
+VTWO.US,D,20200506,000000,49.4492,49.8085,48.6991,48.7909,345275.47421635,0
+VTWO.US,D,20200507,000000,49.546,49.9122,49.1621,49.4492,256345.64124769,0
+VTWO.US,D,20200508,000000,50.5399,51.4509,50.2182,51.4036,268233.28015968,0
+VTWO.US,D,20200511,000000,50.6425,51.6118,50.2873,51.1785,483107.44472235,0
+VTWO.US,D,20200512,000000,51.3788,51.3788,49.3072,49.3268,324397.89069805,0
+VTWO.US,D,20200513,000000,48.8097,48.9518,46.8821,47.6469,570352.35963845,0
+VTWO.US,D,20200514,000000,46.6561,47.8809,45.5517,47.8178,487628.25311111,0
+VTWO.US,D,20200515,000000,47.3736,48.7228,47.2532,48.6448,233478.17254885,0
+VTWO.US,D,20200518,000000,50.5734,51.7776,50.5063,51.5041,530784.64784867,0
+VTWO.US,D,20200519,000000,51.3788,51.8458,50.5212,50.5212,232309.97620814,0
+VTWO.US,D,20200520,000000,51.6167,52.3767,51.4647,52.0263,355355.60031668,0
+VTWO.US,D,20200521,000000,52.0795,52.4498,51.5289,52.1131,217164.96415187,0
+VTWO.US,D,20200522,000000,52.3037,52.4546,51.664,52.3718,106644.2690666,0
+VTWO.US,D,20200526,000000,54.2086,54.5007,53.794,53.8424,421892.13274563,0
+VTWO.US,D,20200527,000000,55.0416,55.7087,53.4921,55.6062,433268.1158449,0
+VTWO.US,D,20200528,000000,56.2103,56.2694,54.023,54.3545,843737.6592192,0
+VTWO.US,D,20200529,000000,53.7841,54.0822,52.9857,53.941,434892.24310781,0
+VTWO.US,D,20200601,000000,54.1305,54.9576,53.9115,54.476,1099340.6396536,0
+VTWO.US,D,20200602,000000,54.8412,55.0416,54.2481,54.9379,253919.07556166,0
+VTWO.US,D,20200603,000000,55.8656,56.7086,55.6012,56.1618,1249643.8406521,0
+VTWO.US,D,20200604,000000,55.8953,56.528,55.6347,56.2103,492507.72715867,0
+VTWO.US,D,20200605,000000,58.7013,59.105,58.1397,58.2908,929286.51110465,0
+VTWO.US,D,20200608,000000,59.2264,59.5669,58.9332,59.5186,502286.93885034,0
+VTWO.US,D,20200609,000000,58.5928,58.9332,57.9364,58.3726,457774.90950406,0
+VTWO.US,D,20200610,000000,58.3253,58.3726,56.6691,56.752,464329.16980591,0
+VTWO.US,D,20200611,000000,54.3635,54.7602,52.3431,52.5426,673911.49613138,0
+VTWO.US,D,20200612,000000,54.6724,54.7455,52.1753,53.6973,1161222.6239566,0
+VTWO.US,D,20200615,000000,52.1753,55.2705,51.9099,54.9429,552823.33544889,0
+VTWO.US,D,20200616,000000,56.9118,57.1508,55.0713,56.3187,644023.7044102,0
+VTWO.US,D,20200617,000000,56.4204,56.4786,55.1975,55.2755,294522.25713479,0
+VTWO.US,D,20200618,000000,54.6576,55.7927,54.4957,55.3001,760564.71402842,0
+VTWO.US,D,20200619,000000,56.2103,56.2103,54.549,54.9084,258820.83956542,0
+VTWO.US,D,20200622,000000,54.7554,55.5528,54.1602,55.4985,310758.46386491,0
+VTWO.US,D,20200623,000000,56.3088,56.3759,55.694,55.7335,205232.74532749,0
+VTWO.US,D,20200624,000000,55.007,55.1738,53.2195,53.9313,278188.78514127,0
+VTWO.US,D,20200625,000000,53.5659,54.783,53.2195,54.6971,381077.19658861,0
+VTWO.US,D,20200626,000000,54.4909,54.4909,53.2147,53.4337,793590.32367429,0
+VTWO.US,D,20200629,000000,54.0477,55.3297,53.4772,55.1196,908138.4085725,0
+VTWO.US,D,20200630,000000,54.8945,55.9733,54.8797,55.8213,350992.84798097,0
+VTWO.US,D,20200701,000000,55.924,56.3088,55.0899,55.3446,183953.94259764,0
+VTWO.US,D,20200702,000000,56.2694,56.6395,55.3396,55.4788,184642.90488011,0
+VTWO.US,D,20200706,000000,56.6691,56.7136,55.7482,55.9634,159655.86398288,0
+VTWO.US,D,20200707,000000,55.4264,55.8608,54.7928,54.933,206845.72761232,0
+VTWO.US,D,20200708,000000,54.9133,55.5182,54.2727,55.3001,439924.70730928,0
+VTWO.US,D,20200709,000000,55.3643,55.459,53.5463,54.2579,358294.83499527,0
+VTWO.US,D,20200710,000000,54.2381,55.1441,54.0625,55.0713,354653.46669647,0
+VTWO.US,D,20200713,000000,55.6159,56.3582,54.3497,54.4266,785788.83900521,0
+VTWO.US,D,20200714,000000,54.325,55.3643,54.0772,55.3593,375404.40273638,0
+VTWO.US,D,20200715,000000,56.7185,57.6087,56.5231,57.361,450201.39029609,0
+VTWO.US,D,20200716,000000,56.9711,57.1941,56.5231,56.9218,268823.9639989,0
+VTWO.US,D,20200717,000000,57.1941,57.5119,56.7747,57.1794,105879.31829709,0
+VTWO.US,D,20200720,000000,57.0392,57.2336,56.6,56.9464,395423.82294109,0
+VTWO.US,D,20200721,000000,57.5455,58.1101,57.4341,57.6571,267418.68357864,0
+VTWO.US,D,20200722,000000,57.4104,57.966,57.3413,57.7449,191373.45847188,0
+VTWO.US,D,20200723,000000,57.7301,58.5355,57.209,57.8278,230316.03830832,0
+VTWO.US,D,20200724,000000,57.3955,57.6373,56.7559,56.9514,131784.30011773,0
+VTWO.US,D,20200727,000000,57.0442,57.584,56.8044,57.584,166669.09474641,0
+VTWO.US,D,20200728,000000,57.3413,57.6719,56.9662,57.0096,66387.594994343,0
+VTWO.US,D,20200729,000000,57.3758,58.2572,57.3758,58.193,379439.89798794,0
+VTWO.US,D,20200730,000000,57.3117,58.1101,57.0689,58.0183,221238.96023685,0
+VTWO.US,D,20200731,000000,57.8377,57.8377,56.4352,57.4824,257722.55263279,0
+VTWO.US,D,20200803,000000,57.7745,58.4713,57.4627,58.4565,149483.53851826,0
+VTWO.US,D,20200804,000000,58.3105,58.8464,58.1349,58.8414,144815.81905457,0
+VTWO.US,D,20200805,000000,59.3883,59.9962,59.2066,59.9914,122089.18235171,0
+VTWO.US,D,20200806,000000,60.0199,60.2094,59.6636,59.9391,107628.06667875,0
+VTWO.US,D,20200807,000000,59.86,60.9212,59.7228,60.8974,181420.99302976,0
+VTWO.US,D,20200810,000000,61.1559,61.921,61.1559,61.5409,278522.12130441,0
+VTWO.US,D,20200811,000000,62.1597,62.3009,60.9556,61.1599,301698.60985052,0
+VTWO.US,D,20200812,000000,61.9308,61.9308,61.0691,61.4482,123838.9439132,0
+VTWO.US,D,20200813,000000,61.2813,61.7748,61.1077,61.2626,169035.88282265,0
+VTWO.US,D,20200814,000000,60.9507,61.4866,60.8381,61.2092,103975.55340187,0
+VTWO.US,D,20200817,000000,61.4668,61.5892,61.1224,61.5744,89263.169131792,0
+VTWO.US,D,20200818,000000,61.5794,61.6041,60.7593,61,131539.11059956,0
+VTWO.US,D,20200819,000000,61.2388,61.5596,60.9162,60.9902,77652.128312624,0
+VTWO.US,D,20200820,000000,60.3999,61.01,60.3229,60.769,192220.47680738,0
+VTWO.US,D,20200821,000000,60.4394,60.6892,59.9874,60.2539,136576.64070016,0
+VTWO.US,D,20200824,000000,60.7454,60.9556,60.2539,60.9556,202802.12692216,0
+VTWO.US,D,20200825,000000,61.1995,61.1995,60.4296,61.0346,92887.313373517,0
+VTWO.US,D,20200826,000000,61.0197,61.1077,60.547,60.6101,278661.94012055,0
+VTWO.US,D,20200827,000000,60.8036,61.1945,60.39,60.7503,134194.65492653,0
+VTWO.US,D,20200828,000000,61.1125,61.2676,60.7454,61.2676,248184.47773997,0
+VTWO.US,D,20200831,000000,61.2438,61.3208,60.5954,60.6645,284912.24647425,0
+VTWO.US,D,20200901,000000,60.5519,61.3406,60.2194,61.3159,534268.97327426,0
+VTWO.US,D,20200902,000000,61.5063,61.9891,60.9259,61.7748,204918.65958108,0
+VTWO.US,D,20200903,000000,61.6672,61.7155,59.7131,60.0446,201891.27825755,0
+VTWO.US,D,20200904,000000,60.6693,60.7355,58.2473,59.5669,279813.92558403,0
+VTWO.US,D,20200908,000000,58.8168,59.4455,58.2424,58.4072,186435.21999434,0
+VTWO.US,D,20200909,000000,58.9973,59.5482,58.7921,59.2896,101986.68140117,0
+VTWO.US,D,20200910,000000,59.5867,59.9874,58.5591,58.6372,456325.04917141,0
+VTWO.US,D,20200911,000000,58.9235,58.9235,57.5989,58.198,170945.72679683,0
+VTWO.US,D,20200914,000000,58.8118,59.8205,58.647,59.6735,774459.46217799,0
+VTWO.US,D,20200915,000000,60.2587,60.3427,59.6686,59.8255,136771.17122698,0
+VTWO.US,D,20200916,000000,60.1373,61.1747,60.0782,60.395,173266.92178083,0
+VTWO.US,D,20200917,000000,59.484,60.2094,59.182,59.9143,200955.10009726,0
+VTWO.US,D,20200918,000000,60.1523,60.5519,58.958,59.7228,319562.99656287,0
+VTWO.US,D,20200921,000000,58.3549,58.5355,57.1221,57.7014,246670.78707821,0
+VTWO.US,D,20200922,000000,57.7499,58.2276,57.2436,58.1742,79176.963952489,0
+VTWO.US,D,20200923,000000,58.12,58.5059,56.4007,56.449,139446.97915048,0
+VTWO.US,D,20200924,000000,56.3384,57.3314,55.6299,56.4055,227713.17933235,0
+VTWO.US,D,20200925,000000,56.1667,57.4627,56.1667,57.366,129725.51870896,0
+VTWO.US,D,20200928,000000,58.1742,58.8602,58.0953,58.8464,162009.48072135,0
+VTWO.US,D,20200929,000000,58.7399,58.8267,57.9985,58.5355,310267.07164875,0
+VTWO.US,D,20200930,000000,58.73,59.4505,58.2818,58.6668,139121.74842598,0
+VTWO.US,D,20201001,000000,59.105,59.6163,58.6076,59.6113,753216.12074208,0
+VTWO.US,D,20201002,000000,58.4022,60.1028,58.4022,59.9243,326899.43169129,0
+VTWO.US,D,20201005,000000,60.5658,61.6041,60.5658,61.5508,526951.78856255,0
+VTWO.US,D,20201006,000000,62.0078,63.0313,61.2438,61.301,340675.63780108,0
+VTWO.US,D,20201007,000000,62.1647,62.8655,62.1005,62.7263,368679.92822357,0
+VTWO.US,D,20201008,000000,63.2899,63.513,62.9473,63.3925,230009.04482069,0
+VTWO.US,D,20201009,000000,63.9522,64.0538,63.4251,63.733,143389.26185794,0
+VTWO.US,D,20201012,000000,63.89,64.3084,63.6639,64.1514,196350.19778284,0
+VTWO.US,D,20201013,000000,63.6787,63.9294,63.2514,63.7281,119030.39245354,0
+VTWO.US,D,20201014,000000,63.8219,64.19,63.0411,63.056,166571.82948301,0
+VTWO.US,D,20201015,000000,62.2959,63.8998,62.2811,63.7281,153733.82789317,0
+VTWO.US,D,20201016,000000,63.9709,64.0726,63.5909,63.6057,151753.06133108,0
+VTWO.US,D,20201019,000000,63.807,64.1614,62.7016,62.8605,135611.08032489,0
+VTWO.US,D,20201020,000000,63.2169,63.6057,62.8458,62.9671,73124.22766508,0
+VTWO.US,D,20201021,000000,63.0658,63.1724,62.4163,62.441,196658.2044503,0
+VTWO.US,D,20201022,000000,62.6621,63.508,62.3917,63.4498,111339.34438562,0
+VTWO.US,D,20201023,000000,63.9147,63.9147,63.1922,63.8604,84862.92914247,0
+VTWO.US,D,20201026,000000,62.9869,63.0707,61.6722,62.4361,123332.35399962,0
+VTWO.US,D,20201027,000000,62.4854,62.6078,61.8814,61.9505,113670.6711679,0
+VTWO.US,D,20201028,000000,60.5608,60.8381,59.9726,60.0397,209474.92926378,0
+VTWO.US,D,20201029,000000,59.7869,60.9852,59.4218,60.8283,195449.48091652,0
+VTWO.US,D,20201030,000000,60.3802,60.7404,59.3734,59.9914,567521.5352014,0
+VTWO.US,D,20201102,000000,60.5805,61.0493,60.249,61.0395,170395.57015069,0
+VTWO.US,D,20201103,000000,62.1647,63.0608,61.9545,62.8408,304617.58093254,0
+VTWO.US,D,20201104,000000,61.921,63.5958,61.921,62.7974,875139.14160214,0
+VTWO.US,D,20201105,000000,63.4832,64.8482,63.4832,64.6539,249546.19142767,0
+VTWO.US,D,20201106,000000,64.8878,64.9026,63.9905,64.0626,180885.0209012,0
+VTWO.US,D,20201109,000000,68.5219,69.3885,66.3436,66.4857,1521277.3523116,0
+VTWO.US,D,20201110,000000,67.1618,67.8645,66.5202,67.5664,482696.09371253,0
+VTWO.US,D,20201111,000000,67.981,67.981,66.9624,67.6592,402755.19217036,0
+VTWO.US,D,20201112,000000,67.1618,67.3434,65.9695,66.5055,208613.7264107,0
+VTWO.US,D,20201113,000000,67.1963,68.2101,67.1815,67.9761,325285.43622664,0
+VTWO.US,D,20201116,000000,69.2868,69.6332,68.7539,69.579,1089475.3076766,0
+VTWO.US,D,20201117,000000,68.8426,70.0556,68.283,69.9836,957853.11633121,0
+VTWO.US,D,20201118,000000,70.1395,70.3863,68.9404,68.97,334282.47309174,0
+VTWO.US,D,20201119,000000,68.9019,69.5543,68.6296,69.5296,326423.23717252,0
+VTWO.US,D,20201120,000000,69.1595,69.7004,68.9069,69.4813,186977.27120187,0
+VTWO.US,D,20201123,000000,70.2313,71.2855,70.0222,70.8897,380951.56229005,0
+VTWO.US,D,20201124,000000,71.8362,72.6584,71.4542,72.2537,868503.82691411,0
+VTWO.US,D,20201125,000000,71.9092,72.1116,71.2607,71.9279,1275355.3051257,0
+VTWO.US,D,20201127,000000,72.01,72.229,71.7918,72.2241,116572.41819286,0
+VTWO.US,D,20201130,000000,72.1067,72.2044,70.6518,71.0061,326347.24868549,0
+VTWO.US,D,20201201,000000,71.8994,72.156,71.2607,71.5076,251981.87573215,0
+VTWO.US,D,20201202,000000,71.3625,71.8698,70.8206,71.6932,217185.22774842,0
+VTWO.US,D,20201203,000000,71.8401,72.5261,71.7918,72.1116,296089.6463274,0
+VTWO.US,D,20201204,000000,72.5843,73.8033,72.5843,73.7737,426581.12898568,0
+VTWO.US,D,20201207,000000,73.8961,74.0214,73.4529,73.7441,308626.73350859,0
+VTWO.US,D,20201208,000000,73.374,74.81,73.374,74.7755,796213.44624678,0
+VTWO.US,D,20201209,000000,75.2986,75.5315,73.6325,74.2159,547329.87442607,0
+VTWO.US,D,20201210,000000,73.6375,75.0311,73.4036,74.9374,244371.8820504,0
+VTWO.US,D,20201211,000000,74.4852,75.1574,73.8517,74.5643,273106.67512827,0
+VTWO.US,D,20201214,000000,75.5168,75.8888,74.6176,74.6561,4791665.8046666,0
+VTWO.US,D,20201215,000000,75.4052,76.6241,74.9818,76.6241,458604.7037825,0
+VTWO.US,D,20201216,000000,76.7505,76.7505,75.8592,76.2727,663386.58408692,0
+VTWO.US,D,20201217,000000,76.5412,77.2134,76.3428,77.1541,763384.39348739,0
+VTWO.US,D,20201218,000000,77.3486,77.774,76.6063,76.6291,455142.66831312,0
+VTWO.US,D,20201221,000000,75.5118,76.9281,75.3084,76.7209,424606.44150257,0
+VTWO.US,D,20201222,000000,77.1443,77.7295,76.8294,77.6367,4176517.7253302,0
+VTWO.US,D,20201223,000000,78.1194,78.4945,77.8283,78.3188,867598.04414864,0
+VTWO.US,D,20201224,000000,78.5921,78.7856,77.8806,78.2606,536465.54713952,0
+VTWO.US,D,20201228,000000,79.1666,79.1666,77.8855,77.9585,472475.13561622,0
+VTWO.US,D,20201229,000000,78.1489,78.2073,76.0408,76.3892,1059134.6245727,0
+VTWO.US,D,20201230,000000,76.7544,77.5835,76.7209,77.2084,605977.7887208,0
+VTWO.US,D,20201231,000000,77.239,77.3733,76.551,77.1057,357185.40308453,0
+VTWO.US,D,20210104,000000,77.6565,77.7374,75.0607,75.9856,2054828.9942682,0
+VTWO.US,D,20210105,000000,75.8987,77.6704,75.8987,77.2134,2121294.6041093,0
+VTWO.US,D,20210106,000000,78.2941,81.2571,78.2941,80.4142,2324944.7625467,0
+VTWO.US,D,20210107,000000,80.9037,81.9874,80.8721,81.871,805226.69398913,0
+VTWO.US,D,20210108,000000,82.3525,82.4897,80.4675,81.6795,782289.31588223,0
+VTWO.US,D,20210111,000000,80.5651,81.8275,80.5454,81.5442,465088.04149644,0
+VTWO.US,D,20210112,000000,82.0655,83.1136,82.0655,83.079,867523.06884143,0
+VTWO.US,D,20210113,000000,83.157,83.2291,82.321,82.4849,509527.12189519,0
+VTWO.US,D,20210114,000000,83.0503,84.5309,83.0503,84.0819,731701.2471125,0
+VTWO.US,D,20210115,000000,83.1965,83.5193,81.9066,82.8096,764747.12035491,0
+VTWO.US,D,20210119,000000,83.9407,84.0285,83.2301,83.9012,539632.74727919,0
+VTWO.US,D,20210120,000000,84.3009,84.9336,83.8587,84.3502,430529.4907721,0
+VTWO.US,D,20210121,000000,84.4964,84.5704,83.3731,83.5952,650018.68944746,0
+VTWO.US,D,20210122,000000,82.8195,84.6957,82.6072,84.5802,424738.1548801,0
+VTWO.US,D,20210125,000000,84.6325,85.6897,83.304,84.3996,709134.69282233,0
+VTWO.US,D,20210126,000000,85.0955,85.2574,83.7541,83.8913,285833.22693714,0
+VTWO.US,D,20210127,000000,82.3723,83.7758,81.5442,82.2835,1214982.9587651,0
+VTWO.US,D,20210128,000000,83.0741,83.4708,81.7288,82.1966,322427.25593423,0
+VTWO.US,D,20210129,000000,82.4306,82.8984,80.5454,80.8721,1154260.0521844,0
+VTWO.US,D,20210201,000000,81.9924,83.1521,80.9896,82.8934,357229.98299692,0
+VTWO.US,D,20210202,000000,83.911,84.1558,82.9715,83.916,544724.98909047,0
+VTWO.US,D,20210203,000000,84.1312,84.3848,83.2597,84.2101,776210.23691931,0
+VTWO.US,D,20210204,000000,84.5842,86.0498,84.5842,85.9234,2880911.9949993,0
+VTWO.US,D,20210205,000000,86.8592,87.2402,86.0992,87.2402,743477.43624349,0
+VTWO.US,D,20210208,000000,88.0249,89.4322,87.9341,89.4322,1092222.038188,0
+VTWO.US,D,20210209,000000,89.4658,90.3078,89.0178,89.8557,544772.60854234,0
+VTWO.US,D,20210210,000000,90.4499,90.6127,88.5065,89.2665,615479.38913983,0
+VTWO.US,D,20210211,000000,89.7826,90.0552,87.9657,89.1825,512476.48837202,0
+VTWO.US,D,20210212,000000,88.9062,89.5724,88.4029,89.4225,580376.76084831,0
+VTWO.US,D,20210216,000000,90.2436,90.2614,88.4522,88.8471,397675.10851703,0
+VTWO.US,D,20210217,000000,88.0712,88.3802,86.9135,88.1897,1623054.3054885,0
+VTWO.US,D,20210218,000000,87.3755,87.5699,86.3638,86.7901,895351.06597401,0
+VTWO.US,D,20210219,000000,87.639,88.9546,87.4731,88.4917,425053.25380634,0
+VTWO.US,D,20210222,000000,87.9597,89.0128,87.8008,88.0278,469501.45282353,0
+VTWO.US,D,20210223,000000,87.0537,87.6922,84.7687,87.2649,1915645.4418728,0
+VTWO.US,D,20210224,000000,87.6143,89.4274,87.2392,89.2566,610565.46697814,0
+VTWO.US,D,20210225,000000,89.1728,89.5023,85.7785,86.0262,2208280.1449897,0
+VTWO.US,D,20210226,000000,86.3875,87.3705,84.5211,85.7735,1587269.8071733,0
+VTWO.US,D,20210301,000000,87.9992,89.1529,87.7119,88.9408,477932.12216526,0
+VTWO.US,D,20210302,000000,88.8766,88.8766,87.1662,87.181,851926.17858225,0
+VTWO.US,D,20210303,000000,87.5896,88.1798,86.2305,86.2691,585530.80662904,0
+VTWO.US,D,20210304,000000,85.9719,86.7664,82.4296,83.9988,1229051.973845,0
+VTWO.US,D,20210305,000000,85.1685,85.7439,81.4672,85.666,824463.93936728,0
+VTWO.US,D,20210308,000000,86.2453,87.3853,85.664,86.0498,788998.59269763,0
+VTWO.US,D,20210309,000000,87.555,88.4304,86.9243,87.7317,577621.92489827,0
+VTWO.US,D,20210310,000000,88.7928,90.0166,88.6416,89.3879,672735.19435205,0
+VTWO.US,D,20210311,000000,90.4401,91.3747,90.0314,91.3747,642607.27901184,0
+VTWO.US,D,20210312,000000,91.3254,92.0962,91.0835,92.0083,521138.16271435,0
+VTWO.US,D,20210315,000000,91.8623,92.2521,91.2247,92.2521,555372.495894,0
+VTWO.US,D,20210316,000000,92.0764,92.0764,90.0797,90.7064,408032.84589001,0
+VTWO.US,D,20210317,000000,90.0847,91.5119,89.4816,91.4043,489764.03618675,0
+VTWO.US,D,20210318,000000,90.7992,91.5898,88.3753,88.6605,523453.2786194,0
+VTWO.US,D,20210319,000000,88.4187,89.8913,87.6971,89.222,1173762.7506772,0
+VTWO.US,D,20210322,000000,89.5724,89.7136,88.1423,88.6131,548232.61765206,0
+VTWO.US,D,20210323,000000,88.2282,88.2282,84.9839,85.4853,716158.05538416,0
+VTWO.US,D,20210324,000000,86.4793,87.0398,83.3801,83.3801,860862.42465774,0
+VTWO.US,D,20210325,000000,82.5737,85.6847,82.0239,85.2958,998392.46757524,0
+VTWO.US,D,20210326,000000,86.2522,86.9362,85.1152,86.8078,479873.37471408,0
+VTWO.US,D,20210329,000000,86.3646,86.9836,84.3582,84.525,392238.38556452,0
+VTWO.US,D,20210330,000000,84.5151,86.115,84.0404,85.9729,479620.07975729,0
+VTWO.US,D,20210331,000000,86.4318,87.5837,86.3696,86.9983,728511.75701662,0
+VTWO.US,D,20210401,000000,87.5708,88.1453,87.4336,88.1453,756922.33254981,0
+VTWO.US,D,20210405,000000,89.2921,89.2921,88.1353,88.5943,397404.58950317,0
+VTWO.US,D,20210406,000000,88.7553,89.3069,88.2222,88.3258,686301.67223763,0
+VTWO.US,D,20210407,000000,88.4088,88.4532,86.6855,86.9886,375400.35001708,0
+VTWO.US,D,20210408,000000,87.5096,87.7455,86.4566,87.7307,321001.71191743,0
+VTWO.US,D,20210409,000000,87.6864,87.8916,87.179,87.7455,355073.93632474,0
+VTWO.US,D,20210412,000000,87.7554,87.785,86.8277,87.3201,279980.08707568,0
+VTWO.US,D,20210413,000000,87.3152,87.638,86.2325,87.1741,342552.04684096,0
+VTWO.US,D,20210414,000000,87.3497,89.0227,87.2826,88.0229,417535.45948887,0
+VTWO.US,D,20210415,000000,88.6516,88.6762,87.5886,88.3802,336197.38296507,0
+VTWO.US,D,20210416,000000,88.8184,88.9152,87.9834,88.6042,476203.63738014,0
+VTWO.US,D,20210419,000000,88.243,88.3358,86.6904,87.409,1155296.5351476,0
+VTWO.US,D,20210420,000000,86.9165,87.1988,84.8161,85.5287,430120.16612193,0
+VTWO.US,D,20210421,000000,85.6077,87.6864,84.9148,87.6864,372405.39044801,0
+VTWO.US,D,20210422,000000,87.9597,88.7602,86.9934,87.3843,402646.78192886,0
+VTWO.US,D,20210423,000000,87.785,89.2783,87.4623,88.9753,454200.41107386,0
+VTWO.US,D,20210426,000000,89.453,90.0975,89.3652,89.9218,950113.43563161,0
+VTWO.US,D,20210427,000000,90.1469,90.3807,89.6781,90.0393,285046.99939127,0
+VTWO.US,D,20210428,000000,89.8725,90.4291,89.5013,90.2722,1141816.1775474,0
+VTWO.US,D,20210429,000000,90.9374,90.9374,89.0079,89.8537,492139.94288141,0
+VTWO.US,D,20210430,000000,88.9172,89.7068,88.3308,88.6615,392125.92260371,0
+VTWO.US,D,20210503,000000,89.531,89.5902,88.6516,89.0828,331089.94345639,0
+VTWO.US,D,20210504,000000,88.5272,88.6042,87.0912,87.9508,409558.69470969,0
+VTWO.US,D,20210505,000000,88.4187,88.4483,87.2481,87.6675,309737.17859914,0
+VTWO.US,D,20210506,000000,87.7356,87.7949,86.1644,87.7061,356245.17220492,0
+VTWO.US,D,20210507,000000,87.7416,89.005,87.553,88.77,709433.58087134,0
+VTWO.US,D,20210510,000000,88.8371,88.8579,86.5355,86.6135,427362.29063242,0
+VTWO.US,D,20210511,000000,84.6228,86.8177,84.4954,86.2808,822283.57637925,0
+VTWO.US,D,20210512,000000,85.4606,86.1545,83.3711,83.5479,672503.17617163,0
+VTWO.US,D,20210513,000000,83.9486,85.6374,83.4798,84.9731,449762.68343094,0
+VTWO.US,D,20210514,000000,85.8535,87.2185,85.4517,86.9836,343106.25620641,0
+VTWO.US,D,20210517,000000,86.5849,87.2185,85.8712,87.179,326850.79905959,0
+VTWO.US,D,20210518,000000,87.2679,87.9508,86.5158,86.5651,257122.75017511,0
+VTWO.US,D,20210519,000000,85.1103,85.9294,84.3482,85.8712,424156.58965932,0
+VTWO.US,D,20210520,000000,85.9877,86.6223,85.277,86.4367,394459.27574564,0
+VTWO.US,D,20210521,000000,87.2086,87.6083,86.5355,86.7103,357415.39490529,0
+VTWO.US,D,20210524,000000,87.1691,87.6478,86.6904,87.2481,295508.08110663,0
+VTWO.US,D,20210525,000000,87.559,88.1353,86.3599,86.4367,345182.26167226,0
+VTWO.US,D,20210526,000000,86.7684,88.1256,86.7684,88.0465,495114.63885394,0
+VTWO.US,D,20210527,000000,88.6516,89.1698,88.3308,88.8973,1053232.8520795,0
+VTWO.US,D,20210528,000000,89.4728,89.4916,88.6664,88.9172,365050.71808271,0
+VTWO.US,D,20210601,000000,89.6001,90.0452,89.0345,89.8923,623866.49174899,0
+VTWO.US,D,20210602,000000,90.1558,90.1558,89.3948,89.9899,1035732.1969252,0
+VTWO.US,D,20210603,000000,89.3356,89.6682,88.2617,89.2092,724818.71654665,0
+VTWO.US,D,20210604,000000,89.6385,89.8439,89.1402,89.6001,495724.57310988,0
+VTWO.US,D,20210607,000000,89.8251,90.9079,89.7955,90.7707,617643.54125063,0
+VTWO.US,D,20210608,000000,91.0738,91.9659,90.6147,91.7666,1037066.5547575,0
+VTWO.US,D,20210609,000000,92.0202,92.0202,91.0154,91.2109,575390.90291888,0
+VTWO.US,D,20210610,000000,91.4349,91.6106,90.2822,90.5476,672332.96196067,0
+VTWO.US,D,20210611,000000,90.9079,91.4734,90.8092,91.4734,537833.33990617,0
+VTWO.US,D,20210614,000000,91.7182,92.0586,90.8388,91.1812,499585.80143116,0
+VTWO.US,D,20210615,000000,91.2297,91.3264,90.1755,90.9276,413182.83895142,0
+VTWO.US,D,20210616,000000,90.6433,91.0352,89.8439,90.751,580556.09367772,0
+VTWO.US,D,20210617,000000,90.4687,90.8388,88.6329,89.6583,1122422.9024758,0
+VTWO.US,D,20210618,000000,88.39,89.0918,87.2679,87.5787,781624.66991562,0
+VTWO.US,D,20210621,000000,88.3703,89.756,88.1057,89.5013,2346420.1221631,0
+VTWO.US,D,20210622,000000,89.3069,90.1173,88.7107,89.9998,332204.44126626,0
+VTWO.US,D,20210623,000000,90.0295,90.7311,89.9801,90.2524,328775.84073117,0
+VTWO.US,D,20210624,000000,90.7795,91.5119,90.5575,91.4734,431237.70347127,0
+VTWO.US,D,20210625,000000,91.6501,92.0883,91.4635,91.5316,467916.83957385,0
+VTWO.US,D,20210628,000000,91.7666,91.7666,90.2919,90.9562,619452.0672421,0
+VTWO.US,D,20210629,000000,91.279,91.4259,90.2909,90.5466,462896.53353032,0
+VTWO.US,D,20210630,000000,90.2416,90.898,89.9198,90.517,555226.5979989,0
+VTWO.US,D,20210701,000000,91.0835,91.4744,90.6719,91.3273,586779.04417608,0
+VTWO.US,D,20210702,000000,91.5623,91.5623,90.2238,90.4479,528451.29470674,0
+VTWO.US,D,20210706,000000,90.5565,90.5663,88.3753,89.147,2807034.9747227,0
+VTWO.US,D,20210707,000000,89.0306,89.4698,87.558,88.3456,642753.17690695,0
+VTWO.US,D,20210708,000000,86.5374,88.4137,86.0085,87.5235,819012.01871736,0
+VTWO.US,D,20210709,000000,88.4927,89.3721,88.1798,89.3424,555318.79736317,0
+VTWO.US,D,20210712,000000,89.1184,89.5409,88.6388,89.46,10678504.027178,0
+VTWO.US,D,20210713,000000,88.9527,89.0691,87.7101,87.7988,1430174.2486137,0
+VTWO.US,D,20210714,000000,88.3061,88.5322,86.2818,86.4585,767494.86404614,0
+VTWO.US,D,20210715,000000,85.9985,86.4585,84.8645,85.9207,865604.10624881,0
+VTWO.US,D,20210716,000000,86.7418,86.7418,84.6592,84.8842,887001.45101844,0
+VTWO.US,D,20210719,000000,83.1431,84.6305,82.5283,83.5636,1381735.1342573,0
+VTWO.US,D,20210720,000000,83.8577,86.5078,83.4077,86.1062,1136567.9060427,0
+VTWO.US,D,20210721,000000,86.6155,87.7199,86.5858,87.6518,1527307.7986428,0
+VTWO.US,D,20210722,000000,87.4514,87.4514,85.8909,86.2433,1376749.276328,0
+VTWO.US,D,20210723,000000,86.8,86.8,85.6374,86.6628,491442.87516034,0
+VTWO.US,D,20210726,000000,86.948,87.6418,86.5078,86.9283,690774.8611745,0
+VTWO.US,D,20210727,000000,86.4387,86.4585,85.0412,85.9008,568614.75623489,0
+VTWO.US,D,20210728,000000,86.419,87.8483,85.8436,87.2214,626975.94063853,0
+VTWO.US,D,20210729,000000,87.9251,88.5716,87.7001,87.8758,611697.18884507,0
+VTWO.US,D,20210730,000000,87.5136,88.4137,86.9283,87.2708,597393.11604534,0
+VTWO.US,D,20210802,000000,87.8087,88.619,86.7121,86.8394,1208441.8698011,0
+VTWO.US,D,20210803,000000,87.1139,87.2708,85.7152,87.2017,778320.69049927,0
+VTWO.US,D,20210804,000000,86.4881,87.3093,86.0182,86.0863,1031683.5303359,0
+VTWO.US,D,20210805,000000,86.4683,87.7889,86.3805,87.6418,615028.52411674,0
+VTWO.US,D,20210806,000000,88.3456,88.8441,87.7001,88.1502,478399.19806557,0
+VTWO.US,D,20210809,000000,87.9932,88.091,87.338,87.7001,511678.10266823,0
+VTWO.US,D,20210810,000000,87.8956,88.1009,87.328,87.857,539737.10480138,0
+VTWO.US,D,20210811,000000,88.0328,88.3358,87.0359,88.2865,600939.24544037,0
+VTWO.US,D,20210812,000000,88.3258,88.3258,87.5334,88.0712,570812.34327999,0
+VTWO.US,D,20210813,000000,88.0328,88.091,87.1425,87.3093,712870.28684505,0
+VTWO.US,D,20210816,000000,86.7516,86.9382,85.9207,86.4783,741267.69104048,0
+VTWO.US,D,20210817,000000,85.5683,85.8436,84.3957,85.4321,1164208.4649072,0
+VTWO.US,D,20210818,000000,85.3136,86.0766,84.6395,84.7174,598133.75049898,0
+VTWO.US,D,20210819,000000,83.8587,84.4736,83.1925,83.681,1181947.217321,0
+VTWO.US,D,20210820,000000,83.6722,85.276,83.5143,85.1191,722027.40612285,0
+VTWO.US,D,20210823,000000,85.8732,86.8296,85.8712,86.6825,789970.23215188,0
+VTWO.US,D,20210824,000000,87.0063,87.6123,86.7418,87.5432,1256915.4322715,0
+VTWO.US,D,20210825,000000,87.5432,88.3949,87.1918,87.8956,643862.60881769,0
+VTWO.US,D,20210826,000000,87.6804,88.091,86.7704,86.9382,912935.81505407,0
+VTWO.US,D,20210827,000000,87.1721,89.61,87.104,89.3721,800703.85924072,0
+VTWO.US,D,20210830,000000,89.7639,89.7639,88.8341,88.9813,873845.31096287,0
+VTWO.US,D,20210831,000000,88.9615,89.4501,88.5716,89.1767,658578.03262724,0
+VTWO.US,D,20210901,000000,89.528,90.0857,88.7948,89.7836,749319.43112686,0
+VTWO.US,D,20210902,000000,90.1844,90.7214,89.8617,90.4578,522003.41828674,0
+VTWO.US,D,20210903,000000,90.1943,90.3907,89.6948,90.0176,498415.5787308,0
+VTWO.US,D,20210907,000000,90.0561,90.3996,89.3327,89.382,517562.65110433,0
+VTWO.US,D,20210908,000000,89.079,89.2162,87.9448,88.3556,717741.65545399,0
+VTWO.US,D,20210909,000000,88.2282,89.3227,88.0328,88.4049,533908.28125577,0
+VTWO.US,D,20210910,000000,88.9132,88.9427,87.5036,87.5334,569022.05452541,0
+VTWO.US,D,20210913,000000,88.1403,88.1995,86.9866,87.9735,964450.94336563,0
+VTWO.US,D,20210914,000000,88.3258,88.3358,86.5078,86.8789,765475.59665063,0
+VTWO.US,D,20210915,000000,86.8987,87.9351,86.6539,87.7396,510886.80922321,0
+VTWO.US,D,20210916,000000,87.857,88.1798,86.9964,87.7199,573697.87942772,0
+VTWO.US,D,20210917,000000,87.5036,88.0712,87.1325,87.7495,795389.7310473,0
+VTWO.US,D,20210920,000000,85.8623,86.4289,84.6009,85.7745,1142073.5252233,0
+VTWO.US,D,20210921,000000,86.3618,86.5571,85.2267,85.8811,745665.90467013,0
+VTWO.US,D,20210922,000000,86.498,87.8758,86.498,87.2412,684014.92536774,0
+VTWO.US,D,20210923,000000,87.7396,89.0838,87.5334,88.775,1083956.5171581,0
+VTWO.US,D,20210924,000000,88.316,88.8539,87.8856,88.3653,491004.16829518,0
+VTWO.US,D,20210927,000000,88.5815,90.1459,88.5518,89.6948,1488616.4874036,0
+VTWO.US,D,20210928,000000,89.2359,89.3218,87.4652,87.6518,1034234.7171406,0
+VTWO.US,D,20210929,000000,88.0239,88.1512,87.2106,87.4455,642147.29537032,0
+VTWO.US,D,20210930,000000,87.9647,88.1611,86.6412,86.6608,1280483.0082309,0
+VTWO.US,D,20211001,000000,87.1228,88.5242,86.2492,88.092,938032.27937263,0
+VTWO.US,D,20211004,000000,87.9942,88.0623,86.7299,87.2984,2387329.2840441,0
+VTWO.US,D,20211005,000000,87.5334,88.3673,87.1228,87.563,1513181.0323129,0
+VTWO.US,D,20211006,000000,86.6312,87.2303,85.8771,87.1129,914302.5946409,0
+VTWO.US,D,20211007,000000,87.7792,89.0828,87.6903,88.4256,458938.03994563,0
+VTWO.US,D,20211008,000000,88.4551,88.7592,87.7396,87.7692,382749.95648323,0
+VTWO.US,D,20211011,000000,87.8768,88.5341,87.25,87.2698,562548.84860972,0
+VTWO.US,D,20211012,000000,87.4652,88.1216,87.2984,87.7792,656150.45376139,0
+VTWO.US,D,20211013,000000,87.9064,88.2104,87.0734,88.1808,750684.18435403,0
+VTWO.US,D,20211014,000000,89.0336,89.5133,88.8667,89.3859,601717.36754762,0
+VTWO.US,D,20211015,000000,90.2979,90.4647,89.1412,89.1509,1239964.9337632,0
+VTWO.US,D,20211018,000000,88.7,89.4056,88.6309,89.1609,801472.86272953,0
+VTWO.US,D,20211019,000000,89.5133,89.8764,88.994,89.4648,497314.25225868,0
+VTWO.US,D,20211020,000000,89.5033,90.2979,89.1806,90.062,742015.41775291,0
+VTWO.US,D,20211021,000000,90.0432,90.7194,89.7689,90.2879,3041412.8509581,0
+VTWO.US,D,20211022,000000,90.2199,90.4647,89.4056,90.0522,943618.95293956,0
+VTWO.US,D,20211025,000000,90.2387,91.0688,90.0333,90.9454,494085.24814955,0
+VTWO.US,D,20211026,000000,91.1319,91.3757,90.2584,90.2682,807460.75550801,0
+VTWO.US,D,20211027,000000,89.9741,90.1015,88.5441,88.621,1021624.6810118,0
+VTWO.US,D,20211028,000000,89.0434,90.4153,89.0434,90.3275,1329031.5460086,0
+VTWO.US,D,20211029,000000,90.2682,90.6403,89.906,90.367,920236.78888852,0
+VTWO.US,D,20211101,000000,90.8171,92.7486,90.6799,92.6696,1398800.1220862,0
+VTWO.US,D,20211102,000000,92.8365,93.023,92.19,92.8562,2090514.2009604,0
+VTWO.US,D,20211103,000000,92.7584,94.993,92.6597,94.5429,1254972.1533631,0
+VTWO.US,D,20211104,000000,94.8657,95.4343,94.1205,94.4838,1358105.7543285,0
+VTWO.US,D,20211105,000000,95.5615,96.4241,95.1697,95.8073,1744935.7859756,0
+VTWO.US,D,20211108,000000,96.5623,96.8288,95.8567,96.0707,1658362.6092851,0
+VTWO.US,D,20211109,000000,95.8852,96.0807,94.9052,95.5221,1920159.1580028,0
+VTWO.US,D,20211110,000000,95.1212,95.6987,93.6319,94.013,1323048.7191292,0
+VTWO.US,D,20211111,000000,94.4244,95.219,94.1699,94.768,882234.43993169,0
+VTWO.US,D,20211112,000000,95.0424,95.1697,94.5913,94.8953,944693.93673616,0
+VTWO.US,D,20211115,000000,95.3256,95.3848,94.1205,94.4738,963144.95456843,0
+VTWO.US,D,20211116,000000,94.2192,94.8262,93.9103,94.6594,671595.36704651,0
+VTWO.US,D,20211117,000000,94.3169,94.3564,93.17,93.4642,1102287.9797708,0
+VTWO.US,D,20211118,000000,93.9054,93.9152,92.337,93.0526,1390321.8332925,0
+VTWO.US,D,20211119,000000,92.4248,92.8759,92.0863,92.1998,2562183.858614,0
+VTWO.US,D,20211122,000000,92.7969,93.3951,91.7686,91.7686,1690385.1709019,0
+VTWO.US,D,20211123,000000,91.6895,92.3073,90.6306,91.6214,3073366.5163467,0
+VTWO.US,D,20211124,000000,90.8269,91.9155,90.5732,91.7783,748325.50171641,0
+VTWO.US,D,20211126,000000,89.1224,89.5824,87.0537,88.4551,1985699.7346615,0
+VTWO.US,D,20211129,000000,89.612,89.838,87.6715,88.239,1838168.5936702,0
+VTWO.US,D,20211130,000000,87.4258,87.8866,85.5534,86.6125,2336926.6271827,0
+VTWO.US,D,20211201,000000,88.4157,88.8174,84.4756,84.5447,3770871.931113,0
+VTWO.US,D,20211202,000000,84.907,87.1325,84.7303,86.8572,2561674.2291609,0
+VTWO.US,D,20211203,000000,87.2698,87.3083,84.2891,85.0935,4074984.9484916,0
+VTWO.US,D,20211206,000000,85.6718,87.4158,84.6612,86.7398,2490144.7465438,0
+VTWO.US,D,20211207,000000,87.9844,89.5231,87.9261,88.7394,3414412.9779646,0
+VTWO.US,D,20211208,000000,88.9457,89.7294,88.3673,89.3958,2218476.7867701,0
+VTWO.US,D,20211209,000000,88.6901,89.0928,87.3665,87.3665,1986647.0578,0
+VTWO.US,D,20211210,000000,88.0139,88.2884,86.495,87.103,1550289.7566621,0
+VTWO.US,D,20211213,000000,86.7684,87.0241,85.357,85.9067,2297189.7143617,0
+VTWO.US,D,20211214,000000,85.2405,86.426,84.7648,85.132,2563150.4321692,0
+VTWO.US,D,20211215,000000,85.1231,86.6805,83.8795,86.495,2516562.397357,0
+VTWO.US,D,20211216,000000,87.1898,87.3665,84.3512,84.7451,3802268.3475968,0
+VTWO.US,D,20211217,000000,84.3216,86.3519,83.5923,85.6225,3524088.6810739,0
+VTWO.US,D,20211220,000000,84.2121,84.6079,82.9517,84.2525,2654355.8670295,0
+VTWO.US,D,20211221,000000,85.1804,86.7851,85.1398,86.6865,2059961.7632726,0
+VTWO.US,D,20211222,000000,86.5494,87.564,86.2927,87.564,2175332.5501904,0
+VTWO.US,D,20211223,000000,87.8304,88.5302,87.5737,88.2341,1379085.6690094,0
+VTWO.US,D,20211227,000000,88.392,89.1214,87.6922,89.0424,1144382.5620494,0
+VTWO.US,D,20211228,000000,88.9339,89.7028,88.3723,88.5499,1311533.9303936,0
+VTWO.US,D,20211229,000000,88.5005,88.7958,87.9291,88.5993,1117577.8765424,0
+VTWO.US,D,20211230,000000,88.6379,89.5744,88.5005,88.6091,1682611.0420882,0
+VTWO.US,D,20211231,000000,88.4117,89.0721,88.3822,88.5105,1612575.9997162,0
+VTWO.US,D,20220103,000000,88.9042,90.0768,88.5302,89.525,2398413.471353,0
+VTWO.US,D,20220104,000000,89.8113,90.2643,88.7958,89.4265,2509166.1846187,0
+VTWO.US,D,20220105,000000,89.4165,89.7816,86.3914,86.4111,2860859.1398602,0
+VTWO.US,D,20220106,000000,86.5789,87.5837,85.7608,86.8345,3898099.961548,0
+VTWO.US,D,20220107,000000,86.9233,87.554,85.81,85.8298,2266451.8647655,0
+VTWO.US,D,20220110,000000,85.3461,85.583,83.9081,85.5633,6216939.3024564,0
+VTWO.US,D,20220111,000000,85.6423,86.5691,84.6563,86.4407,3299350.1977142,0
+VTWO.US,D,20220112,000000,86.8345,87.1701,85.3166,85.8298,3476784.328124,0
+VTWO.US,D,20220113,000000,86.1743,86.7063,84.824,85.1398,2849200.4795892,0
+VTWO.US,D,20220114,000000,84.2624,85.2089,83.7008,85.1794,2934029.9737975,0
+VTWO.US,D,20220118,000000,84.3809,84.4303,82.4888,82.5776,5863508.7438113,0
+VTWO.US,D,20220119,000000,82.9715,83.2478,81.2175,81.2571,4583629.5907574,0
+VTWO.US,D,20220120,000000,81.5917,83.0503,79.6206,79.7885,2967846.8768883,0
+VTWO.US,D,20220121,000000,79.4035,80.6649,78.3001,78.3494,4743946.0479875,0
+VTWO.US,D,20220124,000000,77.1373,80.4289,76.0033,80.1625,6657083.8697881,0
+VTWO.US,D,20220125,000000,78.9011,80.1427,77.3249,79.0787,4955221.3978042,0
+VTWO.US,D,20220126,000000,80.1921,80.882,76.9892,77.8174,5121407.205773,0
+VTWO.US,D,20220127,000000,78.5863,79.3245,75.7575,76.0922,4144949.0682758,0
+VTWO.US,D,20220128,000000,76.1908,77.6101,74.7617,77.5706,2691385.5633524,0
+VTWO.US,D,20220131,000000,77.1966,79.9464,77.0387,79.8575,2371319.0164154,0
+VTWO.US,D,20220201,000000,80.123,80.9017,78.6938,80.803,2223516.3432303,0
+VTWO.US,D,20220202,000000,80.9313,81.0399,79.2268,79.9364,6863836.3848564,0
+VTWO.US,D,20220203,000000,79.0096,79.9464,78.3059,78.5172,2184032.7253662,0
+VTWO.US,D,20220204,000000,78.3001,79.512,77.462,78.8221,1519087.8707051,0
+VTWO.US,D,20220207,000000,78.842,79.9266,78.684,79.2859,7127044.2930734,0
+VTWO.US,D,20220208,000000,79.2466,80.724,79.2367,80.5474,2877415.5114157,0
+VTWO.US,D,20220209,000000,81.2768,82.1433,81.2175,82.094,1191576.4783982,0
+VTWO.US,D,20220210,000000,80.6164,83.08,80.3451,80.9017,2370523.670251,0
+VTWO.US,D,20220211,000000,80.9215,81.8877,79.3837,79.9847,2070903.0922259,0
+VTWO.US,D,20220214,000000,80.1427,80.882,79.2071,79.7687,1781196.4788097,0
+VTWO.US,D,20220215,000000,80.6067,81.9766,80.5376,81.8877,1398588.3675023,0
+VTWO.US,D,20220216,000000,81.5324,82.3605,81.109,82.0249,1448997.1034425,0
+VTWO.US,D,20220217,000000,81.3547,81.4831,79.8181,79.9947,1761483.0389127,0
+VTWO.US,D,20220218,000000,79.8969,80.5533,78.9999,79.2762,2166062.9679518,0
+VTWO.US,D,20220222,000000,78.9011,79.6601,77.6595,78.1619,1780615.9267687,0
+VTWO.US,D,20220223,000000,78.7926,79.0492,76.5264,76.6734,2268847.021877,0
+VTWO.US,D,20220224,000000,74.8406,78.8715,74.7024,78.7432,2843495.2639826,0
+VTWO.US,D,20220225,000000,78.9603,80.5276,78.3098,80.4684,2436050.0623923,0
+VTWO.US,D,20220228,000000,79.6897,81.3064,79.6897,80.7142,2459351.1720572,0
+VTWO.US,D,20220301,000000,80.5177,80.9807,78.6257,79.2859,2213231.5548049,0
+VTWO.US,D,20220302,000000,79.7982,81.5818,79.7687,81.2175,2420955.7093274,0
+VTWO.US,D,20220303,000000,81.4435,81.5226,79.6107,80.2217,1436136.8118965,0
+VTWO.US,D,20220304,000000,79.3739,79.8181,78.2901,78.9505,1591411.6863067,0
+VTWO.US,D,20220307,000000,79.1083,79.3058,76.9696,76.9892,1725262.8732719,0
+VTWO.US,D,20220308,000000,77.2262,79.2564,76.8808,77.4324,2012926.9161566,0
+VTWO.US,D,20220309,000000,78.7629,79.8773,78.5468,79.5812,1082063.897241,0
+VTWO.US,D,20220310,000000,78.4382,79.4924,78.1322,79.4133,1166148.7042762,0
+VTWO.US,D,20220311,000000,79.7982,80.1822,78.0829,78.1619,985585.87456003,0
+VTWO.US,D,20220314,000000,78.3297,78.4481,76.2797,76.6734,1461248.4739125,0
+VTWO.US,D,20220315,000000,76.9104,77.8075,76.6645,77.7778,1455148.1181731,0
+VTWO.US,D,20220316,000000,78.5863,80.2612,77.9852,80.2513,1517916.6348249,0
+VTWO.US,D,20220317,000000,79.8378,81.5719,79.6206,81.5522,1052580.3642709,0
+VTWO.US,D,20220318,000000,81.2175,82.4493,81.0892,82.3112,1381747.2924153,0
+VTWO.US,D,20220321,000000,82.4296,82.7247,81.0596,81.6311,1019734.0874543,0
+VTWO.US,D,20220322,000000,81.9766,82.9616,81.7989,82.4296,927963.29825039,0
+VTWO.US,D,20220323,000000,81.9173,82.3408,80.9807,80.9807,666778.71014821,0
+VTWO.US,D,20220324,000000,81.3972,81.9993,80.7379,81.9894,629974.9529269,0
+VTWO.US,D,20220325,000000,82.0585,82.2657,81.4367,82.1177,830527.82063278,0
+VTWO.US,D,20220328,000000,81.8907,82.1078,80.8642,82.1078,1023144.4507525,0
+VTWO.US,D,20220329,000000,82.8382,84.5161,82.7889,84.3187,1897281.5575057,0
+VTWO.US,D,20220330,000000,84.1707,84.3089,82.2855,82.6999,1521842.7066552,0
+VTWO.US,D,20220331,000000,82.4927,83.1837,81.6933,81.7722,1302936.0863804,0
+VTWO.US,D,20220401,000000,82.1276,82.7198,81.6538,82.6112,1292790.1035912,0
+VTWO.US,D,20220404,000000,82.8185,83.006,81.9993,82.8579,1321844.0483148,0
+VTWO.US,D,20220405,000000,82.7987,83.4007,80.6569,80.8939,1295667.5343005,0
+VTWO.US,D,20220406,000000,80.1635,80.3411,79.137,79.7194,2611453.7804286,0
+VTWO.US,D,20220407,000000,79.7587,80.124,78.3277,79.4429,1959444.1926207,0
+VTWO.US,D,20220408,000000,79.3344,79.7587,78.6632,78.8607,1131448.308376,0
+VTWO.US,D,20220411,000000,78.4953,79.3443,78.0315,78.2881,2005818.4464893,0
+VTWO.US,D,20220412,000000,79.058,80.3016,78.219,78.4856,1665081.0047188,0
+VTWO.US,D,20220413,000000,78.683,80.2029,78.683,80.0055,1333594.9079501,0
+VTWO.US,D,20220414,000000,80.0746,80.5878,79.2159,79.2258,1704781.443066,0
+VTWO.US,D,20220418,000000,79.0877,79.3147,78.2783,78.7126,1075862.223519,0
+VTWO.US,D,20220419,000000,78.8211,80.5435,78.752,80.2918,1311399.1774766,0
+VTWO.US,D,20220420,000000,80.8149,81.1603,80.4003,80.5484,1721531.3319685,0
+VTWO.US,D,20220421,000000,81.3577,81.5552,78.4658,78.7422,1615540.5638904,0
+VTWO.US,D,20220422,000000,78.3968,78.5941,76.5906,76.7189,2395172.309086,0
+VTWO.US,D,20220425,000000,76.0674,77.3061,75.3569,77.2222,3094002.9630662,0
+VTWO.US,D,20220426,000000,76.5906,76.7485,74.6758,74.7449,2525308.165625,0
+VTWO.US,D,20220427,000000,74.7252,75.5839,74.1922,74.4586,7702509.1581196,0
+VTWO.US,D,20220428,000000,75.3469,76.2106,73.5752,75.8207,2804871.8357916,0
+VTWO.US,D,20220429,000000,75.4851,76.324,73.4815,73.7184,2450771.5652808,0
+VTWO.US,D,20220502,000000,73.6889,74.7843,72.6327,74.4685,2522905.9162548,0
+VTWO.US,D,20220503,000000,74.4685,75.4653,73.9533,75.0805,2332930.6459445,0
+VTWO.US,D,20220504,000000,75.3469,77.2222,73.9633,77.0742,2312922.3707177,0
+VTWO.US,D,20220505,000000,76.2944,76.2944,73.0472,73.9059,2126685.7339695,0
+VTWO.US,D,20220506,000000,73.6592,73.8368,71.9122,72.7117,3034040.9545357,0
+VTWO.US,D,20220509,000000,71.626,71.9221,69.3312,69.6422,2750125.6770112,0
+VTWO.US,D,20220510,000000,70.6982,71.2411,68.1715,69.6619,2697603.4479515,0
+VTWO.US,D,20220511,000000,69.721,70.9548,67.826,67.9248,2704678.4826846,0
+VTWO.US,D,20220512,000000,67.5794,69.4052,67.3128,68.7932,3525121.1113179,0
+VTWO.US,D,20220513,000000,69.8001,71.4483,69.7507,70.9253,3969602.0883098,0
+VTWO.US,D,20220516,000000,70.6785,71.4582,70.1554,70.5995,1761134.5050522,0
+VTWO.US,D,20220517,000000,71.8431,72.8103,71.2904,72.7906,1522850.8205832,0
+VTWO.US,D,20220518,000000,71.8924,72.228,69.7606,70.3429,1476328.6424599,0
+VTWO.US,D,20220519,000000,69.6915,71.2016,69.6816,70.333,2092045.1156792,0
+VTWO.US,D,20220520,000000,71.1423,71.2607,68.4281,70.2048,1769501.3440649,0
+VTWO.US,D,20220523,000000,70.8759,71.2607,69.9284,70.9745,1607388.5190011,0
+VTWO.US,D,20220524,000000,70.3429,70.4021,68.6353,69.8987,1685020.3837172,0
+VTWO.US,D,20220525,000000,69.6126,71.5865,69.6126,71.2016,1434052.700992,0
+VTWO.US,D,20220526,000000,71.6161,73.2003,71.5766,72.7511,1472865.5938106,0
+VTWO.US,D,20220527,000000,73.1164,74.7152,73.0374,74.7054,1486581.0091308,0
+VTWO.US,D,20220531,000000,74.4389,74.5968,73.3206,73.7874,1655503.4158128,0
+VTWO.US,D,20220601,000000,74.1922,74.4191,72.4156,73.373,2291572.6454,0
+VTWO.US,D,20220602,000000,73.4815,75.1397,73.3335,75.1397,1068202.5840257,0
+VTWO.US,D,20220603,000000,74.577,74.8436,73.9949,74.5573,919823.41151904,0
+VTWO.US,D,20220606,000000,75.3766,75.3766,74.4094,74.8336,740328.4733407,0
+VTWO.US,D,20220607,000000,74.2119,76.0378,74.0737,75.9983,864690.21804471,0
+VTWO.US,D,20220608,000000,75.643,75.9391,74.4891,74.8732,741879.65165607,0
+VTWO.US,D,20220609,000000,74.4488,74.6857,73.3039,73.3236,1030505.2021968,0
+VTWO.US,D,20220610,000000,72.0998,72.4847,70.9548,71.3102,1392420.1287146,0
+VTWO.US,D,20220613,000000,69.3361,69.8395,67.6089,67.9148,1962816.0550856,0
+VTWO.US,D,20220614,000000,68.1518,68.369,66.9773,67.6978,1580354.8548531,0
+VTWO.US,D,20220615,000000,68.369,69.504,67.3622,68.6353,2316843.3766488,0
+VTWO.US,D,20220616,000000,67.0759,67.2339,65.0033,65.4474,1933513.8813045,0
+VTWO.US,D,20220617,000000,65.7336,66.8686,65.3783,66.0199,2393986.8886883,0
+VTWO.US,D,20220621,000000,67.1056,67.9148,66.6219,67.1648,984760.1330009,0
+VTWO.US,D,20220622,000000,66.1481,67.5892,66.079,67.0464,1180087.0191584,0
+VTWO.US,D,20220623,000000,67.1845,67.9643,66.5331,67.836,1298343.342224,0
+VTWO.US,D,20220624,000000,68.4281,69.9382,68.2702,69.9284,1220265.6783838,0
+VTWO.US,D,20220627,000000,70.1652,70.6883,69.5731,70.2541,869674.04961447,0
+VTWO.US,D,20220628,000000,70.6874,71.1523,68.8526,68.9019,1398404.9819535,0
+VTWO.US,D,20220629,000000,68.9494,68.9791,67.5039,68.1672,782788.58902091,0
+VTWO.US,D,20220630,000000,67.1672,68.4148,66.6227,67.692,952619.73388328,0
+VTWO.US,D,20220701,000000,67.5435,68.6425,66.9841,68.5039,1252893.4232324,0
+VTWO.US,D,20220705,000000,67.4742,69.0683,66.6029,69.0683,1343863.5360235,0
+VTWO.US,D,20220706,000000,68.9098,69.3653,67.8306,68.5336,1075608.3609699,0
+VTWO.US,D,20220707,000000,69.0683,70.286,69.0583,70.1474,832667.21461568,0
+VTWO.US,D,20220708,000000,69.9593,70.692,69.3751,70.1474,3061869.2848349,0
+VTWO.US,D,20220711,000000,69.593,69.89,68.5632,68.7613,622953.57159884,0
+VTWO.US,D,20220712,000000,68.5336,69.2167,68.1376,68.5237,716584.06629117,0
+VTWO.US,D,20220713,000000,67.5632,68.8009,67.4198,68.4346,1395273.3457345,0
+VTWO.US,D,20220714,000000,67.4643,67.9099,66.7118,67.7613,4448853.4300135,0
+VTWO.US,D,20220715,000000,68.6227,69.2365,67.6524,69.1276,2248125.7282693,0
+VTWO.US,D,20220718,000000,69.9197,70.4098,68.7514,68.9593,876038.30771597,0
+VTWO.US,D,20220719,000000,69.8009,71.4741,69.7811,71.3751,1477525.0012087,0
+VTWO.US,D,20220720,000000,71.3553,72.6127,71.2662,72.5335,953980.2253112,0
+VTWO.US,D,20220721,000000,72.1078,72.8999,71.4642,72.8702,963920.80187656,0
+VTWO.US,D,20220722,000000,73.0385,73.1869,71.1492,71.7118,1120669.2106841,0
+VTWO.US,D,20220725,000000,71.9493,72.2662,71.2761,72.1276,1198209.1419481,0
+VTWO.US,D,20220726,000000,71.8107,71.979,71.3455,71.6721,563963.59249909,0
+VTWO.US,D,20220727,000000,72.1177,73.5885,71.9097,73.2067,753908.19415098,0
+VTWO.US,D,20220728,000000,73.5929,74.3603,72.6226,74.2662,767938.32512735,0
+VTWO.US,D,20220729,000000,74.3651,74.9691,73.9493,74.781,721784.63820084,0
+VTWO.US,D,20220801,000000,74.2662,75.2265,73.6028,74.7414,844584.39231276,0
+VTWO.US,D,20220802,000000,74.4642,75.4939,74.0879,74.7315,868399.55740467,0
+VTWO.US,D,20220803,000000,75.2958,75.9493,74.974,75.7809,782356.30221234,0
+VTWO.US,D,20220804,000000,75.8701,75.8899,75.276,75.7216,737811.57062709,0
+VTWO.US,D,20220805,000000,74.9493,76.3255,74.7711,76.2463,814939.41540057,0
+VTWO.US,D,20220808,000000,76.7711,77.7513,76.6671,77.0582,658596.02297204,0
+VTWO.US,D,20220809,000000,76.7414,76.7711,75.573,75.979,636247.40097836,0
+VTWO.US,D,20220810,000000,77.3156,78.2463,77.177,78.1077,1488852.3296156,0
+VTWO.US,D,20220811,000000,78.8304,79.6819,78.2865,78.4641,959408.05080014,0
+VTWO.US,D,20220812,000000,78.8304,80.0532,78.5235,79.9988,662371.46243569,0
+VTWO.US,D,20220815,000000,79.4047,80.3447,79.1869,80.3057,668305.30589448,0
+VTWO.US,D,20220816,000000,80.1274,80.6868,79.5235,80.2958,616317.76708407,0
+VTWO.US,D,20220817,000000,79.3849,79.6027,78.4542,78.9493,715184.18424285,0
+VTWO.US,D,20220818,000000,79.0186,79.5928,78.6918,79.4839,784239.98188054,0
+VTWO.US,D,20220819,000000,78.6423,78.7216,77.5334,77.7414,3394089.7773503,0
+VTWO.US,D,20220822,000000,76.7116,76.8305,75.9196,76.1572,3036242.1512043,0
+VTWO.US,D,20220823,000000,76.3057,77.0585,76.0681,76.286,754551.57428431,0
+VTWO.US,D,20220824,000000,76.2364,77.2215,75.9889,76.8701,754197.05870064,0
+VTWO.US,D,20220825,000000,77.2364,78.0978,77.1077,78.0978,2015217.0699279,0
+VTWO.US,D,20220826,000000,78.1077,78.1077,75.3751,75.4741,1163602.9668963,0
+VTWO.US,D,20220829,000000,74.7018,75.4939,74.5533,74.8008,666258.00364921,0
+VTWO.US,D,20220830,000000,75.0384,75.1077,73.3256,73.7909,874173.81835003,0
+VTWO.US,D,20220831,000000,73.9197,74.1771,73.1869,73.2662,701433.82767296,0
+VTWO.US,D,20220901,000000,72.6028,72.6523,71.4642,72.484,927264.29453185,0
+VTWO.US,D,20220902,000000,73.3256,73.4642,71.583,71.9692,1040849.6735162,0
+VTWO.US,D,20220906,000000,72.1969,72.3355,70.9197,71.2761,1007094.9418749,0
+VTWO.US,D,20220907,000000,71.088,72.88,71.088,72.7613,691111.46509443,0
+VTWO.US,D,20220908,000000,72.1276,73.4146,71.7711,73.4146,891751.12519487,0
+VTWO.US,D,20220909,000000,74.0681,74.9493,73.9691,74.8504,554940.11037808,0
+VTWO.US,D,20220912,000000,75.3553,75.8404,75.0887,75.7909,639681.45506515,0
+VTWO.US,D,20220913,000000,73.8206,74.2562,72.5335,72.8504,770214.90098371,0
+VTWO.US,D,20220914,000000,72.9197,73.2167,72.1374,73.1276,841273.56016673,0
+VTWO.US,D,20220915,000000,72.6325,73.7612,72.2414,72.5434,1526193.6277458,0
+VTWO.US,D,20220916,000000,71.583,71.7711,70.6722,71.4939,1889353.9375675,0
+VTWO.US,D,20220919,000000,70.7415,72.1969,70.7415,72.1177,1028040.6517724,0
+VTWO.US,D,20220920,000000,71.4346,71.4841,70.6127,71.1672,820321.79017366,0
+VTWO.US,D,20220921,000000,71.6623,72.3454,70.0385,70.0484,1350832.6457878,0
+VTWO.US,D,20220922,000000,69.9395,70.1276,68.2267,68.4741,1967972.5658209,0
+VTWO.US,D,20220923,000000,67.5732,67.6029,65.9197,66.8604,1771245.7073476,0
+VTWO.US,D,20220926,000000,66.4643,67.8405,65.702,65.9692,1535095.9079579,0
+VTWO.US,D,20220927,000000,66.7415,67.3257,65.593,66.1574,2960689.931247,0
+VTWO.US,D,20220928,000000,66.5501,68.673,66.3115,68.2405,1268972.1807626,0
+VTWO.US,D,20220929,000000,67.3555,67.445,65.8044,66.7092,1176293.1716137,0
+VTWO.US,D,20220930,000000,66.5899,68.0714,66.2319,66.2518,1501494.8870474,0
+VTWO.US,D,20221003,000000,67.2263,68.3896,66.3712,68.0516,1590883.2196265,0
+VTWO.US,D,20221004,000000,69.3342,70.7263,69.3342,70.6766,1230079.4410601,0
+VTWO.US,D,20221005,000000,69.6226,70.4181,68.857,70.249,1673076.7171872,0
+VTWO.US,D,20221006,000000,69.8314,70.7412,69.4536,69.8016,1101139.6300397,0
+VTWO.US,D,20221007,000000,69.0658,69.2547,67.445,67.7035,1348826.4015198,0
+VTWO.US,D,20221010,000000,67.9919,68.1013,66.9081,67.3456,1295867.8297558,0
+VTWO.US,D,20221011,000000,67.0175,68.3101,66.1922,67.3555,1309735.5373416,0
+VTWO.US,D,20221012,000000,67.4351,67.6339,66.4606,67.1766,1493601.0849703,0
+VTWO.US,D,20221013,000000,65.8541,69.1453,65.2575,68.8271,2220007.8806699,0
+VTWO.US,D,20221014,000000,69.374,69.8314,66.9578,67.0572,1277627.3037943,0
+VTWO.US,D,20221017,000000,68.3499,69.3144,68.32,69.1354,1018006.8012088,0
+VTWO.US,D,20221018,000000,70.6169,71.1837,69.3591,69.8712,1512055.8267354,0
+VTWO.US,D,20221019,000000,69.2845,69.6325,68.0217,68.7476,964283.89136626,0
+VTWO.US,D,20221020,000000,68.8271,69.6922,67.6638,67.8825,1215365.9330479,0
+VTWO.US,D,20221021,000000,68.0516,69.553,67.5842,69.4337,2816626.0477988,0
+VTWO.US,D,20221024,000000,69.6425,69.8712,68.7178,69.6823,2145088.6690595,0
+VTWO.US,D,20221025,000000,69.7419,71.8499,69.732,71.5317,843943.88943761,0
+VTWO.US,D,20221026,000000,71.9493,73.2228,71.6212,71.9195,1023569.3721463,0
+VTWO.US,D,20221027,000000,72.5459,73.0679,71.8598,71.9195,1803045.3674897,0
+VTWO.US,D,20221028,000000,72.2377,73.6496,71.8051,73.5601,1502821.4158968,0
+VTWO.US,D,20221031,000000,73.2718,73.9976,72.9238,73.6397,999891.98874699,0
+VTWO.US,D,20221101,000000,74.4053,74.5644,73.4408,73.7689,818481.37434171,0
+VTWO.US,D,20221102,000000,73.4507,74.3059,71.2732,71.2931,1767137.5691255,0
+VTWO.US,D,20221103,000000,70.3683,71.4522,69.9308,70.8953,852466.25901351,0
+VTWO.US,D,20221104,000000,71.8499,72.2774,70.4877,71.7703,1269073.7572704,0
+VTWO.US,D,20221107,000000,72.188,72.5161,71.3726,72.1482,1354237.1105496,0
+VTWO.US,D,20221108,000000,72.3868,73.0928,71.2632,72.1382,1898301.0005297,0
+VTWO.US,D,20221109,000000,71.482,71.7604,70.0104,70.1695,1532762.3487083,0
+VTWO.US,D,20221110,000000,73.0928,74.4848,72.7945,74.4351,1425099.2960957,0
+VTWO.US,D,20221111,000000,74.6439,75.8471,74.6141,75.0814,1233665.7957813,0
+VTWO.US,D,20221114,000000,74.6439,75.4294,74.2064,74.3059,1388516.6676648,0
+VTWO.US,D,20221115,000000,75.4792,76.1304,74.7533,75.3897,2763041.92566,0
+VTWO.US,D,20221116,000000,74.9124,74.9223,73.7988,73.9777,1355921.6714464,0
+VTWO.US,D,20221117,000000,72.9337,73.4706,72.5061,73.3613,1048487.7992152,0
+VTWO.US,D,20221118,000000,74.1368,74.4053,73.3414,73.7093,2973751.8311739,0
+VTWO.US,D,20221121,000000,73.411,73.5502,72.874,73.3911,911247.88008646,0
+VTWO.US,D,20221122,000000,73.7988,74.286,73.2419,74.2064,756275.31753523,0
+VTWO.US,D,20221123,000000,74.0473,74.624,73.7452,74.3954,1134859.0078,0
+VTWO.US,D,20221125,000000,74.3655,74.8527,74.1865,74.5743,540829.53305826,0
+VTWO.US,D,20221128,000000,73.9777,74.286,72.8442,73.0431,1063498.9967948,0
+VTWO.US,D,20221129,000000,73.1027,73.759,73.1027,73.2718,1193448.5386453,0
+VTWO.US,D,20221130,000000,73.401,75.2902,72.6453,75.2206,2111215.4179755,0
+VTWO.US,D,20221201,000000,75.5885,76.0062,74.7831,75.1312,1591765.2255408,0
+VTWO.US,D,20221202,000000,74.107,75.857,74.107,75.5488,782126.03591839,0
+VTWO.US,D,20221205,000000,75.0615,75.1312,73.1922,73.5005,1044089.8381395,0
+VTWO.US,D,20221206,000000,73.4706,73.5005,71.9394,72.3272,894837.74268146,0
+VTWO.US,D,20221207,000000,72.2178,72.9039,71.9692,72.1482,923350.57013559,0
+VTWO.US,D,20221208,000000,72.5857,73.3513,72.1482,72.6453,893034.50824086,0
+VTWO.US,D,20221209,000000,72.2377,72.6354,71.7306,71.7504,1243075.1998116,0
+VTWO.US,D,20221212,000000,71.83,72.7448,71.5218,72.6354,1827935.6347346,0
+VTWO.US,D,20221213,000000,74.9522,75.2902,72.6951,73.2022,1851076.9757709,0
+VTWO.US,D,20221214,000000,73.2121,73.8087,72.1681,72.705,2665612.9576361,0
+VTWO.US,D,20221215,000000,71.86,72.06,70.66,70.89,1592917,0
+VTWO.US,D,20221216,000000,70.24,70.66,69.68,70.4,2958231,0
+VTWO.US,D,20221219,000000,70.49,70.65,69.22,69.43,1052203,0
+VTWO.US,D,20221220,000000,69.32,70.23,69.12,69.78,1890457,0
+VTWO.US,D,20221221,000000,70.43,71.345,70.31,70.98,1210615,0
+VTWO.US,D,20221222,000000,70.35,70.4,68.895,70.12,1344714,0
+VTWO.US,D,20221223,000000,70,70.4,69.5545,70.37,1155269,0
+VTWO.US,D,20221227,000000,70.44,70.44,69.656,69.94,1215443,0
+VTWO.US,D,20221228,000000,69.96,70.27,68.755,68.81,1326989,0
+VTWO.US,D,20221229,000000,69.34,70.721,69.2,70.55,1342374,0
+VTWO.US,D,20221230,000000,69.94,70.515,69.67,70.37,1307706,0
+VTWO.US,D,20230103,000000,71.03,71.55,69.39,69.96,1675121,0
+VTWO.US,D,20230104,000000,70.48,71.2958,70.34,70.86,1539678,0
+VTWO.US,D,20230105,000000,70.48,70.51,69.575,70.11,1176065,0
+VTWO.US,D,20230106,000000,70.76,71.84,70.17,71.65,1193910,0
+VTWO.US,D,20230109,000000,72.26,72.68,71.71,71.8,1023999,0
+VTWO.US,D,20230110,000000,71.69,72.88,71.56,72.85,780248,0
+VTWO.US,D,20230111,000000,73.17,73.77,72.93,73.74,846854,0
+VTWO.US,D,20230112,000000,74.08,75.0355,73.43,75.01,976864,0
+VTWO.US,D,20230113,000000,74.5,75.58,74.39,75.47,970052,0
+VTWO.US,D,20230117,000000,75.48,75.78,75.13,75.38,927075,0
+VTWO.US,D,20230118,000000,75.65,76.2358,74.13,74.15,984415,0
+VTWO.US,D,20230119,000000,73.7,73.87,72.95,73.44,1959039,0
+VTWO.US,D,20230120,000000,73.73,74.7056,73.18,74.65,3500591,0
+VTWO.US,D,20230123,000000,74.81,75.91,74.49,75.61,1394364,0
+VTWO.US,D,20230124,000000,75.33,75.8098,75.0401,75.41,1174654,0
+VTWO.US,D,20230125,000000,74.79,75.67,74.21,75.65,1185841,0
+VTWO.US,D,20230126,000000,76.27,76.63,75.19,76.11,1046031,0
+VTWO.US,D,20230127,000000,75.86,76.79,75.795,76.49,852976,0
+VTWO.US,D,20230130,000000,75.8,76.51,75.4,75.47,1147553,0
+VTWO.US,D,20230131,000000,75.64,77.31,75.63,77.25,1001792,0
+VTWO.US,D,20230201,000000,77.15,79.18,76.75,78.48,1824508,0
+VTWO.US,D,20230202,000000,79.14,80.41,78.98,80.05,1732979,0
+VTWO.US,D,20230203,000000,79.15,80.37,78.99,79.49,1288682,0
+VTWO.US,D,20230206,000000,78.97,79.23,78.04,78.35,767455,0
+VTWO.US,D,20230207,000000,78.06,79.13,77.34,78.94,1906349,0
+VTWO.US,D,20230208,000000,78.43,78.85,77.58,77.77,858727,0
+VTWO.US,D,20230209,000000,78.4,78.74,76.48,76.71,1012031,0
+VTWO.US,D,20230210,000000,76.4,76.93,76.1,76.81,1207396,0
+VTWO.US,D,20230213,000000,76.89,77.825,76.43,77.72,914884,0
+VTWO.US,D,20230214,000000,77.19,78.26,76.72,77.7,1313364,0
+VTWO.US,D,20230215,000000,77.07,78.51,76.91,78.51,1048143,0
+VTWO.US,D,20230216,000000,77.43,78.66,77.21,77.76,1340443,0
+VTWO.US,D,20230217,000000,77.45,78.05,77.1,77.9,2194131,0
+VTWO.US,D,20230221,000000,76.97,77.22,75.58,75.66,846122,0
+VTWO.US,D,20230222,000000,75.82,76.35,75.39,75.9,1116224,0
+VTWO.US,D,20230223,000000,76.44,76.81,75.36,76.4,1230762,0
+VTWO.US,D,20230224,000000,75.32,75.79,74.99,75.69,1039374,0
+VTWO.US,D,20230227,000000,76.36,76.77,75.72,75.97,988816,0
+VTWO.US,D,20230228,000000,75.96,76.69,75.9201,75.94,1018052,0
+VTWO.US,D,20230301,000000,75.96,76.47,75.56,76.07,984887,0
+VTWO.US,D,20230302,000000,75.4,76.4,75.13,76.26,878732,0
+VTWO.US,D,20230303,000000,76.57,77.46,76.06,77.28,641661,0
+VTWO.US,D,20230306,000000,77.32,77.4,75.83,76.15,857560,0
+VTWO.US,D,20230307,000000,76.15,76.29,75.15,75.28,837156,0
+VTWO.US,D,20230308,000000,75.37,75.71,74.705,75.3,813194,0
+VTWO.US,D,20230309,000000,75.31,75.585,73.17,73.23,1284953,0
+VTWO.US,D,20230310,000000,72.8,72.8,70.335,71.07,2410981,0
+VTWO.US,D,20230313,000000,69.7,71.18,69.06,69.9,3845588,0
+VTWO.US,D,20230314,000000,72,72.34,70.48,71.27,1892367,0
+VTWO.US,D,20230315,000000,69.41,70.18,68.79,70.1,3235998,0
+VTWO.US,D,20230316,000000,69.21,71.58,68.83,71.06,1768097,0
+VTWO.US,D,20230317,000000,70.23,70.5111,68.98,69.19,2728069,0
+VTWO.US,D,20230320,000000,69.85,70.78,69.65,70.05,1340032,0
+VTWO.US,D,20230321,000000,71.25,71.91,71.04,71.37,1084926,0
+VTWO.US,D,20230322,000000,71.27,71.58,69.24,69.28,1473637,0
+VTWO.US,D,20230323,000000,69.57,70.42,68.16,68.74,2192402,0
+VTWO.US,D,20230324,000000,68.15,69.5,67.66,69.37,1500564,0
+VTWO.US,D,20230327,000000,70.21,70.54,69.62,70.2,1608661,0
+VTWO.US,D,20230328,000000,69.91,70.46,69.76,70.08,5964341,0
+VTWO.US,D,20230329,000000,70.83,70.89,70.27,70.88,897620,0
+VTWO.US,D,20230330,000000,71.44,71.61,70.465,70.76,1185042,0
+VTWO.US,D,20230331,000000,71.25,72.15,71.24,72.08,2503316,0
+VTWO.US,D,20230403,000000,72.28,72.61,71.29,72.08,1070551,0
+VTWO.US,D,20230404,000000,72.25,72.33,70.41,70.81,1183824,0
+VTWO.US,D,20230405,000000,70.39,70.605,69.7,70.12,1230152,0
+VTWO.US,D,20230406,000000,70.15,70.445,69.75,70.25,1055247,0
+VTWO.US,D,20230410,000000,69.89,71.02,69.875,71,927482,0
+VTWO.US,D,20230411,000000,71.3,71.865,71.13,71.54,1340961,0
+VTWO.US,D,20230412,000000,72.23,72.2438,70.92,71.03,1131093,0
+VTWO.US,D,20230413,000000,71.23,72.15,71.05,71.95,845542,0
+VTWO.US,D,20230414,000000,71.98,72.37,70.82,71.3,1103872,0
+VTWO.US,D,20230417,000000,71.47,72.23,71.41,72.21,929777,0
+VTWO.US,D,20230418,000000,72.53,72.55,71.47,71.88,1487243,0
+VTWO.US,D,20230419,000000,71.51,72.21,71.31,72.04,982399,0
+VTWO.US,D,20230420,000000,71.54,72.06,71.3,71.63,1473134,0
+VTWO.US,D,20230421,000000,71.8,71.865,71.03,71.72,1314295,0
+VTWO.US,D,20230424,000000,71.64,72.06,71.29,71.67,688736,0
+VTWO.US,D,20230425,000000,70.94,71.06,69.9,69.92,1030841,0
+VTWO.US,D,20230426,000000,69.57,70.03,69.09,69.26,1196003,0
+VTWO.US,D,20230427,000000,69.47,70.2,69.06,70.13,1056299,0
+VTWO.US,D,20230428,000000,69.99,71.01,69.94,70.78,1327155,0
+VTWO.US,D,20230501,000000,70.69,71.6212,70.6,70.82,1245842,0
+VTWO.US,D,20230502,000000,70.46,70.46,68.64,69.35,1383671,0
+VTWO.US,D,20230503,000000,69.57,70.97,69.56,69.63,1609022,0
+VTWO.US,D,20230504,000000,69.21,69.29,68.18,68.85,2024089,0
+VTWO.US,D,20230505,000000,69.99,70.72,69.93,70.48,1113721,0
+VTWO.US,D,20230508,000000,70.78,70.89,69.93,70.28,739032,0
+VTWO.US,D,20230509,000000,69.87,70.38,69.55,70.09,738869,0
+VTWO.US,D,20230510,000000,71.07,71.07,69.77,70.45,961596,0
+VTWO.US,D,20230511,000000,69.97,70.19,69.52,69.89,987820,0
+VTWO.US,D,20230512,000000,70.14,70.36,69.335,69.76,628781,0
+VTWO.US,D,20230515,000000,70,70.96,69.81,70.62,947536,0
+VTWO.US,D,20230516,000000,70.13,70.18,69.58,69.6,667725,0
+VTWO.US,D,20230517,000000,70.05,71.28,69.55,71.19,1057936,0
+VTWO.US,D,20230518,000000,70.91,71.7255,70.71,71.59,1175871,0
+VTWO.US,D,20230519,000000,72.11,72.13,70.8,71.11,1400779,0
+VTWO.US,D,20230522,000000,71.36,72.3099,71.11,71.99,1243645,0
+VTWO.US,D,20230523,000000,71.87,72.91,71.66,71.7,1260361,0
+VTWO.US,D,20230524,000000,71.32,71.39,70.555,70.91,1322352,0
+VTWO.US,D,20230525,000000,70.81,70.9,69.7638,70.37,1540987,0
+VTWO.US,D,20230526,000000,70.43,71.26,70.3,71.14,1183885,0
+VTWO.US,D,20230530,000000,71.39,71.71,70.6,70.92,1617351,0
+VTWO.US,D,20230531,000000,70.58,71.1,69.63,70.16,2032738,0
+VTWO.US,D,20230601,000000,70.19,71.19,69.87,70.95,1534607,0
+VTWO.US,D,20230602,000000,71.92,73.54,71.69,73.5,1605796,0
+VTWO.US,D,20230605,000000,73.24,73.26,72.08,72.52,1932994,0
+VTWO.US,D,20230606,000000,72.3,74.7,72.3,74.43,1941361,0
+VTWO.US,D,20230607,000000,74.94,76.06,74.94,75.84,1687839,0
+VTWO.US,D,20230608,000000,75.63,75.88,74.9,75.52,1512603,0
+VTWO.US,D,20230609,000000,75.5,75.58,74.72,74.91,1026597,0
+VTWO.US,D,20230612,000000,75.02,75.6,74.62,75.27,932335,0
+VTWO.US,D,20230613,000000,75.54,76.53,75.46,76.12,1316797,0
+VTWO.US,D,20230614,000000,76.31,76.64,74.75,75.325,1763962,0
+VTWO.US,D,20230615,000000,74.97,75.95,74.91,75.92,1301645,0
+VTWO.US,D,20230616,000000,76.12,76.36,74.98,75.24,2782296,0
+VTWO.US,D,20230620,000000,75,75.16,74.45,74.99,1240818,0
+VTWO.US,D,20230621,000000,74.72,75.3,74.38,74.85,1170442,0
+VTWO.US,D,20230622,000000,74.64,74.64,73.92,74.26,960138,0
+VTWO.US,D,20230623,000000,72.97,73.65,72.71,72.85,1441610,0
+VTWO.US,D,20230626,000000,73.53,73.8,72.85,73.03,688522,0
+VTWO.US,D,20230627,000000,73.21,74.31,72.895,74.07,937861,0
+VTWO.US,D,20230628,000000,73.93,74.49,73.6,74.46,1001133,0
+VTWO.US,D,20230629,000000,74.58,75.56,74.51,75.4,1427562,0
+VTWO.US,D,20230630,000000,76.04,76.12,75.51,75.62,1620155,0
+VTWO.US,D,20230703,000000,75.54,76.28,75.43,75.93,725004,0
+VTWO.US,D,20230705,000000,75.62,75.62,74.9,75.05,1065274,0
+VTWO.US,D,20230706,000000,74.18,74.2,73.01,73.83,1329477,0
+VTWO.US,D,20230707,000000,73.92,75.33,73.92,74.7,1275770,0
+VTWO.US,D,20230710,000000,74.58,75.98,74.42,75.97,943497,0
+VTWO.US,D,20230711,000000,76.17,76.785,75.84,76.67,1231645,0
+VTWO.US,D,20230712,000000,77.9,77.98,77.32,77.52,1516216,0
+VTWO.US,D,20230713,000000,77.77,78.25,77.49,78.16,904017,0
+VTWO.US,D,20230714,000000,78.1,78.1,76.89,77.42,1288069,0
+VTWO.US,D,20230717,000000,77.31,78.52,77.24,78.21,923782,0
+VTWO.US,D,20230718,000000,78.27,79.35,78.2,79.23,1594906,0
+VTWO.US,D,20230719,000000,79.48,79.87,79.186,79.55,1284863,0
+VTWO.US,D,20230720,000000,79.61,79.62,78.53,78.87,1390464,0
+VTWO.US,D,20230721,000000,79.36,79.45,78.465,78.54,2790148,0
+VTWO.US,D,20230724,000000,78.65,79.32,78.42,78.78,864536,0
+VTWO.US,D,20230725,000000,78.63,79.3,78.58,78.79,761784,0
+VTWO.US,D,20230726,000000,78.72,79.68,78.69,79.41,1143844,0
+VTWO.US,D,20230727,000000,79.87,79.975,78.08,78.38,1430055,0
+VTWO.US,D,20230728,000000,79.21,79.586,79.02,79.4,759916,0
+VTWO.US,D,20230731,000000,79.59,80.33,79.59,80.31,1518850,0
+VTWO.US,D,20230801,000000,79.79,80,79.14,79.94,885252,0
+VTWO.US,D,20230802,000000,79.05,79.25,78.47,78.85,1121093,0
+VTWO.US,D,20230803,000000,78.53,79.07,78.05,78.64,955796,0
+VTWO.US,D,20230804,000000,78.76,79.32,78.3,78.5,1397120,0
+VTWO.US,D,20230807,000000,78.66,78.81,77.88,78.54,751673,0
+VTWO.US,D,20230808,000000,77.65,78.115,77.01,78.07,852138,0
+VTWO.US,D,20230809,000000,77.96,77.96,77.11,77.42,678323,0
+VTWO.US,D,20230810,000000,77.72,78.45,76.77,77.09,1056543,0
+VTWO.US,D,20230811,000000,76.78,77.47,76.7,77.22,1155868,0
+VTWO.US,D,20230814,000000,76.77,77.08,76.24,77.07,856663,0
+VTWO.US,D,20230815,000000,76.6,76.64,76.01,76.06,1159908,0
+VTWO.US,D,20230816,000000,76.02,76.43,75.12,75.12,1090836,0
+VTWO.US,D,20230817,000000,75.33,75.49,74.25,74.26,1332343,0
+VTWO.US,D,20230818,000000,73.67,74.88,73.56,74.67,1803954,0
+VTWO.US,D,20230821,000000,74.68,74.89,74.02,74.53,1009778,0
+VTWO.US,D,20230822,000000,74.8,75,74.08,74.33,985912,0
+VTWO.US,D,20230823,000000,74.38,75.23,74.16,75.08,1046132,0
+VTWO.US,D,20230824,000000,74.9,75.32,74.07,74.09,1152158,0
+VTWO.US,D,20230825,000000,74.44,74.7857,73.42,74.39,1379583,0
+VTWO.US,D,20230828,000000,74.74,75.48,74.74,75.03,1002590,0
+VTWO.US,D,20230829,000000,75.03,76.16,74.63,76.07,954781,0
+VTWO.US,D,20230830,000000,75.89,76.659,75.76,76.4,546771,0
+VTWO.US,D,20230831,000000,76.52,76.9064,76.22,76.22,782939,0
+VTWO.US,D,20230901,000000,76.87,77.57,76.76,77.14,1107508,0
+VTWO.US,D,20230905,000000,76.68,76.77,75.51,75.55,902693,0
+VTWO.US,D,20230906,000000,75.62,76.035,74.84,75.27,707844,0
+VTWO.US,D,20230907,000000,74.82,74.92,74.22,74.56,831560,0
+VTWO.US,D,20230908,000000,74.62,74.73,74.16,74.38,500981,0
+VTWO.US,D,20230911,000000,74.91,75.07,74.47,74.53,739480,0
+VTWO.US,D,20230912,000000,74.42,74.92,74.29,74.48,517416,0
+VTWO.US,D,20230913,000000,74.57,74.73,73.74,73.98,671188,0
+VTWO.US,D,20230914,000000,74.6,75.22,74.4852,75.01,642459,0
+VTWO.US,D,20230915,000000,74.7,74.81,73.89,74.23,946118,0
+VTWO.US,D,20230918,000000,74.27,74.2999,73.74,73.74,876727,0
+VTWO.US,D,20230919,000000,73.82,74.11,73.21,73.46,832509,0
+VTWO.US,D,20230920,000000,73.75,74.18,72.715,72.72,1180714,0
+VTWO.US,D,20230921,000000,71.86,71.96,71.28,71.3,2253984,0
+VTWO.US,D,20230922,000000,71.48,71.79,71.07,71.1,1196688,0
+VTWO.US,D,20230925,000000,70.73,71.58,70.65,71.45,1196568,0
+VTWO.US,D,20230926,000000,71.01,71.59,70.48,70.52,1772778,0
+VTWO.US,D,20230927,000000,70.94,71.55,70.56,71.19,1460688,0
+VTWO.US,D,20230928,000000,71.2,72.22,71.18,71.85,1138220,0
+VTWO.US,D,20230929,000000,72.38,72.44,71.24,71.44,1322200,0
+VTWO.US,D,20231002,000000,71.32,71.48,70.03,70.37,1593200,0
+VTWO.US,D,20231003,000000,69.94,70.16,68.89,69.21,1979303,0
+VTWO.US,D,20231004,000000,69.11,69.39,68.375,69.22,1743559,0
+VTWO.US,D,20231005,000000,69.045,69.51,68.73,69.33,1479679,0
+VTWO.US,D,20231006,000000,68.91,70.32,68.55,69.96,1520701,0
+VTWO.US,D,20231009,000000,69.48,70.5899,69.48,70.38,984009,0
+VTWO.US,D,20231010,000000,70.48,71.59,70.48,71.15,1330207,0
+VTWO.US,D,20231011,000000,71.24,71.6754,70.53,71.03,1002758,0
+VTWO.US,D,20231012,000000,71.13,71.13,69.06,69.47,1758544,0
+VTWO.US,D,20231013,000000,69.7,69.82,68.63,68.85,1814167,0
+VTWO.US,D,20231016,000000,69.41,70.11,69.17,69.96,1344429,0
+VTWO.US,D,20231017,000000,69.55,71.35,69.52,70.78,2309239,0
+VTWO.US,D,20231018,000000,70.24,70.24,69.16,69.3,1880713,0
+VTWO.US,D,20231019,000000,69.1,69.62,68.095,68.21,3496755,0
+VTWO.US,D,20231020,000000,68.21,68.31,67.31,67.34,3596082,0
+VTWO.US,D,20231023,000000,67,67.72,66.59,66.76,2641867,0
+VTWO.US,D,20231024,000000,67.36,67.79,66.9,67.31,2047701,0
+VTWO.US,D,20231025,000000,66.75,66.97,66.1,66.23,1768732,0
+VTWO.US,D,20231026,000000,66.42,67.0301,66,66.41,3214074,0
+VTWO.US,D,20231027,000000,66.54,66.66,65.39,65.62,3135291,0
+VTWO.US,D,20231030,000000,66.22,66.64,65.49,65.97,4042814,0
+VTWO.US,D,20231031,000000,66.08,66.72,65.86,66.57,1620855,0
+VTWO.US,D,20231101,000000,66.52,66.965,65.97,66.9,2627924,0
+VTWO.US,D,20231102,000000,67.82,68.75,67.665,68.7,2476948,0
+VTWO.US,D,20231103,000000,69.89,71.03,69.89,70.53,3283562,0
+VTWO.US,D,20231106,000000,70.56,70.65,69.32,69.71,1933607,0
+VTWO.US,D,20231107,000000,69.38,69.77,68.98,69.51,1851963,0
+VTWO.US,D,20231108,000000,69.42,69.59,68.47,68.7,2157435,0
+VTWO.US,D,20231109,000000,69.11,69.15,67.52,67.64,2782099,0
+VTWO.US,D,20231110,000000,68.02,68.605,67.45,68.38,2198076,0
+VTWO.US,D,20231113,000000,68.03,68.63,67.7401,68.4,3093254,0
+VTWO.US,D,20231114,000000,70.43,72.14,70.43,72.13,3582560,0
+VTWO.US,D,20231115,000000,72.16,73.49,72.01,72.28,5347359,0
+VTWO.US,D,20231116,000000,71.97,72.23,70.84,71.18,3867339,0
+VTWO.US,D,20231117,000000,71.75,72.23,71.62,72.07,3742825,0
+VTWO.US,D,20231120,000000,72.2,72.64,71.88,72.5,2447845,0
+VTWO.US,D,20231121,000000,72.08,72.18,71.5552,71.59,2117882,0
+VTWO.US,D,20231122,000000,72.04,72.52,71.75,72.04,3061234,0
+VTWO.US,D,20231124,000000,72.01,72.675,71.91,72.49,1536213,0
+VTWO.US,D,20231127,000000,72.18,72.43,71.68,72.29,2114302,0
+VTWO.US,D,20231128,000000,72.2,72.45,71.66,71.98,3712136,0
+VTWO.US,D,20231129,000000,72.59,73.48,72.26,72.36,3448010,0
+VTWO.US,D,20231130,000000,72.78,73.03,72.3,72.61,4023421,0
+VTWO.US,D,20231201,000000,72.47,74.87,72.07,74.79,3872516,0
+VTWO.US,D,20231204,000000,74.44,75.61,74.4,75.58,2986813,0
+VTWO.US,D,20231205,000000,75.24,75.24,74.4,74.57,2447389,0
+VTWO.US,D,20231206,000000,75.07,75.98,74.32,74.36,3341441,0
+VTWO.US,D,20231207,000000,74.5,75.02,74.15,74.98,4031543,0
+VTWO.US,D,20231208,000000,74.87,75.89,74.74,75.51,4168424,0
+VTWO.US,D,20231211,000000,75.48,75.82,75.17,75.68,2164948,0
+VTWO.US,D,20231212,000000,75.58,75.87,74.97,75.61,2481903,0
+VTWO.US,D,20231213,000000,75.66,78.3,75.09,78.28,6152814,0
+VTWO.US,D,20231214,000000,79.61,80.89,79.47,80.33,8077930,0
+VTWO.US,D,20231215,000000,80.46,80.68,79.26,79.66,8781419,0
+VTWO.US,D,20231218,000000,80.05,80.37,79.55,79.69,8764599,0
+VTWO.US,D,20231219,000000,79.89,81,79.7,80.89,4482290,0
+VTWO.US,D,20231220,000000,80.73,81.64,79.25,79.28,4536863,0
+VTWO.US,D,20231221,000000,80.2,80.71,79.79,80.68,4056340,0
+VTWO.US,D,20231222,000000,81.16,81.92,80.88,81.38,3216053,0
+VTWO.US,D,20231226,000000,81.69,82.62,81.47,82.4,2664596,0
+VTWO.US,D,20231227,000000,82.59,82.98,82.16,82.7,2341940,0
+VTWO.US,D,20231228,000000,82.39,82.86,82.11,82.37,2379502,0
+VTWO.US,D,20231229,000000,82.18,82.4,81.08,81.1,2963539,0
+VTWO.US,D,20240102,000000,80.53,81.41,80.1546,80.6,3533729,0
+VTWO.US,D,20240103,000000,79.74,79.84,78.27,78.42,3832932,0
+VTWO.US,D,20240104,000000,78.39,78.9,78.25,78.31,2978875,0
+VTWO.US,D,20240105,000000,77.85,78.94,77.68,78.09,3018724,0
+VTWO.US,D,20240108,000000,78.06,79.55,77.67,79.54,2538498,0
+VTWO.US,D,20240109,000000,78.5,79.07,78.1,78.75,2591228,0
+VTWO.US,D,20240110,000000,78.67,78.91,77.99,78.79,2816569,0
+VTWO.US,D,20240111,000000,78.56,78.67,77.3,78.21,3511424,0
+VTWO.US,D,20240112,000000,79.13,79.58,77.828,78.07,2306000,0
+VTWO.US,D,20240116,000000,77.45,77.6775,76.8,77.13,2950125,0
+VTWO.US,D,20240117,000000,76.01,76.73,75.77,76.54,2268450,0
+VTWO.US,D,20240118,000000,77.05,77.24,76.04,77,2850340,0
+VTWO.US,D,20240119,000000,77.27,77.89,76.44,77.78,3317593,0
+VTWO.US,D,20240122,000000,78.43,79.5099,78.42,79.42,3025866,0
+VTWO.US,D,20240123,000000,80.08,80.22,78.77,79.13,2202897,0
+VTWO.US,D,20240124,000000,80.12,80.15,78.42,78.49,2985370,0
+VTWO.US,D,20240125,000000,79.63,79.83,78.54,79.11,2569227,0
+VTWO.US,D,20240126,000000,79.49,79.92,78.93,79.16,2030502,0
+VTWO.US,D,20240129,000000,79.24,80.55,78.82,80.54,1991339,0
+VTWO.US,D,20240130,000000,80.15,80.35,79.62,79.87,3089076,0
+VTWO.US,D,20240131,000000,79.65,80.37,77.87,77.9,4355610,0
+VTWO.US,D,20240201,000000,78.51,79.09,77.38,79.02,5103314,0
+VTWO.US,D,20240202,000000,78.06,78.98,77.73,78.55,3731508,0
+VTWO.US,D,20240205,000000,77.76,78.015,76.78,77.53,3181027,0
+VTWO.US,D,20240206,000000,77.44,78.29,77.18,78.21,1934755,0
+VTWO.US,D,20240207,000000,78.41,78.435,77.59,78.07,2216249,0
+VTWO.US,D,20240208,000000,78.12,79.32,77.8699,79.27,2820119,0
+VTWO.US,D,20240209,000000,79.56,80.61,79.37,80.54,2481998,0
+VTWO.US,D,20240212,000000,80.74,82.235,80.735,82,3958236,0
+VTWO.US,D,20240213,000000,79.28,79.785,78.02,78.67,4231343,0
+VTWO.US,D,20240214,000000,79.86,80.72,79.3,80.48,2693617,0
+VTWO.US,D,20240215,000000,81.22,82.72,81.11,82.54,10342963,0
+VTWO.US,D,20240216,000000,81.67,82.29,81.27,81.46,3815748,0
+VTWO.US,D,20240220,000000,80.5,80.68,80,80.35,2901315,0
+VTWO.US,D,20240221,000000,79.85,80.13,79.36,79.96,1888430,0
+VTWO.US,D,20240222,000000,80.26,80.84,79.97,80.62,2372054,0
+VTWO.US,D,20240223,000000,80.64,81.25,80.23,80.77,2323969,0
+VTWO.US,D,20240226,000000,80.67,81.45,80.47,81.28,1912195,0
+VTWO.US,D,20240227,000000,82.03,82.51,81.84,82.41,2036193,0
+VTWO.US,D,20240228,000000,81.81,82.36,81.57,81.78,1713490,0
+VTWO.US,D,20240229,000000,82.9,83.23,81.82,82.25,2445107,0
+VTWO.US,D,20240301,000000,82.63,83.34,82.08,83.18,2058206,0
+VTWO.US,D,20240304,000000,83.65,83.94,83.012,83.1,1922532,0
+VTWO.US,D,20240305,000000,82.55,83.18,82.04,82.31,2027139,0
+VTWO.US,D,20240306,000000,83.21,83.2589,82.47,82.92,1827716,0
+VTWO.US,D,20240307,000000,83.51,84.07,83.4,83.58,2046127,0
+VTWO.US,D,20240308,000000,84.33,84.99,83.16,83.54,2300487,0
+VTWO.US,D,20240311,000000,83.2,83.56,82.74,82.9,1528076,0
+VTWO.US,D,20240312,000000,82.89,83.18,82.2,82.8,1709120,0
+VTWO.US,D,20240313,000000,82.78,83.47,82.75,83.13,1402621,0
+VTWO.US,D,20240314,000000,82.84,82.93,80.88,81.61,2039529,0
+VTWO.US,D,20240315,000000,81.33,82.08,81.29,81.8,2555760,0
+VTWO.US,D,20240318,000000,81.98,82.1,81.1953,81.31,1727912,0
+VTWO.US,D,20240319,000000,80.74,81.93,80.68,81.69,2346341,0
+VTWO.US,D,20240320,000000,81.42,83.64,81.27,83.24,2741916,0
+VTWO.US,D,20240321,000000,83.685,84.47,83.64,84.04,3688003,0
+VTWO.US,D,20240322,000000,84.04,84.18,82.93,82.95,2950161,0
+VTWO.US,D,20240325,000000,83.17,83.69,83.09,83.09,1855847,0
+VTWO.US,D,20240326,000000,83.72,83.94,82.89,82.95,3302424,0
+VTWO.US,D,20240327,000000,83.6,84.77,83.35,84.76,3853067,0
+VTWO.US,D,20240328,000000,84.92,85.65,84.85,85.06,5351919,0
+VTWO.US,D,20240401,000000,85.21,85.21,84.12,84.23,5105921,0
+VTWO.US,D,20240402,000000,83.19,83.23,82.23,82.71,3114882,0
+VTWO.US,D,20240403,000000,82.23,83.43,82.2,83.2,2242836,0
+VTWO.US,D,20240404,000000,84.1,84.3,82.16,82.34,2286744,0
+VTWO.US,D,20240405,000000,82.1,83.15,82.02,82.64,2705196,0
+VTWO.US,D,20240408,000000,83.27,83.44,82.71,83.13,1887660,0
+VTWO.US,D,20240409,000000,83.38,83.66,82.655,83.42,4560835,0
+VTWO.US,D,20240410,000000,81.33,82.035,80.68,81.23,3796152,0
+VTWO.US,D,20240411,000000,81.64,82.02,80.91,81.82,2689510,0
+VTWO.US,D,20240412,000000,81.33,81.615,79.92,80.32,2183168,0
+VTWO.US,D,20240415,000000,80.57,80.93,78.82,79.15,3030783,0
+VTWO.US,D,20240416,000000,78.6,79.33,78.19,78.87,4065167,0
+VTWO.US,D,20240417,000000,79.42,79.48,78.04,78.05,3316939,0
+VTWO.US,D,20240418,000000,78.295,79.09,77.7,77.95,2477747,0
+VTWO.US,D,20240419,000000,77.57,78.58,77.3504,78.06,3145118,0
+VTWO.US,D,20240422,000000,78.51,79.35,77.99,78.92,1947547,0
+VTWO.US,D,20240423,000000,78.94,80.59,78.9,80.29,2176101,0
+VTWO.US,D,20240424,000000,80.12,80.42,79.44,79.93,2010473,0
+VTWO.US,D,20240425,000000,79.01,79.57,78.35,79.45,1986279,0
+VTWO.US,D,20240426,000000,79.64,80.41,79.43,80.22,1538113,0
+VTWO.US,D,20240429,000000,80.56,81.032,80.42,80.84,1785792,0
+VTWO.US,D,20240430,000000,80.09,80.32,79.145,79.16,1868473,0
+VTWO.US,D,20240501,000000,79.18,80.99,78.87,79.36,3124301,0
+VTWO.US,D,20240502,000000,80.38,80.9,79.47,80.85,1776854,0
+VTWO.US,D,20240503,000000,82.25,82.55,81.32,81.61,2243861,0
+VTWO.US,D,20240506,000000,82.25,82.8,82.23,82.66,1503229,0
+VTWO.US,D,20240507,000000,82.78,83.35,82.69,82.84,1552502,0
+VTWO.US,D,20240508,000000,81.97,82.44,81.91,82.4,1124019,0
+VTWO.US,D,20240509,000000,82.5,83.27,82.26,83.19,1241042,0
+VTWO.US,D,20240510,000000,83.43,83.5455,82.355,82.6,1121962,0
+VTWO.US,D,20240513,000000,83.33,83.5,82.73,82.76,1190260,0
+VTWO.US,D,20240514,000000,83.74,83.99,83.27,83.65,1506678,0
+VTWO.US,D,20240515,000000,84.58,84.8,83.995,84.63,2545368,0
+VTWO.US,D,20240516,000000,84.45,84.64,84.09,84.11,1921978,0
+VTWO.US,D,20240517,000000,84.09,84.31,83.84,84.11,2952717,0
+VTWO.US,D,20240520,000000,84.1,84.69,84.01,84.35,980119,0
+VTWO.US,D,20240521,000000,84.07,84.38,83.95,84.24,925724,0
+VTWO.US,D,20240522,000000,83.93,84.19,83.215,83.56,1302399,0
+VTWO.US,D,20240523,000000,83.9,83.94,81.83,82.18,1515287,0
+VTWO.US,D,20240524,000000,82.81,83.16,82.47,83.07,829594,0
+VTWO.US,D,20240528,000000,83.66,83.7299,82.5,82.98,1292769,0
+VTWO.US,D,20240529,000000,81.84,82.095,81.61,81.76,1084081,0
+VTWO.US,D,20240530,000000,82.28,82.865,82.14,82.52,1039863,0
+VTWO.US,D,20240531,000000,82.88,83.42,82.13,83.16,1944856,0
+VTWO.US,D,20240603,000000,83.91,83.915,82.14,82.75,3840755,0
+VTWO.US,D,20240604,000000,82.16,82.33,81.55,81.65,1011019,0
+VTWO.US,D,20240605,000000,82.21,82.89,81.6,82.88,962621,0
+VTWO.US,D,20240606,000000,82.55,82.81,82.09,82.32,764445,0
+VTWO.US,D,20240607,000000,81.43,82.14,81.17,81.38,933669,0
+VTWO.US,D,20240610,000000,80.67,81.72,80.48,81.64,978754,0
+VTWO.US,D,20240611,000000,80.96,81.5,80.48,81.33,825921,0
+VTWO.US,D,20240612,000000,83.47,84.03,82.37,82.64,2351765,0
+VTWO.US,D,20240613,000000,82.42,82.525,81.32,81.88,1235954,0
+VTWO.US,D,20240614,000000,80.93,81.13,80.265,80.6,1237768,0
+VTWO.US,D,20240617,000000,80.34,81.47,80.06,81.27,1369404,0
+VTWO.US,D,20240618,000000,81.25,81.79,81.145,81.43,846798,0
+VTWO.US,D,20240620,000000,81.22,81.86,80.8,81.06,1115705,0
+VTWO.US,D,20240621,000000,81.06,81.27,80.48,81.23,4190571,0
+VTWO.US,D,20240624,000000,81.39,82.19,81.33,81.58,1082204,0
+VTWO.US,D,20240625,000000,81.59,81.59,81.045,81.33,871660,0
+VTWO.US,D,20240626,000000,80.82,81.32,80.65,81.13,2725565,0
+VTWO.US,D,20240627,000000,81.06,81.67,80.81,81.66,1021539,0
+VTWO.US,D,20240628,000000,82.35,82.65,81.36,81.97,1728684,0
+VTWO.US,D,20240701,000000,82.24,82.36,81.0104,81.31,4078160,0
+VTWO.US,D,20240702,000000,81.43,81.73,81.2,81.57,1053524,0
+VTWO.US,D,20240703,000000,81.69,82.14,81.48,81.56,760422,0
+VTWO.US,D,20240705,000000,81.3,81.478,80.79,81.17,1073682,0
+VTWO.US,D,20240708,000000,81.83,82.31,81.56,81.72,1342612,0
+VTWO.US,D,20240709,000000,81.58,81.83,81.03,81.38,892844,0
+VTWO.US,D,20240710,000000,81.74,82.26,81.43,82.19,915428,0
+VTWO.US,D,20240711,000000,83.97,85.35,83.62,85.17,2523143,0
+VTWO.US,D,20240712,000000,86.06,86.85,85.9564,86.13,2951326,0
+VTWO.US,D,20240715,000000,86.79,88.185,86.585,87.73,3742979,0
+VTWO.US,D,20240716,000000,88.57,90.89,88.52,90.77,6223802,0
+VTWO.US,D,20240717,000000,89.9,91.61,89.59,89.85,8895076,0
+VTWO.US,D,20240718,000000,89.48,90.8508,87.735,88.13,3076734,0
+VTWO.US,D,20240719,000000,87.99,88.38,87.26,87.63,1474666,0
+VTWO.US,D,20240722,000000,87.99,89.185,87.05,89.02,2064438,0
+VTWO.US,D,20240723,000000,88.62,90.445,88.56,89.97,2861982,0
+VTWO.US,D,20240724,000000,89.35,90.48,88.02,88.1,3639039,0
+VTWO.US,D,20240725,000000,88.36,90.55,88.19,89.15,3488429,0
+VTWO.US,D,20240726,000000,90.52,91.1003,89.6408,90.66,3005190,0
+VTWO.US,D,20240729,000000,90.86,91.1284,89.26,89.67,2949062,0
+VTWO.US,D,20240730,000000,90.05,90.7347,89.3845,89.96,1751754,0
+VTWO.US,D,20240731,000000,90.47,92.4,89.76,90.55,3760354,0
+VTWO.US,D,20240801,000000,90.47,90.9,86.95,87.6,4281603,0
+VTWO.US,D,20240802,000000,84.4,85.37,83.67,84.48,5039098,0
+VTWO.US,D,20240805,000000,80,82.75,79.52,81.72,6626175,0
+VTWO.US,D,20240806,000000,82.18,83.77,81.37,82.64,3432362,0
+VTWO.US,D,20240807,000000,84.04,84.045,81.48,81.65,2507993,0
+VTWO.US,D,20240808,000000,82.59,83.67,82.13,83.6,1729059,0
+VTWO.US,D,20240809,000000,83.7,83.735,82.86,83.44,971671,0
+VTWO.US,D,20240812,000000,83.52,83.65,82.4,82.73,1255172,0
+VTWO.US,D,20240813,000000,83.32,84.22,82.84,84.02,1106316,0
+VTWO.US,D,20240814,000000,84.36,84.41,83.2,83.57,3080038,0
+VTWO.US,D,20240815,000000,85.4,86.135,84.86,85.7,1350134,0
+VTWO.US,D,20240816,000000,85.48,86.5,85.4488,85.96,853780,0
+VTWO.US,D,20240819,000000,86.12,87.02,86.06,87.02,1015893,0
+VTWO.US,D,20240820,000000,86.85,86.9,85.75,86.04,1287910,0
+VTWO.US,D,20240821,000000,86.61,87.185,86.05,87.11,1035537,0
+VTWO.US,D,20240822,000000,87.17,87.52,86.18,86.37,883092,0
+VTWO.US,D,20240823,000000,86.97,89.36,86.85,89.07,2199366,0
+VTWO.US,D,20240826,000000,89.75,89.95,89,89.14,1450883,0
+VTWO.US,D,20240827,000000,88.5,88.7,88.03,88.47,1062515,0
+VTWO.US,D,20240828,000000,88.09,88.5817,87.445,87.88,1201231,0
+VTWO.US,D,20240829,000000,88.52,89.34,87.83,88.44,1233413,0
+VTWO.US,D,20240830,000000,88.82,89.139,87.91,88.95,1082933,0
+VTWO.US,D,20240903,000000,88.23,88.71,86.09,86.3,1793156,0
+VTWO.US,D,20240904,000000,85.97,87.06,85.59,86.12,1220216,0
+VTWO.US,D,20240905,000000,86.36,86.55,85.3,85.7,4825976,0
+VTWO.US,D,20240906,000000,85.65,86.21,83.75,84.07,1328168,0
+VTWO.US,D,20240909,000000,84.16,84.995,83.92,84.29,1675127,0
+VTWO.US,D,20240910,000000,84.38,84.45,83.22,84.25,4290852,0
+VTWO.US,D,20240911,000000,83.83,84.61,82.59,84.48,2994773,0
+VTWO.US,D,20240912,000000,84.9,86,84.28,85.55,873924,0
+VTWO.US,D,20240913,000000,86.5,87.81,86.5,87.67,1319406,0
+VTWO.US,D,20240916,000000,87.99,88.24,87.4,88.01,1161246,0
+VTWO.US,D,20240917,000000,88.79,89.66,88.37,88.71,1196864,0
+VTWO.US,D,20240918,000000,88.66,90.95,88.26,88.74,2539661,0
+VTWO.US,D,20240919,000000,90.86,90.86,89.58,90.58,2041212,0
+VTWO.US,D,20240920,000000,90.28,90.29,89.49,89.66,5501703,0
+VTWO.US,D,20240923,000000,90.03,90.22,88.98,89.28,3755740,0
+VTWO.US,D,20240924,000000,89.59,89.73,88.775,89.42,2830962,0
+VTWO.US,D,20240925,000000,89.48,89.51,88.27,88.36,1642540,0
+VTWO.US,D,20240926,000000,89.18,89.44,88.36,88.52,1031128,0
+VTWO.US,D,20240927,000000,89.36,90.03,88.81,89.11,1172738,0
+VTWO.US,D,20240930,000000,88.78,89.63,88.455,89.36,3289129,0
+VTWO.US,D,20241001,000000,89.06,89.12,87.51,88.14,3385872,0
+VTWO.US,D,20241002,000000,87.76,88.48,87.46,88,767249,0
+VTWO.US,D,20241003,000000,87.47,87.84,87.02,87.42,2973536,0
+VTWO.US,D,20241004,000000,88.68,88.96,87.9,88.65,1170664,0
+VTWO.US,D,20241007,000000,88.41,88.45,87.33,87.96,1255091,0
+VTWO.US,D,20241008,000000,88.03,88.31,87.66,87.99,1646294,0
+VTWO.US,D,20241009,000000,87.96,88.81,87.75,88.19,821284,0
+VTWO.US,D,20241010,000000,87.315,87.735,86.81,87.71,1925092,0
+VTWO.US,D,20241011,000000,87.69,89.62,87.68,89.49,1017570,0
+VTWO.US,D,20241014,000000,89.54,90.23,89.16,90.18,710767,0
+VTWO.US,D,20241015,000000,90.04,91.2,89.8,90.21,1058828,0
+VTWO.US,D,20241016,000000,90.97,91.86,90.8106,91.7,1321667,0
+VTWO.US,D,20241017,000000,91.74,91.81,91,91.46,850311,0
+VTWO.US,D,20241018,000000,91.71,91.81,91.18564,91.29,638914,0
+VTWO.US,D,20241021,000000,91.24,91.3,89.64,89.84,845468,0
+VTWO.US,D,20241022,000000,89.57,89.72,89.13,89.48,1162406,0
+VTWO.US,D,20241023,000000,89.06,89.3,87.95,88.73,1779869,0
+VTWO.US,D,20241024,000000,89.15,89.415,88.408,88.91,745068,0
+VTWO.US,D,20241025,000000,89.55,89.8,88.41,88.57,1089124,0
+VTWO.US,D,20241028,000000,89.28,90.19,89.21,90.02,811946,0
+VTWO.US,D,20241029,000000,89.3,89.755,88.99,89.73,1003388,0
+VTWO.US,D,20241030,000000,89.37,90.81,89.37,89.59,1055425,0
+VTWO.US,D,20241031,000000,89.48,89.67,88.04,88.06,1011943,0
+VTWO.US,D,20241101,000000,88.76,89.38,88.34,88.58,1063142,0
+VTWO.US,D,20241104,000000,88.42,89.66,88.15,89.02,732524,0
+VTWO.US,D,20241105,000000,88.75,90.73,88.63,90.73,814608,0
+VTWO.US,D,20241106,000000,95.71,96.105,94.17,96,4366394,0
+VTWO.US,D,20241107,000000,95.85,96.48,95.2601,95.65,2675076,0
+VTWO.US,D,20241108,000000,95.53,96.48,95.34,96.35,2125996,0
+VTWO.US,D,20241111,000000,97.24,98.06,97.04,97.78,2306878,0
+VTWO.US,D,20241112,000000,97.11,97.81,95.72,96.07,1629713,0
+VTWO.US,D,20241113,000000,96.71,97.0207,95.039,95.13,1374168,0
+VTWO.US,D,20241114,000000,95.44,95.625,93.56,93.83,1480575,0
+VTWO.US,D,20241115,000000,93.92,93.94,92.17,92.45,1357661,0
+VTWO.US,D,20241118,000000,92.73,93.3,92.32,92.64,1512722,0
+VTWO.US,D,20241119,000000,91.68,93.38,91.6,93.32,1124394,0
+VTWO.US,D,20241120,000000,93.24,93.43,92.28,93.43,1547088,0
+VTWO.US,D,20241121,000000,93.9,95.28,93.5,94.85,2495543,0
+VTWO.US,D,20241122,000000,95.32,96.79,95.22,96.58,1701215,0
+VTWO.US,D,20241125,000000,97.685,99.12,97.68,98.06,1724599,0
+VTWO.US,D,20241126,000000,97.58,97.755,96.8743,97.35,1356650,0
+VTWO.US,D,20241127,000000,97.89,98.5899,97.28,97.5,1281936,0
+VTWO.US,D,20241129,000000,98.05,98.49,97.735,97.88,850161,0
+VTWO.US,D,20241202,000000,98.01,98.16,97.09,97.81,1671003,0
+VTWO.US,D,20241203,000000,97.71,97.93,96.85,97.11,996519,0
+VTWO.US,D,20241204,000000,97.27,97.74,96.776,97.46,856547,0
+VTWO.US,D,20241205,000000,97.315,97.42,96.18,96.3,771633,0
+VTWO.US,D,20241206,000000,96.99,97,96.465,96.67,803504,0
+VTWO.US,D,20241209,000000,97.34,97.65,96.16,96.2,1077877,0
+VTWO.US,D,20241210,000000,96.15,96.61,95.471,95.81,1020588,0
+VTWO.US,D,20241211,000000,96.57,96.78,95.82,96.21,1052150,0
+VTWO.US,D,20241212,000000,95.96,96.145,94.84,94.93,972551,0
+VTWO.US,D,20241213,000000,94.81,95.01,93.83,94.3,881161,0
+VTWO.US,D,20241216,000000,94.23,95.35,94,94.91,1463606,0
+VTWO.US,D,20241217,000000,94.47,94.75,93.5918,93.76,1294597,0
+VTWO.US,D,20241218,000000,94.25,94.52,88.85,89.63,2036837,0
+VTWO.US,D,20241219,000000,90.65,91.07,89.01,89.22,2382842,0
+VTWO.US,D,20241220,000000,88.76,91.11,88.49,90.05,3064664,0
+VTWO.US,D,20241223,000000,89.7,89.9,88.73,89.54,1246816,0
+VTWO.US,D,20241224,000000,89.79,90.435,89.18,90.37,840387,0
+VTWO.US,D,20241226,000000,89.96,91.44,89.57,91.29,1156158,0
+VTWO.US,D,20241227,000000,90.72,91.1785,89.08,89.94,1476505,0
+VTWO.US,D,20241230,000000,89.21,89.69,88.1,89.22,1344982,0
+VTWO.US,D,20241231,000000,89.8,90.2711,89.04,89.33,1011714,0
+VTWO.US,D,20250102,000000,90.02,90.7199,88.83,89.4,1297523,0
+VTWO.US,D,20250103,000000,89.81,90.91,89.53,90.78,885981,0
+VTWO.US,D,20250106,000000,91.23,91.86,90.645,90.79,942186,0
+VTWO.US,D,20250107,000000,91.21,91.59,89.55,90.07,1175574,0
+VTWO.US,D,20250108,000000,89.32,89.89,88.57,89.67,1404633,0
+VTWO.US,D,20250110,000000,88.26,88.4384,87.11,87.69,2037656,0
+VTWO.US,D,20250113,000000,86.73,87.94,86.52,87.84,1477996,0
+VTWO.US,D,20250114,000000,88.65,89.05,87.88,88.88,1756847,0
+VTWO.US,D,20250115,000000,91.17,91.195,90.18,90.6,1153525,0
+VTWO.US,D,20250116,000000,90.64,91.06,90.1,90.78,932881,0
+VTWO.US,D,20250117,000000,91.77,91.77,90.86,91.15,759953,0
+VTWO.US,D,20250121,000000,91.98,92.96,91.825,92.93,1571436,0
+VTWO.US,D,20250122,000000,92.77,92.93,92.14,92.32,1020698,0
+VTWO.US,D,20250123,000000,91.77,92.75,91.65,92.73,1033699,0
+VTWO.US,D,20250124,000000,92.54,93.11,92.23,92.48,914521,0
+VTWO.US,D,20250127,000000,91.68,92.83,91.0896,91.62,10705972,0
+VTWO.US,D,20250128,000000,91.75,92.0199,91.09,91.7,963177,0
+VTWO.US,D,20250129,000000,91.67,92.265,90.84,91.49,1890581,0
+VTWO.US,D,20250130,000000,92.435,93.04,91.79,92.41,1204854,0
+VTWO.US,D,20250131,000000,92.53,93.13,91.21,91.6,1858523,0
+VTWO.US,D,20250203,000000,89.52,91.18,89.25,90.53,1844777,0
+VTWO.US,D,20250204,000000,90.42,91.8674,90.33,91.79,777220,0
+VTWO.US,D,20250205,000000,92.25,92.81,91.8,92.81,622655,0
+VTWO.US,D,20250206,000000,93.19,93.29,91.94,92.51,908127,0
+VTWO.US,D,20250207,000000,92.56,92.708,91.25,91.4,1499836,0
+VTWO.US,D,20250210,000000,91.96,92.01,91.36,91.81,603940,0
+VTWO.US,D,20250211,000000,91.01,91.56,90.92,91.28,1235276,0
+VTWO.US,D,20250212,000000,89.89,90.75,89.725,90.44,1064196,0
+VTWO.US,D,20250213,000000,91,91.53,90.49,91.43,832410,0
+VTWO.US,D,20250214,000000,91.92,92.18,91.2506,91.39,653831,0
+VTWO.US,D,20250218,000000,91.43,92.0697,91.22,91.92,3091184,0
+VTWO.US,D,20250219,000000,91.17,91.89,91.0618,91.59,1491518,0
+VTWO.US,D,20250220,000000,91.41,91.47,90.2,90.73,716529,0
+VTWO.US,D,20250221,000000,91.41,91.419,87.95,88.08,1425261,0
+VTWO.US,D,20250224,000000,88.44,88.44,87.02,87.42,1201778,0
+VTWO.US,D,20250225,000000,87.47,87.8205,86.3302,87.12,1104712,0
+VTWO.US,D,20250226,000000,87.37,88.3199,86.88,87.22,983986,0
+VTWO.US,D,20250227,000000,87.22,87.525,85.83,85.9,1156121,0
+VTWO.US,D,20250228,000000,85.55,86.82,85.34,86.81,1681424,0
+VTWO.US,D,20250303,000000,87.1,87.32,83.88,84.42,1423886,0
+VTWO.US,D,20250304,000000,83.28,84.81,82.1701,83.47,1740661,0
+VTWO.US,D,20250305,000000,83.46,84.44,82.83,84.34,1311553,0
+VTWO.US,D,20250306,000000,83.21,84.12,82.4592,82.99,1155687,0
+VTWO.US,D,20250307,000000,82.82,83.7299,81.56,83.29,1171996,0
+VTWO.US,D,20250310,000000,82.24,82.765,80.3604,81.15,2770520,0
+VTWO.US,D,20250311,000000,81.295,82.14,80.28,81.18,2086151,0
+VTWO.US,D,20250312,000000,82.12,82.3897,80.7,81.32,1206157,0
+VTWO.US,D,20250313,000000,81.34,81.68,79.6495,80.08,2099572,0
+VTWO.US,D,20250314,000000,80.97,82.1,80.6,82.03,2015774,0
+VTWO.US,D,20250317,000000,81.95,83.3,81.92,83.04,2535014,0
+VTWO.US,D,20250318,000000,82.59,82.64,82.03,82.38,1624906,0
+VTWO.US,D,20250319,000000,82.4,84.15,82.3697,83.63,1251944,0
+VTWO.US,D,20250320,000000,82.8,84.04,82.786,83.12,931952,0
+VTWO.US,D,20250321,000000,82.17,82.85,81.79,82.59,1305812,0
+VTWO.US,D,20250324,000000,83.87,84.78,83.78,84.67,1519047,0
+VTWO.US,D,20250325,000000,84.33,84.5168,83.71,83.96,984462,0
+VTWO.US,D,20250326,000000,84.07,84.3801,82.72,83.06,1941425,0
+VTWO.US,D,20250327,000000,82.97,83.38,82.37,82.72,2239903,0
+VTWO.US,D,20250328,000000,82.66,82.68,80.6,81.03,1475501,0
+VTWO.US,D,20250331,000000,79.8,81.05,78.99,80.65,1120056,0
+VTWO.US,D,20250401,000000,80.42,81.31,79.5,80.65,1980728,0
+VTWO.US,D,20250402,000000,79.53,82.18,79.44,81.95,3467504,0
+VTWO.US,D,20250403,000000,78.05,78.83,76.48,76.62,5308761,0
+VTWO.US,D,20250404,000000,73.76,74.35,71.39,73.19,4519052,0
+VTWO.US,D,20250407,000000,70.41,76.8,69.38,72.58,7179593,0
+VTWO.US,D,20250408,000000,75.08,75.12,69.64,70.56,4188253,0
+VTWO.US,D,20250409,000000,69.81,77.59,69.39,76.7,6110685,0
+VTWO.US,D,20250410,000000,74.44,74.91,71.53,73.41,3663787,0
+VTWO.US,D,20250411,000000,73.31,74.68,72.16,74.47,2012246,0
+VTWO.US,D,20250414,000000,75.91,75.948,74,75.39,1487306,0
+VTWO.US,D,20250415,000000,75.36,76.37,75.1,75.42,1443148,0
+VTWO.US,D,20250416,000000,75.02,75.45,73.7999,74.69,1442558,0
+VTWO.US,D,20250417,000000,74.7,75.73,74.54,75.38,1278110,0
+VTWO.US,D,20250421,000000,74.77,74.86,73.06,73.82,1143852,0
+VTWO.US,D,20250422,000000,74.82,75.98,74.58,75.78,1136424,0
+VTWO.US,D,20250423,000000,77.95,79,76.73,76.85,1872200,0
+VTWO.US,D,20250424,000000,77.08,78.54,76.7401,78.41,760697,0
+VTWO.US,D,20250425,000000,77.88,78.52,77.42,78.45,4869076,0
+VTWO.US,D,20250428,000000,78.61,79.2739,77.84,78.76,2338308,0
+VTWO.US,D,20250429,000000,78.57,79.56,78.03,79.25,937843,0
+VTWO.US,D,20250430,000000,78.07,79,77.12,78.75,1567627,0
+VTWO.US,D,20250501,000000,79.03,79.88,78.32,79.24,1027865,0
+VTWO.US,D,20250502,000000,80.17,81.31,80.08,81,1155952,0
+VTWO.US,D,20250505,000000,80.26,81.029,80.14,80.43,710701,0
+VTWO.US,D,20250506,000000,79.43,80.25,79.09,79.54,954465,0
+VTWO.US,D,20250507,000000,80.03,80.229,79.22,79.77,960503,0
+VTWO.US,D,20250508,000000,80.78,81.9107,80.155,81.32,1013705,0
+VTWO.US,D,20250509,000000,81.45,81.7499,80.83,81.16,641866,0
+VTWO.US,D,20250512,000000,84.38,84.73,83.19,84.04,1021804,0
+VTWO.US,D,20250513,000000,84.47,84.71,84.0401,84.32,756055,0
+VTWO.US,D,20250514,000000,84.08,84.26,83.475,83.59,994369,0
+VTWO.US,D,20250515,000000,83.49,84.14,83.01,84.09,923259,0
+VTWO.US,D,20250516,000000,84.26,84.9155,83.97,84.84,831007,0
+VTWO.US,D,20250519,000000,83.59,84.5,83.37,84.45,877415,0
+VTWO.US,D,20250520,000000,84.32,84.76,84.05,84.49,823464,0
+VTWO.US,D,20250521,000000,83.51,83.9,81.99,82.12,1465833,0
+VTWO.US,D,20250522,000000,81.73,82.58,81.48,82.13,1544693,0
+VTWO.US,D,20250523,000000,80.74,82.15,80.71,81.87,1488305,0
+VTWO.US,D,20250527,000000,83.17,83.96,82.51,83.96,1034923,0
+VTWO.US,D,20250528,000000,83.93,84.08,82.92,83.05,1604768,0
+VTWO.US,D,20250529,000000,83.63,83.63,82.64,83.31,1798186,0
+VTWO.US,D,20250530,000000,82.91,83.355,82.28,82.99,3312881,0
+VTWO.US,D,20250602,000000,82.99,83.18,81.94,83.15,2440093,0
+VTWO.US,D,20250603,000000,83.44,84.71,83.1,84.49,1694317,0
+VTWO.US,D,20250604,000000,84.56,84.88,84.15,84.24,776406,0
+VTWO.US,D,20250605,000000,84.35,84.81,83.68,84.27,1007819,0
+VTWO.US,D,20250606,000000,85.475,85.71,85.13,85.63,1033280,0
+VTWO.US,D,20250609,000000,86.435,86.6,85.91,86.23,980039,0
+VTWO.US,D,20250610,000000,86.69,87.06,86.42,86.69,2271197,0
+VTWO.US,D,20250611,000000,87.08,87.2599,86.21,86.36,1456779,0
+VTWO.US,D,20250612,000000,85.755,86.1816,85.54,86,1231771,0
+VTWO.US,D,20250613,000000,84.8,85.4498,84.17,84.43,1914787,0
+VTWO.US,D,20250616,000000,85.27,85.885,84.96,85.39,1738790,0
+VTWO.US,D,20250617,000000,84.71,85.29,84.46,84.52,1134437,0
+VTWO.US,D,20250618,000000,84.47,85.64,84.24,84.93,1770442,0
+VTWO.US,D,20250620,000000,85.3,85.35,84.24,84.54,1101904,0
+VTWO.US,D,20250623,000000,84.26,85.56,83.59,85.56,1601138,0
+VTWO.US,D,20250624,000000,86.21,86.845,85.81,86.65,1311436,0
+VTWO.US,D,20250625,000000,86.76,86.77,85.64,85.69,1356548,0
+VTWO.US,D,20250626,000000,86,87.1,85.95,87.05,1362832,0
+VTWO.US,D,20250627,000000,87.305,87.82,86.52,87.08,1420302,0
+VTWO.US,D,20250630,000000,87.54,87.54,87.06,87.22,2464688,0
+VTWO.US,D,20250701,000000,86.74,89.1146,86.58,88.13,2644870,0
+VTWO.US,D,20250702,000000,88.28,89.365,87.9,89.35,5288371,0
+VTWO.US,D,20250703,000000,89.75,90.28,89.66,90.18,1742091,0
+VTWO.US,D,20250707,000000,89.55,90.065,88.3,88.83,2058629,0
+VTWO.US,D,20250708,000000,89.15,89.86,89.09,89.44,2831188,0
+VTWO.US,D,20250709,000000,89.96,90.41,89.38,90.38,2557065,0
+VTWO.US,D,20250710,000000,90.32,91.36,90.08,90.85,3117201,0
+VTWO.US,D,20250711,000000,90.18,90.35,89.55,89.59,1851082,0
+VTWO.US,D,20250714,000000,89.445,90.27,89.355,90.21,1432171,0
+VTWO.US,D,20250715,000000,90.58,90.64,88.46,88.49,1445451,0
+VTWO.US,D,20250716,000000,89.03,89.49,87.72,89.34,2843978,0
+VTWO.US,D,20250717,000000,89.34,90.63,89.24,90.52,5605729,0
+VTWO.US,D,20250718,000000,91.09,91.11,89.75,89.86,4160337,0
+VTWO.US,D,20250721,000000,90.375,90.73,89.47,89.53,1457955,0
+VTWO.US,D,20250722,000000,89.585,90.48,89.23,90.25,3113259,0
+VTWO.US,D,20250723,000000,90.9,91.68,90.61,91.68,1906554,0
+VTWO.US,D,20250724,000000,91.21,91.32,90.36,90.39,1199368,0
+VTWO.US,D,20250725,000000,90.75,90.8,89.98,90.73,1185513,0
+VTWO.US,D,20250728,000000,91.115,91.12,90.35,90.63,1113278,0
+VTWO.US,D,20250729,000000,91.23,91.25,89.79,90.03,1373176,0
+VTWO.US,D,20250730,000000,90.4,90.95,89.01,89.6,2742437,0
+VTWO.US,D,20250731,000000,89.16,89.75,88.52,88.73,2402995,0
+VTWO.US,D,20250801,000000,87.42,87.555,85.88,86.92,2080236,0
+VTWO.US,D,20250804,000000,87.53,88.815,87.38,88.81,1357306,0
+VTWO.US,D,20250805,000000,89.16,89.43,88.255,89.3,1913750,0
+VTWO.US,D,20250806,000000,89.33,89.33,88.72,89.18,988365,0
+VTWO.US,D,20250807,000000,89.99,90.1,88.38,88.9,1079732,0
+VTWO.US,D,20250808,000000,89.4,89.57,88.8583,89.09,1001695,0
+VTWO.US,D,20250811,000000,89.25,89.6088,88.88,89.07,1614709,0
+VTWO.US,D,20250812,000000,89.64,91.77,89.41,91.69,1231730,0
+VTWO.US,D,20250813,000000,92.32,93.58,92.14,93.49,4096817,0
+VTWO.US,D,20250814,000000,92.38,92.51,91.46,92.26,1728807,0
+VTWO.US,D,20250815,000000,92.46,92.5,91.42,91.85,2122961,0
+VTWO.US,D,20250818,000000,91.9,92.385,91.797,92.21,1090702,0
+VTWO.US,D,20250819,000000,92.23,92.59,91.28,91.49,3351273,0
+VTWO.US,D,20250820,000000,91.37,91.54,90.47,91.18,2025494,0
+VTWO.US,D,20250821,000000,90.76,91.53,90.5,91.4,2015028,0
+VTWO.US,D,20250822,000000,91.93,95.21,91.9,94.97,5484427,0
+VTWO.US,D,20250825,000000,94.7,94.77,93.98,93.98,1761769,0
+VTWO.US,D,20250826,000000,94.165,94.98,94.11,94.75,1595322,0
+VTWO.US,D,20250827,000000,94.55,95.49,94.49,95.43,1275498,0
+VTWO.US,D,20250828,000000,95.83,95.83,95.2,95.57,1908426,0
+VTWO.US,D,20250829,000000,95.74,95.841,94.82,95.13,1402685,0
+VTWO.US,D,20250902,000000,93.84,94.795,93.64,94.62,1657252,0
+VTWO.US,D,20250903,000000,94.35,95.15,94.04,94.53,1705379,0
+VTWO.US,D,20250904,000000,94.71,95.72,94.51,95.7,1268872,0
+VTWO.US,D,20250905,000000,96.18,96.94,95.05,96.14,2801049,0
+VTWO.US,D,20250908,000000,96.45,96.46,95.6,96.37,1827912,0
+VTWO.US,D,20250909,000000,96.22,96.34,95.23,95.81,2179317,0
+VTWO.US,D,20250910,000000,95.95,96.36,95.25,95.59,2163891,0
+VTWO.US,D,20250911,000000,95.76,97.435,95.57,97.37,2049485,0
+VTWO.US,D,20250912,000000,97.14,97.19,96.355,96.41,1727875,0
+VTWO.US,D,20250915,000000,96.76,97.07,96.49,96.82,2410099,0
+VTWO.US,D,20250916,000000,96.74,96.94,96.05,96.68,2136823,0
+VTWO.US,D,20250917,000000,96.91,99.02,96.18,96.93,2310893,0
+VTWO.US,D,20250918,000000,97.7,99.45,97.41,99.32,2573570,0
+VTWO.US,D,20250919,000000,99.57,99.57,98.38,98.55,1756683,0
+VTWO.US,D,20250922,000000,98.265,99.3,97.82,99.13,1226675,0
+VTWO.US,D,20250923,000000,99.385,100.27,98.76,98.92,1521163,0
+VTWO.US,D,20250924,000000,98.58,98.87,97.64,97.66,1606439,0
+VTWO.US,D,20250925,000000,96.6,97,96.019,96.76,2657796,0
+VTWO.US,D,20250926,000000,96.88,97.68,96.73,97.57,1539751,0
+VTWO.US,D,20250929,000000,98.18,98.21,97.35,97.67,1920000,0
+VTWO.US,D,20250930,000000,97.48,97.86,96.78,97.82,2195180,0
+VTWO.US,D,20251001,000000,97.25,98.23,97.24,98.03,1384778,0
+VTWO.US,D,20251002,000000,98.25,98.65,97.61,98.62,1282804,0
+VTWO.US,D,20251003,000000,99.16,100.27,99.04,99.37,3205572,0
+VTWO.US,D,20251006,000000,100.12,100.43,99.46,99.77,1574589,0
+VTWO.US,D,20251007,000000,99.99,100.09,98.32,98.7,2182700,0
+VTWO.US,D,20251008,000000,99.15,99.82,98.56,99.68,1630875,0
+VTWO.US,D,20251009,000000,99.55,99.93,98.64,99.08,1610086,0
+VTWO.US,D,20251010,000000,99.36,99.77,96.045,96.13,8220558,0
+VTWO.US,D,20251013,000000,97.76,98.88,97.6,98.78,5169759,0
+VTWO.US,D,20251014,000000,97.52,100.89,97.18,100.2,3858799,0
+VTWO.US,D,20251015,000000,101.21,102.16,99.87,101.21,3106040,0
+VTWO.US,D,20251016,000000,101.49,101.57,98.65,99.09,4478779,0
+VTWO.US,D,20251017,000000,98.3,99.09,97.61,98.4,3789276,0
+VTWO.US,D,20251020,000000,99.7,100.37,99.51,100.3,2110225,0
+VTWO.US,D,20251021,000000,100.02,100.39,99.24,99.85,1539372,0
+VTWO.US,D,20251022,000000,99.45,99.8,97.33,98.39,4768318,0
+VTWO.US,D,20251023,000000,98.74,99.8965,98.51,99.61,3428533,0
+VTWO.US,D,20251024,000000,100.98,101.51,100.66,100.83,1847600,0
+VTWO.US,D,20251027,000000,101.78,101.97,100.895,101.2,1634292,0
+VTWO.US,D,20251028,000000,100.89,101.44,100.32,100.65,2262890,0
+VTWO.US,D,20251029,000000,100.58,101.51,98.95,99.81,3987269,0
+VTWO.US,D,20251030,000000,99.16,100.325,98.91,98.99,2811629,0
+VTWO.US,D,20251031,000000,99.06,99.7699,98.52,99.54,3244686,0
+VTWO.US,D,20251103,000000,99.51,99.53,98.025,99.22,3245357,0
+VTWO.US,D,20251104,000000,97.75,98.66,97.425,97.5,2746990,0
+VTWO.US,D,20251105,000000,97.81,99.335,97.69,98.93,2516594,0
+VTWO.US,D,20251106,000000,98.75,98.935,97.02,97.16,2677093,0
+VTWO.US,D,20251107,000000,96.37,97.695,95.515,97.68,3592059,0
+VTWO.US,D,20251110,000000,99.05,99.13,97.94,98.63,2331987,0
+VTWO.US,D,20251111,000000,98.39,98.93,98.03,98.74,1263041,0
+VTWO.US,D,20251112,000000,98.97,99.5952,98.35,98.48,2438867,0
+VTWO.US,D,20251113,000000,97.76,98.09,95.34,95.72,3265183,0
+VTWO.US,D,20251114,000000,94.31,96.48,94.29,95.99,2981370,0
+VTWO.US,D,20251117,000000,95.58,96.12,93.7,94.1,2574144,0
+VTWO.US,D,20251118,000000,93.54,95.04,93.37,94.38,3036706,0
+VTWO.US,D,20251119,000000,94.41,95.55,93.99,94.38,1550128,0
+VTWO.US,D,20251120,000000,95.9,96.65,92.545,92.64,3591323,0
+VTWO.US,D,20251121,000000,92.94,95.85,92.85,95.25,3040583,0
+VTWO.US,D,20251124,000000,95.37,97.18,95.22,96.97,1837604,0
+VTWO.US,D,20251125,000000,97.315,99.29,97.05,99.1,1824751,0
+VTWO.US,D,20251126,000000,99.1,100.6,98.975,99.99,1415254,0
+VTWO.US,D,20251128,000000,100.33,100.585,99.91,100.58,672499,0
+VTWO.US,D,20251201,000000,99.3,100.2699,99.19,99.31,1536304,0
+VTWO.US,D,20251202,000000,99.99,99.99,99.12,99.13,1170571,0
+VTWO.US,D,20251203,000000,99.38,101.01,99.2687,100.94,1094295,0
+VTWO.US,D,20251204,000000,100.68,102.165,100.5,101.83,4244425,0
+VTWO.US,D,20251205,000000,101.68,102.1567,101.19,101.39,1412383,0
+VTWO.US,D,20251208,000000,102.16,102.18,101.17,101.46,1465165,0
+VTWO.US,D,20251209,000000,101.17,102.26,101.13,101.65,1471982,0
+VTWO.US,D,20251210,000000,101.44,103.73,101.32,103.04,2812417,0
+VTWO.US,D,20251211,000000,102.96,104.325,102.83,104.24,2236413,0
+VTWO.US,D,20251212,000000,104.3,104.4,102.49,102.65,2856853,0
+VTWO.US,D,20251215,000000,103.33,103.37,101.785,101.84,2132435,0
+VTWO.US,D,20251216,000000,101.54,102.27,100.8,101.37,4117867,0
+VTWO.US,D,20251217,000000,101.56,102.29,100.085,100.27,3891256,0
+VTWO.US,D,20251218,000000,101.49,101.9613,100.7,100.9,2729781,0
+VTWO.US,D,20251219,000000,101.1,101.9975,101.04,101.77,2452249,0
+VTWO.US,D,20251222,000000,101.96,103.1,101.9251,102.48,2326242,0
+VTWO.US,D,20251223,000000,102.02,102.33,101.65,101.89,2321593,0
+VTWO.US,D,20251224,000000,101.78,102.2,101.5,102.14,1058147,0
+VTWO.US,D,20251226,000000,102.09,102.15,101.215,101.62,1499015,0
+VTWO.US,D,20251229,000000,101.14,101.63,100.77,100.98,3204194,0
+VTWO.US,D,20251230,000000,101,101.1,100.22,100.25,2060745,0
+VTWO.US,D,20251231,000000,100.3,100.345,99.45,99.52,2654225,0
+VTWO.US,D,20260102,000000,100.09,100.66,99.37,100.54,4299089,0
+VTWO.US,D,20260105,000000,100.97,102.485,100.875,102.16,4237955,0
+VTWO.US,D,20260106,000000,101.965,103.575,101.665,103.5,3685946,0
+VTWO.US,D,20260107,000000,103.63,103.8,102.67,103.26,3106398,0
+VTWO.US,D,20260108,000000,102.94,104.66,102.83,104.4,4407263,0
+VTWO.US,D,20260109,000000,104.9,105.71,104.32,105.17,4238972,0
+VTWO.US,D,20260112,000000,104.77,105.7446,104.365,105.67,3083730,0
+VTWO.US,D,20260113,000000,106.025,106.25,105.26,105.65,2676090,0
+VTWO.US,D,20260114,000000,105.52,106.46,105.145,106.36,9119973,0
+VTWO.US,D,20260115,000000,106.69,107.91,106.595,107.3,4245501,0
+VTWO.US,D,20260116,000000,107.43,107.995,107,107.39,4543774,0
+VTWO.US,D,20260120,000000,105.56,107.13,105.53,106.13,5487240,0
+VTWO.US,D,20260121,000000,106.93,108.54,106.26,108.21,6212453,0
+VTWO.US,D,20260122,000000,109.04,109.76,108.87,109,5112268,0
+VTWO.US,D,20260123,000000,108.7,108.7,106.88,107.02,4675582,0
+VTWO.US,D,20260126,000000,107.12,107.76,106.49,106.65,4070930,0
+VTWO.US,D,20260127,000000,106.69,107.03,106.16,106.96,2929472,0
+VTWO.US,D,20260128,000000,107.46,107.76,106.11,106.39,6857702,0
+VTWO.US,D,20260129,000000,106.69,107.1,104.8302,106.4,5441798,0
+VTWO.US,D,20260130,000000,105.48,106.27,104.24,104.92,4652238,0
+VTWO.US,D,20260202,000000,104.44,106.57,104.4,105.93,4567178,0
+VTWO.US,D,20260203,000000,106.29,107.1,104.49,106.22,5297858,0
+VTWO.US,D,20260204,000000,106.77,106.92,103.92,105.32,6522074,0
+VTWO.US,D,20260205,000000,104.48,105.735,103.075,103.43,4987821,0
+VTWO.US,D,20260206,000000,104.97,107.39,104.9,107.1,3623403,0
+VTWO.US,D,20260209,000000,107.06,108.185,106.46,107.87,3555554,0
+VTWO.US,D,20260210,000000,107.99,108.53,107.47,107.59,3950488,0
+VTWO.US,D,20260211,000000,108.5,108.69,105.92,107.11,4786122,0
+VTWO.US,D,20260212,000000,107.94,108.09,104.44,104.9,4413468,0
+VTWO.US,D,20260213,000000,105.33,107.175,104.48,106.26,4367465,0
+VTWO.US,D,20260217,000000,106.02,106.825,104.695,106.3,3756918,0
+VTWO.US,D,20260218,000000,106.27,107.865,105.825,106.71,2983534,0
diff --git a/daily/us/nasdaq etfs/xomz.us.txt b/daily/us/nasdaq etfs/xomz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c491f357600843930331d80351282f2efe69b98d
--- /dev/null
+++ b/daily/us/nasdaq etfs/xomz.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOMZ.US,D,20250423,000000,24.97,25.1972,24.97,25.1972,101,0
+XOMZ.US,D,20250429,000000,25.06,25.06,25.0247,25.0247,106,0
+XOMZ.US,D,20250501,000000,25.54,25.601,25.54,25.601,920,0
+XOMZ.US,D,20250502,000000,25.63,25.63,25.5407,25.5407,980,0
+XOMZ.US,D,20250505,000000,26.195,26.2449,26.05,26.2449,3378,0
+XOMZ.US,D,20250506,000000,25.81,25.8267,25.81,25.8267,474,0
+XOMZ.US,D,20250507,000000,25.8,25.9236,25.8,25.9236,2257,0
+XOMZ.US,D,20250527,000000,26,26.0351,26,26.0351,200,0
+XOMZ.US,D,20250528,000000,26.235,26.3906,26.235,26.3906,252,0
+XOMZ.US,D,20250529,000000,26.339,26.339,26.24,26.24,207,0
+XOMZ.US,D,20250603,000000,25.92,25.9545,25.92,25.9545,254,0
+XOMZ.US,D,20250604,000000,26.26,26.3334,26.26,26.3334,228,0
+XOMZ.US,D,20250610,000000,25.11,25.19,25.11,25.19,1172,0
+XOMZ.US,D,20250611,000000,24.67,24.7,24.65,24.7,826,0
+XOMZ.US,D,20250612,000000,24.61,24.62,24.591,24.62,778,0
+XOMZ.US,D,20250618,000000,23.5899,23.87,23.5899,23.87,223,0
+XOMZ.US,D,20250623,000000,23.32,24.19,23.32,24.19,488,0
+XOMZ.US,D,20250708,000000,23.47,23.495,23.47,23.495,147,0
+XOMZ.US,D,20250709,000000,23.63,23.63,23.585,23.585,284,0
+XOMZ.US,D,20250730,000000,23.9,24.0232,23.9,23.9843,743,0
+XOMZ.US,D,20250801,000000,24.42,24.65,24.42,24.5458,612,0
+XOMZ.US,D,20250804,000000,25.04,25.0661,25.04,25.0661,229,0
+XOMZ.US,D,20250807,000000,25.2501,25.3713,25.2501,25.3713,105,0
+XOMZ.US,D,20250811,000000,25.18,25.4374,25.18,25.4374,649,0
+XOMZ.US,D,20250814,000000,25.135,25.135,25.0513,25.0513,225,0
+XOMZ.US,D,20250819,000000,24.98,24.98,24.8733,24.8733,100,0
+XOMZ.US,D,20250825,000000,23.93,23.93,23.8982,23.8982,122,0
+XOMZ.US,D,20250826,000000,24.12,24.12,23.9393,23.9393,146,0
+XOMZ.US,D,20250905,000000,24.5,24.5,24.4843,24.4843,109,0
+XOMZ.US,D,20250908,000000,24.38,24.4333,24.38,24.4333,357,0
+XOMZ.US,D,20250915,000000,23.94,23.94,23.8279,23.8279,223,0
+XOMZ.US,D,20250919,000000,23.78,23.78,23.61,23.7291,2600,0
+XOMZ.US,D,20250930,000000,23.58,23.5801,23.5284,23.5284,410,0
+XOMZ.US,D,20251006,000000,23.14,23.26,23.14,23.26,232,0
+XOMZ.US,D,20251104,000000,23.62,23.62,23.4724,23.4724,105,0
+XOMZ.US,D,20251111,000000,22.47,22.48,22.3824,22.3824,1026,0
+XOMZ.US,D,20251112,000000,22.46,22.675,22.43,22.675,1379,0
+XOMZ.US,D,20251113,000000,22.56,22.58,22.56,22.5715,828,0
+XOMZ.US,D,20251117,000000,22.25,22.5251,22.25,22.5251,1014,0
+XOMZ.US,D,20251120,000000,22.17,22.58,22.16,22.58,522,0
+XOMZ.US,D,20251124,000000,22.73,22.88,22.69,22.88,1066,0
+XOMZ.US,D,20251128,000000,23,23,22.76,22.9535,1101,0
+XOMZ.US,D,20251202,000000,22.87,22.96,22.87,22.96,1028,0
+XOMZ.US,D,20251204,000000,22.46,22.86,22.46,22.6708,1498,0
+XOMZ.US,D,20251205,000000,22.5,22.735,22.29,22.735,1254,0
+XOMZ.US,D,20251208,000000,22.64,22.9171,22.62,22.9171,1103,0
+XOMZ.US,D,20251209,000000,21.92,22.4535,21.88,22.4535,1154,0
+XOMZ.US,D,20251210,000000,22.13,22.25,22.13,22.21,1243,0
+XOMZ.US,D,20251211,000000,22.1,22.2194,22.08,22.2194,1251,0
+XOMZ.US,D,20251212,000000,22.34,22.38,22.24,22.3476,1616,0
+XOMZ.US,D,20251215,000000,22.68,22.68,22.5382,22.5382,1318,0
+XOMZ.US,D,20251216,000000,22.99,23.11,22.98,23.0845,2049,0
+XOMZ.US,D,20251217,000000,22.96,22.96,22.53,22.6162,2277,0
+XOMZ.US,D,20251218,000000,22.66,22.8,22.66,22.7727,3023,0
+XOMZ.US,D,20251222,000000,22.45,22.48,22.4434,22.4434,1005,0
+XOMZ.US,D,20251223,000000,22.12,22.12,21.93,22.0657,1665,0
+XOMZ.US,D,20251229,000000,22.06,22.07,21.76,21.8485,12833,0
+XOMZ.US,D,20251230,000000,21.72,21.83,21.72,21.7644,1394,0
+XOMZ.US,D,20251231,000000,21.9,21.9357,21.9,21.9357,1264,0
+XOMZ.US,D,20260102,000000,21.78,21.83,21.48,21.5397,2402,0
+XOMZ.US,D,20260105,000000,20.91,21.27,20.89,21.038,3978,0
+XOMZ.US,D,20260106,000000,21.22,21.7406,21.08,21.7406,2875,0
+XOMZ.US,D,20260107,000000,21.99,22.2301,21.99,22.2301,3301,0
+XOMZ.US,D,20260108,000000,21.96,21.96,21.45,21.4583,874,0
+XOMZ.US,D,20260109,000000,21.33,21.33,21.1194,21.1194,277,0
+XOMZ.US,D,20260112,000000,21.2938,21.2938,21.2569,21.2569,389,0
+XOMZ.US,D,20260114,000000,20.43,20.43,20.17,20.2197,1216,0
+XOMZ.US,D,20260120,000000,20.2084,20.22,20.1751,20.1751,338,0
+XOMZ.US,D,20260121,000000,20.06,20.06,19.7,19.7289,4734,0
+XOMZ.US,D,20260123,000000,19.5,19.55,19.5,19.5247,508,0
+XOMZ.US,D,20260128,000000,19.18,19.18,19.11,19.1206,1922,0
+XOMZ.US,D,20260129,000000,18.8,18.85,18.718,18.718,1773,0
+XOMZ.US,D,20260130,000000,19.06,19.06,18.6323,18.6323,2524,0
+XOMZ.US,D,20260203,000000,18.41,18.41,18.2651,18.2651,888,0
+XOMZ.US,D,20260204,000000,18.26,18.26,17.8163,17.8163,1256,0
+XOMZ.US,D,20260205,000000,18.188,18.23,17.95,17.9887,4182,0
+XOMZ.US,D,20260206,000000,17.85,17.85,17.571,17.6132,6471,0
+XOMZ.US,D,20260209,000000,17.6,17.69,17.359,17.359,4407,0
+XOMZ.US,D,20260210,000000,17.41,17.41,17.3457,17.3457,1012,0
+XOMZ.US,D,20260211,000000,16.94,16.94,16.8,16.8722,1835,0
+XOMZ.US,D,20260212,000000,16.99,17.39,16.82,17.35,11863,0
+XOMZ.US,D,20260213,000000,17.36,17.5816,17.36,17.5816,9244,0
+XOMZ.US,D,20260217,000000,17.68,17.96,17.68,17.8536,2261,0
+XOMZ.US,D,20260218,000000,17.52,17.52,17.33,17.33,5311,0